date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-05,50.3362,50.4,50.3362,50.34,266,42.7041972468999,42.7583238552722,42.7041972468999,42.7074210887779,313.538950810555,0.0,1.0
2019-12-06,50.7875,50.7875,50.7875,50.7875,242,43.0870708888817,43.0870708888817,43.0870708888817,43.0870708888817,285.249722165994,0.0,1.0
2019-12-09,50.562,50.753,50.562,50.753,600,42.895761324807,43.0578017981475,42.895761324807,43.0578017981475,707.230716114035,0.0,1.0
2019-12-10,50.578,50.6,50.56,50.6,395,42.9093353958722,42.9279997435868,42.8940645659239,42.9279997435868,465.593554775073,0.0,1.0
2019-12-11,50.8,50.8,50.8,50.8,150,43.0976756319014,43.0976756319014,43.0976756319014,43.0976756319014,176.807679028509,0.0,1.0
2019-12-12,51.16,51.16,50.97,50.97,800,43.4030922308676,43.4030922308676,43.2419001369688,43.2419001369688,942.974288152047,0.0,1.0
2019-12-13,51.484,51.484,51.484,51.484,20,43.6779671699372,43.6779671699372,43.6779671699372,43.6779671699372,23.5743572038012,0.0,1.0
2019-12-16,52.013,52.1,52.013,52.08,1800,44.1267598945293,44.2005689059461,44.1267598945293,44.1836013171146,2121.6921483421,0.0,1.0
2019-12-17,51.78,51.78,51.78,51.78,103,43.9290874846428,43.9290874846428,43.9290874846428,43.9290874846428,121.407939599576,0.0,1.0
2019-12-18,51.63,51.63,51.63,51.63,20,43.8018305684069,43.8018305684069,43.8018305684069,43.8018305684069,23.5743572038011,0.0,1.0
2019-12-19,51.638,51.65,51.638,51.65,200,43.8086176039394,43.8187981572383,43.8086176039394,43.8187981572383,235.743572038012,0.0,1.0
2019-12-20,51.716,51.716,51.716,51.716,230,43.8747912003821,43.8747912003821,43.8747912003821,43.8747912003821,271.105107843713,0.0,1.0
2019-12-23,51.762,51.762,51.762,51.762,0,43.9138166546945,43.9138166546945,43.9138166546945,43.9138166546945,0,0.0,1.0
2019-12-24,51.72,51.72,51.72,51.72,30,43.8781847181484,43.8781847181484,43.8781847181484,43.8781847181484,35.3615358057017,0.0,1.0
2019-12-26,51.928,51.928,51.918,51.918,300,44.0546476419956,44.0546476419956,44.0461638475798,44.0461638475798,353.615358057017,0.0,1.0
2019-12-27,52.082,52.082,52.082,52.082,0,44.1852980759978,44.1852980759978,44.1852980759978,44.1852980759978,0,0.0,1.0
2019-12-30,51.654,51.654,51.654,51.654,0,43.8615479972992,43.8615479972992,43.8615479972992,43.8615479972992,0,0.04639,1.0
2019-12-31,51.869,51.869,51.869,51.869,5,44.0441133904811,44.0441133904811,44.0441133904811,44.0441133904811,5.88830106990075,0.0,1.0
2020-01-02,52.331,52.331,52.331,52.331,0,44.4364167004813,44.4364167004813,44.4364167004813,44.4364167004813,0,0.0,1.0
2020-01-03,51.773,51.849,51.773,51.849,500,43.962595819572,44.0271305632084,43.962595819572,44.0271305632084,588.830106990075,0.0,1.0
2020-01-06,51.952,51.952,51.952,51.952,0,44.114592123663,44.114592123663,44.114592123663,44.114592123663,0,0.0,1.0
2020-01-07,51.781,51.781,51.781,51.781,1,43.969388950481,43.969388950481,43.969388950481,43.969388950481,1.17766021398015,0.0,1.0
2020-01-08,51.933,51.933,51.933,51.933,60,44.0984584377538,44.0984584377538,44.0984584377538,44.0984584377538,70.6596128388091,0.0,1.0
2020-01-09,52.047,52.047,52.047,52.047,339,44.1952605532085,44.1952605532085,44.1952605532085,44.1952605532085,399.226812539271,0.0,1.0
2020-01-10,51.845,51.845,51.845,51.845,6,44.0237339977538,44.0237339977538,44.0237339977538,44.0237339977538,7.06596128388091,0.0,1.0
2020-01-13,52.108,52.108,52.108,52.108,10,44.2470581763903,44.2470581763903,44.2470581763903,44.2470581763903,11.7766021398015,0.0,1.0
2020-01-14,52.16,52.16,52.16,52.16,10,44.2912135272994,44.2912135272994,44.2912135272994,44.2912135272994,11.7766021398015,0.0,1.0
2020-01-15,52.131,52.131,52.131,52.131,15,44.266588427754,44.266588427754,44.266588427754,44.266588427754,17.6649032097022,0.0,1.0
2020-01-16,52.357,52.357,52.357,52.357,13,44.4584943759359,44.4584943759359,44.4584943759359,44.4584943759359,15.309582781742,0.0,1.0
2020-01-17,52.529,52.529,52.469,52.469,200,44.6045466904814,44.6045466904814,44.5535982086632,44.5535982086632,235.53204279603,0.0,1.0
2020-01-21,52.135,52.135,52.135,52.135,0,44.2699849932085,44.2699849932085,44.2699849932085,44.2699849932085,0,0.0,1.0
2020-01-22,52.216,52.216,52.216,52.216,7,44.3387654436631,44.3387654436631,44.3387654436631,44.3387654436631,8.24362149786106,0.0,1.0
2020-01-23,52.096,52.096,52.096,52.096,2,44.2368684800267,44.2368684800267,44.2368684800267,44.2368684800267,2.3553204279603,0.0,1.0
2020-01-24,51.93,51.93,51.93,51.93,0,44.0959110136629,44.0959110136629,44.0959110136629,44.0959110136629,0,0.0,1.0
2020-01-27,50.865,50.865,50.865,50.865,18,43.1915754613897,43.1915754613897,43.1915754613897,43.1915754613897,21.1978838516427,0.0,1.0
2020-01-28,51.313,51.313,51.313,51.313,0,43.571990792299,43.571990792299,43.571990792299,43.571990792299,0,0.0,1.0
2020-01-29,51.316,51.316,51.316,51.316,1,43.5745382163899,43.5745382163899,43.5745382163899,43.5745382163899,1.17766021398015,0.0,1.0
2020-01-30,51.2639,51.2639,51.2639,51.2639,1,43.5302979513444,43.5302979513444,43.5302979513444,43.5302979513444,1.17766021398015,0.0,1.0
2020-01-31,50.435,50.435,50.435,50.435,2,42.8264446750258,42.8264446750258,42.8264446750258,42.8264446750258,2.3553204279603,0.0,1.0
2020-02-03,50.541,50.541,50.541,50.541,1,42.9164536595713,42.9164536595713,42.9164536595713,42.9164536595713,1.17766021398015,0.0,1.0
2020-02-04,51.334,51.4,51.334,51.4,100,43.5898227609354,43.6458660909354,43.5898227609354,43.6458660909354,117.766021398015,0.0,1.0
2020-02-05,51.8604,51.8604,51.8604,51.8604,15,44.0368107747538,44.0368107747538,44.0368107747538,44.0368107747538,17.6649032097023,0.0,1.0
2020-02-06,52.026,52.026,52.026,52.026,13,44.1774285845721,44.1774285845721,44.1774285845721,44.1774285845721,15.309582781742,0.0,1.0
2020-02-07,51.539,51.539,51.539,51.539,0,43.7638967404809,43.7638967404809,43.7638967404809,43.7638967404809,0,0.0,1.0
2020-02-10,51.639,51.639,51.509,51.509,235,43.8488108768446,43.8488108768446,43.7384224995718,43.7384224995718,276.750150285336,0.0,1.0
2020-02-11,51.965,51.97,51.965,51.97,200,44.1256309613902,44.1298766682084,44.1256309613902,44.1298766682084,235.53204279603,0.0,1.0
2020-02-12,52.166,52.166,52.112,52.112,100,44.2963083754812,44.2963083754812,44.2504547418449,44.2504547418449,117.766021398015,0.0,1.0
2020-02-13,51.757,51.865,51.757,51.865,500,43.9490095577538,44.0407168250265,43.9490095577538,44.0407168250265,588.830106990075,0.0,1.0
2020-02-14,51.672,51.672,51.672,51.672,2,43.8768325418446,43.8768325418446,43.8768325418446,43.8768325418446,2.3553204279603,0.0,1.0
2020-02-18,51.333,51.36,51.333,51.36,2000,43.5889736195717,43.6119004363899,43.5889736195717,43.6119004363899,2355.3204279603,0.0,1.0
2020-02-19,51.531,51.531,51.531,51.531,123,43.7571036095718,43.7571036095718,43.7571036095718,43.7571036095718,144.852206319559,0.0,1.0
2020-02-20,51.192,51.192,51.192,51.192,0,43.4692446872989,43.4692446872989,43.4692446872989,43.4692446872989,0,0.0,1.0
2020-02-21,50.957,50.957,50.957,50.957,0,43.2696964668443,43.2696964668443,43.2696964668443,43.2696964668443,0,0.0,1.0
2020-02-24,48.98,48.98,48.98,48.98,36,41.5909439909342,41.5909439909342,41.5909439909342,41.5909439909342,42.3957677032854,0.0,1.0
2020-02-25,48.169,48.93,48.169,48.93,1700,40.9022903450247,41.5484869227523,40.9022903450247,41.5484869227523,2002.02236376625,0.0,1.0
2020-02-26,48.259,48.259,48.259,48.259,42,40.978713067752,40.978713067752,40.978713067752,40.978713067752,49.4617289871663,0.0,1.0
2020-02-27,46.888,46.888,46.888,46.888,85,39.8145402582058,39.8145402582058,39.8145402582058,39.8145402582058,100.101118188313,0.0,1.0
2020-02-28,46.293,46.293,45.83,45.83,568,39.3093011468419,39.3093011468419,38.916148695478,38.916148695478,668.911001540725,0.0,1.0
2020-03-02,47.104,47.104,46.7,46.7,400,39.9979547927514,39.9979547927514,39.6549016818421,39.6549016818421,471.06408559206,0.0,1.0
2020-03-03,46.72,46.72,46.72,46.72,40,39.6718845091148,39.6718845091148,39.6718845091148,39.6718845091148,47.1064085592061,0.0,1.0
2020-03-04,48.093,48.093,48.093,48.093,0,40.8377556013883,40.8377556013883,40.8377556013883,40.8377556013883,0,0.0,1.0
2020-03-05,46.809,47.29,46.76,47.03,582900,39.7474580904785,40.1558950863878,39.7058501636603,39.9351183318423,686458.13872903,0.0,1.0
2020-03-06,46.154,46.154,46.01,46.01,5029,39.1912704972964,39.1912704972964,39.0689941409326,39.0689941409326,5922.45321610617,0.0,1.0
2020-03-09,42.723,43.11,42.723,43.11,4094,36.2778664786582,36.6064841863857,36.2778664786582,36.6064841863857,4821.34091603474,0.0,1.0
2020-03-10,44.078,44.28,44.078,44.28,7171,37.4284530263862,37.5999795818408,37.4284530263862,37.5999795818408,8445.00139445166,0.0,1.0
2020-03-11,41.996,42.99,41.996,42.99,12364,35.6605407072942,36.5045872227493,35.6605407072942,36.5045872227493,14560.5908856506,0.0,1.0
2020-03-12,37.485,38.85,37.485,38.85,9498,31.8300640159283,32.9891419772926,31.8300640159283,32.9891419772926,11185.4167123835,0.0,1.0
2020-03-13,39.381,39.381,38.79,39.31,24850,33.4400360413838,33.4400360413838,32.9381934954744,33.3797470045656,29264.8563174067,0.0,1.0
2020-03-16,35.375,35.375,34.43,34.82,18634,30.0383757386545,30.0383757386545,29.2359371500176,29.567102281836,21944.5204273061,0.0,1.0
2020-03-17,37.005,37.02,35.85,35.96,40256,31.4224761613826,31.4352132818371,30.441717886382,30.535123436382,47407.8895739849,0.0,1.0
2020-03-18,35.045,35.4,34.369,34.88,17973,29.7581590886543,30.0596042727454,29.1841395268358,29.6180507636542,21166.0870258653,0.0,1.0
2020-03-19,35.657,36.065,34.91,35.06,9805,30.2778336032001,30.6242832795639,29.6435250045633,29.7708962091089,11546.9583980754,0.0,1.0
2020-03-20,35.248,36.85,35.248,36.51,28189,29.9305347854726,31.2908592500189,29.9305347854726,31.0021511863823,33197.0637718865,0.0,1.0
2020-03-23,35.001,35.45,34.9,35.45,10221,29.7207968686543,30.1020613409272,29.635033590927,30.1020613409272,12036.8650470911,0.0,1.0
2020-03-24,37.684,37.684,36.99,37.33,10555,32.0617012885148,32.0617012885148,31.4712432507738,31.7605166410216,12405.9112278762,0.07379,1.0
2020-03-25,38.918,38.918,37.72,38.08,10249,33.1115935342962,33.1115935342962,32.0923302357175,32.3986197077445,12046.2514613457,0.0,1.0
2020-03-26,40.654,40.654,39.16,39.16,9939,34.5885894327375,34.5885894327375,33.3174881238255,33.3174881238255,11681.8902599585,0.0,1.0
2020-03-27,39.514,39.83,39.04,39.28,12174,33.6186727713187,33.8875268634313,33.2153916331498,33.4195846145011,14308.8169860886,0.0,1.0
2020-03-30,40.319,40.319,39.62,39.72,11340,34.3035700629346,34.3035700629346,33.7088580047488,33.7939384136452,13328.5678184857,0.0,1.0
2020-03-31,39.829,39.96,39.62,39.66,16116,33.8866760593423,33.9981313949966,33.7088580047488,33.7428901683074,18942.0810372765,0.0,1.0
2020-04-01,38.266,38.73,38.266,38.73,4446,32.5568692682918,32.951642365571,32.5568692682918,32.951642365571,5225.64484312058,0.0,1.0
2020-04-02,38.946,38.946,38.24,38.24,20625,33.1354160487872,33.1354160487872,32.5347483619787,32.5347483619787,24241.7734793887,0.0,1.0
2020-04-03,38.1,38.34,37.94,38.34,4395,32.4156357895238,32.6198287708751,32.2795071352895,32.6198287708751,5165.70154869882,0.0,1.0
2020-04-06,40.144,40.144,39.35,39.44,4420,34.1546793473659,34.1546793473659,33.4791409007286,33.5557132687353,5195.08551655264,0.0,1.0
2020-04-07,40.323,41.46,40.323,41.46,16034,34.3069732792905,35.2743375284424,34.3069732792905,35.2743375284424,18845.701622716,0.0,1.0
2020-04-08,40.611,40.611,40.42,40.42,6380,34.552004856912,34.552004856912,34.3895012759199,34.3895012759199,7498.78859629091,0.0,1.0
2020-04-09,41.518,41.532,41.44,41.44,3711,35.3236841656023,35.3355954228478,35.2573214466631,35.2573214466631,4361.75618821874,0.0,1.0
2020-04-13,41.086,41.5,40.974,41.5,7638,34.9561367991699,35.3083696920009,34.8608467412059,35.3083696920009,8977.38985869434,0.0,1.0
2020-04-14,41.871,41.99,41.76,41.76,17719,35.6240180090065,35.7252636955932,35.5295787551315,35.5295787551315,20826.1810560625,0.0,1.0
2020-04-15,40.552,40.72,40.552,40.72,13994,34.5018074156632,34.6447425026091,34.5018074156632,34.6447425026091,16447.9698458456,0.0,1.0
2020-04-16,40.631,40.74,40.59,40.74,12090,34.5690209386913,34.6617585843884,34.5341379710438,34.6617585843884,14210.0868540999,0.0,1.0
2020-04-17,41.685,41.685,41.59,41.59,5493,35.4657684484593,35.4657684484593,35.3849420600077,35.3849420600077,6456.24541683791,0.0,1.0
2020-04-20,41.08,41.19,41.08,41.19,4650,34.9510319746361,35.0446204244221,34.9510319746361,35.0446204244221,5465.41802080764,0.0,1.0
2020-04-21,40.267,40.49,40.267,40.49,6484,34.2593282503085,34.4490575621474,34.2593282503085,34.4490575621474,7621.02590256273,0.0,1.0
2020-04-22,40.92,40.99,40.92,40.99,3742,34.8149033204019,34.8744596066294,34.8149033204019,34.8744596066294,4398.19230835745,0.0,1.0
2020-04-23,40.787,41.06,40.787,41.06,3522,34.7017463765697,34.9340158928568,34.7017463765697,34.9340158928568,4139.61339124397,0.0,1.0
2020-04-24,41.214,41.214,41.08,41.08,38685,35.0650397225573,35.0650397225573,34.9510319746361,34.9510319746361,45468.751856977,0.0,1.0
2020-04-27,41.855,41.855,41.563,41.58,4722,35.6104051435831,35.6104051435831,35.3619703496057,35.376434019118,5550.04384822659,0.0,1.0
2020-04-28,42.18,42.71,42.18,42.71,4800,35.8869164724964,36.3378426396472,35.8869164724964,36.3378426396472,5641.72182793046,0.0,1.0
2020-04-29,43.181,43.349,43.08,43.08,6113,36.7385713655492,36.8815064524951,36.6526401525639,36.6526401525639,7184.96781961227,0.0,1.0
2020-04-30,42.37,42.64,42.31,42.64,574796,36.0485692493995,36.2782863534198,35.9975210040617,36.2782863534198,675591.487459816,0.0,1.0
2020-05-01,41.37,41.79,41.36,41.79,267537,35.1977651604356,35.5551028778005,35.189257119546,35.5551028778005,314451.944308132,0.0,1.0
2020-05-04,41.339,41.339,41.03,41.05,11966,35.1713902336777,35.1713902336777,34.9084917701879,34.9255078519672,14064.342373545,0.0,1.0
2020-05-05,41.486,41.67,41.486,41.65,42305,35.2964584347554,35.4530063871248,35.2964584347554,35.4359903053455,49723.550402208,0.0,1.0
2020-05-06,41.201,41.79,41.201,41.79,6856,35.0539792694007,35.5551028778005,35.0539792694007,35.5551028778005,8058.25934422735,0.0,1.0
2020-05-07,41.801,41.903,41.7,41.8,7695,35.5644617227791,35.6512437398534,35.4785305097937,35.5636109186901,9044.38530540101,0.0,1.0
2020-05-08,42.472,42.472,42.31,42.34,23722,36.1353512664738,36.1353512664738,35.9975210040617,36.0230451267306,27881.859417118,0.0,1.0
2020-05-11,42.522,42.522,42.24,42.24,9086,36.177891470922,36.177891470922,35.9379647178342,35.9379647178342,10679.3092767867,0.0,1.0
2020-05-12,42.019,42.62,42.019,42.62,5809,35.7499370141732,36.2612702716405,35.7499370141732,36.2612702716405,6827.65877051001,0.0,1.0
2020-05-13,41.632,42.24,41.632,42.24,483843,35.4206758317442,35.9379647178342,35.4206758317442,35.9379647178342,568689.086331532,0.0,1.0
2020-05-14,41.225,41.225,40.4,40.65,4461,35.0743985675359,35.0743985675359,34.3724851941407,34.5851862163816,5243.27522383287,0.0,1.0
2020-05-15,41.251,41.251,41.03,41.17,13182,35.0965194738489,35.0965194738489,34.9084917701879,35.0276043426429,15493.578569954,0.0,1.0
2020-05-18,42.936,42.936,42.31,42.32,4800,36.5301243637531,36.5301243637531,35.9975210040617,36.0060290449513,5641.72182793046,0.0,1.0
2020-05-19,42.365,42.63,42.365,42.63,7128,36.0443152289547,36.2697783125301,36.0443152289547,36.2697783125301,8377.95691447673,0.0,1.0
2020-05-20,43.189,43.21,43.09,43.11,6020,36.7453777982609,36.7632446841292,36.6611481934535,36.6781642752328,7075.65945919612,0.0,1.0
2020-05-21,42.72,43.05,42.72,43.05,7164,36.3463506805369,36.6271160298949,36.3463506805369,36.6271160298949,8420.2698281862,0.0,1.0
2020-05-22,42.6,42.6,42.387,42.52,10990,36.2442541898612,36.2442541898612,36.0630329189119,36.1761898627441,12917.1922685324,0.0,1.0
2020-05-26,43.822,44.039,43.822,43.94,8515,37.2839367865751,37.4685612738802,37.2839367865751,37.3843316690728,10008.1794510058,0.0,1.0
2020-05-27,44.367,44.4,44.367,44.4,7426,37.7476250150604,37.7757015499962,37.7476250150604,37.7757015499962,8728.21381129408,0.0,1.0
2020-05-28,44.86,44.94,44.86,44.94,6448,38.1670714309196,38.2351357580367,38.1670714309196,38.2351357580367,7578.71298885325,0.0,1.0
2020-05-29,44.689,44.75,44.29,44.75,11619,38.0215839317067,38.0734829811335,37.6821131002102,38.0734829811335,13656.4928997342,0.0,1.0
2020-06-01,45.633,45.633,45.0,45.0,5834,38.8247429916886,38.8247429916886,38.2861840033745,38.2861840033745,6857.04273836382,0.0,1.0
2020-06-02,46.087,46.087,45.901,45.95,9518,39.2110080480782,39.2110080480782,39.052758487531,39.0944478878902,11187.0642413005,0.0,1.0
2020-06-03,47.2,47.2,46.69,46.69,19308,40.157952999095,40.157952999095,39.7240429137235,39.7240429137235,22693.8260528503,0.0,1.0
2020-06-04,46.916,47.0,46.84,46.84,7783,39.9163246378293,39.9877921813023,39.851663527068,39.851663527068,9147.81687224641,0.0,1.0
2020-06-05,47.783,48.084,47.783,47.92,7944,40.653971782961,40.9100638137391,40.653971782961,40.770531943149,9337.04962522491,0.0,1.0
2020-06-08,48.384,48.384,48.057,48.06,9005,41.1653050404283,41.1653050404283,40.8870921033371,40.889644515604,10584.1052209404,0.0,1.0
2020-06-09,47.82,47.82,47.52,47.6,204540,40.6854515342526,40.6854515342526,40.4302103075635,40.4982746346806,240407.871392687,0.0,1.0
2020-06-10,47.721,47.96,47.69,47.96,27540,40.6012219294452,40.8045641067076,40.5748470026873,40.8045641067076,32369.378987751,0.0,1.0
2020-06-11,45.065,46.47,45.065,46.41,35556703,38.3414862691572,39.5368660141514,38.3414862691572,39.4858177688136,41791880.7175709,0.0,1.0
2020-06-12,45.904,46.32,45.275,46.32,5871,39.0553108997979,39.4092454008068,38.5201551278396,39.4092454008068,6900.53101078744,0.0,1.0
2020-06-15,45.999,46.082,45.07,45.07,8284,39.1361372882494,39.2067540276334,38.345740289602,38.345740289602,9736.67158803666,0.0,1.0
2020-06-16,46.565,47.06,46.28,47.0,16051,39.617692402603,40.0388404266401,39.3752132372483,39.9877921813023,18865.6827208566,0.0,1.0
2020-06-17,46.825,47.05,46.81,47.05,7802,39.8389014657336,40.0303323857505,39.8261394043991,40.0303323857505,9170.1486878153,0.0,1.0
2020-06-18,46.595,46.645,46.497,46.51,8598,39.6432165252719,39.6857567297201,39.5598377245534,39.57089817771,10105.7342242804,0.0,1.0
2020-06-19,46.384,47.1,46.365,47.1,5451,39.4636968625005,40.0728725901987,39.4475315848102,40.0728725901987,6406.88035084353,0.0,1.0
2020-06-22,46.904,46.91,46.66,46.7,18722,39.9061149887617,39.9112198132955,39.6985187910545,39.7325509546131,22005.0658463571,0.0,1.0
2020-06-23,47.146,47.525,47.146,47.44,33117,40.1219384620092,40.444473028613,40.1219384620092,40.3721367801662,38914.7220161957,0.01167,1.0
2020-06-24,45.92,46.62,45.92,46.62,5931,39.0785944550007,39.6743047363269,39.0785944550007,39.6743047363269,6969.32742331905,0.0,1.0
2020-06-25,46.6,46.6,46.0,46.0,4664,39.6572844425747,39.6572844425747,39.1466756300094,39.1466756300094,5480.51645630755,0.0,1.0
2020-06-26,45.916,46.49,45.916,46.49,5418,39.0751903962503,39.5636728269378,39.0751903962503,39.5636728269378,6366.51761583924,0.0,1.0
2020-06-29,46.2325,46.3,46.02,46.15,5296,39.3445365448785,39.4019800362921,39.1636959237616,39.2743278331507,6223.15933803704,0.0,1.0
2020-06-30,46.09,46.32,45.94,45.94,57464,39.2232669518942,39.4190003300443,39.0956147487529,39.0956147487529,67524.0989805439,0.0,1.0
2020-07-01,46.37,46.41,46.13,46.14,69405,39.4615510644247,39.4955916519291,39.2573075393986,39.2658176862747,81555.5841873982,0.0,1.0
2020-07-02,46.81,47.09,46.81,46.98,37408,39.8359975269726,40.0742816395031,39.8359975269726,39.9806700238661,43956.9381641408,0.0,1.0
2020-07-06,47.55,47.59,47.49,47.53,8976,40.4657483958032,40.4997889833076,40.4146875145467,40.448728102051,10547.4090291202,0.0,1.0
2020-07-07,46.908,47.26,46.908,47.17,13942,39.9193969663583,40.2189541363966,39.9193969663583,40.1423628145118,16382.7959763807,0.0,1.0
2020-07-08,47.25,47.25,46.9,46.9,7848,40.2104439895205,40.2104439895205,39.9125888488574,39.9125888488574,9221.93249337514,0.0,1.0
2020-07-09,46.726,47.22,46.622,47.21,5646,39.7645122932135,40.1849135488923,39.6760067657021,40.1764034020162,6634.43308583027,0.0,1.0
2020-07-10,47.24,47.27,46.89,46.94,49118,40.2019338426444,40.2274642832727,39.9040787019813,39.9466294363618,57716.9826974516,0.0,1.0
2020-07-13,46.93,47.69,46.9,47.51,37676,39.9381192894857,40.5848904520684,39.9125888488574,40.4317078082988,44271.8563481653,0.0,1.0
2020-07-14,47.603,47.66,47.04,47.04,11466,40.5108521742465,40.5593600114402,40.0317309051227,40.0317309051227,13473.3279777063,0.0,1.0
2020-07-15,48.188,48.37,48.171,48.37,8509,41.0086957664977,41.1635804396425,40.9942285168083,41.1635804396425,9998.65234277891,0.0,1.0
2020-07-16,47.869,47.91,47.82,47.9,8600,40.7372220811504,40.7721136833424,40.6955223614576,40.7636035364663,10105.5835172052,0.0,1.0
2020-07-17,48.148,48.15,47.99,47.99,7773,40.9746551789933,40.9763572083685,40.8401948583511,40.8401948583511,9133.8024045623,0.0,1.0
2020-07-20,48.301,48.36,48.15,48.15,8638,41.1048604261975,41.1550702927664,40.9763572083685,40.9763572083685,10150.236095537,0.0,1.0
2020-07-21,48.45,48.62,48.45,48.6,9232,41.2316616146512,41.3763341115447,41.2316616146512,41.3593138177925,10848.2263989347,0.0,1.0
2020-07-22,48.5739,48.61,48.46,48.46,13322,41.337102334446,41.3678239646686,41.2401717615273,41.2401717615273,15654.2539088613,0.0,1.0
2020-07-23,48.1783,48.61,48.1783,48.46,6024,41.0004409240279,41.3678239646686,41.0004409240279,41.2401717615273,7078.60873344696,0.0,1.0
2020-07-24,47.9264,47.93,47.9264,47.93,5055,40.7860703242192,40.7891339770946,40.7860703242192,40.7891339770946,5939.96798598512,0.0,1.0
2020-07-27,48.551,48.6,48.43,48.43,12897,41.3176140980997,41.3593138177925,41.214641320899,41.214641320899,15154.8500722552,0.0,1.0
2020-07-28,48.31,48.53,48.29,48.37,14960,41.112519558386,41.2997427896599,41.0954992646338,41.1635804396425,17579.0150485336,0.0,1.0
2020-07-29,48.7048,48.81,48.41,48.52,1505902,41.448500157054,41.5380269021904,41.1976210271469,41.2912326427838,1769537.02671236,0.0,1.0
2020-07-30,48.11,48.11,47.64,47.64,157926,40.9423166208642,40.9423166208642,40.542339717688,40.542339717688,185573.765411412,0.0,1.0
2020-07-31,46.98,47.78,46.66,47.76,198558,39.9806700238661,40.6614817739532,39.7083453238313,40.6444614802011,233319.122326654,0.0,1.0
2020-08-03,47.82,47.86,47.44,47.5,286609,40.6955223614576,40.729562948962,40.3721367801662,40.4231976614228,336785.021660774,0.0,1.0
2020-08-04,48.1474,48.1474,47.68,47.74,130741,40.9741445701808,40.9741445701808,40.5763803051924,40.6274411864489,153629.545886386,0.0,1.0
2020-08-05,48.36,48.67,48.31,48.58,150984,41.1550702927664,41.4188848459252,41.112519558386,41.3422935240404,177416.444390896,0.0,1.0
2020-08-06,48.3889,48.47,48.2,48.2,16503,41.1796646172383,41.2486819084034,41.018907942749,41.018907942749,19392.1447423764,0.0,1.0
2020-08-07,48.24,48.24,47.95,47.98,10445,41.0529485302533,41.0529485302533,40.8061542708468,40.831684711475,12273.5837020009,0.0,1.0
2020-08-10,48.32,48.33,48.19,48.29,9656,41.1210297052621,41.1295398521381,41.0103977958729,41.0954992646338,11346.4551676899,0.0,1.0
2020-08-11,48.62,49.24,48.52,49.24,13284,41.3763341115447,41.9039632178622,41.2912326427838,41.9039632178622,15609.6013305295,0.0,1.0
2020-08-12,49.72,49.81,49.51,49.55,99715,42.3124502679145,42.3890415897993,42.1337371835166,42.167777771021,117171.890746292,0.0,1.0
2020-08-13,49.44,49.64,49.36,49.63,13569,42.074166155384,42.2443690929058,42.0060849803753,42.2358589460297,15944.4956680182,0.0,1.0
2020-08-14,49.16,49.25,49.04,49.12,21857,41.8358820428535,41.9124733647383,41.7337602803405,41.8018414553492,25683.458015762,0.0,1.0
2020-08-17,49.44,49.5,49.41,49.41,11526,42.074166155384,42.1252270366406,42.0486357147558,42.0486357147558,13543.8320487566,0.0,1.0
2020-08-18,49.5183,49.65,49.391,49.65,20430,42.1408006054238,42.2528792397819,42.0324664356912,42.2528792397819,24006.6361926164,0.0,1.0
2020-08-19,49.3,49.75,49.3,49.75,44062,41.9550240991188,42.3379807085428,41.9550240991188,42.3379807085428,51775.8396436155,0.0,1.0
2020-08-20,49.18,49.18,48.84,48.85,16604,41.8529023366057,41.8529023366057,41.5635573428187,41.5720674896948,19510.826595311,0.0,1.0
2020-08-21,48.9,48.9,48.51,48.6,9590,41.6146182240752,41.6146182240752,41.2827224959077,41.3593138177925,11268.9006895346,0.0,1.0
2020-08-24,49.46,49.62,49.29,49.62,37983,42.0911864491362,42.2273487991536,41.9465139522427,42.2273487991536,44632.6021783725,0.0,1.0
2020-08-25,49.54,49.8,49.24,49.8,16138,42.1592676241449,42.3805314429232,41.9039632178622,42.3805314429232,18963.2449768206,0.0,1.0
2020-08-26,49.86,49.91,49.51,49.51,764190,42.4315923241798,42.4741430585602,42.1337371835166,42.1337371835166,897975.100931745,0.0,1.0
2020-08-27,49.38,49.9,49.3,49.9,38249,42.0231052741275,42.4656329116841,41.9550240991188,42.4656329116841,44945.1702266954,0.0,1.0
2020-08-28,49.6398,49.67,49.485,49.67,12167,42.2441988899683,42.2698995335341,42.1124618163264,42.2698995335341,14297.0505411436,0.0,1.0
2020-08-31,49.26,49.5711,49.26,49.57,13505,41.9209835116144,42.1857341809296,41.9209835116144,42.1847980647732,15869.2913255646,0.0,1.0
2020-09-01,49.39,49.39,49.19,49.37,29479,42.0316154210036,42.0316154210036,41.8614124834818,42.0145951272514,34639.8251748478,0.0,1.0
2020-09-02,50.08,50.08,49.61,49.76,25697,42.6188155554537,42.6188155554537,42.2188386522775,42.3464908554189,30195.7185629792,0.0,1.0
2020-09-03,48.92,49.9,48.73,49.9,14701,41.6316385178274,42.4656329116841,41.4699457271817,42.4656329116841,17274.6724751666,0.0,1.0
2020-09-04,49.05,49.2,48.21,49.14,15756,41.7422704272165,41.8699226303579,41.0274180896251,41.8188617491014,18514.3690578005,0.0,1.0
2020-09-08,48.44,48.82,48.24,48.4,13921,41.2231514677751,41.5465370490665,41.0529485302533,41.1891108802708,16358.1195515132,0.0,1.0
2020-09-09,49.33,49.44,49.13,49.22,12479,41.980554539747,42.074166155384,41.8103516022253,41.8869429241101,14663.671710605,0.0,1.0
2020-09-10,48.76,49.63,48.76,49.58,10701,41.49547616781,42.2358589460297,41.49547616781,42.1933082116493,12574.4010718154,0.0,1.0
2020-09-11,49.32,49.43,49.085,49.38,24673,41.972044392871,42.0656560085079,41.7720559412829,42.0231052741275,28992.4490837212,0.0,1.0
2020-09-14,49.56,49.72,49.4682,49.72,29782,42.1762879178971,42.3124502679145,42.0981647695746,42.3124502679145,34995.8707336516,0.0,1.0
2020-09-15,49.88,50.06,49.86,50.06,13834,42.4486126179319,42.6017952617015,42.4315923241798,42.6017952617015,16255.8886484903,0.0,1.0
2020-09-16,49.86,50.12,49.84,50.01,10927,42.4315923241798,42.6528561429581,42.4145720304276,42.5592445273211,12839.9664061047,0.0,1.0
2020-09-17,49.91,49.91,49.49,49.56,9591,42.4741430585602,42.4741430585602,42.1167168897645,42.1762879178971,11270.0757573854,0.0,1.0
2020-09-18,49.58,49.8,49.41,49.8,19709,42.1933082116493,42.3805314429232,42.0486357147558,42.3805314429232,23159.4122721624,0.0,1.0
2020-09-21,48.31,48.32,47.75,48.25,8720,41.112519558386,41.1210297052621,40.635951333325,41.0614586771294,10246.5916593057,0.0,1.0
2020-09-22,48.07,48.07,47.66,48.04,32905,41.1157363939051,41.1157363939051,40.7650508952261,41.0900764793676,38470.5100462331,0.24378,1.0
2020-09-23,47.645,48.34,47.62,48.32,13064,40.7522209379574,41.3466756247425,40.7308376758428,41.3295690150509,15273.6284225494,0.0,1.0
2020-09-24,47.61,47.89,47.46,47.56,10096,40.7222843709969,40.9617769066802,40.5939847983095,40.6795178467678,11803.62465968,0.0,1.0
2020-09-25,47.78,47.78,47.19,47.24,7350,40.8676905533761,40.8676905533761,40.3630455674721,40.4058120917012,8593.16969578523,0.0,1.0
2020-09-28,48.45,48.47,48.33,48.42,14909,41.4407619780467,41.4578685877383,41.3381223198967,41.4151020635092,17430.6893870016,0.0,1.0
2020-09-29,48.45,48.58,48.3,48.5,20805,41.4407619780467,41.5519549410425,41.3124624053592,41.4835285022758,24323.9313633758,0.0,1.0
2020-09-30,48.22,48.45,48.18,48.27,79568,41.2440359665926,41.4407619780467,41.2098227472093,41.2868024908217,93026.0307964952,0.0,1.0
2020-10-01,48.48,48.48,48.23,48.44,10056,41.4664218925842,41.4664218925842,41.2525892714384,41.4322086732008,11756.8591103151,0.0,1.0
2020-10-02,48.43,48.43,47.79,47.88,31849,41.423655368355,41.423655368355,40.8762438582219,40.9532236018344,37235.8995430019,0.0,1.0
2020-10-05,49.12,49.12,48.79,48.79,28407,42.0138334027173,42.0138334027173,41.7315743428049,41.7315743428049,33211.7240201594,0.0,1.0
2020-10-06,48.65,49.18,48.56,49.18,134810,41.6118280749633,42.0651532317923,41.5348483313508,42.0651532317923,157611.592746777,0.0,1.0
2020-10-07,49.04,49.04,48.9,48.98,10907,41.9454069639506,41.9454069639506,41.825660696109,41.8940871348757,12751.7961730517,0.0,1.0
2020-10-08,49.36,49.36,49.22,49.26,10303,42.2191127190172,42.2191127190172,42.0993664511756,42.1335796705589,12045.6363776429,0.0,1.0
2020-10-09,49.61,49.69,49.53,49.57,7528,42.432945340163,42.5013717789296,42.3645189013963,42.3987321207796,8801.27639045867,0.0,1.0
2020-10-12,49.8964,49.97,49.78,49.8,11567,42.6779119909475,42.7408643146128,42.5783515225421,42.5954581322337,13523.4277375712,0.0,1.0
2020-10-13,49.414,49.51,49.292,49.46,13027,42.2653005651847,42.3474122917047,42.1609502460656,42.3046457674755,15230.370289387,0.0,1.0
2020-10-14,49.3278,49.56,49.2701,49.55,16456,42.1915710774136,42.3901788159338,42.1422185084532,42.381625511088,19239.347008686,0.0,1.0
2020-10-15,48.6611,48.6611,48.35,48.35,12696,41.6213222433421,41.6213222433421,41.3552289295884,41.3552289295884,14843.3853683931,0.0,1.0
2020-10-16,48.9075,48.995,48.85,48.85,17294,41.8320756747434,41.9069170921444,41.7828941718799,41.7828941718799,20219.0852678789,0.0,1.0
2020-10-19,48.67,49.19,48.635,49.18,9248,41.6289346846549,42.0737065366381,41.5989981176945,42.0651532317923,10812.1950131458,0.0,1.0
2020-10-20,48.9699,49.21,48.9699,49.09,14200,41.8854482969814,42.0908131463298,41.8854482969814,41.9881734881798,16601.7700245103,0.0,1.0
2020-10-21,48.7666,49.0101,48.7666,48.85,12232,41.7115596094656,41.9198325824616,41.7115596094656,41.7828941718799,14300.9049957613,0.0,1.0
2020-10-22,48.79,48.8,48.7,48.7,7316,41.7315743428049,41.7401276476507,41.6545945991924,41.6545945991924,8553.41897882515,0.0,1.0
2020-10-23,49.071,49.11,48.885,49.11,6692,41.9719222089727,42.0052800978715,41.8128307388403,42.0052800978715,7823.876408734,0.0,1.0
2020-10-26,48.1996,48.47,48.0,48.47,8502,41.2265872247071,41.4578685877383,41.0558632599843,41.4578685877383,9940.01751749199,0.0,1.0
2020-10-27,47.7996,48.15,47.7996,48.15,11676,40.8844550308739,41.1841628326718,40.8844550308739,41.1841628326718,13650.8638595903,0.0,1.0
2020-10-28,46.43,46.88,46.43,46.78,11834,39.712994399189,40.0978931172514,39.712994399189,40.0123600687931,13835.5877795813,0.0,1.0
2020-10-29,46.6539,46.74,46.37,46.48,12148,39.9045028946871,39.9781468494097,39.661674570114,39.7557609234181,14202.6973420951,0.0,1.0
2020-10-30,46.2914,46.44,46.14,46.44,206365,39.5944455940258,39.7215477040348,39.4649485586599,39.7215477040348,241269.314866765,0.0,1.0
2020-11-02,46.976,46.995,46.6913,46.99,118902,40.1800048437713,40.1962561229784,39.9364922548105,40.1919794705555,139012.933764389,0.0,1.0
2020-11-03,48.31,48.35,47.89,47.96,27088,41.3210157102051,41.3552289295884,40.9617769066802,41.021650040601,31669.6300298545,0.0,1.0
2020-11-04,48.6973,48.96,48.2233,48.44,8713,41.652285206884,41.876980525184,41.2468585571917,41.4322086732008,10186.7057903914,0.0,1.0
2020-11-05,49.81,49.925,49.77,49.82,9088,42.6040114370796,42.7023744428066,42.5697982176962,42.6125647419254,10625.1328156866,0.0,1.0
2020-11-06,50.0015,50.14,49.97,50.12,24219,42.7678072248772,42.886270496992,42.7408643146128,42.8691638873003,28315.371001663,0.0,1.0
2020-11-09,51.4874,52.5,51.4874,52.5,16556,44.0387427919191,44.9048504406078,44.0387427919191,44.9048504406078,19356.260882098,0.0,1.0
2020-11-10,51.9,52.11,51.85,51.85,16135,44.391652149858,44.5712715516205,44.3488856256289,44.3488856256289,18864.0534750333,0.0,1.0
2020-11-11,52.33,52.395,52.17,52.34,16079,44.7594442582287,44.8150407397266,44.6225913806955,44.7679975630746,18798.5817059226,0.0,1.0
2020-11-12,51.55,52.03,51.41,51.95,61401,44.092286480254,44.5028451128538,43.9725402124124,44.4344186740872,71786.2874137292,0.0,1.0
2020-11-13,52.2406,52.2406,51.93,51.93,9871,44.682977712907,44.682977712907,44.4173120643955,44.4173120643955,11540.5684445029,0.0,1.0
2020-11-16,52.7771,52.94,52.5588,52.94,11436,45.1418625178858,45.2811958538244,44.9551438731013,45.2811958538244,13370.2705634014,0.0,1.0
2020-11-17,52.8472,53.04,52.62,52.79,20482,45.2018211848551,45.3667289022827,45.0074900987578,45.1528962811369,23946.2995522549,0.0,1.0
2020-11-18,52.6212,53.07,52.6212,53.0,29513,45.0085164953393,45.3923888168202,45.0085164953393,45.3325156828993,34504.7914600966,0.0,1.0
2020-11-19,52.88,52.88,52.49,52.49,8992,45.2298760247494,45.2298760247494,44.896297135762,44.896297135762,10512.895497211,0.0,1.0
2020-11-20,53.0851,53.12,53.0002,53.03,7303,45.4053043071374,45.4351553410493,45.3326867489963,45.3581755974368,8538.22017528158,0.0,1.0
2020-11-23,53.0066,53.38,52.98,53.37,8352,45.3381608640976,45.6575412670409,45.3154090732077,45.6489879621951,9764.64670737392,0.0,1.0
2020-11-24,53.92,53.92,53.5,53.57,18339,46.1194197287157,46.1194197287157,45.7601809251909,45.8200540591117,21440.8352450348,0.0,1.0
2020-11-25,53.7985,53.89,53.56,53.56,9631,46.0154970748389,46.0937598141782,45.8115007542658,45.8115007542658,11259.975148314,0.0,1.0
2020-11-27,54.2,54.2,53.97,53.97,10602,46.358912264399,46.358912264399,46.1621862529449,46.1621862529449,12395.2088591449,0.0,1.0
2020-11-30,52.97,54.03,52.97,54.03,21582,45.3068557683619,46.2135060820198,45.3068557683619,46.2135060820198,25232.3521597873,0.0,1.0
2020-12-01,54.1911,54.22,53.89,53.89,12364,46.3512998230862,46.3760188740906,46.0937598141782,46.0937598141782,14455.2313086651,0.0,1.0
2020-12-02,54.1962,54.265,53.92,53.96,33589,46.3556620085575,46.4145087458969,46.1194197287157,46.153632948099,39270.2009403715,0.0,1.0
2020-12-03,54.32,54.45,54.32,54.45,8041,46.4615519225489,46.5727448855447,46.4615519225489,46.5727448855447,9401.04456106247,0.0,1.0
2020-12-04,54.6864,54.82,54.67,54.67,26313,46.7749450121001,46.8892171648404,46.760917592153,46.760917592153,30763.5475109112,0.0,1.0
2020-12-07,54.3364,54.42,54.29,54.41,11387,46.4755793424961,46.5470849710072,46.4358920080114,46.5385316661614,13312.9827654295,0.0,1.0
2020-12-08,54.4922,54.4922,54.2,54.21,19655,46.6088398319941,46.6088398319941,46.358912264399,46.3674655692448,22979.4218191373,0.0,1.0
2020-12-09,54.61,54.85,54.32,54.85,3281558,46.709597763078,46.9148770793779,46.4615519225489,46.9148770793779,3836596.56606281,0.0,1.0
2020-12-10,54.6607,54.7,54.33,54.33,9750,46.7529630186463,46.7865775066905,46.4701052273947,46.4701052273947,11399.1026576743,0.0,1.0
2020-12-11,54.4007,54.4007,54.1796,54.35,10919,46.5305770926548,46.5305770926548,46.3414635225135,46.4872118370864,12765.8258378611,0.0,1.0
2020-12-14,54.51,54.9,54.49,54.89,11003,46.6240647146197,46.9576436036071,46.606958104928,46.9490902987612,12864.0334915272,0.0,1.0
2020-12-15,55.0687,55.07,54.71,54.73,1510475,47.1019378563562,47.1030497859862,46.7951308115363,46.8122374212279,1765954.82942057,0.0,1.0
2020-12-16,55.24,55.3,54.98,55.22,121853,47.2484559683653,47.2997757974403,47.0260700423737,47.2313493586736,142463.062168778,0.0,1.0
2020-12-17,55.6409,55.78,55.6409,55.78,582334,47.5913579596346,47.7103344300401,47.5913579596346,47.7103344300401,680829.235595293,0.0,1.0
2020-12-18,55.41,55.65,55.32,55.65,21650,47.3938621507444,47.5991414670443,47.3168824071319,47.5991414670443,25311.8535937076,0.0,1.0
2020-12-21,54.655,54.7,54.04,54.04,19983,46.7480876348842,46.7865775066905,46.2220593868657,46.2220593868657,23362.8993239288,0.0,1.0
2020-12-22,54.295,54.34,54.18,54.34,263125,46.6529663316937,46.6916325714014,46.5541526079964,46.6916325714014,306226.441710622,0.24879,1.0
2020-12-23,54.91,54.95,54.77,54.77,15781,47.1814049410315,47.2157749318827,47.0611099730521,47.0611099730521,18366.0217639347,0.0,1.0
2020-12-24,54.9157,54.93,54.79,54.92,12467,47.1863026647278,47.1985899364571,47.0782949684778,47.1899974387443,14509.1688315679,0.0,1.0
2020-12-28,55.3116,55.54,55.31,55.54,14491,47.5264796491779,47.7227322969384,47.5251048495438,47.7227322969384,16864.7120829591,0.0,1.0
2020-12-29,55.717,56.05,55.68,55.98,42371,47.8748195064551,48.1609496802916,47.8430272649177,48.100802196302,49311.6220872997,0.0,1.0
2020-12-30,55.81,56.14,55.81,56.01,21125,47.9674380393015,48.2510656069949,47.9674380393015,48.1393335348732,24578.8872241626,0.01479,1.0
2020-12-31,55.29,55.78,55.23,55.78,1608084,47.5205097508149,47.9416537149657,47.4689411021433,47.9416537149657,1871001.90688664,0.0,1.0
2021-01-04,55.53,56.44,55.52,56.44,73146,47.726784345501,48.5089088503525,47.7181895707224,48.5089088503525,85105.1969182769,0.0,1.0
2021-01-05,56.1443,56.2616,55.81,55.81,35022,48.2547613601497,48.3555780683025,47.9674380393015,47.9674380393015,40748.0136503964,0.0,1.0
2021-01-06,56.85,57.075,56.33,56.33,18467,48.8612946162747,49.0546770487929,48.4143663277881,48.4143663277881,21486.3105499934,0.0,1.0
2021-01-07,56.87,56.89,56.7599,56.79,54670,48.8784841658318,48.895673715389,48.7838556955196,48.8097259676031,63608.4148897028,0.0,1.0
2021-01-08,57.32,57.37,56.86,57.25,24160,49.2652490308683,49.3082229047613,48.8698893910532,49.2050856074182,28110.1025011015,0.0,1.0
2021-01-11,56.59,56.6799,56.36,56.36,19104,48.6378304720314,48.7150974972909,48.4401506521238,48.4401506521238,22227.4585339836,0.0,1.0
2021-01-12,56.83,56.84,56.53,56.62,469322,48.8441050667175,48.8526998414961,48.5862618233598,48.6636147963671,546055.030050578,0.0,1.0
2021-01-13,56.755,56.894,56.73,56.77,207863,48.7796442558781,48.8991116253004,48.7581573189316,48.792536418046,241848.10580242,0.0,1.0
2021-01-14,57.1525,57.31,56.97,56.97,21291,49.121286553327,49.2566542560897,48.9644319136177,48.9644319136177,24772.0278290957,0.0,1.0
2021-01-15,56.3182,56.55,56.04,56.5,18177,48.4042244935493,48.603451372917,48.165117859209,48.5604774990241,21148.8962401706,0.0,1.0
2021-01-19,56.723,56.78,56.49,56.77,57668,48.7521409765866,48.8011311928245,48.5518827242455,48.792536418046,67096.5807546987,0.0,1.0
2021-01-20,57.07,57.07,56.72,56.79,112390,49.0503796614036,49.0503796614036,48.749562544153,48.8097259676031,130765.497520646,0.0,1.0
2021-01-21,57.16,57.21,56.81,57.18,806141,49.1277326344109,49.1707065083038,48.8269155171603,49.1449221839681,937943.134947867,0.0,1.0
2021-01-22,56.9325,56.9489,56.65,56.67,14742,48.932201508198,48.9462969388349,48.6893991207029,48.7065886702601,17152.2819152003,0.0,1.0
2021-01-25,56.78,56.78,56.22,56.48,23423,48.8011311928245,48.8011311928245,48.3198238052236,48.5432879494669,27252.6047551035,0.0,1.0
2021-01-26,56.8792,56.93,56.8383,56.93,17639,48.8863913586281,48.9300528145034,48.8512387297837,48.9300528145034,20522.9345205683,0.0,1.0
2021-01-27,55.5656,56.1,55.42,55.86,39145,47.7573817437128,48.2166865078805,47.6322418229365,48.0104119131944,45545.1143379809,0.0,1.0
2021-01-28,55.99,56.27,55.72,55.77,41324,48.1221439853161,48.3627976791165,47.8900850662942,47.9330589401871,48080.3756521324,0.0,1.0
2021-01-29,54.82,55.34,54.6,55.33,655613,47.1165553362212,47.5634836247078,46.9274702910923,47.5548888499292,762804.165192661,0.0,1.0
2021-02-01,55.4837,55.4837,55.22,55.44,29086,47.6869905382761,47.6869905382761,47.4603463273648,47.6494313724937,33841.4917776092,0.0,1.0
2021-02-02,56.0,56.01,55.66,55.8,34358,48.1307387600947,48.1393335348732,47.8385164176226,47.9588432645229,39975.4512306641,0.0,1.0
2021-02-03,56.19,56.19,55.99,56.06,45804,48.2940394808878,48.2940394808878,48.1221439853161,48.1823074087662,53292.844990085,0.0,1.0
2021-02-04,56.21,56.21,55.95,55.99,16758,48.311229030445,48.311229030445,48.0877648862017,48.1221439853161,19497.8931172789,0.0,1.0
2021-02-05,56.5929,56.5929,56.46,56.55,65561,48.6403229567172,48.6403229567172,48.5260983999097,48.603451372917,76280.0674699799,0.0,1.0
2021-02-08,57.04,57.14,56.92,57.06,163078,49.0245953370678,49.1105430848537,48.9214580397248,49.041784886625,189740.864887195,0.0,1.0
2021-02-09,57.27,57.35,57.05,57.12,45582,49.2222751569754,49.2910333552041,49.0331901118464,49.0933535352965,53034.5485184275,0.0,1.0
2021-02-10,57.16,57.58,57.0,57.53,87113,49.1277326344109,49.4887131751116,48.9902162379535,49.4457393012187,101355.768177916,0.0,1.0
2021-02-11,57.54,57.54,57.279,57.52,31686,49.4543340759973,49.4543340759973,49.2300104542761,49.4371445264401,36866.5855898138,0.0,1.0
2021-02-12,57.9,57.905,57.38,57.42,41430,49.7637459680264,49.7680433554157,49.3168176795398,49.3511967786542,48203.7063998608,0.0,1.0
2021-02-16,58.35,58.469,58.25,58.38,507085,50.1505108330629,50.2527886529281,50.064563085277,50.1762951573987,589992.19067761,0.0,1.0
2021-02-17,58.03,58.07,57.83,57.97,177826,49.8754780401481,49.9098571392624,49.7035825445763,49.8239093914766,206900.127788116,0.0,1.0
2021-02-18,57.67,57.73,57.36,57.58,49441,49.5660661481189,49.6176347967904,49.2996281299827,49.4887131751116,57524.4858343113,0.0,1.0
2021-02-19,57.89,58.11,57.83,57.95,51162,49.7551511932478,49.9442362383768,49.7035825445763,49.8067198419194,59526.8652384668,0.0,1.0
2021-02-22,57.7622,58.08,57.69,57.69,23455,49.6453099715775,49.918451914041,49.5832556976761,49.5832556976761,27289.836678946,0.0,1.0
2021-02-23,57.8,57.915,57.25,57.66,22101,49.6777982202405,49.7766381301943,49.2050856074182,49.5574713733403,25714.4609013595,0.0,1.0
2021-02-24,58.01,58.02,57.36,57.44,21105,49.8582884905909,49.8668832653695,49.2996281299827,49.3683863282114,24555.6172717611,0.0,1.0
2021-02-25,57.1,58.17,56.88,58.08,40724,49.0761639857394,49.9958048870483,48.8870789406104,49.918451914041,47382.2770800852,0.0,1.0
2021-02-26,56.27,56.79,56.18,56.79,1204224,48.3627976791165,48.8097259676031,48.2854447061092,48.8097259676031,1401111.75804166,0.0,1.0
2021-03-01,57.21,57.22,56.845,56.845,442307,49.1707065083038,49.1793012830824,48.8569972288854,48.8569972288854,514623.141844152,0.0,1.0
2021-03-02,57.16,57.339,57.01,57.18,61944,49.1277326344109,49.2815791029476,48.9988110127321,49.1449221839681,72071.6965781553,0.0,1.0
2021-03-03,56.8539,57.175,56.8539,57.02,143173,48.8646465784383,49.1406247965788,48.8646465784383,49.0074057875107,166581.444759528,0.0,1.0
2021-03-04,56.3,56.96,56.04,56.87,183338,48.3885820034523,48.9558371388391,48.165117859209,48.8784841658318,213313.32666999,0.0,1.0
2021-03-05,56.75,56.83,55.97,56.67,4600969,48.7753468684888,48.8441050667175,48.1049544357589,48.7065886702601,5353216.4815559,0.0,1.0
2021-03-08,56.5099,56.89,56.36,56.44,508357,48.5689863260549,48.895673715389,48.4401506521238,48.5089088503525,591472.15965035,0.0,1.0
2021-03-09,57.25,57.38,57.11,57.12,763199,49.2050856074182,49.3168176795398,49.084758760518,49.0933535352965,887980.220146447,0.0,1.0
2021-03-10,57.54,57.56,57.32,57.505,64717,49.4543340759973,49.4715236255544,49.2652490308683,49.4242523642722,75298.0754786335,0.0,1.0
2021-03-11,57.7851,57.89,57.58,57.685,24551,49.6649920058205,49.7551511932478,49.4887131751116,49.5789583102868,28565.0300705523,0.0,1.0
2021-03-12,57.98,57.98,57.46,57.46,165064,49.8325041662551,49.8325041662551,49.3855758777686,49.3855758777686,192051.571160671,0.0,1.0
2021-03-15,58.0,58.0,57.6528,57.88,576888,49.8496937158123,49.8496937158123,49.5512831354997,49.7465564184693,671207.815051964,0.0,1.0
2021-03-16,58.07,58.16,58.03,58.15,49049,49.9098571392624,49.9872101122697,49.8754780401481,49.9786153374911,57068.3947672404,0.0,1.0
2021-03-17,58.43,58.43,57.91,57.92,22092,50.2192690312916,50.2192690312916,49.772340742805,49.7809355175836,25703.9894227788,0.0,1.0
2021-03-18,58.0059,58.54,57.97,58.17,13408,49.8547646329317,50.3138115538561,49.8239093914766,49.9958048870483,15600.1760900153,0.0,1.0
2021-03-19,58.0719,58.12,57.675,57.95,131749,49.9114901464704,49.9528310131554,49.5703635355082,49.8067198419194,153289.647947749,0.0,1.0
2021-03-22,58.0922,58.27,57.96,57.96,74007,49.9289375392709,50.0817526348342,49.815314616698,49.815314616698,86106.9683691647,0.0,1.0
2021-03-23,57.14,57.58,57.058,57.5,164356,49.2858507060126,49.6653707324502,49.2151219738128,49.5963670912797,190547.625849427,0.20397,1.0
2021-03-24,56.85,57.19,56.84,56.9,148019,49.0357125067696,49.3289779817441,49.0270870516233,49.0788397825012,171607.17607271,0.0,1.0
2021-03-25,57.2239,57.2239,56.73,56.8,59255,49.3582182746901,49.3582182746901,48.9322070450139,48.9925852310381,68697.8240508883,0.0,1.0
2021-03-26,57.9352,57.9352,57.45,57.45,34841,49.9717468992471,49.9717468992471,49.5532398155482,49.5532398155482,40393.2307443591,0.0,1.0
2021-03-29,57.74,57.83,57.54,57.65,131672,49.8033780147912,49.8810071111079,49.630868911865,49.7257489184744,152655.132704895,0.0,1.0
2021-03-30,57.645,57.7,57.41,57.41,36226,49.7214361909012,49.7688761942059,49.5187379949629,49.5187379949629,41998.9431114248,0.0,1.0
2021-03-31,57.41,57.68,57.41,57.42,327528,49.5187379949629,49.7516252839133,49.5187379949629,49.5273634501093,379722.570512857,0.0,1.0
2021-04-01,58.2,58.2,57.68,57.69,15018,50.2001489515214,50.2001489515214,49.7516252839133,49.7602507390596,17411.2551108976,0.0,1.0
2021-04-05,59.02,59.02,58.54,58.68,35400,50.9074362735188,50.9074362735188,50.4934144264959,50.6141707985443,41041.3124867343,0.0,1.0
2021-04-06,58.37,58.45,58.275,58.29,47235,50.3467816890087,50.4157853301791,50.2648398651187,50.2777780478382,54762.3275511552,0.0,1.0
2021-04-07,58.5,58.58,58.36,58.4,50006,50.4589126059107,50.5279162470812,50.3381562338623,50.3726580544476,57974.9116443965,0.0,1.0
2021-04-08,58.8138,58.85,58.73,58.77,12668,50.7295793884019,50.7608035360315,50.6572980742758,50.691799894861,14686.76120288,0.0,1.0
2021-04-09,59.01,59.01,58.79,58.79,19487,50.8988108183725,50.8988108183725,50.7090508051537,50.7090508051537,22592.4309725704,0.0,1.0
2021-04-12,58.7,58.77,58.61,58.74,468278,50.6314217088369,50.691799894861,50.5537926125201,50.6659235294221,542902.365216468,0.0,1.0
2021-04-13,58.99,59.0,58.74,58.74,27168,50.8815599080799,50.8901853632262,50.6659235294221,50.6659235294221,31497.4682949039,0.0,1.0
2021-04-14,59.05,59.21,59.0,59.0,151930,50.9333126389577,51.0713199212987,50.8901853632262,50.8901853632262,176141.429551117,0.0,1.0
2021-04-15,59.4839,59.54,59.42,59.45,20854,51.3075711377561,51.3559599411269,51.2524544793712,51.2783308448101,24177.2748756598,0.0,1.0
2021-04-16,59.97,59.97,59.7,59.72,15139,51.7268545124182,51.7268545124182,51.4939672234678,51.5112181337604,17551.5375631828,0.0,1.0
2021-04-19,59.86,60.06,59.73,60.0,195519,51.6319745058088,51.804483608735,51.5198435889068,51.7527308778571,226676.733787961,0.0,1.0
2021-04-20,58.8053,59.2,58.67,59.16,75235,50.7222477515275,51.0626944661524,50.6055453433979,51.0281926455671,87224.3826254085,0.0,1.0
2021-04-21,59.3369,59.3369,58.64,58.64,22867,51.1807769471053,51.1807769471053,50.579668977959,50.579668977959,26511.0647636767,0.0,1.0
2021-04-22,59.212,59.54,59.08,59.54,201123,51.0730450123279,51.3559599411269,50.9591890043966,51.3559599411269,233173.782239251,0.0,1.0
2021-04-23,59.7737,59.85,59.38,59.42,13933,51.5575368278961,51.6233490506625,51.2179526587859,51.2524544793712,16153.3504767703,0.0,1.0
2021-04-26,59.8067,59.86,59.75,59.77,16537,51.5860008298789,51.6319745058088,51.5370944991994,51.554345409492,19172.3215986759,0.0,1.0
2021-04-27,59.6452,59.6452,59.49,59.53,64102,51.4466997292661,51.4466997292661,51.3128326653953,51.3473344859806,74317.2376560634,0.0,1.0
2021-04-28,59.742,59.86,59.57,59.58,211963,51.5301941350823,51.6319745058088,51.3818363065658,51.3904617617121,245741.234989426,0.0,1.0
2021-04-29,59.81,59.97,59.48,59.97,630108,51.5888472300772,51.7268545124182,51.304207210249,51.7268545124182,730521.449954555,0.0,1.0
2021-04-30,59.05,59.53,58.85,59.47,209285,50.9333126389577,51.3473344859806,50.7608035360315,51.2955817551027,242636.471293396,0.0,1.0
2021-05-03,59.6913,59.75,59.46,59.58,16102,51.4864630774905,51.5370944991994,51.2869562999564,51.3904617617121,18668.0003859152,0.0,1.0
2021-05-04,58.8431,59.19,58.55,59.04,59039,50.7548519719806,51.054069011006,50.5020398816422,50.9246871838114,68447.4024831725,0.0,1.0
2021-05-05,59.655,59.74,59.44,59.5,220600,51.4551526753094,51.5284690440531,51.2697053896638,51.3214581205416,255754.619620723,0.0,1.0
2021-05-06,60.0856,60.0856,59.58,59.73,27022,51.8265647739095,51.8265647739095,51.3904617617121,51.5198435889068,31328.2018648739,0.0,1.0
2021-05-07,60.8049,60.8263,60.23,60.28,27885,52.4469937625836,52.4654522365967,51.9511163462222,51.9942436219538,32328.7287766267,0.0,1.0
2021-05-10,60.5,61.04,60.5,61.04,71661,52.1840036351726,52.6497782130733,52.1840036351726,52.6497782130733,83080.833167002,0.0,1.0
2021-05-11,59.71,59.77,59.32,59.38,29072,51.5025926786141,51.554345409492,51.1661999279081,51.2179526587859,33704.8880399532,0.0,1.0
2021-05-12,58.7,59.52,58.5987,59.27,62485,50.6314217088369,51.3387090308343,50.5440458482048,51.1230726521765,72442.5539755253,0.0,1.0
2021-05-13,59.18,59.225,58.75,58.77,109295,51.0454435558597,51.0842581040181,50.6745489845684,50.691799894861,126712.153905018,0.0,1.0
2021-05-14,60.2,60.2,59.735,59.735,51623,51.9252399807833,51.9252399807833,51.5241563164799,51.5241563164799,59849.5953249347,0.0,1.0
2021-05-17,60.02,60.02,59.78,59.83,13429,51.7699817881497,51.7699817881497,51.5629708646383,51.6060981403698,15569.0334854338,0.0,1.0
2021-05-18,60.222,60.55,60.222,60.53,24600,51.9442159821052,52.2271309109041,51.9442159821052,52.2098800006115,28520.234100951,0.0,1.0
2021-05-19,59.62,59.8,59.18,59.45,21684,51.4249635822973,51.5802217749309,51.0454435558597,51.2783308448101,25139.5429367895,0.0,1.0
2021-05-20,60.433,60.4801,60.0598,60.07,11271,52.1262130856923,52.1668389794314,51.804311099632,51.8131090638813,13067.1365264967,0.0,1.0
2021-05-21,60.5374,60.66,60.385,60.64,21958,52.2162628374198,52.3220109175135,52.08481090099,52.3047600072209,25457.2073328732,0.0,1.0
2021-05-24,60.8783,60.96,60.67,60.7,29844,52.5103046033575,52.5807745719028,52.3306363726598,52.3565127380988,34599.9132727147,0.0,1.0
2021-05-25,60.8637,61.07,60.8637,61.06,27939,52.4977114388439,52.6756545785122,52.4977114388439,52.6670291233659,32391.3341685557,0.0,1.0
2021-05-26,60.81,60.9399,60.77,60.81,17111,52.4513927447082,52.5634374070587,52.4168909241229,52.4513927447082,19837.7937276981,0.0,1.0
2021-05-27,61.01,61.065,60.88,60.94,49585,52.6239018476344,52.6713418509391,52.5117709307324,52.5635236616102,57486.8214591729,0.0,1.0
2021-05-28,61.1,61.35,61.1,61.18,1203407,52.7015309439512,52.9171673226089,52.7015309439512,52.7705345851216,1395180.86824078,0.0,1.0
2021-06-01,61.24,61.61,61.23,61.59,27472,52.8222873159995,53.1414291564129,52.8136618608532,53.1241782461203,31849.9134642815,0.0,1.0
2021-06-02,61.5136,61.59,61.39,61.45,62198,53.0582797688025,53.1241782461203,52.9516691431941,53.003421874072,72109.8179110143,0.0,1.0
2021-06-03,61.2041,61.2115,61.03,61.2,33077,52.7913219320242,52.7977047688325,52.641152757927,52.7877854954143,38348.1212746812,0.0,1.0
2021-06-04,61.745,61.78,61.58,61.61,19205,53.2578728008881,53.2880618939002,53.115552790974,53.1414291564129,22265.4917036083,0.0,1.0
2021-06-07,62.01,62.01,61.85,61.93,601152,53.4864473622653,53.4864473622653,53.3484400799244,53.4174437210948,696951.047571337,0.0,1.0
2021-06-08,61.91,62.08,61.9,62.07,22214,53.4001928108022,53.5468255482895,53.3915673556559,53.5382000931432,25754.0032649807,0.0,1.0
2021-06-09,61.7306,61.9,61.7,61.9,17368,53.2454521454774,53.3915673556559,53.2190582527297,53.3915673556559,20135.7490189153,0.0,1.0
2021-06-10,61.9014,61.995,61.82,61.85,21437,53.3927749193764,53.4735091795459,53.3225637144854,53.3484400799244,24853.1812366702,0.0,1.0
2021-06-11,62.0316,62.0316,61.84,61.98,20077,53.5050783453813,53.5050783453813,53.3398146247781,53.4605709968264,23276.4528473493,0.0,1.0
2021-06-14,62.1,62.11,61.94,62.0,148741,53.5640764585821,53.5727019137284,53.4260691762412,53.477821907119,172444.233349982,0.0,1.0
2021-06-15,62.2,62.22,62.08,62.22,228275,53.6503310100452,53.6675819203378,53.5468255482895,53.6675819203378,264652.700788398,0.0,1.0
2021-06-16,61.82,62.29,61.69,62.27,36185,53.3225637144854,53.727960106362,53.2104327975834,53.7107091960694,41951.4093879233,0.0,1.0
2021-06-17,61.39,61.72,61.1,61.44,21220,52.9516691431941,53.2363091630223,52.7015309439512,52.9947964189257,24601.6003098447,0.0,1.0
2021-06-18,60.1492,60.32,60.06,60.3,19681,51.88142266864,52.028745442539,51.804483608735,52.0114945322464,22817.3466398706,0.0,1.0
2021-06-21,60.8896,60.9,60.35,60.37,11524,52.5200513676728,52.529021841025,52.0546218079779,52.0718727182706,13360.4543812748,0.0,1.0
2021-06-22,60.31,60.4,60.03,60.1,18511,52.5752715315195,52.6537290748429,52.3311813967354,52.3922039304314,21234.2870988447,0.64362,1.0
2021-06-23,59.88,60.23,59.83,60.21,239586,52.2004188245297,52.5055314930097,52.1568313004611,52.4880964833823,274833.229369769,0.0,1.0
2021-06-24,60.44,60.44,60.32,60.33,23824,52.6885990940978,52.6885990940978,52.5839890363332,52.5927065411469,27328.920957424,0.0,1.0
2021-06-25,60.6051,60.63,60.47,60.61,126064,52.8325250985722,52.8542316855584,52.7147516085389,52.8367966759309,144610.186852615,0.0,1.0
2021-06-28,60.22,60.43,60.17,60.43,86261,52.496813988196,52.6798815892841,52.4532264641275,52.6798815892841,98951.4796301357,0.0,1.0
2021-06-29,60.24,60.3581,60.18,60.35,19009,52.5142489978235,52.6172027296734,52.4619439689412,52.6101415507743,21805.5514808459,0.0,1.0
2021-06-30,59.77,59.85,59.52,59.68,775548,52.1045262715788,52.1742663100885,51.8865886512359,52.0260687282554,889644.475767641,0.0,1.0
2021-07-01,59.92,59.93,59.686,59.79,45454,52.2352888437846,52.2440063485983,52.0312992311436,52.1219612812063,52141.0667057904,0.0,1.0
2021-07-02,60.125,60.13,59.85,59.91,43962,52.4139976924657,52.4183564448726,52.1742663100885,52.2265713389708,50429.5677942526,0.0,1.0
2021-07-06,59.75,60.16,59.54,60.16,30487,52.0870912619514,52.4445089593137,51.9040236608634,52.4445089593137,34972.1630804645,0.0,1.0
2021-07-07,60.015,60.11,59.95,59.95,21925,52.3181051395149,52.4009214352452,52.2614413582257,52.2614413582257,25150.545332082,0.0,1.0
2021-07-08,59.27,59.33,58.99,59.07,22610,51.668651030893,51.7209560597753,51.424560896109,51.4943009346187,25936.3206366419,0.0,1.0
2021-07-09,60.27,60.31,59.89,59.94,15453,52.5404015122646,52.5752715315195,52.2091363293434,52.252723853412,17726.402600532,0.0,1.0
2021-07-12,60.55,60.55,60.28,60.31,19053,52.7844916470486,52.7844916470486,52.5491190170783,52.5752715315195,21856.024639095,0.0,1.0
2021-07-13,60.16,60.39,60.14,60.34,34337,52.4445089593137,52.6450115700292,52.4270739496863,52.6014240459606,39388.5644272611,0.0,1.0
2021-07-14,60.37,60.49,60.305,60.49,24593,52.6275765604018,52.7321866181664,52.5709127791126,52.7321866181664,28211.0541095504,0.0,1.0
2021-07-15,59.79,59.91,59.58,59.8,22975,52.1219612812063,52.2265713389708,51.9388936801182,52.13067878602,26355.0184266629,0.0,1.0
2021-07-16,59.34,59.77,59.34,59.77,24874,51.729673564589,52.1045262715788,51.729673564589,52.1045262715788,28533.3940520049,0.0,1.0
2021-07-19,58.15,58.43,57.99,58.42,35660,50.6922904917569,50.9363806265409,50.5528104147374,50.9276631217272,40906.200526433,0.0,1.0
2021-07-20,58.71,58.77,58.08,58.13,416697,51.180470761325,51.2327757902073,50.6312679580609,50.6748554821294,478000.309611975,0.0,1.0
2021-07-21,59.6,59.62,59.08,59.1,28290,51.9563286897457,51.9737636993731,51.5030184394324,51.5204534490599,32451.946519708,0.0,1.0
2021-07-22,59.62,59.84,59.52,59.81,13723,51.9737636993731,52.1655488052748,51.8865886512359,52.1393962908337,15741.8897875558,0.0,1.0
2021-07-23,60.06,60.17,59.9571,60.05,11495,52.3573339111766,52.4532264641275,52.2676307866434,52.3486164063629,13186.1125925784,0.0,1.0
2021-07-26,60.14,60.17,59.92,59.92,1360835,52.4270739496863,52.4532264641275,52.2352888437846,52.2352888437846,1561037.27967999,0.0,1.0
2021-07-27,59.94,59.94,59.65,59.86,193737,52.252723853412,52.252723853412,51.9999162138142,52.1829838149023,222239.05135697,0.0,1.0
2021-07-28,60.205,60.24,59.88,59.94,25904,52.4837377309755,52.5142489978235,52.2004188245297,52.252723853412,29714.9248019271,0.0,1.0
2021-07-29,60.51,60.7215,60.51,60.69,1188188,52.7496216277938,52.9339968546039,52.7496216277938,52.9065367144407,1362990.9307656,0.0,1.0
2021-07-30,60.15,60.48,60.08,60.3,110254,52.4357914545,52.7234691133526,52.374768920804,52.5665540267058,126474.263399926,0.0,1.0
2021-08-02,60.46,60.751,60.3976,60.66,47132,52.7060341037252,52.9597134938043,52.6516368736876,52.8803841999995,54065.929422654,0.0,1.0
2021-08-03,60.89,60.9,60.56,60.79,98528,53.080886810715,53.0896043155287,52.7932091518624,52.9937117625778,113023.166726539,0.0,1.0
2021-08-04,60.73,61.04,60.715,60.96,40782,52.9414067336955,53.2116493829207,52.928330476475,53.141909344411,46781.7349935219,0.0,1.0
2021-08-05,61.0,61.06,60.96,61.005,80640,53.1767793636659,53.2290843925482,53.141909344411,53.1811381160727,92503.5336638125,0.0,1.0
2021-08-06,60.7407,60.9,60.7,60.85,23528,52.9507344638462,53.0896043155287,52.9152542192544,53.0460167914601,26989.3742564755,0.0,1.0
2021-08-09,60.74,60.81,60.67,60.79,95321,52.9501242385092,53.0111467722053,52.8891017048132,52.9937117625778,109344.361760519,0.0,1.0
2021-08-10,60.86,60.87,60.73,60.75,20893,53.0547342962738,53.0634518010876,52.9414067336955,52.958841743323,23966.7203476939,0.0,1.0
2021-08-11,61.33,61.33,61.13,61.3,490917,53.4644570225185,53.4644570225185,53.2901069262442,53.4383045080773,563139.35064035,0.0,1.0
2021-08-12,61.2611,61.2999,61.1145,61.2,14385,53.404393414352,53.4382173330292,53.2765947937829,53.3511294599402,16501.2813957582,0.0,1.0
2021-08-13,61.65,61.65,61.4457,61.48,10790,53.7434171765574,53.7434171765574,53.5653185532132,53.5952195947242,12377.3949433598,0.0,1.0
2021-08-16,61.2942,61.2942,60.98,61.15,33111,53.4332483552854,53.4332483552854,53.1593443540384,53.3075419358716,37982.1986996838,0.0,1.0
2021-08-17,60.73,60.82,60.54,60.74,24028,52.9414067336955,53.019864277019,52.7757741422349,52.9501242385092,27562.9328729426,0.0,1.0
2021-08-18,60.52,60.86,60.51,60.705,25538,52.7583391326075,53.0547342962738,52.7496216277938,52.9196129716612,29295.0798946732,0.0,1.0
2021-08-19,59.88,60.0,59.67,59.71,24360,52.2004188245297,52.3050288822943,52.0173512234417,52.0522212426965,27943.7757942767,0.0,1.0
2021-08-20,60.0986,60.0986,59.665,59.71,28419,52.3909834797575,52.3909834797575,52.0129924710348,52.0522212426965,32599.9246427566,0.0,1.0
2021-08-23,60.68,60.73,60.42,60.43,40677,52.897819209627,52.9414067336955,52.6711640844703,52.6798815892841,46661.2876840638,0.0,1.0
2021-08-24,60.81,60.9,60.63,60.64,51153,53.0111467722053,53.0896043155287,52.8542316855584,52.8629491903721,58678.4878162823,0.0,1.0
2021-08-25,60.86,60.89,60.66,60.76,22903,53.0547342962738,53.080886810715,52.8803841999995,52.9675592481367,26272.4259858916,0.0,1.0
2021-08-26,60.53,60.71,60.5,60.66,17192,52.7670566374212,52.9239717240681,52.7409041229801,52.8803841999995,19721.2394686045,0.0,1.0
2021-08-27,61.08,61.1197,60.53,60.55,41085,53.2465194021756,53.281127896286,52.7670566374212,52.7844916470486,47129.3115151009,0.0,1.0
2021-08-30,61.09,61.1384,61.04,61.075,17677,53.2552369069893,53.2974296302877,53.2116493829207,53.2421606497687,20277.5913265776,0.0,1.0
2021-08-31,61.01,61.21,60.97,61.21,182354,53.1854968684796,53.3598469647539,53.1506268492247,53.3598469647539,209181.41589448,0.0,1.0
2021-09-01,61.625,61.81,61.55,61.59,125750,53.7216234145231,53.8828972535768,53.6562421284202,53.6911121476751,144249.992041474,0.0,1.0
2021-09-02,61.9,61.95,61.84,61.91,90456,53.9613547969003,54.0049423209689,53.909049768018,53.970072301714,103763.636422294,0.0,1.0
2021-09-03,62.22,62.27,61.98,62.0,37390,54.2403149509392,54.2839024750078,54.03109483541,54.0485298450374,42890.7133394091,0.0,1.0
2021-09-07,62.22,62.33,62.22,62.28,19249,54.2403149509392,54.33620750389,54.2403149509392,54.2926199798215,22080.8596167501,0.0,1.0
2021-09-08,61.75,62.04,61.72,61.99,24374,53.8305922246945,54.0833998642923,53.8044397102534,54.0398123402237,27959.8354355378,0.0,1.0
2021-09-09,61.7,61.95,61.64,61.74,31998,53.787004700626,54.0049423209689,53.7346996717437,53.8218747198808,36705.457219428,0.0,1.0
2021-09-10,61.54,62.14,61.54,62.14,55330,53.6475246236065,54.1705749124294,53.6475246236065,54.1705749124294,63469.9964982484,0.0,1.0
2021-09-13,62.08,62.16,61.84,62.16,125940,54.1182698835471,54.1880099220569,53.909049768018,54.1880099220569,144467.944315731,0.0,1.0
2021-09-14,61.8033,62.26,61.8033,62.26,33258,53.8770565253516,54.275184970194,53.8770565253516,54.275184970194,38150.8249329251,0.0,1.0
2021-09-15,61.97,61.97,61.6784,61.77,27647,54.0223773305963,54.0223773305963,53.7681748902283,53.848027234322,31714.3501389314,0.0,1.0
2021-09-16,61.88,61.88,61.56,61.74,32390,53.9439197872728,53.9439197872728,53.6649596332339,53.8218747198808,37155.1271747382,0.0,1.0
2021-09-17,61.07,61.55,60.98,61.54,83443,53.2378018973619,53.6562421284202,53.1593443540384,53.6475246236065,95718.9032677271,0.0,1.0
2021-09-20,59.89,59.96,59.5,59.73,41871,52.2091363293434,52.2701588630394,51.8691536416085,52.069656252324,48030.9456601872,0.0,1.0
2021-09-21,60.19,60.47,60.0983,60.36,22107,52.7555669660767,53.0009824628453,52.675193390885,52.9045692319719,25222.3681124615,0.32682,1.0
2021-09-22,60.45,60.89,60.44,60.45,67951,52.9834527845047,53.3691057079982,52.9746879453344,52.9834527845047,77526.8075998494,0.0,1.0
2021-09-23,61.12,61.235,60.96,60.96,50510,53.5706970089153,53.6714926593738,53.4304595821904,53.4304595821904,57627.9826914746,0.0,1.0
2021-09-24,60.57,60.62,60.51,60.51,13846,53.0886308545484,53.1324550503999,53.0360418195266,53.0360418195266,15797.2094307297,0.0,1.0
2021-09-27,60.53,60.59,60.41,60.43,42812,53.0535714978672,53.106160532889,52.9483934278235,52.9659231061641,48845.1632347537,0.0,1.0
2021-09-28,59.18,59.64,59.03,59.63,24746,51.8703182098757,52.2735008117099,51.7388456223211,52.2647359725396,28233.2619220596,0.0,1.0
2021-09-29,59.09,59.42,59.07,59.42,22132,51.791434657343,52.0806743499631,51.7739049790024,52.0806743499631,25250.8911686342,0.0,1.0
2021-09-30,58.85,59.18,58.77,59.18,250006,51.5810785172556,51.8703182098757,51.5109598038932,51.8703182098757,285237.407261232,0.0,1.0
2021-10-01,59.0,59.11,58.565,58.9,191145,51.7125511048102,51.8089643356836,51.3312806009019,51.6249027131072,218081.582885803,0.0,1.0
2021-10-04,58.45,58.52,58.2,58.52,51350,51.2304849504433,51.2918388246355,51.0113639711857,51.2918388246355,58586.3573788799,0.0,1.0
2021-10-05,58.81,58.96,58.5,58.55,22519,51.5460191605744,51.677491748129,51.2743091462949,51.3181333421464,25692.4280781888,0.0,1.0
2021-10-06,58.44,58.44,57.72,57.86,85741,51.221720111273,51.221720111273,50.5906516910109,50.7133594393952,97823.8143723961,0.0,1.0
2021-10-07,58.85,59.0357,58.71,58.71,33167,51.5810785172556,51.7438415806482,51.4583707688713,51.4583707688713,37840.9681632972,0.0,1.0
2021-10-08,58.83,58.97,58.7415,58.97,18907,51.563548838915,51.6862565872993,51.4859800122578,51.6862565872993,21571.4169223463,0.0,1.0
2021-10-11,58.66,59.08,58.66,58.97,16524,51.4145465730198,51.7826698181727,51.4145465730198,51.6862565872993,18852.5992079574,0.0,1.0
2021-10-12,58.69,58.79,58.69,58.74,53683,51.4408410905307,51.5284894822338,51.4408410905307,51.4846652863822,61248.1289809232,0.0,1.0
2021-10-13,59.24,59.2469,58.9,59.0,29579,51.9229072448976,51.9289549839251,51.6249027131072,51.7125511048102,33747.3391413805,0.0,1.0
2021-10-14,59.87,59.87,59.7,59.82,28821,52.4750921126269,52.4750921126269,52.3260898467317,52.4312679167754,32882.5200782219,0.0,1.0
2021-10-15,60.32,60.33,60.14,60.14,28011,52.8695098752907,52.878274714461,52.7117427702252,52.7117427702252,31958.373058224,0.0,1.0
2021-10-18,60.01,60.085,59.81,59.84,386797,52.5977998610112,52.6635361547885,52.4225030776051,52.448797595116,441305.302338434,0.0,1.0
2021-10-19,60.39,60.44,60.255,60.3,294053,52.9308637494829,52.9746879453344,52.8125384206837,52.8519801969501,335491.60947092,0.0,1.0
2021-10-20,60.59,60.62,60.41,60.45,30269,53.106160532889,53.1324550503999,52.9483934278235,52.9834527845047,34534.5754917491,0.0,1.0
2021-10-21,60.26,60.36,60.17,60.19,93170,52.8169208402689,52.9045692319719,52.7380372877361,52.7555669660767,106299.725744698,0.0,1.0
2021-10-22,60.61,60.71,60.43,60.51,32048,53.1236902112296,53.2113386029327,52.9659231061641,53.0360418195266,36564.2761690037,0.0,1.0
2021-10-25,60.51,60.59,60.3,60.45,37786,53.0360418195266,53.106160532889,52.8519801969501,52.9834527845047,43110.888021779,0.0,1.0
2021-10-26,60.67,60.89,60.64,60.89,51029,53.1762792462515,53.3691057079982,53.1499847287405,53.3691057079982,58220.1213376214,0.0,1.0
2021-10-27,60.4131,60.72,60.4131,60.66,18712,52.9511105279663,53.220103442103,52.9511105279663,53.1675144070811,21348.9370841986,0.0,1.0
2021-10-28,60.98,61.02,60.67,60.67,21390,53.447989260531,53.4830486172122,53.1762792462515,53.1762792462515,24404.3268614263,0.0,1.0
2021-10-29,60.64,60.67,60.44,60.46,330438,53.1499847287405,53.1762792462515,52.9746879453344,52.992217623675,377004.065424777,0.0,1.0
2021-11-01,61.17,61.2,60.89,60.96,1398048,53.6145212047668,53.6408157222777,53.3691057079982,53.4304595821904,1595064.06544943,0.0,1.0
2021-11-02,61.03,61.09,60.99,61.03,287425,53.4918134563825,53.5444024914043,53.4567540997013,53.4918134563825,327929.576818394,0.0,1.0
2021-11-03,61.55,61.55,60.99,61.08,38994,53.9475850932385,53.9475850932385,53.4567540997013,53.535637652234,44489.1220960475,0.0,1.0
2021-11-04,61.46,61.46,61.29,61.37,63961,53.8687015407057,53.8687015407057,53.7196992748105,53.7898179881729,72974.5278346745,0.0,1.0
2021-11-05,61.61,61.62,61.3957,61.53,81568,54.0001741282603,54.0089389674306,53.8123436248406,53.9300554148979,93062.7458360365,0.0,1.0
2021-11-08,61.62,61.74,61.58,61.67,49047,54.0089389674306,54.1141170374743,53.9738796107494,54.0527631632821,55958.8134442438,0.0,1.0
2021-11-09,61.44,61.66,61.3389,61.65,34208,53.8511718623651,54.0439983241118,53.7625593383533,54.0352334849415,39028.6682223315,0.0,1.0
2021-11-10,60.7,61.2671,60.7,61.2,64635,53.2025737637624,53.6996277931105,53.2025737637624,53.6408157222777,73743.5094290925,0.0,1.0
2021-11-11,60.95,61.0569,60.92,60.99,27075,53.4216947430201,53.5153908737506,53.3954002255091,53.4567540997013,30890.4698351153,0.0,1.0
2021-11-12,61.27,61.3,61.1,61.17,10327,53.7021695964699,53.7284641139808,53.5531673305747,53.6145212047668,11782.3040438499,0.0,1.0
2021-11-15,61.15,61.43,61.15,61.43,49825,53.5969915264262,53.8424070231948,53.5969915264262,53.8424070231948,56846.4509523406,0.0,1.0
2021-11-16,61.02,61.18,61.02,61.14,224110,53.4830486172122,53.6232860439371,53.4830486172122,53.5882266872559,255692.084755224,0.0,1.0
2021-11-17,60.95,60.95,60.87,60.88,22482,53.4216947430201,53.4216947430201,53.3515760296576,53.3603408688279,25650.2139550531,0.0,1.0
2021-11-18,60.9952,61.02,60.73,60.93,59310,53.4613118160698,53.4830486172122,53.2288682812733,53.4041650646794,67668.0984642915,0.0,1.0
2021-11-19,60.5,60.7,60.47,60.7,92840,53.0272769803562,53.2025737637624,53.0009824628453,53.2025737637624,105923.221403217,0.0,1.0
2021-11-22,60.12,60.57,60.11,60.44,484475,52.6942130918846,53.0886308545484,52.6854482527143,52.9746879453344,552748.305572207,0.0,1.0
2021-11-23,60.07,60.175,59.8,59.99,188438,52.650388896033,52.7424197073213,52.4137382384348,52.5802701826706,214993.106363415,0.0,1.0
2021-11-24,59.67,59.67,59.22,59.24,24756,52.2997953292208,52.2997953292208,51.905377566557,51.9229072448976,28244.6711445287,0.0,1.0
2021-11-26,58.07,58.5599,57.84,58.48,161654,50.8974210619717,51.326810532925,50.6958297610546,51.2567794679543,184434.644902151,0.0,1.0
2021-11-29,58.35,58.49,58.09,58.48,41279,51.1428365587403,51.2655443071246,50.9149507403123,51.2567794679543,47096.1294302392,0.0,1.0
2021-11-30,57.83,58.32,57.33,58.19,1394366,50.6870649218843,51.1165420412294,50.248822963369,51.0025991320154,1590863.1897363,0.0,1.0
2021-12-01,57.57,58.85,57.56,58.65,95937,50.4591791034563,51.5810785172556,50.450414264286,51.4057817338495,109456.657601901,0.0,1.0
2021-12-02,58.31,58.49,57.88,57.88,343425,51.1077772020591,51.2655443071246,50.7308891177359,50.7308891177359,391821.22264541,0.0,1.0
2021-12-03,58.11,58.52,57.81,58.48,38175,50.9324804186529,51.2918388246355,50.6695352435437,51.2567794679543,43554.7067758274,0.0,1.0
2021-12-06,58.68,58.74,58.44,58.52,67009,51.4320762513604,51.4846652863822,51.221720111273,51.2918388246355,76452.0588432592,0.0,1.0
2021-12-07,59.86,59.9,59.43,59.44,148906,52.4663272734566,52.5013866301378,52.0894391891334,52.0982040283037,169890.168098529,0.0,1.0
2021-12-08,59.99,60.06,59.8,59.91,194115,52.5802701826706,52.6416240568627,52.4137382384348,52.5101514693081,221470.121959129,0.0,1.0
2021-12-09,59.54,59.63,59.48,59.63,39088,52.1858524200068,52.2647359725396,52.133263384985,52.2647359725396,44596.3687872572,0.0,1.0
2021-12-10,59.67,59.69,59.49,59.59,38660,52.2997953292208,52.3173250075614,52.1420282241553,52.2296766158583,44108.0540655792,0.0,1.0
2021-12-13,59.08,59.42,59.03,59.41,30287,51.7826698181727,52.0806743499631,51.7388456223211,52.0719095107928,34555.1120921934,0.0,1.0
2021-12-14,58.77,58.98,58.58,58.83,26129,51.5109598038932,51.6950214264696,51.3444278596573,51.563548838915,29811.1573895375,0.0,1.0
2021-12-15,59.56,59.56,58.76,58.93,89290,52.2033820983474,52.2033820983474,51.5021949647229,51.6511972306181,101872.947426683,0.0,1.0
2021-12-16,59.63,59.89,59.51,59.89,38460,52.2647359725396,52.4926217909675,52.1595579024959,52.4926217909675,43879.869616197,0.0,1.0
2021-12-17,58.85,59.31,58.83,59.19,144598,51.5810785172556,51.9842611190897,51.563548838915,51.8790830490461,164975.075058837,0.0,1.0
2021-12-20,58.69,58.72,58.345,58.49,156190,51.4408410905307,51.4671356080416,51.1384541391551,51.2655443071246,178200.645745029,0.0,1.0
2021-12-21,58.39,58.42,58.0,58.08,64795,51.9985215124198,52.0252376563721,51.6512116410404,51.7224546915798,72759.3773814577,0.93627,1.0
2021-12-22,58.96,58.98,58.32,58.34,71978,52.5061282475128,52.5239390101477,51.9361838431979,51.9539946058327,80825.2869073626,0.0,1.0
2021-12-23,59.31,59.43,58.96,58.96,64031,52.8178165936225,52.9246811694316,52.5061282475128,52.5061282475128,71901.4691428678,0.0,1.0
2021-12-27,59.76,59.76,59.36,59.36,255125,53.2185587529065,53.2185587529065,52.8623435002096,52.8623435002096,286484.082945357,0.0,1.0
2021-12-28,59.84,60.0,59.82,59.85,233939,53.2898018034458,53.4322879045246,53.271991040811,53.2987071847633,262693.973072627,0.0,1.0
2021-12-29,59.84,59.91,59.71,59.76,100077,53.2898018034458,53.3521394726678,53.1740318463194,53.2185587529065,112378.118839481,0.0,1.0
2021-12-30,59.66,59.94,59.65,59.88,230073,53.1295049397323,53.37885561662,53.1205995584148,53.3254233287155,258352.777718714,0.0,1.0
2021-12-31,59.615,59.93,59.58,59.72,317506,53.0894307238039,53.3699502353026,53.0582618891929,53.1829372276368,356532.73979284,0.0,1.0
2022-01-03,59.98,60.04,59.75,59.91,241410,53.4144771418897,53.4679094297943,53.209653371589,53.3521394726678,271083.282562817,0.0,1.0
2022-01-04,60.36,60.45,60.24,60.34,131040,53.7528816319517,53.8330300638085,53.6460170561427,53.7350708693169,147146.983749768,0.0,1.0
2022-01-05,59.9,60.66,59.9,60.61,108601,53.3432340913504,54.0200430714743,53.3432340913504,53.9755161648872,121949.859449088,0.0,1.0
2022-01-06,59.51,59.76,59.49,59.64,428286,52.995924219971,53.2185587529065,52.9781134573361,53.1116941770974,480929.434388378,0.0,1.0
2022-01-07,59.72,59.79,59.3102,59.51,101386,53.1829372276368,53.2452748968587,52.8179947012489,52.995924219971,113848.016593818,0.0,1.0
2022-01-10,59.18,59.18,58.65,59.07,34872,52.7020466364961,52.7020466364961,52.2300614266728,52.6040874420044,39158.3456755335,0.0,1.0
2022-01-11,59.78,59.78,59.07,59.24,87432,53.2363695155413,53.2363695155413,52.6040874420044,52.7554789244006,98178.8391575833,0.0,1.0
2022-01-12,60.38,60.4,60.16,60.21,41389,53.7706923945866,53.7885031572214,53.5747740056033,53.6193009121904,46476.3927840289,0.0,1.0
2022-01-13,59.94,60.6,59.94,60.6,63892,53.37885561662,53.9666107835698,53.37885561662,53.9666107835698,71745.3837434385,0.0,1.0
2022-01-14,59.85,59.93,59.5141,59.71,43738,53.2987071847633,53.3699502353026,52.9995754263111,53.1740318463194,49114.1237427301,0.0,1.0
2022-01-18,58.96,59.2056,58.85,59.15,44475,52.5061282475128,52.7248444126687,52.4081690530212,52.6753304925438,49941.7132346683,0.0,1.0
2022-01-19,58.91,59.32,58.89,59.21,99138,52.4616013409257,52.82672197494,52.4437905782909,52.7287627804483,111323.700205926,0.0,1.0
2022-01-20,58.62,59.42,58.59,59.14,76905,52.2033452827205,52.9157757881142,52.1766291387682,52.6664251112264,86357.8967130335,0.0,1.0
2022-01-21,57.87,58.49,57.83,58.39,56101,51.5354416839139,52.087575325594,51.4998201586443,51.9985215124198,62996.7409595981,0.0,1.0
2022-01-24,57.21,57.22,55.9,56.73,323682,50.9476865169642,50.9565918982816,49.7810815643821,50.520228213728,363467.87236029,0.0,1.0
2022-01-25,56.95,57.275,56.22,56.58,168990,50.7161466027112,51.0055714955274,50.0660537665395,50.3866474939667,189761.6665436,0.0,1.0
2022-01-26,56.76,57.72,56.49,57.56,32908,50.5469443576802,51.4018609641526,50.3064990621099,51.2593748630739,36952.9375857553,0.0,1.0
2022-01-27,56.38,57.02,56.29,56.75,21386,50.2085398676183,50.7784842719332,50.1283914357615,50.5380389763628,24014.6931812617,0.0,1.0
2022-01-28,56.53,56.54,55.82,55.98,60453,50.3421205873796,50.351025968697,49.7098385138427,49.8523246149214,67883.6737532411,0.0,1.0
2022-01-31,57.4,57.42,56.56,56.56,52782,51.1168887619952,51.13469952463,50.3688367313318,50.3688367313318,59269.7809545196,0.0,1.0
2022-02-01,57.93,57.93,57.477,57.755,56823,51.5888739718185,51.5888739718185,51.1854601981393,51.4330297987636,63807.4867033964,0.0,1.0
2022-02-02,58.43,58.43,58.24,58.3501,40878,52.0341430376895,52.0341430376895,51.8649407926585,51.9629890409633,45902.5824307312,0.0,1.0
2022-02-03,57.54,57.9745,57.48,57.83,67361,51.2415641004391,51.628502918681,51.1881318125345,51.4998201586443,75640.7812299154,0.0,1.0
2022-02-04,57.57,57.79,57.2173,57.33,45686,51.2682802443913,51.4641986333746,50.9541874453259,51.0545510927732,51301.5651678259,0.0,1.0
2022-02-07,57.71,57.92,57.625,57.67,15126,51.3929555828352,51.5799685905011,51.3172598416371,51.3573340575655,16985.2356242292,0.0,1.0
2022-02-08,57.96,58.04,57.62,57.69,77879,51.6155901157707,51.6868331663101,51.3128071509784,51.3751448202004,87451.6174255814,0.0,1.0
2022-02-09,58.89,58.93,58.74,58.78,60474,52.4437905782909,52.4794121035605,52.3102098585296,52.3458313837992,67907.2550006369,0.0,1.0
2022-02-10,58.16,58.82,58.05,58.07,671032,51.7936977421192,52.3814529090689,51.6957385476275,51.7135493102624,753512.933452184,0.0,1.0
2022-02-11,57.31,58.31,57.17,58.1,184402,51.0367403301384,51.9272784618805,50.9120649916945,51.7402654542146,207068.056299029,0.0,1.0
2022-02-14,56.96,57.16,56.61,57.08,284959,50.7250519840287,50.9031596103771,50.4133636379189,50.8319165598377,319985.175078984,0.0,1.0
2022-02-15,58.01,58.01,57.65,57.65,47247,51.6601170223578,51.6601170223578,51.3395232949307,51.3395232949307,53054.4378909134,0.0,1.0
2022-02-16,58.19,58.31,57.77,57.82,135939,51.8204138860714,51.9272784618805,51.4463878707397,51.4909147773268,152648.151892244,0.0,1.0
2022-02-17,57.35,57.82,57.33,57.81,126397,51.0723618554081,51.4909147773268,51.0545510927732,51.4820093960094,141933.282242212,0.0,1.0
2022-02-18,57.07,57.39,56.92,57.31,136957,50.8230111785203,51.1079833806778,50.689430458759,51.0367403301384,153791.280932669,0.0,1.0
2022-02-22,56.37,56.83,56.04,56.54,65832,50.1996344863008,50.6092820269022,49.9057569028259,50.351025968697,73923.841836193,0.0,1.0
2022-02-23,55.92,56.945,55.84,56.93,42701,49.7988923270169,50.7116939120525,49.7276492764775,50.6983358400764,47949.6592879948,0.0,1.0
2022-02-24,55.03,55.07,53.77,54.56,29953,49.0063133897665,49.0419349150361,47.8842353437714,48.5877604678477,33634.7192022039,0.0,1.0
2022-02-25,56.46,56.52,55.61,55.61,98304,50.2797829181576,50.3332152060621,49.5228255061769,49.5228255061769,110387.18780935,0.0,1.0
2022-02-28,55.45,56.01,55.18,55.36,465452,49.3803394050981,49.8790407588737,49.1398941095278,49.3001909732413,522663.750612767,0.0,1.0
2022-03-01,54.31,55.33,54.01,55.22,203462,48.3651259349122,49.2734748292891,48.0979644953895,49.1755156347974,228470.84560207,0.0,1.0
2022-03-02,54.98,55.05,54.53,54.62,143155,48.9617864831793,49.0241241524013,48.5610443238954,48.6411927557522,160751.117664057,0.0,1.0
2022-03-03,53.92,54.74,53.75,54.74,43370,48.0178160635327,48.7480573315612,47.8664245811366,48.7480573315612,48700.8904550324,0.0,1.0
2022-03-04,52.38,52.47,51.91,52.41,140991,46.64638734065,46.7265357725067,46.2278344187312,46.6731034846022,158321.126265747,0.0,1.0
2022-03-07,50.74,52.05,50.49,51.93,89257,45.1859048045929,46.3525097571751,44.9632702716574,46.245645181366,100228.161847932,0.0,1.0
2022-03-08,51.21,52.04,50.52,51.18,229936,45.6044577265117,46.3436043758576,44.9899864156097,45.5777415825595,258198.938152371,0.0,1.0
2022-03-09,53.24,53.48,52.53,52.71,67038,47.4122501339481,47.6259792855662,46.7799680604113,46.9402649241248,75278.0791866373,0.0,1.0
2022-03-10,52.52,52.93,52.44,52.52,59308,46.7710626790938,47.1361833131081,46.6998196285545,46.7710626790938,66597.934311899,0.0,1.0
2022-03-11,52.05,53.09,52.04,53.09,27773,46.3525097571751,47.2786694141868,46.3436043758576,47.2786694141868,31186.7611392117,0.0,1.0
2022-03-14,52.54,53.1786,52.4415,52.87,79231,46.7888734417287,47.3575710926592,46.7011554357521,47.0827510252036,88969.8005912535,0.0,1.0
2022-03-15,53.05,53.1,52.61,52.77,32314,47.2430478889171,47.2875747955042,46.8512111109506,46.9936972120294,36285.925159417,0.0,1.0
2022-03-16,54.88,54.95,53.74,54.17,120129,48.8727326700051,48.9350703392271,47.8575191998192,48.2404505964683,134894.841352838,0.0,1.0
2022-03-17,55.34,55.45,54.64,54.77,58872,49.2823802106065,49.3803394050981,48.659003518387,48.7747734755135,66108.3426993005,0.0,1.0
2022-03-18,55.88,55.94,54.94,54.97,27411,49.7632708017472,49.8167030896517,48.9261649579097,48.9528811018619,30780.2653507699,0.0,1.0
2022-03-21,55.55,55.855,55.33,55.78,24622,49.4693932182723,49.7410073484537,49.2734748292891,49.674216988573,27648.4511132997,0.0,1.0
2022-03-22,55.92,55.98,55.7053,55.73,61909,49.9785316789519,50.0321567129422,49.7866434323233,49.808719071316,69268.7672826926,0.20172,1.0
2022-03-23,55.17,55.415,55.1687,55.32,183042,49.3082187540733,49.5271876428669,49.3070568783368,49.442281339049,204802.107948095,0.0,1.0
2022-03-24,55.64,55.67,55.27,55.41,37370,49.7282815203305,49.7550940373257,49.3975938107237,49.5227188900344,41812.5609096291,0.0,1.0
2022-03-25,55.69,55.76,55.37,55.65,76513,49.7729690486558,49.8355315883111,49.4869688673742,49.7372190259956,85608.8967856153,0.0,1.0
2022-03-28,55.55,55.56,55.14,55.37,244391,49.6478439693451,49.6567814750102,49.2814062370781,49.4869688673742,273444.302201369,0.0,1.0
2022-03-29,56.75,56.96,56.3509,56.79,49964,50.7203446491509,50.908032268117,50.3636487980589,50.7560946718111,55903.740789101,0.0,1.0
2022-03-30,56.49,56.67,56.33,56.57,111630,50.4879695018597,50.6488446038306,50.3449694112189,50.5594695471801,124900.620132242,0.0,1.0
2022-03-31,55.55,56.3,55.55,56.16,1848436,49.6478439693451,50.3181568942238,49.6478439693451,50.1930318149131,2068178.82894169,0.0,1.0
2022-04-01,56.09,56.09,55.69,55.97,87618,50.1304692752577,50.1304692752577,49.7729690486558,50.0232192072772,98034.0637350784,0.0,1.0
2022-04-04,56.3,56.32,55.98,55.99,93579,50.3181568942238,50.3360319055539,50.0321567129422,50.0410942186072,104703.709857163,0.0,1.0
2022-04-05,55.53,56.07,55.38,55.94,34478,49.629968958015,50.1125942639276,49.4959063730393,49.996406690282,38576.7587648432,0.0,1.0
2022-04-06,54.89,55.0399,54.56,54.85,48698,49.0579685954519,49.191941805371,48.7630309085053,49.0222185727917,54487.2381904499,0.0,1.0
2022-04-07,54.99,55.13,54.5215,54.97,35284,49.1473436521024,49.2724687314131,48.7286215116949,49.1294686407723,39478.5763750428,0.0,1.0
2022-04-08,54.96,55.16,54.7,54.74,18687,49.1205311351072,49.2992812484082,48.888155987816,48.9239060104762,20908.5182156339,0.0,1.0
2022-04-11,54.42,54.82,54.37,54.75,32210,48.6379058291946,48.9954060557966,48.5932183008694,48.9328435161412,36039.1379956958,0.0,1.0
2022-04-12,53.97,54.5,53.875,54.48,187642,48.2357180742674,48.709405874515,48.1508117704495,48.6915308631849,209948.957832609,0.0,1.0
2022-04-13,54.55,54.5999,54.01,54.06,68211,48.7540934028402,48.7986915561088,48.2714680969276,48.3161556252529,76319.9516244771,0.0,1.0
2022-04-14,54.32,54.74,54.2801,54.69,31522,48.5485307725441,48.9239060104762,48.5128701249406,48.8792184821509,35269.348273838,0.0,1.0
2022-04-18,54.03,54.34,53.91,54.08,53319,48.2893431082577,48.5664057838742,48.1820930402771,48.334030636583,59657.5845635673,0.0,1.0
2022-04-19,54.16,54.18,53.7,53.7,336006,48.4055306819034,48.4234056932334,47.9944054213111,47.9944054213111,375950.530933925,0.0,1.0
2022-04-20,54.585,54.72,54.46,54.67,69305,48.7853746726679,48.9060309991461,48.6736558518548,48.8613434708208,77544.0067926636,0.0,1.0
2022-04-21,54.0,55.14,53.92,55.14,88908,48.2625305912626,49.2814062370781,48.1910305459422,49.2814062370781,99477.4194635615,0.0,1.0
2022-04-22,53.1,53.86,53.1,53.86,25893,47.4581550814082,48.1374055119519,47.4581550814082,48.1374055119519,28971.1704477662,0.0,1.0
2022-04-25,52.85,52.9,52.19,52.59,35409,47.234717439782,47.2794049681072,46.6448420658888,47.0023422924907,39618.4364262524,0.0,1.0
2022-04-26,51.41,52.43,51.38,52.39,403475,45.947716624015,46.8593422018499,45.9209041070198,46.8235921791897,451440.273294422,0.0,1.0
2022-04-27,51.66,51.95,51.32,51.58,84507,46.1711542656412,46.4303419299276,45.8672790730295,46.0996542203208,94553.2267805732,0.0,1.0
2022-04-28,52.34,52.36,51.535,51.96,32828,46.7789046508645,46.7967796621946,46.0594354448281,46.4392794355927,36730.6060888761,0.0,1.0
2022-04-29,51.71,52.815,51.671,52.49,1348900,46.2158417939664,47.2034361699543,46.1809855218727,46.9129672358402,1509257.78461329,0.0,1.0
2022-05-02,51.57,51.78,51.06,51.5,285320,46.0907167146558,46.2784043336218,45.6349039257383,46.0281541750004,319238.958489038,0.0,1.0
2022-05-03,52.03,52.14,51.85,51.98,86951,46.501841975248,46.6001545375635,46.3409668732771,46.4571544469228,97287.7705018237,0.0,1.0
2022-05-04,52.87,52.93,51.56,52.03,51985,47.2525924511121,47.3062174851024,46.0817792089907,46.501841975248,58164.9980970582,0.0,1.0
2022-05-05,51.19,52.13,50.81,52.13,53823,45.7510914993839,46.5912170318985,45.4114662841121,46.5912170318985,60221.5002900445,0.0,1.0
2022-05-06,50.71,50.8957,50.45,50.86,87436,45.3220912274616,45.4880607076615,45.0897160801703,45.4561538124373,97830.427500517,0.0,1.0
2022-05-09,49.24,49.78,49.15,49.76,43529,44.0082778946994,44.4909032006121,43.927840343714,44.473028189282,48703.7453528296,0.0,1.0
2022-05-10,49.55,50.07,49.331,50.03,61061,44.2853405703159,44.7500908648985,44.0896091962514,44.7143408422383,68319.9566952866,0.0,1.0
2022-05-11,49.24,50.165,49.24,49.68,76509,44.0082778946994,44.8349971687164,44.0082778946994,44.4015281439616,85604.4212639767,0.0,1.0
2022-05-12,49.19,49.43,48.7745,48.95,107404,43.9635903663742,44.1780905023354,43.5922370059914,43.749090230413,120172.231520947,0.0,1.0
2022-05-13,50.48,50.55,49.85,49.85,28395,45.1165285971655,45.1790911368208,44.5534657402674,44.5534657402674,31770.609232778,0.0,1.0
2022-05-16,50.52,50.78,50.18,50.27,132696,45.1522786198257,45.3846537671169,44.848403427214,44.9288409781994,148470.954842497,0.0,1.0
2022-05-17,51.47,51.48,51.1,51.35,71741,46.0013416580053,46.0102791636703,45.6706539483985,45.8940915900247,80269.5994706367,0.0,1.0
2022-05-18,50.25,51.11,50.25,51.06,37374,44.9109659668693,45.6795914540635,44.9109659668693,45.6349039257383,41817.0364312678,0.0,1.0
2022-05-19,50.69,50.92,50.22,50.22,50075,45.3042162161315,45.5097788464276,44.8841534498742,44.8841534498742,56027.9365145751,0.0,1.0
2022-05-20,51.08,51.37,50.54,51.37,527565,45.6527789370684,45.9119666013548,45.1701536311557,45.9119666013548,590282.143331239,0.0,1.0
2022-05-23,51.95,52.0782,51.56,51.66,34647,46.4303419299276,46.5449207525535,46.0817792089907,46.1711542656412,38765.8495540786,0.0,1.0
2022-05-24,51.94,52.125,51.57,51.79,642703,46.4214044242626,46.586748279066,46.0907167146558,46.2873418392868,719107.795940628,0.0,1.0
2022-05-25,51.93,52.13,51.55,51.55,34632,46.4124669185975,46.5912170318985,46.0728417033257,46.0728417033257,38749.0663479334,0.0,1.0
2022-05-26,52.51,52.6,52.01,52.01,15167,46.9308422471703,47.0112797981558,46.4839669639179,46.4839669639179,16970.0591735709,0.0,1.0
2022-05-27,53.14,53.14,52.835,52.88,14999,47.4939051040684,47.4939051040684,47.2213111812844,47.2615299567771,16782.0872647451,0.0,1.0
2022-05-31,52.78,53.0789,52.77,52.97,859930,47.1721549001266,47.4392969444549,47.1632173944616,47.3419675077626,962158.830693532,0.0,1.0
2022-06-01,52.29,53.11,52.135,53.11,26326,46.7342171225393,47.4670925870732,46.595685784731,47.4670925870732,29455.6456651563,0.0,1.0
2022-06-02,53.3,53.33,52.513,52.7,49195,47.6369051947092,47.6637177117043,46.9335234988698,47.1006548548063,55043.3217540593,0.0,1.0
2022-06-03,52.5,52.7385,52.44,52.65,15658,46.9219047415053,47.1350642516167,46.868279707515,47.055967326481,17519.4294547223,0.0,1.0
2022-06-06,52.74,53.3,52.65,53.09,20330,47.1364048774664,47.6369051947092,47.055967326481,47.4492175757431,22746.8387287332,0.0,1.0
2022-06-07,52.89,52.97,52.2,52.2,438369,47.2704674624422,47.3419675077626,46.6537795715538,46.6537795715538,490482.486309691,0.0,1.0
2022-06-08,52.23,52.58,52.19,52.33,58565,46.680592088549,46.9934047868257,46.6448420658888,46.7699671451995,65527.2311927327,0.0,1.0
2022-06-09,51.13,52.027,51.1,51.97,48748,45.6974664653936,46.4991607235485,45.6706539483985,46.4482169412577,54543.1822109338,0.0,1.0
2022-06-10,49.89,50.22,49.82,50.22,44886,44.5892157629276,44.8841534498742,44.5266532232722,44.8841534498742,50222.0660687612,0.0,1.0
2022-06-13,48.26,48.84,48.18,48.6,40330,43.1324023395247,43.6507776680975,43.0609022942043,43.4362775321363,45124.4469222729,0.0,1.0
2022-06-14,47.78,48.3141,47.405,48.17,49211,42.7034020676023,43.1807542451726,42.368245605163,43.0519647885392,55061.2238406143,0.0,1.0
2022-06-15,48.72,48.7952,47.8,48.27,89475,43.5435276001169,43.6107376427181,42.7212770789324,43.1413398451897,100111.824655848,0.0,1.0
2022-06-16,47.65,47.9,47.412,47.64,36765,42.5872144939567,42.8106521355829,42.3745018591285,42.5782769882916,41135.6382617744,0.0,1.0
2022-06-17,47.45,47.7609,47.2465,47.65,88210,42.4084643806557,42.6863314317821,42.226586140372,42.5872144939567,98696.4409376071,0.0,1.0
2022-06-21,47.32,47.52,47.24,47.52,80255,43.0564335413717,43.2384133957309,42.9836415996281,43.2384133957309,88202.0708090216,0.855,1.0
2022-06-22,47.01,47.345,46.7,46.79,155555,42.7743647671151,43.0791810231666,42.4922959928584,42.57418692732,170958.483891313,0.0,1.0
2022-06-23,46.92,46.92,46.5094,46.84,120335,42.6924738326535,42.6924738326535,42.3188691916542,42.6196818909098,132250.902632903,0.0,1.0
2022-06-24,48.26,48.31,47.58,47.58,42748,43.9117388568597,43.9572338204495,43.2930073520386,43.2930073520386,46981.0245211395,0.0,1.0
2022-06-27,48.11,48.44,48.08,48.25,37110,43.7752539660903,44.0755207257829,43.7479569879365,43.9026398641417,40784.7342560936,0.0,1.0
2022-06-28,47.81,48.67,47.81,48.51,38056,43.5022841845516,44.2847975582959,43.5022841845516,44.1392136748086,41824.4097776852,0.0,1.0
2022-06-29,47.64,47.95,47.59,47.87,131840,43.3476013083464,43.629670082603,43.3021063447566,43.5568781408594,144895.159372767,0.0,1.0
2022-06-30,47.29,47.4113,46.61,46.82,80231,43.0291365632179,43.1395073448867,42.4104050583968,42.6014839054739,88175.6942630191,0.0,1.0
2022-07-01,47.3703,47.3703,46.605,46.7,26352,43.1022014747431,43.1022014747431,42.4058555620378,42.4922959928584,28961.4475105518,0.0,1.0
2022-07-05,46.43,46.46,45.8906,46.01,44390,42.2466231894736,42.2739201676275,41.755823522267,41.8644654953194,48785.6198767985,0.0,1.0
2022-07-06,46.47,46.55,46.17,46.35,84345,42.2830191603454,42.3558111020891,42.0100493788067,42.1738312477299,92697.0738569176,0.0,1.0
2022-07-07,47.2,47.22,46.91,46.91,1924230,42.9472456287563,42.9654436141922,42.6833748399355,42.6833748399355,2114772.54641883,0.0,1.0
2022-07-08,47.21,47.38,46.93,47.04,21440,42.9563446214742,43.1110274976795,42.7015728253714,42.801661745269,23563.0477620762,0.0,1.0
2022-07-11,46.5,46.78,46.471,46.71,23151,42.3103161384993,42.5650879346021,42.2839290596172,42.5013949855764,25443.4756874918,0.0,1.0
2022-07-12,46.55,46.827,46.41,46.41,40908,42.3558111020891,42.6078532003765,42.2284252040377,42.2284252040377,44958.8226609613,0.0,1.0
2022-07-13,46.47,46.61,45.91,46.08,39215,42.2830191603454,42.4104050583968,41.7734755681398,41.9281584443451,43098.1771450474,0.0,1.0
2022-07-14,45.77,45.83,45.1883,45.48,34475,41.6460896700884,41.7006836263962,41.1168012636849,41.3822188812677,37888.8093095884,0.0,1.0
2022-07-15,46.53,46.53,46.19,46.21,23633,42.3376131166532,42.3376131166532,42.0282473642426,42.0464453496785,25973.2046530385,0.0,1.0
2022-07-18,46.78,47.28,46.69,47.21,27551,42.5650879346021,43.0200375704999,42.4831970001405,42.9563446214742,30279.1757879179,0.0,1.0
2022-07-19,47.95,47.99,47.595,47.65,331407,43.629670082603,43.6660660534749,43.3066558411155,43.3567003010643,364223.832541342,0.0,1.0
2022-07-20,47.66,47.9245,47.46,47.89,254238,43.3657992937823,43.6064676511722,43.1838194394231,43.5750761262953,279413.345939119,0.0,1.0
2022-07-21,48.2,48.2,47.52,47.52,38365,43.8571449005519,43.8571449005519,43.2384133957309,43.2384133957309,42164.0078074651,0.0,1.0
2022-07-22,48.03,48.5,47.86,48.33,38010,43.7024620243467,44.1301146820906,43.5477791481414,43.9754318058854,41773.8547311807,0.0,1.0
2022-07-25,48.39,48.465,48.25,48.44,26771,44.0300257621931,44.0982682075778,43.9026398641417,44.0755207257829,29421.9380428424,0.0,1.0
2022-07-26,47.83,48.12,47.78,48.11,25856,43.5204821699875,43.7843529588083,43.4749872063978,43.7752539660903,28416.3322265038,0.0,1.0
2022-07-27,48.84,48.9,48.1334,48.27,25184,44.4394804345012,44.4940743908089,43.7965456090504,43.9208378495776,27677.7889384387,0.0,1.0
2022-07-28,49.14,49.22,48.5736,48.78,28994,44.7124502160399,44.7852421577835,44.1970832684948,44.3848864781934,31865.0656163076,0.0,1.0
2022-07-29,49.8,49.81,49.15,49.24,640836,45.312983735425,45.322082728143,44.7215492087578,44.8034401432195,704293.343081056,0.0,1.0
2022-08-01,49.91,50.0859,47.51,49.97,30146,45.4130726553226,45.5731239372314,43.2293144030129,45.4676666116303,33131.1398244192,0.0,1.0
2022-08-02,49.13,49.61,49.07,49.58,570901,44.7033512233219,45.1401028737839,44.6487572670142,45.11280589563,627433.187053034,0.0,1.0
2022-08-03,49.38,49.46,49.1038,49.26,23075,44.9308260412709,45.0036179830145,44.6795118624009,44.8216381286554,25359.9499584845,0.0,1.0
2022-08-04,49.61,49.7166,49.45,49.47,8603,45.1401028737839,45.2370981361573,44.9945189902965,45.0127169757325,9454.89271908307,0.0,1.0
2022-08-05,49.21,49.3248,48.96,49.03,14265,44.7761431650656,44.8805996014677,44.5486683471167,44.6123612961424,15677.5595301314,0.0,1.0
2022-08-08,49.38,49.8151,49.32,49.71,31753,44.9308260412709,45.3267232144292,44.8762320849631,45.2310928009634,34897.2693838248,0.0,1.0
2022-08-09,49.09,49.42,49.06,49.375,40588,44.6669552524501,44.9672220121427,44.6396582742962,44.9262765449119,44607.1353809304,0.0,1.0
2022-08-10,50.21,50.3297,50.1266,50.23,14022,45.6860424368613,45.7949573796952,45.6101568375935,45.7042404222972,15410.4970018578,0.0,1.0
2022-08-11,50.24,50.59,50.22,50.53,26703,45.7133394150151,46.0318041601436,45.6951414295792,45.9772102038359,29347.2044958358,0.0,1.0
2022-08-12,50.56,50.56,50.1956,50.28,28951,46.0045071819898,46.0045071819898,45.6729398873474,45.749735385887,31817.8076380535,0.0,1.0
2022-08-15,50.28,50.33,50.17,50.2,12860,45.749735385887,45.7952303494767,45.6496464659894,45.6769434441433,14133.4325662453,0.0,1.0
2022-08-16,50.29,50.37,50.0,50.02,21427,45.7588343786049,45.8316263203486,45.4949635897842,45.5131615752201,23548.7604663249,0.0,1.0
2022-08-17,49.89,50.16,49.6921,49.85,22720,45.3948746698866,45.6405474732715,45.2148056039983,45.3584786990148,24969.7968822001,0.0,1.0
2022-08-18,49.7,49.85,49.6,49.84,24022,45.2219938082455,45.3584786990148,45.1310038810659,45.3493797062969,26400.7245028262,0.0,1.0
2022-08-19,49.06,49.28,49.0,49.28,16877,44.6396582742962,44.8398361140913,44.5850643179885,44.8398361140913,18548.2069533843,0.0,1.0
2022-08-22,48.19,48.45,48.15,48.45,16724,43.848045907834,44.0846197185009,43.8116499369622,44.0846197185009,18380.0564726195,0.0,1.0
2022-08-23,48.23,48.557,48.11,48.14,64039,43.8844418787058,44.181978940583,43.7752539660903,43.8025509442442,70380.3178934513,0.0,1.0
2022-08-24,48.26,48.4095,48.1,48.1,23723,43.9117388568597,44.0477687979931,43.7661549733724,43.7661549733724,26072.1167005472,0.0,1.0
2022-08-25,48.81,48.825,48.34,48.44,11568,44.4121834563473,44.4258319454242,43.9845307986033,44.0755207257829,12713.4951731202,0.0,1.0
2022-08-26,47.57,48.84,47.56,48.81,26747,43.2839083593207,44.4394804345012,43.2748093666027,44.4121834563473,29395.56149684,0.0,1.0
2022-08-29,47.44,47.6009,47.34,47.45,24481,43.1656214539872,43.3120242468191,43.0746315268077,43.1747204467052,26905.1759451206,0.0,1.0
2022-08-30,47.09,47.77,47.05,47.74,242129,42.8471567088587,43.4658882136798,42.8107607379869,43.4385912355259,266105.279458197,0.0,1.0
2022-08-31,46.8,47.26,46.79,47.12,18708,42.583285920038,43.001839585064,42.57418692732,42.8744536870126,20560.5176088116,0.0,1.0
2022-09-01,46.14,46.185,45.8501,46.14,25489,41.9827524006528,42.0236978678836,41.7189726017593,41.9827524006528,28012.9908772183,0.0,1.0
2022-09-02,45.88,46.7843,45.735,46.55,51348,41.746178589986,42.5690005014708,41.6142431955756,42.3558111020891,56432.6201719723,0.0,1.0
2022-09-06,45.74,46.14,45.62,46.07,22446,41.6187926919346,41.9827524006528,41.5096047793191,41.9190594516271,24668.6646486735,0.0,1.0
2022-09-07,46.08,46.12,45.37,45.4,36667,41.9281584443451,41.9645544152169,41.2821299613702,41.309426939524,40297.8671778007,0.0,1.0
2022-09-08,46.14,46.175,45.565,45.65,32704,41.9827524006528,42.0145988751657,41.4595603193703,41.5369017574729,35942.4400191669,0.0,1.0
2022-09-09,47.33,47.33,46.81,46.81,29622,43.0655325340897,43.0655325340897,42.5923849127559,42.5923849127559,32555.2519033685,0.0,1.0
2022-09-12,47.99,48.1699,47.9,47.93,778455,43.6660660534749,43.8297569324709,43.5841751190132,43.6114720971671,855539.754926631,0.0,1.0
2022-09-13,46.37,47.21,46.35,47.14,44376,42.1920292331658,42.9563446214742,42.1738312477299,42.8926516724485,48770.2335582972,0.0,1.0
2022-09-14,46.54,46.68,46.27,46.55,38738,42.3467121093711,42.4740980074225,42.1010393059863,42.3558111020891,42573.9432932512,0.0,1.0
2022-09-15,46.15,46.555,46.1,46.23,19612,41.9918513933708,42.360360598448,41.946356429781,42.0646433351144,21554.0341748991,0.0,1.0
2022-09-16,45.86,46.67,45.6004,45.79,22515,41.72798060455,42.4649990147045,41.4917707535919,41.6642876555243,24744.4972184303,0.0,1.0
2022-09-19,46.01,46.01,45.34,45.35,36468,41.8644654953194,41.8644654953194,41.2548329832163,41.2639319759342,40079.1616505314,0.0,1.0
2022-09-20,45.08,45.2163,44.775,45.19,252931,41.1692387587185,41.2937145183195,40.8906979907192,41.2696960848822,276957.500886152,0.16593,1.0
2022-09-21,44.49,45.35,44.49,44.99,574708,40.6304221911132,41.4158158320293,40.6304221911132,41.0870464009482,629300.842598492,0.0,1.0
2022-09-22,44.38,44.7,44.2318,44.66,20517,40.5299648649496,40.8222043592439,40.3946214491545,40.7856744224571,22465.9572993472,0.0,1.0
2022-09-23,42.9,43.3,42.68,43.3,20775,39.1783572038381,39.5436565717061,38.9774425515107,39.5436565717061,22748.4653162713,0.0,1.0
2022-09-26,42.26,42.76,42.08,42.44,53196,38.5938782152494,39.0505024250843,38.4294934997088,38.75826293079,58249.2111174185,0.0,1.0
2022-09-27,42.0064,42.54,41.78,42.43,19859,38.3622784160211,38.849587772757,38.1555189738079,38.7491304465933,21745.4523569594,0.0,1.0
2022-09-28,43.02,43.05,41.96,41.96,515771,39.2879470141985,39.3153444667886,38.3199036893484,38.3199036893484,564765.280608355,0.0,1.0
2022-09-29,42.52,42.55,41.9599,42.26,703453,38.8313228043636,38.8587202569537,38.3198123645065,38.5938782152494,770275.628020553,0.0,1.0
2022-09-30,42.31,42.8,42.29,42.36,2110481,38.6395406362329,39.0870323618711,38.6212756678395,38.6852030572164,2310960.47312393,0.0,1.0
2022-10-03,43.2,43.34,42.75,42.81,43566,39.4523317297391,39.5801865084929,39.0413699408876,39.0961648460678,47704.4351368797,0.0,1.0
2022-10-04,44.96,44.999,44.3,44.45,59112,41.0596489483581,41.0952656367252,40.456904991376,40.5938922543264,64727.1856450267,0.0,1.0
2022-10-05,44.45,44.68,43.99,44.21,58125,40.5938922543264,40.8039393908505,40.1737979812783,40.3747126336057,63646.4282314451,0.0,1.0
2022-10-06,43.69,44.09,43.65,43.95,130546,39.8998234553773,40.2651228232453,39.8632935185905,40.1372680444915,142946.866578963,0.0,1.0
2022-10-07,43.01,43.48,42.85,43.48,28728,39.2788145300018,39.7080412872467,39.1326947828546,39.7080412872467,31456.9391868035,0.0,1.0
2022-10-10,42.75,42.95,42.6001,42.95,18797,39.0413699408876,39.2240196248216,38.9044740027791,39.2240196248216,20582.5705198533,0.0,1.0
2022-10-11,42.29,42.94,42.19,42.5,136425,38.6212756678395,39.2148871406249,38.5299508258725,38.8130578359702,149384.326390966,0.0,1.0
2022-10-12,42.18,42.4,42.0745,42.12,137449,38.5208183416758,38.7217329940032,38.4244706334006,38.4660234364956,150505.598520153,0.0,1.0
2022-10-13,43.03,43.15,41.39,41.39,31190,39.2970794983952,39.4066693087556,37.7993520901366,37.7993520901366,34152.8102630326,0.0,1.0
2022-10-14,42.4,43.27,42.3666,43.26,43205,38.7217329940032,39.516259119116,38.6912304967862,39.5071266349193,47309.1429116487,0.0,1.0
2022-10-17,43.4,43.54,43.28,43.31,24679,39.6349814136731,39.7628361924268,39.5253916033127,39.5527890559028,27023.3153087971,0.0,1.0
2022-10-18,43.68,44.07,43.414,44.04,78098,39.8906909711806,40.2468578548519,39.6477668915484,40.2194604022618,85516.7097121617,0.0,1.0
2022-10-19,43.15,43.41,42.9726,43.28,46023,39.4066693087556,39.6441138978698,39.2446590391062,39.5253916033127,50394.8312515405,0.0,1.0
2022-10-20,43.08,43.64,42.97,43.21,112993,39.3427419193787,39.8541610343938,39.242284593215,39.4614642139358,123726.466497302,0.0,1.0
2022-10-21,43.81,43.81,42.58,42.66,29644,40.0094132657377,40.0094132657377,38.8861177095438,38.9591775831173,32459.9521461154,0.0,1.0
2022-10-24,43.83,43.93,43.4581,43.66,125111,40.0276782341311,40.1190030760981,39.6880411468559,39.8724260027872,136995.583354225,0.0,1.0
2022-10-25,44.75,44.79,44.458,44.48,25990,40.8678667802274,40.9043967170142,40.6011982416838,40.6212897069165,28458.8502320044,0.0,1.0
2022-10-26,45.2127,45.514,44.78,44.8,46436,41.2904268240087,41.5655885728552,40.8952642328175,40.9135292012109,50847.0630770818,0.0,1.0
2022-10-27,44.775,45.31,44.775,45.03,41854,40.8906979907192,41.3792858952425,40.8906979907192,41.123576337735,45829.808295895,0.0,1.0
2022-10-28,45.19,45.19,44.7,44.72,22806,41.2696960848822,41.2696960848822,40.8222043592439,40.8404693276373,24972.3947053133,0.0,1.0
2022-10-31,44.75,44.86,44.7,44.75,1061006,40.8678667802274,40.9683241063911,40.8222043592439,40.8678667802274,1161793.41474637,0.0,1.0
2022-11-01,45.17,45.7,44.96,45.7,81789,41.2514311164888,41.7354527789138,41.0596489483581,41.7354527789138,89558.3263418779,0.0,1.0
2022-11-02,44.51,45.71,44.5,45.26,53429,40.6486871595066,41.7445852631105,40.6395546753099,41.333623474259,58504.3443265011,0.0,1.0
2022-11-03,44.16,44.29,43.89,43.91,51094,40.3290502126222,40.4477725071793,40.0824731393113,40.1007381077047,55947.5372741067,0.0,1.0
2022-11-04,45.85,45.89,45.27,45.47,22036,41.8724400418643,41.9089699786511,41.3427559584558,41.5254056423897,24129.2506237956,0.0,1.0
2022-11-07,46.08,46.21,45.93,46.08,39089,42.0824871783884,42.2012094729454,41.9454999154379,42.0824871783884,42802.1545486271,0.0,1.0
2022-11-08,46.56,46.815,46.26,46.35,80225,42.5208464198299,42.7537247668457,42.2468718939289,42.3290642516992,87845.7583633149,0.0,1.0
2022-11-09,45.93,46.5,45.55,46.33,38907,41.9454999154379,42.4660515146497,41.5984655159633,42.3107992833058,42602.8659475412,0.0,1.0
2022-11-10,48.43,48.43,47.67,47.81,25161,44.2286209646126,44.2286209646126,43.5345521656635,43.6624069444173,27551.1016039809,0.0,1.0
2022-11-11,49.39,49.475,48.76,48.89,14146,45.1053394474957,45.1829655631676,44.5299929431037,44.6487152376607,15489.761269024,0.0,1.0
2022-11-14,48.96,49.34,48.89,49.07,55021,44.7126426270376,45.0596770265122,44.6487152376607,44.8130999532013,60247.5720898467,0.0,1.0
2022-11-15,49.17,49.79,48.81,49.72,231216,44.9044247951683,45.4706388153636,44.5756553640871,45.4067114259867,253179.742795042,0.0,1.0
2022-11-16,49.1,49.39,48.96,49.28,63475,44.8404974057914,45.1053394474957,44.7126426270376,45.004882121332,69504.6371095221,0.0,1.0
2022-11-17,49.04,49.064,48.47,48.47,36270,44.7857025006112,44.8076204626833,44.2651509013994,44.2651509013994,39715.3712164217,0.0,1.0
2022-11-18,49.15,49.32,49.04,49.32,32001,44.8861598267749,45.0414120581188,44.7857025006112,45.0414120581188,35040.8490294103,0.0,1.0
2022-11-21,48.85,48.89,48.58,48.8,28489,44.6121853008739,44.6487152376607,44.3656082275631,44.5665228798904,31195.236023839,0.0,1.0
2022-11-22,49.47,49.47,49.07,49.13,18919,45.1783993210693,45.1783993210693,44.8130999532013,44.8678948583815,20716.1595821197,0.0,1.0
2022-11-23,50.01,50.14,49.57,49.57,50477,45.671553467691,45.7902757622481,45.2697241630363,45.2697241630363,55271.9270165789,0.0,1.0
2022-11-25,50.35,50.36,50.11,50.11,25683,45.9820579303788,45.9911904145755,45.762878309658,45.762878309658,28122.687591711,0.0,1.0
2022-11-28,49.72,50.29,49.6516,50.07,14680,45.4067114259867,45.9272630251986,45.3442452340813,45.7263483728712,16074.4871645181,0.0,1.0
2022-11-29,49.82,50.02,49.76,49.76,82731,45.4980362679537,45.6806859518877,45.4432413627735,45.4432413627735,90589.8091013451,0.0,1.0
2022-11-30,50.69,50.8562,49.77,50.19,3391802,46.2925623930665,46.4443442804157,45.4523738469702,45.8359381832316,3713997.11945414,0.0,1.0
2022-12-01,51.18,51.33,50.86,51.28,202297,46.7400541187048,46.8770413816553,46.4478146244104,46.8313789606718,221513.660076329,0.0,1.0
2022-12-02,51.14,51.295,50.74,50.74,52386,46.703524181918,46.8450776869668,46.33822481405,46.33822481405,57362.2673433545,0.0,1.0
2022-12-05,50.47,51.07,50.3871,50.96,45291,46.0916477407392,46.6395967925411,46.0159394467485,46.5391394663774,49593.2968779419,0.0,1.0
2022-12-06,50.27,50.68,50.0896,50.59,24070,45.9089980568052,46.2834299088698,45.7442480418967,46.2012375510996,26356.4649897786,0.0,1.0
2022-12-07,50.23,50.44,50.19,50.29,222062,45.8724681200184,46.0642502881491,45.8359381832316,45.9272630251986,243156.183155805,0.0,1.0
2022-12-08,50.45,50.52,50.13,50.2,45093,46.0733827723458,46.1373101617227,45.7811432780514,45.8450706674283,49376.4883998374,0.0,1.0
2022-12-09,50.49,50.84,50.49,50.57,26299,46.1099127091326,46.429549656017,46.1099127091326,46.1829725827061,28797.2028569251,0.0,1.0
2022-12-12,50.62,50.6325,50.35,50.49,20496,46.2286350036896,46.2400506089355,45.9820579303788,46.1099127091326,22442.9624607604,0.0,1.0
2022-12-13,51.42,52.07,51.21,52.05,38176,46.9592337394256,47.552845212211,46.7674515712949,47.5345802438176,41802.4265662562,0.0,1.0
2022-12-14,51.33,51.78,50.98,51.43,223478,46.8770413816553,47.2880031705067,46.5574044347708,46.9683662236222,244706.692271946,0.0,1.0
2022-12-15,50.05,50.73,49.918,50.68,67225,45.7080834044778,46.3290923298533,45.5875346130814,46.2834299088698,73610.8582857444,0.0,1.0
2022-12-16,49.65,49.74,49.46,49.59,26610,45.3427840366098,45.4249763943801,45.1692668368726,45.2879891314297,29137.7454664732,0.0,1.0
2022-12-19,49.53,49.78,49.37,49.76,49881,45.2331942262495,45.4615063311669,45.0870744791023,45.4432413627735,54619.311597638,0.0,1.0
2022-12-20,49.54,49.7279,49.45,49.48,30711,45.4066657635658,45.5788884623339,45.3241748487753,45.3516718203721,33506.5989632911,0.17995,1.0
2022-12-21,50.04,50.16,49.79,49.79,27376,45.8649486235129,45.9749365099002,45.6358071935393,45.6358071935393,29868.0164507525,0.0,1.0
2022-12-22,49.65,49.84,49.2405,49.835,31902,45.5074879927541,45.6816354795341,45.1321543304574,45.6770526509346,34806.0147871093,0.0,1.0
2022-12-23,49.79,49.81,49.45,49.58,30117,45.6358071935393,45.6541385079372,45.3241748487753,45.4433283923615,32858.5275952408,0.0,1.0
2022-12-27,49.91,50.07,49.77,49.83,40662,45.7457950799267,45.8924455951098,45.6174758791415,45.6724698223351,44363.4309219935,0.0,1.0
2022-12-28,49.41,50.135,49.4,50.04,21041,45.2875122199795,45.9520223669029,45.2783465627805,45.8649486235129,22956.3462207876,0.0,1.0
2022-12-29,50.15,50.27,49.86,49.91,29980,45.9657708527013,46.0757587390886,45.6999667939319,45.7457950799267,32709.0565894783,0.0,1.0
2022-12-30,49.63,50.02,49.62,49.88,125443,45.4891566783562,45.846617309115,45.4799910211573,45.7182981083298,136861.980845695,0.0,1.0
2023-01-03,50.07,50.41,49.88,50.22,39310,45.8924455951098,46.2040779398738,45.7182981083298,46.0299304530939,42888.3593906735,0.0,1.0
2023-01-04,50.66,50.85,50.495,50.79,731932,46.4332193698474,46.6073668566273,46.2819860260648,46.5523729134337,798559.213063711,0.0,1.0
2023-01-05,50.19,50.37,50.1,50.2,56175,46.0024334814971,46.1674153110781,45.9199425667066,46.011599138696,61288.567508804,0.0,1.0
2023-01-06,51.43,51.5,50.27,50.54,26684,47.1389749741661,47.2031345745587,46.0757587390886,46.3232314834601,29113.0242172661,0.0,1.0
2023-01-09,51.66,52.14,51.6599,51.87,227310,47.3497850897418,47.789736635291,47.3496934331698,47.5422638909196,248001.856349377,0.0,1.0
2023-01-10,51.87,51.92,51.52,51.61,561506,47.5422638909196,47.5880921769143,47.2214658889566,47.303956803747,612619.463953689,0.0,1.0
2023-01-11,52.23,52.27,51.97,52.1,46551,47.8722275500815,47.9088901788773,47.633920462909,47.7530740064953,50788.5021113011,0.0,1.0
2023-01-12,52.97,53.0599,52.11,52.72,105941,48.5504861828033,48.6328854410218,47.7622396636942,48.3213447528298,115584.728623947,0.0,1.0
2023-01-13,53.36,53.39,52.71,52.71,1024229,48.9079468135621,48.935443785159,48.3121790956308,48.3121790956308,1117463.78657721,0.0,1.0
2023-01-17,53.58,53.6809,53.4016,53.47,126833,49.1095912719389,49.2020727530762,48.9460759475098,49.0087690427505,138378.511488102,0.0,1.0
2023-01-18,53.39,54.27,53.3657,54.2,124350,48.935443785159,49.742021618666,48.9131712381655,49.6778620182734,135669.485887312,0.0,1.0
2023-01-19,53.3,53.3699,52.995,53.11,56804,48.8529528703685,48.9170208141891,48.5734003258007,48.6788053835886,61974.8249002243,0.0,1.0
2023-01-20,53.72,53.78,53.15,53.15,58739,49.2379104727241,49.2929044159178,48.7154680123843,48.7154680123843,64085.9664779642,0.0,1.0
2023-01-23,53.91,54.035,53.485,53.5,42375,49.412057959504,49.5266286744908,49.0225175285489,49.0362660143474,46232.3640086439,0.0,1.0
2023-01-24,53.9024,54.0,53.5277,53.56,26849,49.4050920600328,49.4945488742945,49.0616548847884,49.091259957541,29293.0440417246,0.0,1.0
2023-01-25,54.26,54.34,53.73,53.78,73721,49.7328559614671,49.8061812190586,49.2470761299231,49.2929044159178,80431.7665387902,0.0,1.0
2023-01-26,54.28,54.39,53.9,54.39,28383,49.7511872758649,49.8520095050533,49.4028923023051,49.8520095050533,30966.6828945685,0.0,1.0
2023-01-27,54.03,54.34,53.945,53.96,207886,49.5220458458914,49.8061812190586,49.4441377597003,49.4578862454987,226809.704408282,0.0,1.0
2023-01-30,53.82,54.12,53.7752,53.94,31336,49.3295670447135,49.6045367606818,49.2885049004623,49.4395549311009,34188.492237755,0.0,1.0
2023-01-31,54.14,54.23,53.5181,53.67,1773977,49.6228680750797,49.7053589898702,49.0528558538774,49.1920821867294,1935460.77656548,0.0,1.0
2023-02-01,54.6,54.81,53.79,54.15,57396,50.0444883062311,50.2369671074089,49.3020700731167,49.6320337322787,62620.7142097965,0.0,1.0
2023-02-02,54.49,54.78,54.29,54.78,54657,49.9436660770428,50.2094701358121,49.7603529330639,50.2094701358121,59632.3851237864,0.0,1.0
2023-02-03,54.0,54.32,53.85,54.03,116241,49.4945488742945,49.7878499046607,49.3570640163104,49.5220458458914,126822.32978711,0.0,1.0
2023-02-06,53.46,53.51,53.22,53.5,58857,48.9996033855516,49.0454316715463,48.7796276127769,49.0362660143474,64214.7079281829,0.0,1.0
2023-02-07,53.92,53.92,53.12,53.17,1608550,49.421223616703,49.421223616703,48.6879710407875,48.7337993267822,1754975.08262193,0.0,1.0
2023-02-08,53.61,53.85,53.4925,53.85,98633,49.1370882435357,49.3570640163104,49.0293917714481,49.3570640163104,107611.486944297,0.0,1.0
2023-02-09,53.71,54.38,53.645,54.34,65239,49.2287448155252,49.8428438478544,49.169168043732,49.8061812190586,71177.6565323874,0.0,1.0
2023-02-10,53.46,53.5,53.26,53.465,51282,48.9996033855516,49.0362660143474,48.8162902415727,49.0041862141511,55950.161441682,0.0,1.0
2023-02-13,53.94,53.99,53.4514,53.53,176932,49.4395549311009,49.4853832170956,48.9917209203605,49.0637629859442,193037.985339879,0.0,1.0
2023-02-14,54.08,54.21,53.62,53.72,38685,49.5678741318861,49.6870276754723,49.1462539007347,49.2379104727241,42206.4661162097,0.0,1.0
2023-02-15,53.82,53.83,53.31,53.44,154036,49.3295670447135,49.3387327019125,48.8621185275674,48.9812720711537,168057.779880483,0.0,1.0
2023-02-16,53.49,53.85,53.3,53.39,115538,49.0271003571484,49.3570640163104,48.8529528703685,48.935443785159,126055.336231993,0.0,1.0
2023-02-17,53.72,53.7474,53.25,53.36,222629,49.2379104727241,49.2630243734492,48.8071245843738,48.9079468135621,242894.748480953,0.0,1.0
2023-02-21,53.12,53.51,53.03,53.37,137727,48.6879710407875,49.0454316715463,48.605480125997,48.9171124707611,150264.184019316,0.0,1.0
2023-02-22,52.81,53.09,52.68,52.99,136459,48.4038356676203,48.6604740691907,48.284682124034,48.5688174972012,148880.758944083,0.0,1.0
2023-02-23,53.06,53.11,52.61,53.03,104643,48.6329770975938,48.6788053835886,48.2205225236414,48.605480125997,114168.57267154,0.0,1.0
2023-02-24,52.23,52.25,52.0,52.11,79583,47.8722275500815,47.8905588644794,47.6614174345058,47.7622396636942,86827.3799386409,0.0,1.0
2023-02-27,52.75,52.92,52.69,52.75,98075,48.3488417244266,48.5046578968086,48.2938477812329,48.3488417244266,107002.692628855,0.0,1.0
2023-02-28,52.39,52.739,52.39,52.66,64725,48.0188780652646,48.3387595015078,48.0188780652646,48.2663508096361,70616.8675034685,0.0,1.0
2023-03-01,52.68,52.9,52.57,52.83,28781,48.284682124034,48.4863265824107,48.1838598948456,48.4221669820181,31400.912531747,0.0,1.0
2023-03-02,52.78,52.84,52.3549,52.3549,75302,48.3763386960234,48.4313326392171,47.9867066084963,47.9867066084963,82156.6837658738,0.0,1.0
2023-03-03,53.56,53.6193,53.0,53.08,62111,49.091259957541,49.1456123047307,48.5779831544002,48.6513084119917,67764.9170723512,0.0,1.0
2023-03-06,53.5,53.67,53.37,53.51,36780,49.0362660143474,49.1920821867294,48.9171124707611,49.0454316715463,40128.0554156442,0.0,1.0
2023-03-07,52.6,53.42,52.49,53.32,33298,48.2113568664424,48.9629407567558,48.1105346372541,48.8712841847664,36329.0916049516,0.0,1.0
2023-03-08,52.8,53.0,52.63,52.725,27788,48.3946700104213,48.5779831544002,48.2388538380393,48.3259275814292,30317.520497279,0.0,1.0
2023-03-09,52.445,53.0782,52.4,52.98,28162,48.0692891798588,48.6496585936959,48.0280437224636,48.5596518400023,30725.5654327181,0.0,1.0
2023-03-10,51.91,52.6136,51.91,52.51,23945,47.5789265197153,48.223822160233,47.5789265197153,48.128865951652,26124.6951312561,0.0,1.0
2023-03-13,51.56,51.98,51.43,51.45,40019,47.2581285177523,47.6430861201079,47.1389749741661,47.157306288564,43661.8991212253,0.0,1.0
2023-03-14,52.21,52.5,50.16,52.01,90056,47.8538962356836,48.119700294453,45.9749365099002,47.6705830917048,98253.7291601755,0.0,1.0
2023-03-15,50.61,50.69,50.1299,50.3,78396,46.3873910838527,46.4607163414442,45.9473478817314,46.1032557106855,85532.3282317793,0.0,1.0
2023-03-16,51.37,51.41,50.4,50.4,436486,47.0839810309724,47.1206436597682,46.1949122826749,46.1949122826749,476218.988476152,0.0,1.0
2023-03-17,50.78,50.99,50.64,50.92,197891,46.5432072562347,46.7356860574126,46.4148880554495,46.67152645702,215904.867163057,0.0,1.0
2023-03-20,51.614,51.68,51.31,51.36,104876,47.3076230666266,47.3681164041396,47.0289870877787,47.0748153737735,114422.78248426,0.0,1.0
2023-03-21,52.215,52.25,51.96,52.24,70828,47.9736180500163,48.0057750285042,47.7393314924609,47.9965873203648,77089.9542357686,0.12562,1.0
2023-03-22,52.06,52.87,52.06,52.26,41381,47.8312085738551,48.5754129331487,47.8312085738551,48.0149627366437,45039.5238638723,0.0,1.0
2023-03-23,52.08,52.79,51.84,52.5,77579,47.849583990134,48.5019112680333,47.6290789947878,48.2354677319899,84437.8149835757,0.0,1.0
2023-03-24,51.87,51.8941,51.4699,51.68,46690,47.656642119206,47.6787844958221,47.2890419165476,47.4820756645569,50817.8963583335,0.0,1.0
2023-03-27,52.33,52.39,52.12,52.2,143064,48.0792766936197,48.1344029424562,47.8863348226917,47.9598364878071,155712.390760518,0.0,1.0
2023-03-28,52.41,52.515,52.302,52.35,33213,48.1527783587351,48.2492492941991,48.0535511108293,48.0976521098985,36149.3851306346,0.0,1.0
2023-03-29,53.02,53.06,52.845,52.93,183205,48.7132285552401,48.7499793877978,48.5524436628001,48.6305391819853,199402.285335799,0.0,1.0
2023-03-30,53.63,53.7,53.52,53.65,22100,49.2736787517451,49.3379927087211,49.1726139622114,49.292054168024,24053.8768369923,0.0,1.0
2023-03-31,53.86,53.9893,53.79,53.81,3060813,49.4849960389519,49.6037931051947,49.4206820819759,49.4390574982548,3331421.67072692,0.0,1.0
2023-04-03,54.29,54.3,53.96,53.98,70624,49.8800674889473,49.8892551970867,49.5768731203462,49.595248536625,76867.918449581,0.0,1.0
2023-04-04,54.3,54.46,54.185,54.32,74504,49.8892551970867,50.0362585273175,49.7835965534833,49.9076306133656,81090.9520300123,0.0,1.0
2023-04-05,53.95,54.11,53.81,54.0,25118,49.5676854122068,49.7146887424376,49.4390574982548,49.6136239529039,27338.7003797091,0.0,1.0
2023-04-06,54.2,54.32,53.8867,53.92,19132,49.7973781156924,49.9076306133656,49.5095272196842,49.5401222877885,20823.4738301057,0.0,1.0
2023-04-10,54.15,54.19,53.56,53.56,21895,49.7514395749953,49.788190407553,49.2093647947691,49.2093647947691,23830.752640088,0.0,1.0
2023-04-11,54.34,54.4299,54.2401,54.25,38140,49.9260060296444,50.0086035258179,49.8342208253315,49.8433166563896,41511.9847313523,0.0,1.0
2023-04-12,54.66,54.96,54.57,54.86,41864,50.2200126901061,50.4956439342889,50.1373233168512,50.4037668528946,45565.2262399929,0.0,1.0
2023-04-13,55.385,55.43,55.08,55.11,72824,50.8861215302145,50.9274662168419,50.605896431962,50.6334595563803,79262.4220261142,0.0,1.0
2023-04-14,55.2,55.5218,54.93,55.39,45931,50.7161489296351,51.0118093775619,50.4680808098706,50.8907153842842,49991.7926244295,0.0,1.0
2023-04-17,55.08,55.12,54.8735,55.02,118683,50.605896431962,50.6426472645197,50.4161702588828,50.5507701831254,129175.849078948,0.0,1.0
2023-04-18,55.42,55.42,55.24,55.42,80072,50.9182785087025,50.9182785087025,50.7528997621928,50.9182785087025,87151.2229000744,0.0,1.0
2023-04-19,55.199,55.253,55.13,55.13,25292,50.7152301588212,50.7648437827741,50.6518349726591,50.6518349726591,27528.0838443985,0.0,1.0
2023-04-20,55.23,55.38,55.0925,55.199,41286,50.7437120540534,50.8815276761448,50.6173810671363,50.7152301588212,44936.1248457947,0.0,1.0
2023-04-21,55.5,55.55,55.07,55.35,123415,50.9917801738179,51.037718714515,50.5967087238226,50.8539645517265,134326.208589928,0.0,1.0
2023-04-24,55.67,55.67,55.5,55.5,158827,51.1479712121882,51.1479712121882,50.9917801738179,50.9917801738179,172869.008886379,0.0,1.0
2023-04-25,54.92,55.41,54.92,55.41,28265,50.4588931017312,50.9090908005631,50.4588931017312,50.9090908005631,30763.9289048681,0.0,1.0
2023-04-26,54.78,55.26,54.72,55.26,1044355,50.3302651877792,50.7712751784717,50.2751389389426,50.7712751784717,1136687.17394104,0.0,1.0
2023-04-27,55.41,55.42,54.95,55.08,68736,50.9090908005631,50.9182785087025,50.4864562261494,50.605896431962,74812.9990166289,0.0,1.0
2023-04-28,55.36,55.41,54.895,55.0,1055501,50.8631522598659,50.9090908005631,50.4359238313826,50.5323947668466,1148818.59978833,0.0,1.0
2023-05-01,55.3624,56.0,55.25,55.25,135691,50.8653573098194,51.4511655807892,50.7620874703322,50.7620874703322,147687.538546983,0.0,1.0
2023-05-02,54.75,54.82,54.46,54.82,40492,50.3027020633609,50.3670160203369,50.0362585273175,50.3670160203369,44071.9267368095,0.0,1.0
2023-05-03,54.91,55.23,54.91,54.99,70915,50.4497053935917,50.7437120540534,50.4497053935917,50.5232070587072,77184.6459681135,0.0,1.0
2023-05-04,54.8,55.0299,54.66,54.81,43058,50.348640604058,50.5598660141835,50.2200126901061,50.3578283121975,46864.7886356205,0.0,1.0
2023-05-05,55.54,55.66,55.05,55.11,24612,51.0285310063756,51.1387835040487,50.5783333075437,50.6334595563803,26787.9645571065,0.0,1.0
2023-05-08,55.57,55.74,55.54,55.74,36171,51.0560941307939,51.2122851691641,51.0285310063756,51.2122851691641,39368.9040303551,0.0,1.0
2023-05-09,55.39,55.49,55.15,55.18,417173,50.8907153842842,50.9825924656785,50.670210388938,50.6977735133563,454055.563878669,0.0,1.0
2023-05-10,55.275,55.41,54.9268,55.41,49161,50.7850567406808,50.9090908005631,50.465140743266,50.9090908005631,53507.3592390668,0.0,1.0
2023-05-11,55.07,55.09,54.7772,54.99,27775,50.5967087238226,50.6150841401014,50.3276926295001,50.5232070587072,30230.6076537312,0.0,1.0
2023-05-12,54.99,55.25,54.85,55.17,45094,50.5232070587072,50.7620874703322,50.3945791447552,50.6885858052168,49080.7928546302,0.0,1.0
2023-05-15,55.42,55.435,55.14,55.16,49199,50.9182785087025,50.9320600709116,50.6610226807985,50.6793980970774,53548.7188462979,0.0,1.0
2023-05-16,54.91,55.25,54.9,55.21,49442,50.4497053935917,50.7620874703322,50.4405176854523,50.7253366377745,53813.2026504331,0.0,1.0
2023-05-17,55.1868,55.23,54.8401,55.05,21724,50.7040211548911,50.7437120540534,50.3854833136971,50.5783333075437,23644.6344075484,0.0,1.0
2023-05-18,55.1,55.1346,54.82,55.06,30580,50.6242718482408,50.6560613184033,50.3670160203369,50.5875210156831,33283.599713811,0.0,1.0
2023-05-19,55.41,55.45,55.29,55.31,350927,50.9090908005631,50.9458416331208,50.7988383028899,50.8172137191688,381952.707546388,0.0,1.0
2023-05-22,55.45,55.56,55.3283,55.35,46101,50.9458416331208,51.0469064226545,50.8340272250639,50.8539645517265,50176.8224462525,0.0,1.0
2023-05-23,54.67,55.04,54.63,54.97,36349,50.2292003982455,50.5691455994043,50.1924495656878,50.5048316424283,39562.6411379109,0.0,1.0
2023-05-24,53.89,54.165,53.8327,54.12,53706,49.5125591633702,49.7652211372044,49.4599135957313,49.723876450577,58454.185946041,0.0,1.0
2023-05-25,53.83,53.86,53.57,53.86,122261,49.4574329145337,49.4849960389519,49.2185525029086,49.4849960389519,133070.182622964,0.0,1.0
2023-05-26,54.28,54.32,54.0,54.0,139567,49.8708797808079,49.9076306133656,49.6136239529039,49.6136239529039,151906.218484547,0.0,1.0
2023-05-30,53.77,54.13,53.61,54.13,36853,49.4023066656971,49.7330641587165,49.2553033354663,49.7330641587165,40111.2001390804,0.0,1.0
2023-05-31,53.21,53.25,52.77,53.22,1285184,48.8877950098892,48.9245458424469,48.4835358517544,48.8969827180286,1398808.03841055,0.0,1.0
2023-06-01,54.03,54.0968,53.47,53.51,123996,49.6411870773222,49.7025609676936,49.1266754215143,49.163426254072,134958.575216276,0.0,1.0
2023-06-02,54.8,54.86,54.66,54.71,48022,50.348640604058,50.4037668528946,50.2200126901061,50.2659512308032,52267.6594328526,0.0,1.0
2023-06-05,54.471,54.75,54.43,54.75,47900,50.0463650062709,50.3027020633609,50.0086954028993,50.3027020633609,52134.8733254267,0.0,1.0
2023-06-06,54.9528,54.97,54.61,54.61,29807,50.4890287844285,50.5048316424283,50.1740741494089,50.1740741494089,32442.2582298746,0.0,1.0
2023-06-07,54.37,54.899,54.37,54.74,73766,49.9535691540627,50.4395989146384,49.9535691540627,50.2935143552215,80287.7049211571,0.0,1.0
2023-06-08,54.96,55.04,54.63,54.71,1053864,50.4956439342889,50.5691455994043,50.1924495656878,50.2659512308032,1147036.87144525,0.0,1.0
2023-06-09,54.95,55.0693,54.84,54.94,993108,50.4864562261494,50.5960655842528,50.3853914366157,50.47726851801,1080909.38994714,0.0,1.0
2023-06-12,55.21,55.2378,55.02,55.15,142993,50.7253366377745,50.7508784664021,50.5507701831254,50.670210388938,155635.11359964,0.0,1.0
2023-06-13,55.77,55.83,55.665,55.73,50850,51.2398482935824,51.294974542419,51.1433773581184,51.2030974610247,55345.6849394144,0.0,1.0
2023-06-14,55.96,56.2599,55.6646,56.13,46275,51.4144147482315,51.6899541153329,51.1430098497929,51.5706057866018,50366.205910942,0.0,1.0
2023-06-15,56.52,56.63,55.89,55.92,61165,51.9289264040394,52.0299911935731,51.3501007912555,51.3776639156738,66572.6414812051,0.0,1.0
2023-06-16,56.4518,56.83,56.4518,56.82,177700,51.8662662345285,52.2137453563616,51.8662662345285,52.2045576482222,193410.584340884,0.0,1.0
2023-06-20,54.84,55.015,54.74,55.0,53317,51.1656943011891,51.3289692191816,51.0723943480506,51.3149742262108,57145.7950475236,0.84929,1.0
2023-06-21,55.03,55.1499,54.69,54.88,615274,51.3429642121524,51.4548308559655,51.0257443714813,51.2030142824445,659457.994674682,0.0,1.0
2023-06-22,54.66,54.72,54.14,54.62,69172,50.9977543855397,51.0537343574228,50.5125946292192,50.9604344042843,74139.3727146558,0.0,1.0
2023-06-23,53.8,53.93,53.69,53.73,1690809,50.195374788548,50.3166647276282,50.0927448400956,50.130064821351,1812229.20604138,0.0,1.0
2023-06-26,53.87,53.95,53.81,53.85,189958,50.260684755745,50.3353247182559,50.2047047838619,50.2420247651173,203599.244811927,0.0,1.0
2023-06-27,54.32,54.34,53.9,53.95,143324,50.6805345448686,50.6991945354963,50.2886747416866,50.3353247182559,153616.368688997,0.0,1.0
2023-06-28,54.37,54.4699,54.2383,54.26,171263,50.7271845214379,50.8203911746233,50.6043084831544,50.6245545729854,183561.721350114,0.0,1.0
2023-06-29,54.2118,54.26,54.08,54.12,49493,50.5795839955726,50.6245545729854,50.456614657336,50.4939346385914,53047.1863437007,0.0,1.0
2023-06-30,54.89,54.985,54.71,54.71,617745,51.2123442777584,51.30097923324,51.044404362109,51.044404362109,662106.441878434,0.0,1.0
2023-07-03,54.9,54.94,54.8,54.92,152520,51.2216742730723,51.2589942543277,51.1283743199337,51.2403342637,163472.750917124,0.0,1.0
2023-07-05,54.28,54.48,54.2,54.48,133556,50.6432145636132,50.8298144698903,50.5685746011023,50.8298144698903,143146.910054336,0.0,1.0
2023-07-06,53.32,54.0,53.0228,53.46,38046,49.7475350134829,50.3819746948252,49.4702475527551,49.8781549478769,40778.1555297201,0.0,1.0
2023-07-07,53.7333,53.9395,53.4,53.41,27045,50.1331437198046,50.3255282231763,49.8221749759938,49.8315049713076,28987.1528229322,0.0,1.0
2023-07-10,53.87,53.9,53.63,53.63,42195,50.260684755745,50.2886747416866,50.0367648682125,50.0367648682125,45225.103100892,0.0,1.0
2023-07-11,54.37,54.37,53.985,54.13,50997,50.7271845214379,50.7271845214379,50.3679797018544,50.5032646339053,54659.1914406017,0.0,1.0
2023-07-12,55.38,55.44,54.98,55.02,45898,51.6695140481374,51.7254940200205,51.2963142355831,51.3336342168385,49194.0225648712,0.0,1.0
2023-07-13,56.24,56.3,56.04,56.04,33953,52.471893645129,52.5278736170122,52.2852937388519,52.2852937388519,36391.2294249221,0.0,1.0
2023-07-14,55.96,56.25,55.94,56.24,93904,52.210653776341,52.4812236404429,52.1919937857133,52.471893645129,100647.424613963,0.0,1.0
2023-07-17,55.872,55.96,55.6263,55.71,72090,52.1285498175791,52.210653776341,51.8993118327177,51.9774038934946,77266.9198374998,0.0,1.0
2023-07-18,56.26,56.29,55.96,55.99,37541,52.4905536357567,52.5185436216983,52.210653776341,52.2386437622826,40236.8905204547,0.0,1.0
2023-07-19,56.26,56.41,56.0901,56.3,94251,52.4905536357567,52.6305035654646,52.3320370153743,52.5278736170122,101019.343343102,0.0,1.0
2023-07-20,55.98,56.21,55.8564,56.14,348487,52.2293137669688,52.4439036591875,52.1139950248895,52.3785936919905,373512.513433358,0.0,1.0
2023-07-21,56.02,56.12,55.94,56.03,135407,52.2666337482242,52.3599337013627,52.1919937857133,52.275963743538,145130.833880376,0.0,1.0
2023-07-24,55.9037,56.0453,55.78,55.79,51349,52.158125902724,52.2902386363682,52.0427138606916,52.0520438560055,55036.4692292382,0.0,1.0
2023-07-25,56.05,56.13,55.85,55.85,52652,52.2946237341658,52.3692636966766,52.1080238278886,52.1080238278886,56433.0401343326,0.0,1.0
2023-07-26,56.16,56.29,55.83,55.84,61603,52.3972536826182,52.5185436216983,52.0893638372609,52.0986938325748,66026.8284470731,0.0,1.0
2023-07-27,56.08,56.62,56.016,56.62,34992,52.3226137201073,52.8264334670556,52.2629017500986,52.8264334670556,37504.8419885392,0.0,1.0
2023-07-28,56.42,56.68,56.3376,56.44,48106,52.6398335607784,52.8824134389387,52.5629543993923,52.6584935514062,51560.5832390452,0.0,1.0
2023-07-31,56.42,56.6351,56.3981,56.46,75931,52.6398335607784,52.8405217599795,52.6194008710411,52.6771535420339,81383.749343615,0.0,1.0
2023-08-01,55.76,56.01,55.65,55.92,37527,52.0240538700639,52.2573037529103,51.9214239216115,52.1733337950856,40221.8851538612,0.0,1.0
2023-08-02,54.69,55.31,54.67,55.08,67361,51.0257443714813,51.6042040809404,51.0070843808536,51.3896141887217,72198.3213645973,0.0,1.0
2023-08-03,54.6,54.685,54.26,54.3,30391,50.9417744136566,51.0210793738243,50.6245545729854,50.6618745542409,32573.4354387773,0.0,1.0
2023-08-04,54.7,55.2735,54.7,54.86,105798,51.0350743667951,51.5701495980448,51.0350743667951,51.1843542918168,113395.555347036,0.0,1.0
2023-08-07,55.21,55.21,54.88,55.05,46607,51.5109041278018,51.5109041278018,51.2030142824445,51.3616242027801,49953.9372016418,0.0,1.0
2023-08-08,54.84,54.9,54.44,54.55,477316,51.1656943011891,51.2216742730723,50.7924944886349,50.8951244370873,511592.968638592,0.0,1.0
2023-08-09,54.85,55.03,54.77,54.95,31796,51.175024296503,51.3429642121524,51.1003843339921,51.2683242496415,34079.3311576244,0.0,1.0
2023-08-10,55.04,55.72,55.03,55.42,42737,51.3522942074663,51.9867338888085,51.3429642121524,51.7068340293928,45806.0251504401,0.0,1.0
2023-08-11,54.68,54.8982,54.6,54.67,37161,51.0164143761674,51.2199948739158,50.9417744136566,51.0070843808536,39829.6019986313,0.0,1.0
2023-08-14,54.45,54.58,54.03,54.14,70146,50.8018244839487,50.9231144230288,50.4099646807667,50.5125946292192,75183.3175048032,0.0,1.0
2023-08-15,53.77,54.22,53.53,54.15,119024,50.1673848026065,50.58723459173,49.9434649150739,50.521924624533,127571.33953029,0.0,1.0
2023-08-16,53.38,53.79,53.31,53.63,57603,49.8035149853661,50.1860447932342,49.7382050181691,50.0367648682125,61739.5808489319,0.0,1.0
2023-08-17,52.97,53.47,52.9391,53.47,38463,49.4209851774979,49.8874849431908,49.3921554919781,49.8874849431908,41225.1010918263,0.0,1.0
2023-08-18,52.9307,53.07,52.56,52.56,68853,49.3843182959145,49.5142851306365,49.0384553696298,49.0384553696298,73797.464718704,0.0,1.0
2023-08-21,53.18,53.23,52.8738,53.03,134657,49.6169150790889,49.6635650556582,49.3312306225787,49.4769651493811,144326.974955725,0.0,1.0
2023-08-22,53.05,53.33,52.9788,53.33,43539,49.4956251400088,49.7568650087968,49.4291955733741,49.7568650087968,46665.6182938674,0.0,1.0
2023-08-23,53.56,53.72,53.22,53.31,221286,49.9714549010155,50.1207348260372,49.6542350603444,49.7382050181691,237176.968000568,0.0,1.0
2023-08-24,52.84,53.47,52.84,53.31,83746,49.2996952384178,49.8874849431908,49.2996952384178,49.7382050181691,89759.9593384833,0.0,1.0
2023-08-25,53.17,53.34,52.79,53.24,54669,49.6075850837751,49.7661950041106,49.2530452618485,49.6728950509721,58594.8847356953,0.0,1.0
2023-08-28,53.77,53.9,53.56,53.56,483746,50.1673848026065,50.2886747416866,49.9714549010155,49.9714549010155,518484.719152603,0.0,1.0
2023-08-29,54.41,54.54,53.64,53.72,37668,50.7645045026933,50.8857944417734,50.0460948635263,50.1207348260372,40373.0106316957,0.0,1.0
2023-08-30,54.4041,54.6776,54.34,54.48,39225,50.7589998054581,51.0141751772921,50.6991945354963,50.8298144698903,42041.8217592722,0.0,1.0
2023-08-31,54.25,54.5492,54.0516,54.51,101472,50.6152245776716,50.8943780374622,50.4301174706447,50.8578044558319,108758.897069646,0.0,1.0
2023-09-01,54.25,54.71,54.115,54.67,36319,50.6152245776716,51.044404362109,50.4892696409345,51.0070843808536,38927.1363792226,0.0,1.0
2023-09-05,53.8,54.12,53.7884,54.12,39635,50.195374788548,50.4939346385914,50.184551993984,50.4939346385914,42481.2646380817,0.0,1.0
2023-09-06,53.68,53.87,53.45,53.75,20449,50.0834148447818,50.260684755745,49.8688249525631,50.1487248119788,21917.4815335973,0.0,1.0
2023-09-07,53.54,53.5707,53.35,53.44,40641,49.9527949103878,49.9814379960013,49.7755249994245,49.8594949572492,43559.5074090141,0.0,1.0
2023-09-08,53.38,53.5847,53.3557,53.44,43748,49.8035149853661,49.9944999894407,49.7808430967534,49.8594949572492,46889.6269808703,0.0,1.0
2023-09-11,53.89,54.0799,53.78,53.8,377562,50.2793447463728,50.4565213573829,50.1767147979203,50.195374788548,404675.444412347,0.0,1.0
2023-09-12,53.79,53.98,53.73,53.73,48313,50.1860447932342,50.3633147041975,50.130064821351,50.130064821351,51782.4483022489,0.0,1.0
2023-09-13,53.59,53.79,53.4301,53.74,176353,49.9994448869571,50.1860447932342,49.8502582618885,50.1393948166649,189017.243918749,0.0,1.0
2023-09-14,54.31,54.4191,53.9471,54.01,94877,50.6712045495547,50.7729947984289,50.3326190196149,50.391304690139,101690.297592211,0.0,1.0
2023-09-15,54.18,54.4985,54.11,54.46,27876,50.5499146104746,50.8470749612209,50.4846046432776,50.8111544792626,29877.828511446,0.0,1.0
2023-09-18,54.05,54.088,53.7876,53.98,73425,50.4286246713945,50.4640786535871,50.1838055943589,50.3633147041975,78697.7887233793,0.0,1.0
2023-09-19,53.85,53.95,53.74,53.89,37192,50.4502422705367,50.5439288857094,50.3471869938466,50.4877169166058,39698.3068834467,0.22317,1.0
2023-09-20,53.72,54.33,53.66,54.04,201649,50.3284496708121,50.899938023366,50.2722377017084,50.6282468393649,215237.78997473,0.0,1.0
2023-09-21,52.87,53.3,52.8,53.21,57836,49.5321134418435,49.9349658870864,49.4665328112226,49.8506479334309,61733.4716312923,0.0,1.0
2023-09-22,52.88,53.26,52.77,53.07,71393,49.5414821033608,49.8974912410173,49.4384268266708,49.7194866721891,76204.0552626885,0.0,1.0
2023-09-25,52.65,52.66,52.3343,52.405,207732,49.3260028884634,49.3353715499807,49.030234244363,49.0964706812901,221730.713204779,0.0,1.0
2023-09-26,51.97,52.2694,51.88,52.18,215900,48.6889339052886,48.9694316311159,48.6046159516331,48.8856757971514,230449.141109275,0.0,1.0
2023-09-27,51.8235,52.18,51.585,52.18,104925,48.5516830140605,48.8856757971514,48.3282404368734,48.8856757971514,111995.720847108,0.0,1.0
2023-09-28,52.27,52.3389,51.81,51.91,64545,48.9699937508069,49.0345438286609,48.5390353210122,48.6327219361849,68894.5799578422,0.0,1.0
2023-09-29,52.1,52.67,51.9601,52.66,275549,48.8107265050132,49.344740211498,48.6796589303865,49.3353715499807,294117.787788418,0.0,1.0
2023-10-02,51.34,51.84,51.18,51.8,56623,48.0987082297001,48.567141305564,47.9488096454237,48.5296666594949,60438.7295832815,0.0,1.0
2023-10-03,50.67,50.92,50.45,50.8,956386,47.4710079080426,47.7052244459745,47.2648973546625,47.5928005077672,1020835.2583091,0.0,1.0
2023-10-04,50.68,50.8,50.31,50.72,144069,47.4803765695599,47.5928005077672,47.1337360934206,47.517851215629,153777.569756702,0.0,1.0
2023-10-05,51.2,51.22,50.86,51.03,88486,47.9675469684583,47.9862842914928,47.6490124768708,47.8082797226646,94448.9240398113,0.0,1.0
2023-10-06,51.7,51.8431,50.785,51.11,81210,48.4359800443221,48.5700455906344,47.5787475154913,47.8832290148028,86682.6065284123,0.0,1.0
2023-10-09,51.6339,51.7098,51.2501,51.3,32541,48.3740531916929,48.445161332609,48.0144839626598,48.061233583631,34733.8837463497,0.0,1.0
2023-10-10,52.41,52.57,52.17,52.245,71666,49.1011550120488,49.2510535963252,48.8763071356341,48.9465720970137,76495.4522776159,0.0,1.0
2023-10-11,52.595,52.72,52.3,52.65,98400,49.2744752501184,49.3915835190844,48.9980997353587,49.3260028884634,105031.011973843,0.0,1.0
2023-10-12,52.14,52.71,51.94,52.7,44422,48.8482011510823,49.3822148575671,48.6608279207368,49.3728461960498,47415.5245315248,0.0,1.0
2023-10-13,51.73,52.07,51.56,51.96,46740,48.4640860288739,48.7826205204614,48.3048187830802,48.6795652437713,49889.7306875753,0.0,1.0
2023-10-16,52.12,52.14,51.7416,51.83,115261,48.8294638280477,48.8482011510823,48.474953676234,48.5577726440467,123028.246657694,0.0,1.0
2023-10-17,52.13,52.34,51.65,51.65,43428,48.838832489565,49.0355743814278,48.3891367367357,48.3891367367357,46354.5405284557,0.0,1.0
2023-10-18,51.25,51.69,51.171,51.64,82751,48.0143902760447,48.4266113828048,47.9403778500582,48.3797680752185,88327.4519496692,0.0,1.0
2023-10-19,50.7784,51.28,50.685,51.02,40064,47.5725641988899,48.0424962605965,47.4850609003185,47.7989110611473,42763.8461760166,0.0,1.0
2023-10-20,50.34,50.67,50.3,50.54,188772,47.1618420779724,47.4710079080426,47.1243674319033,47.349215308318,201493.03040982,0.0,1.0
2023-10-23,50.39,50.66,49.995,50.08,99365,47.2086853855588,47.4616392465253,46.8386232556264,46.9182568785232,106061.041715253,0.0,1.0
2023-10-24,50.66,50.67,50.42,50.46,76640,47.4616392465253,47.4710079080426,47.2367913701107,47.2742660161798,81804.6418462937,0.0,1.0
2023-10-25,50.31,50.61,50.21,50.5,71366,47.1337360934206,47.4147959389389,47.0400494782478,47.3117406622489,76175.2357776957,0.0,1.0
2023-10-26,49.89,50.2,49.775,50.18,53416,46.740252309695,47.0306808167306,46.6325127022463,47.011943493696,57015.6151991339,0.0,1.0
2023-10-27,49.81,50.23,49.63,50.23,67537,46.6653030175568,47.0587868012824,46.4966671102458,47.0587868012824,72088.2058503801,0.0,1.0
2023-10-30,50.45,50.45,50.14,50.29,59501,47.2648973546625,47.2648973546625,46.9744688476269,47.1149987703861,63510.6732058497,0.0,1.0
2023-10-31,50.62,50.63,50.4008,50.5,127296,47.4241646004562,47.4335332619735,47.2188035399975,47.3117406622489,135874.265246161,0.0,1.0
2023-11-01,51.05,51.12,50.5815,50.77,57696,47.8270170456991,47.89259767632,47.3880952536147,47.5646945232154,61584.0372646629,0.0,1.0
2023-11-02,52.06,52.105,51.79,51.98,53904,48.7732518589441,48.8154108357718,48.5202979979776,48.6983025668059,57536.5007056709,0.0,1.0
2023-11-03,52.62,52.84,52.52,52.52,42325,49.2978969039116,49.5040074572917,49.2042102887388,49.2042102887388,45177.2111970822,0.0,1.0
2023-11-06,52.47,52.66,52.3306,52.66,59794,49.1573669811524,49.3353715499807,49.0267678396016,49.3353715499807,63823.4179874385,0.0,1.0
2023-11-07,52.11,52.16,51.9109,52.06,41582,48.8200951665305,48.8669384741168,48.6335651157215,48.7732518589441,44384.141665613,0.0,1.0
2023-11-08,51.96,52.18,51.8253,52.09,35538,48.6795652437713,48.8856757971514,48.5533693731336,48.8013578434959,37932.8465805531,0.0,1.0
2023-11-09,51.99,52.5819,51.9701,52.43,107884,48.7076712283232,49.2622023035308,48.6890275919038,49.1198923350833,115154.122924655,0.0,1.0
2023-11-10,52.24,52.28,51.6315,51.8604,49161,48.9418877662551,48.9793624123242,48.3718047129288,48.5862533750592,52473.8778419317,0.0,1.0
2023-11-13,52.419,52.45,52.0,52.08,42718,49.1095868074143,49.1386296581179,48.7170398898404,48.7919891819786,45596.6948119778,0.0,1.0
2023-11-14,53.71,53.8116,53.22,53.22,42882,50.3190810092948,50.4142666103103,49.8600165949482,49.8600165949482,45771.7464986008,0.0,1.0
2023-11-15,53.6,53.8215,53.6,53.77,41697,50.2160257326047,50.4235415852124,50.2160257326047,50.3752929783985,44506.8913239159,0.0,1.0
2023-11-16,53.55,53.77,53.4018,53.49,178521,50.1691824250184,50.3752929783985,50.0303388613323,50.1129704559147,190551.232607544,0.0,1.0
2023-11-17,54.35,54.35,54.025,54.12,146505,50.9186753464005,50.9186753464005,50.614193847089,50.7031961315031,156377.727736055,0.0,1.0
2023-11-20,54.54,54.6193,54.22,54.24,114448,51.0966799152288,51.1709734010608,50.7968827466759,50.8156200697105,122160.45994291,0.0,1.0
2023-11-21,54.35,54.53,54.27,54.53,52312,50.9186753464005,51.0873112537115,50.8437260542623,51.0873112537115,55837.2184794274,0.0,1.0
2023-11-22,54.44,54.45,54.19,54.36,152345,51.002993300056,51.0123619615733,50.7687767621241,50.9280440079178,162611.275601169,0.0,1.0
2023-11-24,54.84,54.88,54.59,54.59,42166,51.3777397607471,51.4152144068162,51.1435232228152,51.1435232228152,45007.4964521245,0.0,1.0
2023-11-27,54.7,54.76,54.6,54.74,41109,51.2465784995052,51.3027904686089,51.1528918843324,51.2840531455743,43879.2669840722,0.0,1.0
2023-11-28,54.71,54.8599,54.47,54.5,74887,51.2559471610225,51.3963833971665,51.0310992846078,51.0592052691597,79933.5100984264,0.0,1.0
2023-11-29,54.83,54.9632,54.67,54.86,81982,51.3683710992298,51.4931616706399,51.2184725149534,51.3964770837816,87506.6303215404,0.0,1.0
2023-11-30,54.82,54.8366,54.6499,54.77,433610,51.3590024377125,51.3745544158312,51.1996415053037,51.3121591301262,462830.255101402,0.0,1.0
2023-12-01,55.37,55.4,54.67,54.67,59861,51.8742788211628,51.9023848057146,51.2184725149534,51.2184725149534,63894.933005754,0.0,1.0
2023-12-04,54.86,54.975,54.68,54.87,70007,51.3964770837816,51.5042166912303,51.2278411764707,51.4058457452989,74724.655033057,0.0,1.0
2023-12-05,54.68,54.84,54.64,54.68,96733,51.2278411764707,51.3777397607471,51.1903665304016,51.2278411764707,103251.675622619,0.0,1.0
2023-12-06,54.86,55.3196,54.83,55.27,43579,51.3964770837816,51.8270607671157,51.3683710992298,51.78059220599,46515.7161667489,0.0,1.0
2023-12-07,55.13,55.22,54.8,55.01,44309,51.6494309447481,51.7337488984036,51.340265114678,51.5370070065408,47294.9096498882,0.0,1.0
2023-12-08,55.29,55.33,54.93,54.93,64241,51.7993295290246,51.8368041750937,51.4620577144026,51.4620577144026,68570.0939045896,0.0,1.0
2023-12-11,55.429,55.4481,55.19,55.23,141050,51.9295539241147,51.9474480676127,51.7056429138518,51.7431175599209,150555.124379172,0.0,1.0
2023-12-12,55.42,55.435,55.13,55.32,65509,51.9211221287492,51.9351751210251,51.6494309447481,51.8274355135764,69923.5423109192,0.0,1.0
2023-12-13,56.24,56.32,55.22,55.49,103402,52.6893523731659,52.7643016653041,51.7337488984036,51.9867027593701,110370.088415846,0.0,1.0
2023-12-14,56.66,56.8599,56.4279,56.56,107728,53.0828361568915,53.2701157006219,52.8653895230755,52.9891495417187,114987.610344696,0.0,1.0
2023-12-15,56.11,56.52,56.11,56.43,57044,52.5675597734413,52.9516748956496,52.5675597734413,52.8673569419941,60888.1000715028,0.0,1.0
2023-12-18,56.25,56.33,56.1102,56.33,85392,52.6987210346832,52.7736703268214,52.5677471466716,52.7736703268214,91146.4245373004,0.0,1.0
2023-12-19,56.17,56.17,55.93,55.97,65075,53.2074768297174,53.2074768297174,52.9801349312105,53.0180252476283,68698.2914393427,0.62304,1.0
2023-12-20,55.6,56.2811,55.56,56.12,239326,52.6675398207635,53.3127171835678,52.6296495043457,53.1601139341951,252651.360691696,0.0,1.0
2023-12-21,56.45,56.48,56.0718,56.16,241382,53.4727090446421,53.5011267819554,53.1144561029116,53.1980042506129,254821.83610006,0.0,1.0
2023-12-22,56.5,56.72,56.391,56.62,54596,53.5200719401643,53.7284686804623,53.4168208279258,53.6337428894178,57635.83433611,0.0,1.0
2023-12-26,56.79,56.84,56.55,56.5894,55146,53.7947767341935,53.8421396297158,53.5674348356866,53.6047567973582,58216.4576214214,0.0,1.0
2023-12-27,57.1,57.1199,56.74,56.74,74927,54.0884266864316,54.1072771188494,53.7474138386712,53.7474138386712,79098.8379973205,0.0,1.0
2023-12-28,56.96,57.2299,56.91,57.04,287676,53.9558105789692,54.2114754889984,53.9084476834469,54.0315912118048,303693.42586407,0.0,1.0
2023-12-29,56.93,57.1738,56.87,56.97,874453,53.9273928416559,54.1583343202224,53.8705573670291,53.9652831580737,923141.406746178,0.0,1.0
2024-01-02,56.33,56.61,56.27,56.34,70197,53.3590380953886,53.6242703103133,53.3022026207619,53.3685106744931,74105.4777436427,0.0,1.0
2024-01-03,55.89,56.05,55.6359,55.76,408680,52.9422446147927,53.0938058804639,52.7015463797485,52.8191010864347,431434.771347377,0.0,1.0
2024-01-04,56.06,56.33,55.9,55.9,63549,53.1032784595684,53.3590380953886,52.9517171938971,52.9517171938971,67087.3257422788,0.0,1.0
2024-01-05,56.11,56.5996,55.99,55.99,121550,53.1506413550906,53.6144188280447,53.0369704058372,53.0369704058372,128317.746053817,0.0,1.0
2024-01-08,56.71,56.73,56.21,56.21,81798,53.7189961013579,53.7379412595668,53.2453671461352,53.2453671461352,86352.4063489106,0.0,1.0
2024-01-09,56.25,56.31,56.14,56.18,131751,53.283257462553,53.3400929371797,53.179059092404,53.2169494088218,139086.724478292,0.0,1.0
2024-01-10,56.57,56.6579,56.4353,56.44,39252,53.5863799938955,53.6696439642237,53.4587843533585,53.4632364655376,41437.5003546229,0.0,1.0
2024-01-11,56.5851,56.74,56.13,56.72,86750,53.6006835883432,53.7474138386712,53.1695865132995,53.7284686804623,91580.1272741143,0.0,1.0
2024-01-12,56.83,57.125,56.74,56.95,140128,53.8326670506113,54.1121081341927,53.7474138386712,53.9463379998648,147930.144952935,0.0,1.0
2024-01-16,55.88,56.22,55.8096,56.14,64313,52.9327720356882,53.2548397252396,52.8660850787928,53.179059092404,67893.8642695113,0.0,1.0
2024-01-17,55.4,55.4,55.04,55.19,126211,52.4780882386744,52.4780882386744,52.1370753909141,52.2791640774809,133238.264477155,0.0,1.0
2024-01-18,55.84,55.84,55.47,55.56,93020,52.8948817192704,52.8948817192704,52.5443962924056,52.6296495043457,98199.232726664,0.0,1.0
2024-01-19,55.89,55.91,55.23,55.71,443198,52.9422446147927,52.9611897730016,52.3170543938987,52.7717381909125,467874.68873352,0.0,1.0
2024-01-22,56.08,56.269,56.02,56.13,64573,53.1222236177773,53.3012553628514,53.0653881431506,53.1695865132995,68168.3407316585,0.0,1.0
2024-01-23,55.94,55.96,55.71,55.83,64563,52.9896075103149,53.0085526685238,52.7717381909125,52.8854091401659,68157.7839446529,0.0,1.0
2024-01-24,56.39,56.67,56.315,56.63,71095,53.4158735700153,53.6811057849401,53.3448292267319,53.6432154685222,75053.4772167511,0.0,1.0
2024-01-25,56.5,56.505,56.2802,56.49,44514,53.5200719401643,53.5248082297166,53.3118646514484,53.5105993610599,46992.481677002,0.0,1.0
2024-01-26,56.78,56.865,56.69,56.84,58351,53.7853041550891,53.8658210774769,53.700050943149,53.8421396297158,61599.9078567358,0.0,1.0
2024-01-29,57.06,57.1598,56.68,56.72,238254,54.0505363700138,54.1450727094762,53.6905783640445,53.7284686804623,251519.673124689,0.0,1.0
2024-01-30,57.05,57.05,56.54,57.04,81577,54.0410637909093,54.0410637909093,53.5579622565822,54.0315912118048,86119.1013560855,0.0,1.0
2024-01-31,56.76,57.449,56.69,57.31,3120528,53.7663589968801,54.419019697177,53.700050943149,54.2873508476251,3294274.94412031,0.0,1.0
2024-02-01,57.31,57.32,56.77,56.89,51319,54.2873508476251,54.2968234267296,53.7758315759846,53.889502525238,54176.3752343547,0.0,1.0
2024-02-02,56.81,56.88,56.5896,56.81,80013,53.8137218924024,53.8800299461336,53.6049462489402,53.8137218924024,84468.0198684,0.0,1.0
2024-02-05,56.55,56.66,56.1901,56.48,4195241,53.5674348356866,53.6716332058356,53.2265167137173,53.5011267819554,4428826.56744187,0.0,1.0
2024-02-06,56.88,56.91,56.48,56.5,137269,53.8800299461336,53.9084476834469,53.5011267819554,53.5200719401643,144911.959548016,0.0,1.0
2024-02-07,56.88,57.08,56.76,56.87,262653,53.8800299461336,54.0694815282227,53.7663589968801,53.8705573670291,277277.177739803,0.0,1.0
2024-02-08,56.76,56.844,56.65,56.75,46092,53.7663589968801,53.8459286613576,53.6621606267311,53.7568864177757,48658.3426664954,0.0,1.0
2024-02-09,57.04,57.04,56.6533,56.74,64769,54.0315912118048,54.0315912118048,53.6652865778356,53.7474138386712,68375.2537569696,0.0,1.0
2024-02-12,57.06,57.27,56.92,56.92,61166,54.0505363700138,54.2494605312073,53.9179202625514,53.9179202625514,64571.6433988296,0.0,1.0
2024-02-13,56.26,56.52,56.01,56.49,70872,53.2927300416574,53.5390170983733,53.0559155640461,53.5105993610599,74818.0608665248,0.0,1.0
2024-02-14,56.82,56.88,56.5202,56.54,102046,53.8231944715069,53.8800299461336,53.5392065499553,53.5579622565822,107727.788677974,0.0,1.0
2024-02-15,57.42,57.51,57.05,57.05,366451,54.3915492177741,54.4768024297142,54.0410637909093,54.0410637909093,386854.515501169,0.0,1.0
2024-02-16,57.61,57.82,57.43,57.5,116030,54.5715282207587,54.7704523819522,54.4010217968785,54.4673298506097,122490.399626691,0.0,1.0
2024-02-20,57.88,57.9846,57.7165,57.89,123432,54.827287856579,54.9263710340116,54.6724111882212,54.8367604356834,130304.533368282,0.0,1.0
2024-02-21,57.89,57.93,57.7,57.79,102553,54.8367604356834,54.8746507521012,54.6567814326988,54.7420346446389,108263.017779161,0.0,1.0
2024-02-22,58.55,58.59,58.3,58.42,77205,55.4619506565774,55.4998409729952,55.225136178966,55.3388071282195,81503.6740772102,0.0,1.0
2024-02-23,58.6,58.73,58.5549,58.59,74575,55.5093135520996,55.6324570804575,55.4665922203386,55.4998409729952,78727.2390947213,0.0,1.0
2024-02-26,58.54,58.71,58.43,58.65,59392,55.4524780774729,55.6135119222486,55.3482797073239,55.5566764476219,62698.8693840253,0.0,1.0
2024-02-27,58.68,58.75,58.55,58.62,100528,55.5850941849353,55.6514022386665,55.4619506565774,55.5282587103086,106125.268410515,0.0,1.0
2024-02-28,58.3,58.44,58.2376,58.27,186645,55.225136178966,55.3577522864284,55.1660272853542,55.1967184416527,197037.151067171,0.0,1.0
2024-02-29,58.48,58.7,58.23,58.66,298149,55.3956426028462,55.6040393431442,55.1588281252349,55.5661490267264,314749.5488951,0.0,1.0
2024-03-01,59.09,59.11,58.62,58.71,58541,55.9734699282179,55.9924150864268,55.5282587103086,55.6135119222486,61800.4868098435,0.0,1.0
2024-03-04,58.94,59.0699,58.86,58.86,80004,55.8313812416511,55.9544300442179,55.7556006088154,55.7556006088154,84458.5187600949,0.0,1.0
2024-03-05,58.88,59.1496,58.72,58.98,56136,55.7745457670244,56.0299264996804,55.6229845013531,55.8692715580689,59261.5795349818,0.0,1.0
2024-03-06,59.61,59.75,59.42,59.61,126895,56.4660440416495,56.5986601491118,56.2860650386649,56.4660440416495,133960.348708343,0.0,1.0
2024-03-07,60.35,60.35,59.99,60.06,190128,57.1670148953791,57.1670148953791,56.8260020476187,56.8923101013499,200714.079981242,0.0,1.0
2024-03-08,60.09,60.64,60.0166,60.55,114666,56.9207278386633,57.4417196894082,56.8511991080366,57.3564664774682,121050.453879119,0.0,1.0
2024-03-11,59.75,59.79,59.485,59.68,108682,56.5986601491118,56.6365504655297,56.3476368028438,56.5323520953807,114733.272534931,0.0,1.0
2024-03-12,60.18,60.28,59.5801,59.88,49811,57.0059810506034,57.1007068416479,56.4377210301272,56.7218036774697,52584.4117539009,0.0,1.0
2024-03-13,60.16,60.3181,60.12,60.17,40747,56.9870358923945,57.1367973680359,56.9491455759766,56.9965084714989,43015.7400119692,0.0,1.0
2024-03-14,59.76,60.25,59.53,60.25,84494,56.6081327282163,57.0722891043345,56.3902634088139,57.0722891043345,89198.516125637,0.0,1.0
2024-03-15,59.78,59.99,59.6,59.99,66878,56.6270778864252,56.8260020476187,56.456571462545,56.8260020476187,70601.6801364635,0.0,1.0
2024-03-18,59.76,59.94,59.7315,59.93,127633,56.6081327282163,56.7786391520965,56.5811358777686,56.769166572992,134739.43958936,0.0,1.0
2024-03-19,59.73,59.85,59.48,59.53,57587,56.7678404119174,56.8818893127952,56.5302385350887,56.5777589104544,60591.9035327245,0.1986,1.0
2024-03-20,60.38,60.39,59.6079,59.65,169143,57.3856052916721,57.3951093667452,56.6517956552742,56.6918078113322,177968.922486596,0.0,1.0
2024-03-21,60.25,60.705,60.25,60.36,123487,57.2620523157211,57.6944877315494,57.2620523157211,57.3665971415258,129930.581408053,0.0,1.0
2024-03-22,60.12,60.27,60.07,60.27,282960,57.1384993397702,57.2810604658674,57.0909789644045,57.2810604658674,297724.920965144,0.0,1.0
2024-03-25,59.95,60.174,59.89,59.92,135755,56.9769300635267,57.1898213451652,56.9199056130878,56.9484178383072,142838.728603418,0.0,1.0
2024-03-26,60.09,60.28,60.0845,60.28,495247,57.1099871145508,57.2905645409406,57.1047598732605,57.2905645409406,521089.107765141,0.0,1.0
2024-03-27,60.32,60.37,60.12,60.2,523326,57.3285808412332,57.3761012165989,57.1384993397702,57.2145319403554,550633.276749381,0.0,1.0
2024-03-28,60.135,60.38,59.82,60.17,1360019,57.1527554523799,57.3856052916721,56.8533770875757,57.1860197151359,1430985.11904896,0.0,1.0
2024-04-01,59.84,60.0964,59.7152,59.965,143103,56.872385237722,57.1160697225976,56.7537743808091,56.9911861761364,150570.149013553,0.0,1.0
2024-04-02,59.42,59.4895,59.29,59.46,129836,56.4732140846498,56.5392674064082,56.3496611086989,56.5112303849424,136610.873757529,0.0,1.0
2024-04-03,59.77,59.895,59.32,59.32,44376,56.80585671221,56.9246576506244,56.3781733339183,56.3781733339183,46691.5503701909,0.0,1.0
2024-04-04,59.24,60.21,59.23,60.15,171505,56.3021407333331,57.2240360154285,56.29263665826,57.1670115649896,180454.172215603,0.0,1.0
2024-04-05,59.55,59.5913,59.17,59.33,172238,56.5967670606007,56.6360188906528,56.2356122078211,56.3876774089914,181225.420332183,0.0,1.0
2024-04-08,59.87,59.96,59.73,59.9,157715,56.9008974629415,56.9864341385998,56.7678404119174,56.9294096881609,165944.606693588,0.0,1.0
2024-04-09,59.78,60.15,59.56,60.15,124647,56.8153607872831,57.1670115649896,56.6062711356739,57.1670115649896,131151.110487498,0.0,1.0
2024-04-10,59.06,59.27,58.78,58.89,145697,56.1310673820164,56.3306529585526,55.8649532799683,55.9694981057729,153299.504558448,0.0,1.0
2024-04-11,59.25,59.31,58.5356,59.17,203568,56.3116448084063,56.3686692588452,55.6326736851805,56.2356122078211,214190.227279588,0.0,1.0
2024-04-12,58.21,58.825,58.1601,58.61,78420,55.3232210007988,55.9077216177974,55.2757956661838,55.7033840037247,82511.9744914001,0.0,1.0
2024-04-15,58.16,58.94,58.0205,58.91,117390,55.275700625433,56.0170184811386,55.1431187781626,55.9885062559192,123515.438479284,0.0,1.0
2024-04-16,57.53,57.68,57.31,57.63,288894,54.6769438958247,54.8195050219219,54.4678542442154,54.7719846465562,303968.558514646,0.0,1.0
2024-04-17,57.56,57.85,57.2839,57.85,32674,54.7054561210441,54.9810742981654,54.4430486082745,54.9810742981654,34378.9371911758,0.0,1.0
2024-04-18,57.43,57.752,57.2618,57.55,549480,54.5819031450932,54.8879343624486,54.4220446023628,54.695952045971,578151.998769887,0.0,1.0
2024-04-19,57.42,57.61,57.1701,57.425,127325,54.57239907002,54.7529764964099,54.334892233942,54.5771511075566,133968.849172628,0.0,1.0
2024-04-22,58.05,58.2983,57.66,57.78,126077,55.1711557996284,55.4071419836947,54.8004968717756,54.9145457726534,132655.728231985,0.0,1.0
2024-04-23,58.75,58.78,58.18,58.32,79118,55.8364410547488,55.8649532799683,55.2947087755793,55.4277658266034,83246.3962995485,0.0,1.0
2024-04-24,58.5,58.83,58.31,58.83,294416,55.5988391779201,55.912473655334,55.4182617515303,55.912473655334,309778.697804897,0.0,1.0
2024-04-25,58.26,58.37,57.5833,57.77,48768,55.3707413761645,55.4752862019692,54.7276006159646,54.9050416975802,51312.725988225,0.0,1.0
2024-04-26,58.69,58.8902,58.47,58.57,77812,55.7794166043099,55.9696881872744,55.5703269527007,55.6653677034321,81872.2489049328,0.0,1.0
2024-04-29,59.01,59.06,58.8392,58.97,50348,56.0835470066507,56.1310673820164,55.9212174044013,56.0455307063581,52975.1707688474,0.0,1.0
2024-04-30,58.16,58.921,58.16,58.76,160953,55.275700625433,55.9989607384997,55.275700625433,55.845945129822,169351.566313623,0.0,1.0
2024-05-01,58.12,58.85,57.99,58.32,61517,55.2376843251404,55.9314818054803,55.1141313491895,55.4277658266034,64726.9718794627,0.0,1.0
2024-05-02,58.93,59.0499,58.4001,58.83,63164,56.0075144060655,56.1214682661926,55.5038934679393,55.912473655334,66459.9127362254,0.0,1.0
2024-05-03,59.51,59.63,59.175,59.63,79528,56.5587507603081,56.6727996611859,56.2403642453576,56.6727996611859,83677.7901983177,0.0,1.0
2024-05-06,59.82,59.9414,59.6846,59.71,101788,56.8533770875757,56.9687565589638,56.7246919110853,56.7488322617711,107099.322360758,0.0,1.0
2024-05-07,59.94,60.17,59.8743,59.99,54124,56.9674259884535,57.1860197151359,56.9049842152229,57.0149463638193,56948.2033584869,0.0,1.0
2024-05-08,59.86,60.0,59.67,59.67,63647,56.8913933878683,57.0244504388924,56.7108159614785,56.7108159614785,66968.1157925803,0.0,1.0
2024-05-09,60.36,60.45,59.88,59.88,48044,57.3665971415258,57.4521338171841,56.9104015380146,56.9104015380146,50550.9474938131,0.0,1.0
2024-05-10,60.42,60.67,60.3775,60.54,52347,57.4236215919647,57.6612234687934,57.3832292729038,57.5376704928424,55078.479070407,0.0,1.0
2024-05-13,60.53,60.695,60.4074,60.48,84619,57.5281664177693,57.6849836564762,57.4116464573725,57.4806460424035,89034.4398047409,0.0,1.0
2024-05-14,60.9,60.98,60.68,60.68,33917,57.8798171954758,57.955849796061,57.6707275438665,57.6707275438665,35686.7972306149,0.0,1.0
2024-05-15,61.5,61.62,61.0403,61.16,54992,58.4500616998647,58.5641106007425,58.0131593687521,58.1269231473777,57861.4958075883,0.0,1.0
2024-05-16,61.1,61.49,61.1,61.46,38277,58.0698986969388,58.4405576247916,58.0698986969388,58.4120453995721,40274.3030809401,0.0,1.0
2024-05-17,61.44,61.5,61.2,61.2,223067,58.3930372494258,58.4500616998647,58.1649394476703,58.1649394476703,234706.689796903,0.0,1.0
2024-05-20,61.55,61.7,61.46,61.46,56338,58.4975820752305,58.6401432013277,58.4120453995721,58.4120453995721,59277.73041184,0.0,1.0
2024-05-21,61.33,61.46,61.24,61.24,33059,58.2884924236212,58.4120453995721,58.2029557479629,58.2029557479629,34784.0265839224,0.0,1.0
2024-05-22,60.75,61.0499,60.6059,60.88,40726,57.7372560693786,58.0222832808223,57.6003023475745,57.8608090453295,42851.0924909048,0.0,1.0
2024-05-23,60.45,61.38,60.3451,61.38,29218,57.4521338171841,58.3360127989869,57.3524360696668,58.3360127989869,30742.6022786244,0.0,1.0
2024-05-24,60.92,61.11,60.7124,60.73,48647,57.8988253456221,58.0794027720119,57.7015207471035,57.7182479192323,51185.412179076,0.0,1.0
2024-05-28,60.95,61.22,60.81,61.17,36948,57.9273375708415,58.1839475978166,57.7942805198175,58.1364272224508,38875.9555407836,0.0,1.0
2024-05-29,59.93,60.34,59.93,60.13,55256,56.9579219133804,57.3475889913795,56.9579219133804,57.1480034148433,58139.2713911859,0.0,1.0
2024-05-30,60.46,60.6997,60.36,60.36,43648,57.4616378922573,57.6894505717606,57.3665971415258,57.3665971415258,45925.5631548155,0.0,1.0
2024-05-31,61.1,61.19,60.62,60.92,437702,58.0698986969388,58.1554353725971,57.6137030934276,57.8988253456221,460541.395802535,0.0,1.0
2024-06-03,61.25,61.38,61.05,61.27,28753,58.212459823036,58.3360127989869,58.022378321573,58.2314679731823,30253.3384666058,0.0,1.0
2024-06-04,61.3,61.3,60.9648,61.17,39963,58.2599801984017,58.2599801984017,57.9414036019498,58.1364272224508,42048.278967098,0.0,1.0
2024-06-05,61.55,61.68,61.1401,61.45,85277,58.4975820752305,58.6211350511814,58.1080100379821,58.402541324499,89726.7744032533,0.0,1.0
2024-06-06,61.75,61.88,61.57,61.57,40379,58.6876635766934,58.8112165526444,58.5165902253768,58.5165902253768,42485.9859473125,0.0,1.0
2024-06-07,61.03,61.4789,61.03,61.24,42091,58.0033701714267,58.4300081014604,58.0033701714267,58.2029557479629,44287.3185197338,0.0,1.0
2024-06-10,61.08,61.21,60.7,60.7,103455,58.0508905467925,58.1744435227434,57.6897356940128,57.6897356940128,108853.306822339,0.0,1.0
2024-06-11,60.39,60.6,60.24,60.35,63840,57.3951093667452,57.5946949432813,57.252548240648,57.3570930664526,67171.186579074,0.0,1.0
2024-06-12,61.09,61.6324,61.04,61.37,41366,58.0603946218656,58.5758956538332,58.0128742464999,58.3265087239138,43524.4878450811,0.0,1.0
2024-06-13,60.38,60.63,60.02,60.63,41056,57.3856052916721,57.6232071685008,57.0434585890387,57.6232071685008,43198.3119704019,0.0,1.0
2024-06-14,59.69,59.71,59.29,59.5,37205,56.7298241116248,56.7488322617711,56.3496611086989,56.549246685235,39146.365862695,0.0,1.0
2024-06-17,59.76,59.91,59.3299,59.49,47237,56.7963526371368,56.9389137632341,56.3875823682407,56.5397426101618,49701.8380394066,0.0,1.0
2024-06-18,59.94,60.21,59.77,59.77,182576,56.9674259884535,57.2240360154285,56.80585671221,56.80585671221,192102.85966261,0.0,1.0
2024-06-20,60.04,60.2004,59.91,59.91,553413,57.062466739185,57.2149121033583,56.9389137632341,56.9389137632341,582290.223657348,0.0,1.0
2024-06-21,59.75,59.79,59.54,59.6,57209,56.7868485620637,56.8248648623563,56.5872629855276,56.6442874359665,60194.1794016642,0.0,1.0
2024-06-24,60.11,60.46,60.11,60.11,139050,57.128995264697,57.4616378922573,57.128995264697,57.128995264697,146305.662497184,0.0,1.0
2024-06-25,59.34,59.5399,59.1566,59.23,77393,57.2362012315222,57.4290141170325,57.0593033665767,57.1301010944229,80237.6908527383,0.8828,1.0
2024-06-26,59.01,59.18,58.87,58.87,517198,56.9179008202245,57.0818737593779,56.7828642820982,56.7828642820982,536208.35519562,0.0,1.0
2024-06-27,59.04,59.33,58.98,59.24,106157,56.9468372212516,57.2265557645132,56.8889644191975,57.139746561432,110058.952978359,0.0,1.0
2024-06-28,59.08,59.3299,58.95,59.04,74898,56.9854190892877,57.2264593098431,56.8600280181704,56.9468372212516,77650.9835448735,0.0,1.0
2024-07-01,59.25,59.7,59.12,59.4,4131719,57.149392028441,57.5834380438469,57.0240009573237,57.2940740335763,4283586.26506771,0.0,1.0
2024-07-02,59.43,59.47,59.07,59.07,42366,57.3230104346033,57.3615923026394,56.9757736222786,56.9757736222786,43923.2231683372,0.0,1.0
2024-07-03,60.09,60.1297,59.84,59.84,30249,57.9596112571986,57.9979037612244,57.7184745819731,57.7184745819731,31360.8454331075,0.0,1.0
2024-07-05,60.48,60.56,60.0833,60.56,29333,58.3357844705504,58.4129482066226,57.9531487943026,58.4129482066226,30411.176537715,0.0,1.0
2024-07-08,60.15,60.6,60.15,60.52,326408,58.0174840592528,58.4515300746586,58.0174840592528,58.3743663385865,338405.594767752,0.0,1.0
2024-07-09,59.87,60.11,59.83,60.02,50395,57.7474109830002,57.9789021912167,57.7088291149641,57.8920929881355,52247.3405931254,0.0,1.0
2024-07-10,60.75,60.82,60.41,60.41,45435,58.5962120797939,58.6637303488571,58.2682662014873,58.2682662014873,47105.0286704763,0.0,1.0
2024-07-11,60.99,61.29,60.9501,61.18,195651,58.8277032880104,59.117067298281,58.7892178746444,59.0109671611818,202842.433463351,0.0,1.0
2024-07-12,61.56,61.8139,61.38,61.38,242008,59.3774949075245,59.6223933148835,59.2038765013622,59.2038765013622,250903.351567836,0.0,1.0
2024-07-15,61.05,61.44,61.0,61.4,159509,58.8855760900645,59.2617493034163,58.8373487550194,59.2231674353802,165371.98235279,0.0,1.0
2024-07-16,61.38,61.4,60.8532,60.87,66378,59.2038765013622,59.2231674353802,58.695753299327,58.7119576839022,68817.8187100005,0.0,1.0
2024-07-17,61.0,61.255,60.99,60.99,53628,58.8373487550194,59.0833081637494,58.8277032880104,58.8277032880104,55599.1741507715,0.0,1.0
2024-07-18,60.43,61.22,60.3242,61.18,68670,58.2875571355053,59.0495490292179,58.1855080945499,59.0109671611818,71194.0644613537,0.0,1.0
2024-07-19,60.07,60.319,60.0534,60.24,53602,57.9403203231806,58.1804924517052,57.9243088479456,58.1042932623339,55572.218483435,0.0,1.0
2024-07-22,60.75,60.75,60.49,60.64,112823,58.5962120797939,58.5962120797939,58.3454299375594,58.4901119426947,116969.971380855,0.0,1.0
2024-07-23,60.39,60.5124,60.355,60.39,42178,58.2489752674692,58.3670357836596,58.2152161329377,58.2489752674692,43728.3129583658,0.0,1.0
2024-07-24,59.6,60.29,59.6,60.14,202692,57.4869833737567,58.152520597379,57.4869833737567,58.0078385922437,210142.235529353,0.0,1.0
2024-07-25,59.2553,59.645,58.9999,59.11,405138,57.1545041259558,57.5303879752973,56.9081588985454,57.0143554903147,420029.428975446,0.0,1.0
2024-07-26,60.05,60.09,59.66,59.66,83315,57.9210293891626,57.9596112571986,57.5448561758108,57.5448561758108,86377.3624668367,0.0,1.0
2024-07-29,59.72,59.83,59.585,59.81,62804,57.6027289778649,57.7088291149641,57.4725151732432,57.6895381809461,65112.4512076723,0.0,1.0
2024-07-30,59.89,60.02,59.66,59.96,57364,57.7667019170182,57.8920929881355,57.5448561758108,57.8342201860814,59472.4961957346,0.0,1.0
2024-07-31,60.69,60.99,60.5001,60.75,131411,58.5383392777398,58.8277032880104,58.3551718592385,58.5962120797939,136241.200013557,0.0,1.0
2024-08-01,59.09,60.145,58.829,59.92,28025,56.9950645562967,58.0126613257482,56.7433178673613,57.7956383180453,29055.0991194035,0.0,1.0
2024-08-02,58.1,58.39,57.71,58.34,38122,56.0401633224037,56.3198818656653,55.663990109052,56.2716545306202,39523.2288538769,0.0,1.0
2024-08-05,56.8799,57.24,55.92,55.92,50042,54.8633198926333,55.2106531596281,53.9374515144375,53.9374515144375,51881.365571211,0.0,1.0
2024-08-06,56.94,57.31,56.41,56.43,36394,54.9212891493575,55.2781714286912,54.4100793978794,54.4293703318975,37731.7137324378,0.0,1.0
2024-08-07,57.29,58.1917,57.2276,58.04,157721,55.2588804946732,56.1286122548765,55.1986927805369,55.9822905203496,163518.261845189,0.0,1.0
2024-08-08,58.31,58.31,57.59,57.85,39074,56.2427181295932,56.2427181295932,55.5482445049437,55.7990266471783,40510.2209809659,0.0,1.0
2024-08-09,58.35,58.395,57.96,58.03,63099,56.2812999976292,56.3247045991698,55.9051267842775,55.9726450533406,65418.2943562976,0.0,1.0
2024-08-12,58.3138,58.5278,58.2764,58.34,29935,56.2463834070566,56.4527964010496,56.2103093604428,56.2716545306202,31035.3039121978,0.0,1.0
2024-08-13,59.38,59.395,58.76,58.76,45193,57.2747830995582,57.2892513000718,56.676764144999,56.676764144999,46854.1336129599,0.0,1.0
2024-08-14,59.56,59.61,59.38,59.47,55053,57.4484015057206,57.4966288407657,57.2747830995582,57.3615923026394,57076.552072097,0.0,1.0
2024-08-15,60.31,60.4,60.07,60.07,104275,58.1718115313971,58.2586207344782,57.9403203231806,57.9403203231806,108107.777365773,0.0,1.0
2024-08-16,60.68,60.719,60.38,60.41,112218,58.5286938107308,58.566311132066,58.2393298004602,58.2682662014873,116342.733737064,0.0,1.0
2024-08-19,61.35,61.443,61.0,61.0,45235,59.1749401003351,59.264642943519,58.8373487550194,58.8373487550194,46897.6773832727,0.0,1.0
2024-08-20,61.13,61.3937,61.09,61.26,69015,58.9627398261367,59.2170907911645,58.9241579581006,59.0881308972539,71551.7454317798,0.0,1.0
2024-08-21,61.75,61.765,61.43,61.53,31473,59.5607587806959,59.5752269812094,59.2521038364073,59.3485585064975,32629.8353107934,0.0,1.0
2024-08-22,61.33,61.94,61.3,61.94,38321,59.1556491663171,59.7440226538673,59.12671276529,59.7440226538673,39729.5433846444,0.0,1.0
2024-08-23,62.55,62.55,61.89,61.9,43177,60.3323961414174,60.3323961414174,59.6957953188222,59.7054407858312,44764.0326379477,0.0,1.0
2024-08-26,62.22,62.39,62.14,62.34,94246,60.0140957301198,60.1780686692731,59.9369319940476,60.129841334228,97710.1470689492,0.0,1.0
2024-08-27,62.54,62.6199,62.3,62.39,64327,60.3227506744084,60.3998179558105,60.091259466192,60.1780686692731,66691.4312597277,0.0,1.0
2024-08-28,62.29,62.5597,62.03,62.43,42238,60.0816139991829,60.3417522444162,59.8308318569484,60.2166505373092,43790.5183445268,0.0,1.0
2024-08-29,62.5,62.8675,62.44,62.6,270668,60.2841688063724,60.6386397189538,60.2262960043182,60.3806234764626,280616.79102411,0.0,1.0
2024-08-30,62.69,62.82,62.32,62.75,2132657,60.4674326795437,60.592823750661,60.11055040021,60.5253054815978,2211045.87056877,0.0,1.0
2024-09-03,61.57,62.37,61.4602,62.37,61150,59.3871403745335,60.1587777352551,59.2812331467745,60.1587777352551,63397.6560624986,0.0,1.0
2024-09-04,61.32,61.6013,61.21,61.21,60375,59.146003699308,59.4173306862718,59.0399035622088,59.0399035622088,62594.1698245847,0.0,1.0
2024-09-05,61.37,62.06,61.1401,61.42,145657,59.1942310343531,59.8597682579755,58.9724817478158,59.2424583693982,151010.832201069,0.0,1.0
2024-09-06,60.18,61.315,60.1301,61.2,31911,58.0464204602798,59.1411809658035,57.9982895799048,59.0302580951998,33083.9346297693,0.0,1.0
2024-09-09,60.88,61.0675,60.7,60.7,134313,58.7216031509112,58.9024556573303,58.5479847447488,58.5479847447488,139249.867190881,0.0,1.0
2024-09-10,60.6,60.67,60.115,60.67,30745,58.4515300746586,58.5190483437218,57.9837249247212,58.5190483437218,31875.0766253724,0.0,1.0
2024-09-11,60.86,60.9448,60.0,60.65,62297,58.7023122168931,58.7841057771296,57.8728020541175,58.4997574097037,64586.8156946112,0.0,1.0
2024-09-12,61.47,61.47,60.86,60.895,94431,59.2906857044433,59.2906857044433,58.7023122168931,58.7360713514247,97901.9470096125,0.0,1.0
2024-09-13,61.61,61.79,61.44,61.54,31017,59.4257222425696,59.599340648732,59.2617493034163,59.3582039735065,32157.0743759692,0.0,1.0
2024-09-16,62.01,62.1,61.69,61.795,49575,59.8115409229304,59.8983501260116,59.5028859786418,59.6041633822365,51397.2003155906,0.0,1.0
2024-09-17,61.79,62.06,61.56,62.01,97857,59.599340648732,59.8597682579755,59.3774949075245,59.8115409229304,101453.87455941,0.0,1.0
2024-09-18,61.49,62.16,61.415,61.82,83590,59.3099766384614,59.9562229280657,59.2376356358937,59.628277049759,86662.4704867417,0.0,1.0
2024-09-19,62.84,62.905,62.395,62.71,58537,60.612114684679,60.6748102202376,60.1828914027776,60.4867236135618,60688.6114951837,0.0,1.0
2024-09-20,62.12,62.38,61.971,62.38,58833,59.9176410600296,60.1684232022641,59.7739236015952,60.1684232022641,60995.491400245,0.0,1.0
2024-09-23,62.35,62.49,62.2,62.2,79413,60.1394868012371,60.2745233393633,59.9948047961018,59.9948047961018,82331.9388534946,0.0,1.0
2024-09-24,62.51,62.59,62.22,62.27,259607,60.5472875009114,60.6247756308118,60.2663930300225,60.3148231112103,268022.470366748,0.26279,1.0
2024-09-25,62.31,62.6993,62.21,62.69,89401,60.3535671761605,60.7306437882882,60.256707013785,60.7216357931873,92299.0399845059,0.0,1.0
2024-09-26,63.65,63.7,63.23,63.42,422085,61.6514933519919,61.6999234331796,61.2446806700149,61.4287149785283,435767.38841691,0.0,1.0
2024-09-27,63.19,63.85,63.1554,63.38,90009,61.2059366050647,61.8452136767428,61.1724229888827,61.3899709135781,92926.7490292658,0.0,1.0
2024-09-30,63.01,63.28,62.71,63.18,722909,61.0315883127888,61.2931107512026,60.7410078256624,61.1962505888271,746342.956970942,0.0,1.0
2024-10-01,62.58,63.05,62.25,63.05,147747,60.6150896145742,61.070332377739,60.2954510787352,61.070332377739,152536.395125231,0.0,1.0
2024-10-02,62.44,62.5399,62.105,62.31,113694,60.4794853872486,60.5762486894617,60.1550038432907,60.3535671761605,117379.526537717,0.0,1.0
2024-10-03,61.82,61.92,61.6001,61.91,94001,59.8789523805206,59.9758125428961,59.6659568834569,59.9661265266585,97048.1544678868,0.0,1.0
2024-10-04,62.11,62.21,61.72,61.84,1253492,60.1598468514095,60.256707013785,59.7820922181451,59.8983244129957,1294125.43739173,0.0,1.0
2024-10-07,61.78,61.98,61.5793,61.9,84726,59.8402083155704,60.0339286403214,59.6458099696828,59.956440510421,87472.4942867222,0.0,1.0
2024-10-08,61.59,61.7,61.4401,61.66,65266,59.656174007057,59.76272018567,59.5109806236562,59.7239761207198,67381.6751896373,0.0,1.0
2024-10-09,61.64,61.7,61.3,61.3,42782,59.7046040882447,59.76272018567,59.3752795361681,59.3752795361681,44168.8295278256,0.0,1.0
2024-10-10,61.56,61.59,61.259,61.44,63823,59.6271159583444,59.656174007057,59.3355668695942,59.5108837634938,65891.8986245246,0.0,1.0
2024-10-11,61.91,61.96,61.55,61.55,51953,59.9661265266585,60.0145566078463,59.6174299421068,59.6174299421068,53637.1184250181,0.0,1.0
2024-10-14,62.08,62.11,61.7203,61.76,208958,60.1307888026969,60.1598468514095,59.7823827986323,59.8208362830953,215731.622656149,0.0,1.0
2024-10-15,61.03,61.81,61.03,61.81,66890,59.1137570977543,59.8692663642831,59.1137570977543,59.8692663642831,69058.3190855092,0.0,1.0
2024-10-16,61.22,61.27,61.11,61.17,42422,59.2977914062677,59.3462214874555,59.1912452276547,59.24936132508,43797.1596986915,0.0,1.0
2024-10-17,61.26,61.44,61.1752,61.43,37484,59.3365354712179,59.5108837634938,59.2543980535235,59.5011977472562,38699.0885424013,0.0,1.0
2024-10-18,61.64,61.68,61.425,61.51,79416,59.7046040882447,59.7433481531949,59.4963547391375,59.5786858771566,81990.3643069936,0.0,1.0
2024-10-21,60.91,61.3424,60.8,61.24,100437,58.9975249029038,59.4163482450153,58.8909787242907,59.3171634387428,103692.785079852,0.0,1.0
2024-10-22,60.56,60.62,60.4134,60.49,74228,58.6585143345896,58.7166304320149,58.5165173365471,58.5907122209268,76634.1891026936,0.0,1.0
2024-10-23,58.66,60.09,58.66,59.89,110202,56.8181712494555,58.2032715714248,56.8181712494555,58.0095512466739,113774.329195116,0.0,1.0
2024-10-24,60.14,60.37,59.96,60.33,88590,58.2517016526126,58.4744800260762,58.0773533603367,58.435735961126,91461.750452762,0.0,1.0
2024-10-25,60.01,60.395,59.88,60.3,59972,58.1257834415245,58.4986950666701,57.9998652304363,58.4066779124133,61916.0638689812,0.0,1.0
2024-10-28,60.61,60.61,60.25,60.29,104480,58.7069444157773,58.7069444157773,58.3582478312256,58.3969918961758,107866.843744267,0.0,1.0
2024-10-29,60.34,60.4877,60.2336,60.34,53836,58.4454219773635,58.5884844371921,58.342362764596,58.4454219773635,55581.1581146281,0.0,1.0
2024-10-30,59.96,60.2108,59.78,59.78,30811,58.0773533603367,58.3202786475744,57.9030050680609,57.9030050680609,31809.7752929231,0.0,1.0
2024-10-31,59.53,59.6,59.11,59.59,2570579,57.6608546621222,57.728656775785,57.2540419801452,57.7189707595475,2653907.3825162,0.0,1.0
2024-11-01,59.65,60.01,59.65,59.88,67091,57.7770868569727,58.1257834415245,57.7770868569727,57.9998652304363,69265.8347401091,0.0,1.0
2024-11-04,59.7,60.1675,59.67,59.96,60532,57.8255169381605,58.2783381972658,57.7964588894478,58.0773533603367,62494.2169365232,0.0,1.0
2024-11-05,60.29,60.39,59.93,59.93,263410,58.3969918961758,58.4938520585513,58.0482953116241,58.0482953116241,271948.749145073,0.0,1.0
2024-11-06,59.35,59.54,59.0799,59.43,52639,57.4865063698463,57.6705406783597,57.2248870712701,57.5639944997467,54345.355932757,0.0,1.0
2024-11-07,60.33,60.454,60.04,60.15,412615,58.435735961126,58.5558425624716,58.1548414902371,58.2613876688501,425990.407078298,0.0,1.0
2024-11-08,59.53,59.7,59.275,59.7,55397,57.6608546621222,57.8255169381605,57.4138612480647,57.8255169381605,57192.7597904014,0.0,1.0
2024-11-11,59.57,59.75,59.5,59.65,39583,57.6995987270723,57.8739470193482,57.6317966134095,57.7770868569727,40866.1301294919,0.0,1.0
2024-11-12,58.45,58.99,58.18,58.92,59060,56.614764908467,57.1378097852946,56.3532424700532,57.0700076716317,60974.5003018414,0.0,1.0
2024-11-13,58.17,58.2599,57.81,58.24,66229,56.3435564538157,56.4306337397912,55.9948598692639,56.4113585674785,68375.8919825711,0.0,1.0
2024-11-14,58.19,58.66,58.19,58.54,182390,56.3629284862907,56.8181712494555,56.3629284862907,56.7019390546049,188302.389266049,0.0,1.0
2024-11-15,58.0,58.11,57.92,58.11,92613,56.1788941777773,56.2854403563904,56.101406047877,56.2854403563904,95615.1607933363,0.0,1.0
2024-11-18,58.33,58.45,57.95,57.95,53718,56.4985327136164,56.614764908467,56.1304640965896,56.1304640965896,55459.3330039674,0.0,1.0
2024-11-19,58.33,58.41,57.82,57.82,432021,56.4985327136164,56.5760208435168,56.0045458855015,56.0045458855015,446025.475701013,0.0,1.0
2024-11-20,58.02,58.075,57.745,58.02,80176,56.1982662102524,56.251539299559,55.9319007637199,56.1982662102524,82775.0006129434,0.0,1.0
2024-11-21,58.07,58.23,57.87,58.0,51946,56.2466962914402,56.4016725512409,56.0529759666892,56.1788941777773,53629.8915116737,0.0,1.0
2024-11-22,58.3,58.39,58.02,58.02,105616,56.4694746649038,56.5566488110417,56.1982662102524,56.1982662102524,109039.668538423,0.0,1.0
2024-11-25,58.59,58.8454,58.4649,58.76,73405,56.7503691357927,56.9977499904996,56.6291970726609,56.915031411831,75784.5105766452,0.0,1.0
2024-11-26,58.22,58.52,58.11,58.52,42154,56.3919865350034,56.6825670221298,56.2854403563904,56.6825670221298,43520.4721592249,0.0,1.0
2024-11-27,58.76,58.8191,58.5,58.57,149250,56.915031411831,56.9722757677949,56.6631949896547,56.7309971033176,154088.116661866,0.0,1.0
2024-11-29,59.41,59.49,58.8,58.8,2219167,57.5446224672716,57.622110597172,56.9537754767812,56.9537754767812,2291103.94363929,0.0,1.0
2024-12-02,59.59,59.8,59.2101,59.51,33964,57.7189707595475,57.9223771005359,57.350999002683,57.6414826296471,35064.9835464229,0.0,1.0
2024-12-03,59.93,60.19,59.845,60.02,151617,58.0482953116241,58.3001317338003,57.9659641736049,58.135469457762,156531.845788423,0.0,1.0
2024-12-04,60.0,60.1723,59.9329,60.05,32816,58.1160974252869,58.2829874850599,58.051104256333,58.1645275064746,33879.7697579619,0.0,1.0
2024-12-05,60.35,60.46,60.1301,60.28,42839,58.4551079936011,58.5616541722141,58.2421124965374,58.3873058799382,44227.6772507718,0.0,1.0
2024-12-06,60.2504,60.55,60.08,60.55,165896,58.3586352718751,58.648828318352,58.1935855551873,58.648828318352,171273.716594553,0.0,1.0
2024-12-09,60.38,60.7678,60.2446,60.61,70175,58.4841660423137,58.8597897520058,58.3530173824573,58.7069444157773,72449.8062763583,0.0,1.0
2024-12-10,59.66,60.15,59.66,60.15,212090,57.7867728732103,58.2613876688501,57.7867728732103,58.2613876688501,218965.150169616,0.0,1.0
2024-12-11,59.97,60.09,59.8316,60.09,681976,58.0870393765743,58.2032715714248,57.9529849118466,58.2032715714248,704083.064982197,0.0,1.0
2024-12-12,59.45,59.829,59.45,59.68,61082,57.5833665322218,57.9504665476248,57.5833665322218,57.8061449056854,63062.0458421448,0.0,1.0
2024-12-13,59.34,59.54,59.18,59.53,108671,57.4768203536088,57.6705406783597,57.321844093808,57.6608546621222,112193.700005103,0.0,1.0
2024-12-16,59.19,59.36,59.0479,59.07,144142,57.3315301100455,57.4961923860838,57.19389181931,57.215297915195,148814.53475293,0.0,1.0
2024-12-17,58.93,59.248,58.93,59.0,56847,57.0796936878693,57.3877090042233,57.0796936878693,57.1474958015321,58689.7632688584,0.0,1.0
2024-12-18,57.63,59.0953,57.52,59.03,58668,55.8205115769881,57.239803536276,55.7139653983751,57.1765538502448,60569.793154562,0.0,1.0
2024-12-19,57.52,57.88,57.4032,57.88,95833,55.7139653983751,56.0626619829268,55.6008327287205,56.0626619829268,98939.5409317027,0.0,1.0
2024-12-20,57.65,57.75,56.79,56.79,66567,55.8398836094632,55.9367437718386,55.0068862130341,55.0068862130341,68724.8486554804,0.0,1.0
2024-12-23,57.705,57.8,57.22,57.39,175110,55.8931566987697,55.9851738530264,55.4233849112486,55.5880471872869,180786.399388003,0.0,1.0
2024-12-24,57.39,57.39,57.0636,57.15,77924,56.1716006075505,56.1716006075505,55.8521301346753,55.9366958480834,79614.2234088105,0.60247,1.0
2024-12-26,57.53,57.74,57.39,57.41,2026968,56.3086283839062,56.5141700484399,56.1716006075505,56.1911760041727,2070934.28461719,0.0,1.0
2024-12-27,57.54,57.6,57.27,57.49,262480,56.3184160822173,56.3771422720841,56.054148227817,56.2694775906617,268173.365848065,0.0,1.0
2024-12-30,57.07,57.3,56.88,57.13,154649,55.8583942615944,56.0835113227503,55.6724279936831,55.9171204514612,158003.439709835,0.0,1.0
2024-12-31,57.1,57.3735,56.9226,57.33,681336,55.8877573565278,56.1554509053371,55.7141235884884,56.1128744176837,696114.631185069,0.0,1.0
2025-01-02,56.84,57.2255,56.6901,57.11,67589,55.6332772004385,56.0105929703324,55.4865596027548,55.8975450548389,69055.0503821429,0.0,1.0
2025-01-03,57.09,57.19,56.877,57.0,45448,55.8779696582167,55.9758466413279,55.6694916841897,55.7898803734166,46433.7973600383,0.0,1.0
2025-01-06,57.67,58.0865,57.57,57.57,122232,56.445656160262,56.8533137949204,56.3477791771507,56.3477791771507,124883.293410319,0.0,1.0
2025-01-07,57.59,58.11,57.59,58.09,63837,56.367354573773,56.8763148859515,56.367354573773,56.8567394893293,65221.6670056496,0.0,1.0
2025-01-08,57.47,57.5735,57.14,57.3,73945,56.2499021940395,56.3512048715596,55.9269081497723,56.0835113227503,75548.9162512768,0.0,1.0
2025-01-10,56.56,57.08,56.5301,57.08,104518,55.359221647727,55.8681819599056,55.3299564297768,55.8681819599056,106785.064963837,0.0,1.0
2025-01-13,56.44,56.5,55.94,55.94,146120,55.2417692679935,55.3004954578603,54.7523843524372,54.7523843524372,149289.440024837,0.0,1.0
2025-01-14,56.7,56.7661,56.3601,56.56,101359,55.4962494240828,55.5609461099193,55.1635655584876,55.359221647727,103557.544151912,0.0,1.0
2025-01-15,57.34,57.523,57.13,57.43,68126,56.1226621159948,56.3017769950884,55.9171204514612,56.210751400795,69603.6982694501,0.0,1.0
2025-01-16,57.63,57.8976,57.405,57.5,70829,56.4065053670175,56.6684241738232,56.1862821550171,56.2792652889728,72365.3281379631,0.0,1.0
2025-01-17,57.92,58.2099,57.86,57.89,50754,56.6903486180401,56.9740939920797,56.6316224281734,56.6609855231067,51854.8880305268,0.0,1.0
2025-01-21,59.09,59.12,58.63,58.78,411891,57.8355093204418,57.8648724153752,57.38527519813,57.5320906727969,420825.189852656,0.0,1.0
2025-01-22,58.97,59.19,58.92,59.19,149260,57.7180569407083,57.9333863035531,57.6691184491527,57.9333863035531,152497.54871412,0.0,1.0
2025-01-23,59.81,59.81,59.01,59.09,133136,58.5402235988429,58.5402235988429,57.7572077339528,57.8355093204418,136023.808425586,0.0,1.0
2025-01-24,59.66,59.94,59.62,59.62,129353,58.393408124176,58.6674636768875,58.3542573309315,58.3542573309315,132158.752638467,0.0,1.0
2025-01-27,59.74,59.7899,59.4,59.4,654477,58.471709710665,58.5205503252375,58.1389279680867,58.1389279680867,668673.041603718,0.0,1.0
2025-01-28,59.73,59.76,59.3546,59.76,117440,58.4619220123539,58.4912851072872,58.0944918177542,58.4912851072872,119987.351741834,0.0,1.0
2025-01-29,59.625,59.81,59.47,59.66,210564,58.3591511800871,58.5402235988429,58.2074418562646,58.393408124176,215131.27326437,0.0,1.0
2025-01-30,60.26,60.5625,60.13,60.13,58971,58.9806700228435,59.2767478967551,58.8534299447989,58.8534299447989,60250.1202279268,0.0,1.0
2025-01-31,59.8,60.5196,59.73,60.25,1784429,58.5304359005317,59.2347586710004,58.4619220123539,58.9708823245324,1823134.4523274,0.0,1.0
2025-02-03,59.02,59.615,58.655,58.7,89452,57.766995432264,58.3493634817759,57.4097444439079,57.4537890863079,91392.2733992726,0.0,1.0
2025-02-04,59.77,59.905,59.38,59.41,119160,58.5010728055984,58.6332067327986,58.1193525714645,58.1487156663978,121744.659686282,0.0,1.0
2025-02-05,60.38,60.4,59.99,60.04,224107,59.098122402577,59.1176977991993,58.7164021684431,58.7653406599988,228968.029945566,0.0,1.0
2025-02-06,60.63,60.69,60.45,60.45,246664,59.3428148603552,59.4015410502219,59.1666362907549,59.1666362907549,252014.306284467,0.0,1.0
2025-02-07,60.1,60.71,59.97,60.62,521054,58.8240668498655,59.4211164468442,58.6968267718209,59.3330271620441,532356.007957168,0.0,1.0
2025-02-10,60.45,60.46,60.251,60.27,153688,59.1666362907549,59.1764239890661,58.9718610943635,58.9904577211547,157021.594980408,0.0,1.0
2025-02-11,60.67,60.8099,60.34,60.38,172913,59.3819656535997,59.5188955529723,59.0589716093325,59.098122402577,176663.598022274,0.0,1.0
2025-02-12,60.9,61.0,60.24,60.26,1099208,59.6070827147556,59.7049596978668,58.9610946262213,58.9806700228435,1123050.55290734,0.0,1.0
2025-02-13,61.72,61.76,61.11,61.11,133445,60.4096739762679,60.4488247695124,59.8126243792892,59.8126243792892,136339.510841188,0.0,1.0
2025-02-14,61.66,61.9891,61.66,61.92,37593,60.3509477864011,60.6730609378203,60.3509477864011,60.6054279424904,38408.4171835046,0.0,1.0
2025-02-18,62.11,62.24,62.0,62.09,165819,60.7913942104018,60.9186342884464,60.6837295289794,60.7718188137795,169415.724442092,0.0,1.0
2025-02-19,61.53,61.615,61.3101,61.46,101234,60.2237077083565,60.3069031440011,60.0084762224948,60.1551938201786,103429.83281874,0.0,1.0
2025-02-20,61.83,61.88,61.5342,61.74,93280,60.5173386576903,60.5662771492459,60.2278185416472,60.4292493728901,95303.3052663344,0.0,1.0
2025-02-21,61.57,61.92,61.3592,61.92,155755,60.262858501601,60.6054279424904,60.0565338212025,60.6054279424904,159133.429585741,0.0,1.0
2025-02-24,61.5,61.8,61.35,61.73,103977,60.1943446134231,60.4879755627569,60.0475291387562,60.419461674579,106232.330313869,0.0,1.0
2025-02-25,62.05,62.24,61.7628,62.24,180152,60.732668020535,60.9186342884464,60.4515653250395,60.9186342884464,184059.616748935,0.0,1.0
2025-02-26,62.1,62.56,61.9101,62.22,82497,60.7816065120907,61.2318406344025,60.5957381211624,60.8990588918242,84286.414821578,0.0,1.0
2025-02-27,61.35,61.98,61.31,61.98,140274,60.0475291387562,60.6641541323572,60.0083783455117,60.6641541323572,143316.636395045,0.0,1.0
2025-02-28,61.55,61.57,60.97,61.28,1656362,60.2432831049788,60.262858501601,59.6755966029335,59.9790152505784,1692289.59388461,0.0,1.0
2025-03-03,62.19,62.86,61.91,62.66,186335,60.8696957968908,61.5254715837362,60.5956402441793,61.3297176175137,190376.730132959,0.0,1.0
2025-03-04,62.11,62.75,61.26,61.72,224434,60.7913942104018,61.4178069023138,59.9594398539561,60.4096739762679,229302.122793144,0.0,1.0
2025-03-05,63.6,63.72,62.99,62.99,67718,62.2497612587595,62.367213638493,61.6527116617809,61.6527116617809,69186.8484779764,0.0,1.0
2025-03-06,62.9,63.68,62.84,63.12,333895,61.5646223769807,62.3280628452485,61.505896187114,61.7799517398255,341137.404715939,0.0,1.0
2025-03-07,63.585,63.73,63.03,63.11,47182,62.2350797112928,62.3770013368042,61.6918624550254,61.7701640415144,48205.4089738014,0.0,1.0
2025-03-10,62.23,62.85,61.78,62.62,147710,60.9088465901353,61.5156838854251,60.4684001661346,61.2905668242692,150913.928182786,0.0,1.0
2025-03-11,61.98,62.31,61.5688,62.27,92462,60.6641541323572,60.9871481766243,60.2616839778037,60.9479973833798,94467.5623020563,0.0,1.0
2025-03-12,62.57,62.61,62.0845,62.37,74349,61.2416283327136,61.2807791259581,60.7664355797084,61.0458743664911,75961.679280089,0.0,1.0
2025-03-13,62.11,62.29,61.85,62.13,148249,60.7913942104018,60.9675727800021,60.5369140543125,60.810969607024,151464.619451424,0.0,1.0
2025-03-14,63.29,63.34,62.61,62.61,139540,61.9463426111146,61.9952811026703,61.2807791259581,61.2807791259581,142566.715446659,0.0,1.0
2025-03-17,63.94,64.1,63.29,63.29,159013,62.5825430013378,62.7391461743158,61.9463426111146,61.9463426111146,162462.097773538,0.0,1.0
2025-03-18,63.98,64.06,63.64,63.85,128687,62.6216937945823,62.6999953810713,62.288912052004,62.4944537165377,131478.306655326,0.0,1.0
2025-03-19,64.125,64.29,63.6903,63.85,67044,62.7636154200936,62.9251124422272,62.338144174509,62.4944537165377,68498.2289695126,0.0,1.0
2025-03-20,63.63,63.68,63.23,63.23,339327,62.2791243536929,62.3280628452485,61.8876164212479,61.8876164212479,346687.228410265,0.0,1.0
2025-03-21,63.15,63.304,63.0111,63.07,190176,61.8093148347589,61.9600453887502,61.6733637052173,61.7310132482699,194301.043978671,0.0,1.0
2025-03-24,63.08,63.24,62.9153,63.07,206732,61.740800946581,61.897404119559,61.5795975553967,61.7310132482699,211216.154634647,0.0,1.0
2025-03-25,63.24,63.48,63.1301,63.33,202490,62.1002933178503,62.3359680552995,61.9923739276601,62.1886713443938,206206.233752509,0.20729,1.0
2025-03-26,62.48,63.0497,62.4065,62.87,284746,61.3539899825947,61.9134228906146,61.2818145942509,61.7369614309495,289971.851627694,0.0,1.0
2025-03-27,62.69,62.81,62.415,62.51,1301199,61.5602053778627,61.6780427465873,61.2901614078689,61.3834493247758,1325079.48615996,0.0,1.0
2025-03-28,62.15,62.46,61.9353,62.37,57680,61.0299372186021,61.3343504211406,60.8191065263924,61.2459723945972,58738.5824625646,0.0,1.0
2025-03-31,61.505,61.64,60.9525,61.2,1987806,60.3965613617075,60.5291284015227,59.8540184765381,60.0970580495326,2024287.56329023,0.0,1.0
2025-04-01,61.54,61.85,61.23,61.51,219956,60.4309305942522,60.7353437967907,60.1265173917137,60.401471252071,223992.781625101,0.0,1.0
2025-04-02,61.67,61.8,61.1,61.1,71150,60.5585877437038,60.6862448931554,59.9988602422621,59.9988602422621,72455.7930341795,0.0,1.0
2025-04-03,60.57,61.24,60.41,61.12,78721,59.4784118637286,60.1363371724408,59.3212953720958,60.0184998037162,80165.74115873,0.0,1.0
2025-04-04,56.61,58.1,56.495,58.1,158000,55.5897786958176,57.0529260241478,55.4768512174566,57.0529260241478,160899.723111741,0.0,1.0
2025-04-07,55.08,57.0,54.5,54.75,578675,54.0873522445793,55.9727501441725,53.5178049624105,53.7632994805867,589295.235896751,0.0,1.0
2025-04-08,54.98,57.12,54.47,57.12,1228873,53.9891544373088,56.0905875128971,53.4883456202294,56.0905875128971,1251426.11037655,0.0,1.0
2025-04-09,59.18,59.3799,54.8623,55.05,317450,58.1134623426689,58.3097597594026,53.8735756181515,54.0578929023982,323276.057606469,0.0,1.0
2025-04-10,57.97,58.1822,56.52,58.125,1079861,56.9252688746961,57.1336446217241,55.5014006692742,57.0774754759654,1099679.34113397,0.0,1.0
2025-04-11,59.43,59.605,58.0463,58.06,246663,58.3589568608451,58.5308030235684,57.0001938016435,57.0136469012396,251189.926594375,0.0,1.0
2025-04-14,60.16,60.3399,59.64,59.71,143984,59.0758008539196,59.2524587091992,58.5651722561131,58.6339107212024,146626.49197798,0.0,1.0
2025-04-15,60.52,60.8262,60.44,60.44,66562,59.4293129600933,59.7299946459555,59.3507547142769,59.3507547142769,67783.5909478715,0.0,1.0
2025-04-16,60.32,60.98,60.15,60.69,876583,59.2329173455524,59.8810228735375,59.0659810731925,59.5962492324531,892670.645471259,0.0,1.0
2025-04-17,61.01,61.4486,60.85,60.85,70307,59.9104822157187,60.341177798407,59.7533657240859,59.7533657240859,71597.3217266908,0.0,1.0
2025-04-21,60.81,61.41,60.27,61.41,70111,59.7140866011777,60.3032734448006,59.1838184419171,60.3032734448006,71397.7246018181,0.0,1.0
2025-04-22,61.95,62.26,61.49,61.49,390056,60.8335416040612,61.1379548065996,60.381831690617,60.381831690617,397214.572139703,0.0,1.0
2025-04-23,62.27,62.74,62.095,62.65,40322,61.1477745873267,61.6093042814979,60.9759284246033,61.5209262549545,41062.0166791874,0.0,1.0
2025-04-24,63.12,63.13,62.53,62.57,363589,61.9824559491257,61.9922757298528,61.4030888862299,61.4423680091381,370261.831813131,0.0,1.0
2025-04-25,63.22,63.3099,62.83,63.04,200454,62.0806537563962,62.1689335851324,61.6976823080414,61.9038977033094,204132.867700259,0.0,1.0
2025-04-28,63.66,63.8387,63.24,63.24,65651,62.5127241083863,62.6882035899787,62.1002933178503,62.1002933178503,66855.8716582841,0.0,1.0
2025-04-29,63.96,63.975,63.65,63.73,70333,62.8073175301978,62.8220472012883,62.5029043276593,62.5814625734757,71623.7988963168,0.0,1.0
2025-04-30,63.82,63.936016,63.17,63.5,2349852,62.6698406000191,62.783765768102,62.031554852761,62.3556076167536,2392978.07692133,0.0,1.0
2025-05-01,63.51,63.89,63.43,63.83,54038,62.3654273974806,62.7385790651084,62.2868691516642,62.6796603807461,55029.7420095712,0.0,1.0
2025-05-02,64.8,64.8796,64.557,64.7161,85494,63.6321791112698,63.7103445658571,63.3935584396025,63.5497911509698,87063.0438462985,0.0,1.0
2025-05-05,64.95,64.9889,64.7821,64.98,257211,63.7794758221755,63.8176747692037,63.6146017037684,63.8089351643566,261931.510641101,0.0,1.0
2025-05-06,64.83,64.9799,64.6792,64.87,37428,63.6616384534509,63.8088369665494,63.513556160087,63.7009175763591,38114.90402928,0.0,1.0
2025-05-07,64.55,64.7754,64.28,64.66,262274,63.3866845930936,63.6080224506812,63.1215505134633,63.4947021810911,267087.430249422,0.0,1.0
2025-05-08,64.2,64.6199,64.2,64.55,115808,63.0429922676469,63.4553248603756,63.0429922676469,63.3866845930936,117933.386924838,0.0,1.0
2025-05-09,64.64,64.8,64.4504,64.78,141451,63.475062619637,63.6321791112698,63.2888795770522,63.6125395498157,144047.004644803,0.0,1.0
2025-05-12,64.86,64.98,64.38,64.65,82366,63.6910977956321,63.8089351643566,63.2197483207338,63.4848824003641,83877.6366697571,0.0,1.0
2025-05-13,64.9,65.1259,64.73,64.9,164891,63.7303769185403,63.9522057651643,63.5634406461804,63.7303769185403,167917.191415304,0.0,1.0
2025-05-14,64.68,65.21,64.5575,65.21,61032,63.5143417425452,64.0347901210787,63.3940494286389,64.0347901210787,62152.1006389605,0.0,1.0
2025-05-15,65.29,65.34,65.02,65.16,91082,64.1133483668951,64.1624472705304,63.8482142872648,63.9856912174435,92753.598610529,0.0,1.0
2025-05-16,65.46,65.62,65.1187,65.35,177505,64.2802846392549,64.4374011308877,63.9451355230408,64.1722670512574,180762.692094617,0.0,1.0
2025-05-19,66.13,66.28,65.4,65.4,2278366,64.9382099479671,65.0855066588729,64.2213659548926,64.2213659548926,2320180.11738737,0.0,1.0
2025-05-20,66.53,66.78,66.26,66.26,193719,65.331001177049,65.5764956952252,65.0658670974188,65.0658670974188,197274.262414451,0.0,1.0
2025-05-21,66.08,66.9899,66.08,66.62,132587,64.8891110443319,65.782612892686,64.8891110443319,65.4193792035925,135020.326507699,0.0,1.0
2025-05-22,66.07,66.37,65.7,65.96,62044,64.8792912636048,65.1738846854163,64.5159593767041,64.7712736756073,63182.673549018,0.0,1.0
2025-05-23,66.24,66.35,65.62,65.62,82946,65.0462275359647,65.1542451239622,64.4374011308877,64.4374011308877,84468.2812229521,0.0,1.0
2025-05-27,67.11,67.26,67.0137,67.22,203118,65.9005484592178,66.0478451701236,65.8059839708164,66.0085660472154,206845.759234244,0.0,1.0
2025-05-28,66.41,66.61,66.261,66.61,60966,65.2131638083245,65.4095594228654,65.0668490754915,65.4095594228654,62084.8893622176,0.0,1.0
2025-05-29,66.625,66.71,66.37,66.63,79428,65.424289093956,65.5077572301359,65.1738846854163,65.4291989843195,80885.7165020212,0.0,1.0
2025-05-30,66.76,66.92,66.3,66.65,1731720,65.5568561337711,65.7139726254039,65.1051462203269,65.4488385457736,1763501.6994118,0.0,1.0
2025-06-02,67.58,67.59,66.75,66.93,158785,66.3620781533891,66.3718979341161,65.5470363530441,65.723792406131,161699.12996391,0.0,1.0
2025-06-03,67.05,67.08,66.701,66.82,65605,65.8416297748555,65.8710891170367,65.4989194274816,65.6157748181334,66809.0274350997,0.0,1.0
2025-06-04,67.41,67.5,67.08,67.16,50422,66.1951418810293,66.2835199075727,65.8710891170367,65.9496473628531,51347.3787262037,0.0,1.0
2025-06-05,67.28,67.57,67.01,67.45,59289,66.0674847315776,66.352258372662,65.8023506519474,66.2344210039375,60377.1119213418,0.0,1.0
2025-06-06,67.37,67.5331,67.19,67.28,166574,66.1558627581211,66.3160233817792,65.9791067050342,66.0674847315776,169631.078972247,0.0,1.0
2025-06-09,67.52,67.6699,67.305,67.43,153341,66.3031594690268,66.4503579821252,66.0920341833953,66.2147814424834,156155.2179853,0.0,1.0
2025-06-10,67.5,67.75,67.3994,67.72,91435,66.2835199075727,66.5290144257489,66.1847329134586,66.4995550835677,93113.0771058355,0.0,1.0
2025-06-11,67.4,67.84,67.35,67.84,129353,66.1853221003022,66.6173924522923,66.136223196667,66.6173924522923,131726.973947297,0.0,1.0
2025-06-12,67.95,68.1106,67.82,67.82,86254,66.7254100402898,66.8831157187662,66.5977528908382,66.5977528908382,87836.9918815196,0.0,1.0
2025-06-13,67.07,67.5489,66.95,67.04,43619,65.8612693363096,66.331538635328,65.7434319675851,65.8318099941285,44419.5254582976,0.0,1.0
2025-06-16,67.52,68.0099,67.39,67.69,42862,66.3031594690268,66.7842305268449,66.1755023195752,66.4700957413866,43648.6324811103,0.0,1.0
2025-06-17,66.52,67.11,66.43,67.11,66260,65.321181396322,65.9005484592178,65.2328033697786,65.9005484592178,67476.0484391389,0.0,1.0
2025-06-18,66.73,67.1013,66.52,66.86,46272,65.52739679159,65.8920052499853,65.321181396322,65.6550539410416,47121.2151128258,0.0,1.0
2025-06-20,66.0,66.46,66.0,66.43,311176,64.8105527985155,65.2622627119597,64.8105527985155,65.2328033697786,316886.912905184,0.0,1.0
2025-06-23,66.47,66.67,65.51,65.51,161664,65.2720824926868,65.4684781072277,64.3293835428902,64.3293835428902,164630.967323648,0.0,1.0
2025-06-24,66.52,66.7,66.095,66.15,289661,66.2582241524198,66.4375157992544,65.8348966529493,65.8896802117043,290805.405162618,0.95424,1.0
2025-06-25,65.9,66.16,65.85,66.04,961991,65.6406640355452,65.8996408587507,65.5908608003134,65.7801130941943,965791.675502715,0.0,1.0
2025-06-26,66.87,67.08,66.38,66.61,547683,66.6068467990426,66.8160203870163,66.1187750937707,66.3478699758371,549846.809600457,0.0,1.0
2025-06-27,67.36,67.635,67.03,67.37,96091,67.0949185043145,67.3688362980895,66.7662171517844,67.1048791513608,96470.6404641326,0.0,1.0
2025-06-30,67.5,67.57,67.16,67.26,825281,67.2343675629636,67.3040920922881,66.8957055633872,66.9953120338508,828541.555742783,0.0,1.0
2025-07-01,67.42,67.63,67.2,67.26,183083,67.1546823865927,67.3638559745663,66.9355481515726,66.9953120338508,183806.332206916,0.0,1.0
2025-07-02,67.63,67.7481,67.0663,67.18,60853,67.3638559745663,67.4814912161839,66.8023743005627,66.9156268574799,61093.4206550443,0.0,1.0
2025-07-03,67.61,67.75,67.42,67.42,36588,67.3439346804736,67.4833837391227,67.1546823865927,67.1546823865927,36732.5534472707,0.0,1.0
2025-07-07,66.71,67.3674,66.62,66.99,67340,66.4474764463007,67.1022893831288,66.3578306228835,66.726374563599,67606.0497742213,0.0,1.0
2025-07-08,67.23,67.56,66.8589,66.87,109433,66.9654300927117,67.2941314452418,66.5957904808211,66.6068467990426,109865.352612747,0.0,1.0
2025-07-09,68.03,68.06,67.34,67.5,69306,67.7622818564209,67.79216379756,67.0749972102217,67.2343675629636,69579.817131752,0.0,1.0
2025-07-10,67.76,68.03,67.4,67.62,54861,67.4933443861691,67.7622818564209,67.1347610924999,67.35389532752,55077.7472032009,0.0,1.0
2025-07-11,67.26,67.26,66.97,67.21,58403,66.9953120338508,66.9953120338508,66.7064532695062,66.945508798619,58633.7410894542,0.0,1.0
2025-07-14,67.03,67.18,66.81,66.84,93160,66.7662171517844,66.9156268574799,66.5470829167644,66.5769648579035,93528.0605430123,0.0,1.0
2025-07-15,66.25,67.06,66.25,67.06,65887,65.989286682168,66.7960990929235,65.989286682168,66.7960990929235,66147.3091991997,0.0,1.0
2025-07-16,66.65,66.7,66.145,66.3,107827,66.3877125640226,66.4375157992544,65.8846998881811,66.0390899173998,108253.007558731,0.0,1.0
2025-07-17,66.75,66.85,66.48,66.53,51789,66.4873190344862,66.5869255049498,66.2183815642343,66.2681847994662,51993.6102132038,0.0,1.0
2025-07-18,66.65,67.16,66.56,67.16,133672,66.3877125640226,66.8957055633872,66.2980667406053,66.8957055633872,134200.1170986,0.0,1.0
2025-07-21,67.08,67.33,66.79,66.85,190902,66.8160203870163,67.0650365631754,66.5271616226717,66.5869255049498,191656.2238491,0.0,1.0
2025-07-22,67.37,67.47,66.93,67.01,103805,67.1048791513608,67.2044856218245,66.6666106813208,66.7462958576917,104215.117267791,0.0,1.0
2025-07-23,69.15,69.22,68.3,68.32,123147,68.8778743256138,68.9475988549383,68.0312193266728,68.0511406207655,123633.534474993,0.0,1.0
2025-07-24,68.67,68.91,68.65,68.74,90824,68.3997632673883,68.638818796501,68.3798419732956,68.4694877967128,91182.8313735353,0.0,1.0
2025-07-25,68.54,68.54,67.978,68.05,74492,68.2702748557855,68.2702748557855,67.7104864917798,67.7822031505137,74786.3062040583,0.0,1.0
2025-07-28,67.44,67.78,67.23,67.74,54475,67.1746036806854,67.5132656802618,66.9654300927117,67.4734230920763,54690.2221777651,0.0,1.0
2025-07-29,67.2,67.4773,67.136202,67.33,79453,66.9355481515726,67.2117568941683,66.8720012155462,67.0650365631754,79766.9063366677,0.0,1.0
2025-07-30,66.76,67.21,66.56,67.05,133583,66.4972796815326,66.945508798619,66.2980667406053,66.7861384458771,134110.765473564,0.0,1.0
2025-07-31,66.1,66.53,65.96,66.53,3793287,65.8398769764725,66.2681847994662,65.7004279178234,66.2681847994662,3808273.68176279,0.0,1.0
2025-08-01,65.91,66.04,65.557,65.91,117531,65.6506246825915,65.7801130941943,65.2990138418549,65.6506246825915,117995.346540154,0.0,1.0
2025-08-04,66.87,66.88,66.5701,66.71,56927,66.6068467990426,66.6168074460889,66.3081269941221,66.4474764463007,57151.9096450414,0.0,1.0
2025-08-05,66.78,66.94,66.62,66.82,112133,66.5172009756253,66.6765713283671,66.3578306228835,66.5570435638108,112576.019889111,0.0,1.0
2025-08-06,67.26,67.41,67.05,67.09,224686,66.9953120338508,67.1447217395463,66.7861384458771,66.8259810340626,225573.699132324,0.0,1.0
2025-08-07,67.84,68.02,67.5682,67.98,50876,67.57302956254,67.7523212093746,67.3022991758198,67.7124786211891,51077.0030934553,0.0,1.0
2025-08-08,68.35,68.4085,68.0367,68.06,59890,68.0810225619046,68.1392923471258,67.768955489942,67.79216379756,60126.6159931409,0.0,1.0
2025-08-11,68.05,68.18,67.95,68.16,137463,67.7822031505137,67.9116915621164,67.68259668005,67.8917702680237,138006.094744784,0.0,1.0
2025-08-12,68.9,68.9,68.31,68.31,71023,68.6288581494547,68.6288581494547,68.0411799737191,68.0411799737191,71303.6007293512,0.0,1.0
2025-08-13,69.24,69.25,69.03,69.03,37568,68.9675201490311,68.9774807960774,68.7583465610574,68.7583465610574,37716.4252735067,0.0,1.0
2025-08-14,69.16,69.31,68.85,68.85,111618,68.8878349726602,69.0372446783556,68.5790549142228,68.5790549142228,112058.985204916,0.0,1.0
2025-08-15,69.58,69.71,69.494,69.56,42747,69.3061821486075,69.4356705602102,69.2205205840088,69.2862608545148,42915.8866899114,0.0,1.0
2025-08-18,69.6,69.62,69.315,69.34,205019,69.3261034427002,69.346024736793,69.0422250018788,69.0671266194947,205828.997901115,0.0,1.0
2025-08-19,69.515,69.8191,69.43,69.68,225420,69.2414379428061,69.5443412194861,69.156772442912,69.4057886190711,226310.599051158,0.0,1.0
2025-08-20,69.85,69.85,69.5233,69.69,31663,69.5751196188593,69.5751196188593,69.2497052798546,69.4157492661175,31788.0955450129,0.0,1.0
2025-08-21,69.41,69.46,69.195,69.34,72477,69.1368511488193,69.1866543840511,68.9226972373224,69.0671266194947,72763.3452552158,0.0,1.0
2025-08-22,70.45,70.45,69.59,69.62,49836,70.1727584416412,70.1727584416412,69.3161427956539,69.346024736793,50032.8942166334,0.0,1.0
2025-08-25,69.34,70.0737,69.33,69.93,55607,69.0671266194947,69.7979392932865,69.0571659724484,69.6548047952303,55826.6945321521,0.0,1.0
2025-08-26,69.3,69.45,69.15,69.2,92438,69.0272840313093,69.1766937370048,68.8778743256138,68.9276775608456,92803.2080342955,0.0,1.0
2025-08-27,69.23,69.28,68.6742,68.82,93707,68.9575595019847,69.0073627372165,68.4039467391478,68.5491729730837,94077.2216541869,0.0,1.0
2025-08-28,69.465,69.54,69.34,69.45,46925,69.1916347075743,69.266339560422,69.0671266194947,69.1766937370048,47110.393312375,0.0,1.0
2025-08-29,68.98,69.1292,68.9401,69.0,886409,68.7085433258256,68.8571561797574,68.6688003441106,68.7284646199183,889911.06287968,0.0,1.0
2025-09-02,68.39,68.445,68.02,68.05,43686,68.1208651500901,68.1756487088451,67.7523212093746,67.7822031505137,43858.5965315804,0.0,1.0
2025-09-03,68.61,68.61,68.27,68.33,46848,68.3399993851101,68.3399993851101,68.0013373855337,68.0611012678119,47033.0890974564,0.0,1.0
2025-09-04,68.96,69.03,68.64,68.64,42417,68.6886220317329,68.7583465610574,68.3698813262492,68.3698813262492,42584.582911689,0.0,1.0
2025-09-05,69.38,69.7499,69.1103,69.62,60523,69.1069692076802,69.4754135419252,68.8383305568397,69.346024736793,60762.1168768219,0.0,1.0
2025-09-08,70.04,70.04,69.6117,69.77,68564,69.7643719127403,69.7643719127403,69.3377573997445,69.4954344424884,68834.8856061732,0.0,1.0
2025-09-09,69.81,69.88,69.59,69.72,40456,69.5352770306739,69.6050015599984,69.3161427956539,69.4456312072566,40615.8353083738,0.0,1.0
2025-09-10,69.8,70.02,69.68,70.02,47420,69.5253163836275,69.7444506186475,69.4057886190711,69.7444506186475,47607.3489797085,0.0,1.0
2025-09-11,70.58,70.5888,70.0236,70.0236,57201,70.302246853244,70.3110122226448,69.7480364515842,69.7480364515842,57426.9921760503,0.0,1.0
2025-09-12,70.22,70.2899,70.0001,70.2,57426,69.9436635595748,70.0132884824289,69.7246289310253,69.9237422654821,57652.8811157474,0.0,1.0
2025-09-15,70.63,70.7,70.4096,70.45,38579,70.3520500884758,70.4217746178004,70.1325174275739,70.1727584416412,38731.4195758788,0.0,1.0
2025-09-16,70.55,70.61,70.24,70.61,45288,70.2723649121049,70.3321287943831,69.9635848536676,70.3321287943831,45466.9257822235,0.0,1.0
2025-09-17,70.23,70.81,70.1404,70.5,69383,69.9536242066212,70.5313417353104,69.8643768090858,70.2225616768731,69657.1213466705,0.0,1.0
2025-09-18,70.52,70.57,70.115,70.26,69455,70.2424829709658,70.2922862061976,69.839076765588,69.9835061477603,69729.4058073736,0.0,1.0
2025-09-19,70.12,70.3195,70.0504,70.14,42903,69.8440570891112,70.0427719976862,69.7747309856685,69.8639783832039,43072.5030214347,0.0,1.0
2025-09-22,70.48,70.5099,70.02,70.27,88096,70.2026403827803,70.232422717449,69.7444506186475,69.9934667948067,88444.053473564,0.0,1.0
2025-09-23,69.98,70.43,69.9643,70.43,114998,69.98,70.43,69.9643,70.43,114998,0.27648,1.0
2025-09-24,69.66,69.91,69.5624,69.74,161316,69.66,69.91,69.5624,69.74,161316,0.0,1.0
2025-09-25,68.96,69.2225,68.7229,69.2,3831888,68.96,69.2225,68.7229,69.2,3831888,0.0,1.0
2025-09-26,69.52,69.61,69.3001,69.36,541478,69.52,69.61,69.3001,69.36,541478,0.0,1.0
2025-09-29,69.77,69.87,69.66,69.67,50035,69.77,69.87,69.66,69.67,50035,0.0,1.0
2025-09-30,70.13,70.22,69.69,69.76,1256030,70.13,70.22,69.69,69.76,1256030,0.0,1.0
2025-10-01,70.64,70.8,70.44,70.44,63889,70.64,70.8,70.44,70.44,63889,0.0,1.0
2025-10-02,70.825,71.05,70.505,71.05,58793,70.825,71.05,70.505,71.05,58793,0.0,1.0
2025-10-03,71.49,71.5567,71.27,71.32,56052,71.49,71.5567,71.27,71.32,56052,0.0,1.0
2025-10-06,71.58,71.755,71.52,71.52,120197,71.58,71.755,71.52,71.52,120197,0.0,1.0
2025-10-07,71.02,71.39,70.94,71.39,37435,71.02,71.39,70.94,71.39,37435,0.0,1.0
2025-10-08,71.16,71.26,71.03,71.25,208370,71.16,71.26,71.03,71.25,208370,0.0,1.0
2025-10-09,70.59,71.26,70.399,71.26,35318,70.59,71.26,70.399,71.26,35318,0.0,1.0
2025-10-10,69.2266,70.38,69.2266,70.3,44470,69.2266,70.38,69.2266,70.3,44470,0.0,1.0
2025-10-13,69.76,69.8698,69.4514,69.5,34277,69.76,69.8698,69.4514,69.5,34277,0.0,1.0
2025-10-14,70.16,70.328,69.33,69.49,55781,70.16,70.328,69.33,69.49,55781,0.0,1.0
2025-10-15,70.57,70.69,70.13,70.53,87734,70.57,70.69,70.13,70.53,87734,0.0,1.0
2025-10-16,70.99,71.217,70.76,70.95,32871,70.99,71.217,70.76,70.95,32871,0.0,1.0
2025-10-17,71.03,71.1125,70.64,70.68,59480,71.03,71.1125,70.64,70.68,59480,0.0,1.0
2025-10-20,71.64,71.7399,71.37,71.37,31177,71.64,71.7399,71.37,71.37,31177,0.0,1.0
2025-10-21,71.11,71.43,71.11,71.24,77263,71.11,71.43,71.11,71.24,77263,0.0,1.0
2025-10-22,71.11,71.31,70.815,71.11,41608,71.11,71.31,70.815,71.11,41608,0.0,1.0
2025-10-23,71.36,71.539,71.22,71.27,96810,71.36,71.539,71.22,71.27,96810,0.0,1.0
2025-10-24,71.49,71.62,71.44,71.5,53599,71.49,71.62,71.44,71.5,53599,0.0,1.0
2025-10-27,72.06,72.06,71.87,71.87,40550,72.06,72.06,71.87,71.87,40550,0.0,1.0
2025-10-28,72.02,72.18,71.866,71.91,420032,72.02,72.18,71.866,71.91,420032,0.0,1.0
2025-10-29,71.46,71.96,71.25,71.91,96374,71.46,71.96,71.25,71.91,96374,0.0,1.0
2025-10-30,71.18,71.45,71.01,71.12,569927,71.18,71.45,71.01,71.12,569927,0.0,1.0
2025-10-31,71.03,71.1294,70.785,71.105,362492,71.03,71.1294,70.785,71.105,362492,0.0,1.0
2025-11-03,71.04,71.145,70.8967,71.02,45053,71.04,71.145,70.8967,71.02,45053,0.0,1.0
2025-11-04,70.35,70.7283,70.349,70.37,45912,70.35,70.7283,70.349,70.37,45912,0.0,1.0
2025-11-05,70.93,70.99,70.42,70.42,42372,70.93,70.99,70.42,70.42,42372,0.0,1.0
2025-11-06,70.79,70.98,70.55,70.98,29801,70.79,70.98,70.55,70.98,29801,0.0,1.0
2025-11-07,71.08,71.08,70.31,70.56,63733,71.08,71.08,70.31,70.56,63733,0.0,1.0
2025-11-10,71.74,71.74,71.2,71.375,32879,71.74,71.74,71.2,71.375,32879,0.0,1.0
2025-11-11,72.18,72.3395,72.0325,72.04,24719,72.18,72.3395,72.0325,72.04,24719,0.0,1.0
2025-11-12,72.655,72.716,72.43,72.43,72921,72.655,72.716,72.43,72.43,72921,0.0,1.0
2025-11-13,71.91,72.48,71.825,72.45,126253,71.91,72.48,71.825,72.45,126253,0.0,1.0
2025-11-14,71.77,71.89,71.42,71.47,67366,71.77,71.89,71.42,71.47,67366,0.0,1.0
2025-11-17,70.79,71.42,70.5701,71.18,75918,70.79,71.42,70.5701,71.18,75918,0.0,1.0
2025-11-18,69.99,70.13,69.52,69.94,83940,69.99,70.13,69.52,69.94,83940,0.0,1.0
2025-11-19,69.69,69.9885,69.475,69.86,85129,69.69,69.9885,69.475,69.86,85129,0.0,1.0
2025-11-20,68.71,70.19,68.71,70.19,45439,68.71,70.19,68.71,70.19,45439,0.0,1.0
2025-11-21,69.8,70.01,69.1775,69.36,151246,69.8,70.01,69.1775,69.36,151246,0.0,1.0
2025-11-24,69.9,70.0,69.65,69.65,216989,69.9,70.0,69.65,69.65,216989,0.0,1.0
2025-11-25,70.68,70.81,70.1,70.1,412829,70.68,70.81,70.1,70.1,412829,0.0,1.0
2025-11-26,71.6,71.6299,71.0807,71.2,97646,71.6,71.6299,71.0807,71.2,97646,0.0,1.0