date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-14,58.86,59.1,58.58,59.1,37608,54.9904981407414,55.2147203553825,54.7289055569934,55.2147203553825,40254.3522034397,0.0,1.0
2021-06-15,58.9482,59.68,58.4,59.04,82090,55.072899804622,55.756590707432,54.5607388960125,55.1586648017223,87866.4053494035,0.0,1.0
2021-06-16,58.8357,59.2,58.38,59.2,54036,54.967795641509,55.3081462781497,54.5420537114591,55.3081462781497,57838.3369406793,0.0,1.0
2021-06-17,57.7107,58.92,57.2401,58.92,48977,53.9167540103786,55.0465536944017,53.4770916178364,55.0465536944017,52423.3516237999,0.0,1.0
2021-06-18,56.37,57.13,56.23,57.11,43545,52.6641926638395,53.3742296768698,52.5333963719655,53.3555444923164,46609.1195144326,0.0,1.0
2021-06-21,57.6562,58.17,56.7814,56.88,85313,53.8658368824705,54.3458592736481,53.0485469101035,53.1406648699519,91316.1973391845,0.0,1.0
2021-06-22,57.76,57.985,57.03,57.4,77307,54.0363438628167,54.2468386233626,53.3534053063787,53.6995522459432,82634.2420822556,0.078705,1.0
2021-06-23,57.8228,58.61,57.58,57.58,65678,54.0950952893157,54.8315462915458,53.8679480543799,53.8679480543799,70203.8851782941,0.0,1.0
2021-06-24,58.65,58.6689,57.95,58.35,36531,54.8689675823095,54.8866491421954,54.2140949939444,54.5883079015816,39048.359107285,0.0,1.0
2021-06-25,58.76,59.295,58.76,58.98,54572,54.9718761319098,55.4723858958746,54.9718761319098,55.1776932311103,58332.5683173949,0.0,1.0
2021-06-28,58.3308,59.25,58.06,59.25,100883,54.570345682015,55.4302869437654,54.3170035435446,55.4302869437654,107834.869338924,0.0,1.0
2021-06-29,58.16,58.78,58.03,58.66,51623,54.4105567704539,54.9905867772916,54.2889375754718,54.8783229050005,55180.3520898791,0.0,1.0
2021-06-30,58.4,58.49,57.88,57.89,41492,54.6350845150363,54.7192824192546,54.1486077351079,54.1579630577988,44351.2226897557,0.0,1.0
2021-07-01,58.79,59.16,58.44,58.82,89141,54.9999420999826,55.346089039547,54.6725058058,55.0280080680554,95283.725580534,0.0,1.0
2021-07-02,58.31,59.2222,58.22,59.22,83703,54.5508866108179,55.4042791466846,54.4666887065995,55.4022209756926,89470.9918249452,0.0,1.0
2021-07-06,57.41,58.1,56.65,57.97,100041,53.7089075686341,54.3544248343083,52.9979030441234,54.2328056393262,106934.8469369,0.0,1.0
2021-07-07,57.28,57.5298,56.751,57.25,38793,53.587288373652,53.8209843344715,53.0923918033018,53.5592224055792,41466.234016285,0.0,1.0
2021-07-08,56.4922,57.165,55.7,56.68,58343,52.8502760520605,53.4797021627063,52.1091473884849,53.0259690121962,62363.4287426111,0.0,1.0
2021-07-09,58.0036,58.025,57.19,57.19,63987,54.2642395235678,54.2842599141264,53.5030904694336,53.5030904694336,68396.3580027331,0.0,1.0
2021-07-12,58.18,58.675,56.8,58.06,64175,54.4292674158358,54.8923558890369,53.1382328844873,54.3170035435446,68597.313123375,0.0,1.0
2021-07-13,57.26,58.756,57.21,58.25,47398,53.5685777282701,54.9681340028334,53.5218011148155,54.4947546746723,50664.206426517,0.0,1.0
2021-07-14,56.7845,57.83,56.69,57.65,69450,53.1237321343164,54.1018311216532,53.0353243348871,53.9334353132164,74235.8145137264,0.0,1.0
2021-07-15,56.52,56.71,55.958,56.3896,74294,52.8762838491413,53.054034980269,52.3505147139109,52.7542904412515,79413.6156009041,0.0,1.0
2021-07-16,55.68,56.95,55.62,56.95,81856,52.0904367431031,53.2785627248513,52.0343048069575,53.2785627248513,87496.71465566,0.0,1.0
2021-07-19,54.69,55.27,54.18,54.92,153574,51.1642597967009,51.7068685127749,50.6871383394634,51.3794322185923,164156.817539684,0.0,1.0
2021-07-20,56.14,56.5193,54.68,54.68,92328,52.5207815868859,52.8756289765529,51.15490447401,51.15490447401,98690.3424395008,0.0,1.0
2021-07-21,57.0716,57.26,56.39,56.39,64496,53.392323448773,53.5685777282701,52.7546646541592,52.7546646541592,68940.4333027689,0.0,1.0
2021-07-22,56.245,56.98,56.105,56.98,67351,52.6190124751407,53.3066286929241,52.4880379574676,53.3066286929241,71992.1719699638,0.0,1.0
2021-07-23,56.7048,56.88,56.188,56.74,79323,53.0491702124697,53.2130754660148,52.5656871358024,53.0821009483417,84789.1650780751,0.0,1.0
2021-07-26,57.03,57.34,56.8121,57.16,41498,53.3534053063787,53.6434203097976,53.1495528249434,53.4750245013608,44357.6361510529,0.0,1.0
2021-07-27,56.5522,56.88,56.1055,56.88,55033,52.9064079882061,53.2130754660148,52.4885057236022,53.2130754660148,58825.3359270541,0.0,1.0
2021-07-28,57.17,57.57,56.2779,56.7,81123,53.4843798240518,53.858592731689,52.6497914867938,53.044679657578,86713.2034671998,0.0,1.0
2021-07-29,57.79,58.1799,57.5564,57.5564,33223,54.0644098308895,54.4291738626089,53.8458694928293,53.8458694928293,35512.4041121603,0.0,1.0
2021-07-30,57.66,58.18,57.36,57.36,70190,53.9427906359074,54.4292674158358,53.6621309551795,53.6621309551795,75026.8080736999,0.0,1.0
2021-08-02,57.28,58.44,57.28,58.16,46372,53.587288373652,54.6725058058,53.587288373652,54.4105567704539,49567.504544716,0.0,1.0
2021-08-03,57.7521,57.8587,56.922,57.57,53807,54.0289531578909,54.1286808977762,53.2523678213167,53.858592731689,57514.8520020169,0.0,1.0
2021-08-04,56.9872,57.565,56.9306,57.21,77353,53.3133645252616,53.8539150703435,53.2604133988309,53.5218011148155,82683.4119521998,0.0,1.0
2021-08-05,57.6827,57.884,57.23,57.23,48313,53.9640272184158,54.1523498641842,53.5405117601974,53.5405117601974,51642.259274322,0.0,1.0
2021-08-06,58.2774,58.4435,57.92,57.92,42309,54.5203882588455,54.6757801687418,54.1860290258716,54.1860290258716,45224.5223363751,0.0,1.0
2021-08-09,57.9,58.3,57.785,58.3,47355,54.1673183804897,54.541531288127,54.059732169544,54.541531288127,50618.2432872213,0.0,1.0
2021-08-10,58.5,58.5647,57.84,57.86,38060,54.7286377419456,54.7891666797559,54.1111864443441,54.129897089726,40682.7228278247,0.0,1.0
2021-08-11,58.9296,58.93,58.22,58.8,54733,55.130542404748,55.1309166176556,54.4666887065995,55.0092974226735,58504.6628622,0.0,1.0
2021-08-12,58.7716,59.14,58.505,59.14,25818,54.9827283062313,55.3273783941652,54.733315403291,55.3273783941652,27597.1239613447,0.0,1.0
2021-08-13,58.3073,58.94,58.28,58.94,48210,54.5483606736913,55.1402719403465,54.5228206427451,55.1402719403465,51532.1615220555,0.0,1.0
2021-08-16,58.17,58.32,57.6268,57.9123,56951,54.4199120931449,54.5602419335088,53.9117309645735,54.1788254273996,60875.505721688,0.0,1.0
2021-08-17,57.29,57.77,56.6901,57.77,48403,53.5966436963429,54.0456991855076,53.035417888114,54.0456991855076,51738.4611937783,0.0,1.0
2021-08-18,56.8,57.629,56.78,57.17,65083,53.1382328844873,53.9137891355655,53.1195222391055,53.4843798240518,69567.8835996668,0.0,1.0
2021-08-19,56.1615,56.5881,55.818,55.98,106151,52.5408955306714,52.9399935966665,52.2195401962379,52.371096423831,113465.888357762,0.0,1.0
2021-08-20,56.9929,57.03,56.1901,56.1901,51906,53.3186970591954,53.3534053063787,52.5676517535675,52.5676517535675,55482.8536810581,0.0,1.0
2021-08-23,57.7081,57.8,57.3436,57.39,47670,53.9877897380508,54.0737651535804,53.6467882259663,53.6901969232523,50954.950005318,0.0,1.0
2021-08-24,58.16,58.36,57.75,57.75,615283,54.4105567704539,54.5976632242725,54.0269885401258,54.0269885401258,657682.284542105,0.0,1.0
2021-08-25,58.4648,58.7994,58.1367,58.1367,72272,54.6957070060735,55.008736103312,54.3887588685841,54.3887588685841,77252.2791437874,0.0,1.0
2021-08-26,57.83,58.37,57.77,58.23,67186,54.1018311216532,54.6070185469635,54.0456991855076,54.4760440292904,71815.8017842941,0.0,1.0
2021-08-27,59.37,59.52,58.08,58.08,75889,55.5425508160566,55.6828806564205,54.3357141889265,54.3357141889265,81118.5273957118,0.0,1.0
2021-08-30,59.04,59.79,58.99,59.79,56019,55.2338251672558,55.9354743690757,55.1870485538012,55.9354743690757,59879.281400208,0.0,1.0
2021-08-31,58.99,59.1123,58.73,58.9,68881,55.1870485538012,55.3014641503113,54.943810163837,55.1028506495828,73627.6046007198,0.0,1.0
2021-09-01,59.16,59.33,58.67,59.01,150693,55.346089039547,55.5051295252928,54.8876782276914,55.205759199183,161077.287206868,0.0,1.0
2021-09-02,59.43,59.659,59.28,59.56,238235,55.5986827522021,55.8129196418245,55.4583529118382,55.7203019471842,254651.82535173,0.0,1.0
2021-09-03,59.08,59.4,58.9115,59.4,96069,55.2712464580196,55.5706167841294,55.1136092706774,55.5706167841294,102689.135558232,0.0,1.0
2021-09-07,58.59,59.25,58.5533,58.94,67232,54.812835646164,55.4302869437654,54.7785016118882,55.1402719403465,71864.9716542383,0.0,1.0
2021-09-08,58.13,58.68,57.93,58.68,276876,54.3824908023811,54.8970335503823,54.1953843485625,54.8970335503823,295955.585015155,0.0,1.0
2021-09-09,58.11,58.58,58.028,58.29,45686,54.3637801569993,54.803480323473,54.2870665109336,54.532175965436,48834.2321364162,0.0,1.0
2021-09-10,57.63,58.53,57.57,58.53,69858,53.9147246678346,54.7567037100184,53.858592731689,54.7567037100184,74671.929881928,0.0,1.0
2021-09-13,57.9899,58.1896,57.58,57.96,44986,54.2514227314812,54.4382485256191,53.8679480543799,54.2234503166353,48085.99498509,0.0,1.0
2021-09-14,57.26,58.06,57.075,58.06,96260,53.5685777282701,54.3170035435446,53.3955042584879,54.3170035435446,102893.297409522,0.0,1.0
2021-09-15,57.87,57.935,57.15,57.22,48311,54.1392524124169,54.200062009908,53.4656691786699,53.5311564375064,51640.1214538897,0.0,1.0
2021-09-16,57.73,58.0199,57.305,57.77,350175,54.0082778947439,54.279488699554,53.6106766803793,54.0456991855076,374305.63495096,0.0,1.0
2021-09-17,57.58,57.83,57.141,57.72,45689,53.8679480543799,54.1018311216532,53.4572493882481,53.998922572053,48837.4388670648,0.0,1.0
2021-09-20,56.49,56.62,55.72,56.62,113221,52.8482178810685,52.9698370760506,52.1278580338668,52.9698370760506,121023.083586157,0.0,1.0
2021-09-21,56.31,56.84,55.895,56.84,97579,52.8031018373915,53.3000942716628,52.4139473841413,53.3000942716628,104059.672610162,0.131775,1.0
2021-09-22,57.23,57.63,56.58,56.58,187739,53.6658056855605,54.0408943151992,53.0562866623976,53.0562866623976,200207.615123738,0.0,1.0
2021-09-23,58.26,58.555,57.45,57.45,113346,54.6316589068802,54.9082867712388,53.8721044318618,53.8721044318618,120873.831989172,0.0,1.0
2021-09-24,58.27,58.53,58.09,58.09,52810,54.6410361226212,54.8848437318864,54.4722462392838,54.4722462392838,56317.3563014855,0.0,1.0
2021-09-27,59.29,59.6,58.51,58.51,95813,55.5975121282,55.88820581617,54.8660893004044,54.8660893004044,102176.384383909,0.0,1.0
2021-09-28,58.19,59.1689,58.19,58.92,70972,54.5660183966935,55.4839540455768,54.5660183966935,55.2505551457841,75685.5787053404,0.0,1.0
2021-09-29,58.34,58.555,58.17,58.48,47539,54.706676632808,54.9082867712388,54.5472639652115,54.8379576531815,50696.2848175785,0.0,1.0
2021-09-30,57.5,58.6233,57.48,58.62,70492,53.9189905105667,54.9723331547496,53.9002360790847,54.9692386735551,75173.6996857473,0.0,1.0
2021-10-01,58.5,58.85,57.4063,57.89,70640,54.8567120846635,55.1849146355974,53.8311259990738,54.2847019244644,75331.5290501219,0.0,1.0
2021-10-04,58.23,58.7,57.9,58.56,79033,54.6035272596573,55.0442563994828,54.2940791402054,54.9129753791093,84281.9469906326,0.0,1.0
2021-10-05,58.48,58.905,58.3076,58.57,48175,54.8379576531815,55.2364893221727,54.6762944538072,54.9223525948503,51374.5245185394,0.0,1.0
2021-10-06,58.06,58.1802,57.25,58.18,97149,54.4441145920609,54.5568287252673,53.6845601170425,54.5566411809525,103601.114321776,0.0,1.0
2021-10-07,59.01,59.3817,58.64,58.8999,78255,55.3349500874528,55.6835011965446,54.987993105037,55.2317069421448,83452.2764130421,0.0,1.0
2021-10-08,58.74,59.26,58.6969,58.99,38331,55.0817652624467,55.569380480977,55.0413494626031,55.3161956559709,40876.7389583837,0.0,1.0
2021-10-11,58.23,59.1,58.23,58.7,60642,54.6035272596573,55.4193450291216,54.6035272596573,55.0442563994828,64669.5156378468,0.0,1.0
2021-10-12,58.5,58.6833,58.2285,58.3,82163,54.8567120846635,55.0285964491954,54.6021206772962,54.6691677698441,87619.8247642294,0.0,1.0
2021-10-13,58.37,58.5144,57.8676,58.51,247110,54.7348082800309,54.8702152753305,54.2636969612047,54.8660893004044,263521.717774287,0.0,1.0
2021-10-14,59.22,59.32,59.0366,59.23,96833,55.5318716180132,55.6256437754229,55.3598934813238,55.5412488337541,103264.127300544,0.0,1.0
2021-10-15,59.24,59.9387,59.205,59.74,83905,55.5506260494951,56.2058121133166,55.5178057944017,56.0194868365435,89477.5190395028,0.0,1.0
2021-10-18,59.33,59.4299,59.01,59.18,79256,55.6350209911638,55.7286993764161,55.3349500874528,55.4943627550493,84519.7574518186,0.0,1.0
2021-10-19,59.4,59.7,59.1292,59.7,65484,55.7006615013506,55.9819779735796,55.4467264990852,55.9819779735796,69833.0952479924,0.0,1.0
2021-10-20,59.91,60.03,59.33,59.54,75696,56.17889950414,56.2914260930316,55.6350209911638,55.8319425217242,80723.3213898362,0.0,1.0
2021-10-21,60.12,60.1529,59.625,59.9,62907,56.3758210347003,56.4066720744881,55.9116488555224,56.169522288399,67084.9447615518,0.0,1.0
2021-10-22,60.18,60.44,59.86,60.18,59465,56.4320843291461,56.6758919384113,56.1320134254351,56.4320843291461,63414.3456252194,0.0,1.0
2021-10-25,60.63,60.72,60.13,60.38,69046,56.8540590374897,56.9384539791584,56.3851982504413,56.6196286439655,73631.6641392231,0.0,1.0
2021-10-26,60.15,60.74,60.135,60.74,88367,56.4039526819232,56.9572084106403,56.3898868583118,56.9572084106403,94235.8610924706,0.0,1.0
2021-10-27,59.05,59.99,59.05,59.75,56435,55.3724589504167,56.2539172300677,55.3724589504167,56.0288640522845,60183.1093140378,0.0,1.0
2021-10-28,60.2,60.2,59.44,59.44,66150,56.4508387606281,56.4508387606281,55.7381703643145,55.7381703643145,70543.3273876778,0.0,1.0
2021-10-29,60.27,60.4,59.9476,60.19,92956,56.5164792708148,56.6383830754474,56.214157835326,56.4414615448871,99129.6378027058,0.0,1.0
2021-11-01,61.63,61.69,60.45,60.45,100234,57.7917806115865,57.8480439060323,56.6852691541523,56.6852691541523,106891.003437286,0.0,1.0
2021-11-02,61.77,61.94,61.49,61.78,164978,57.92306163196,58.0824742995565,57.6604995912129,57.932438847701,175934.951863406,0.0,1.0
2021-11-03,62.85,63.13,61.5901,61.74,73028,58.9358009319846,59.1983629727317,57.75436552078,57.8949299847371,77878.1271725977,0.0,1.0
2021-11-04,62.8,63.28,62.54,63.06,136145,58.8889148532798,59.3390212088462,58.6451072440146,59.1327224625449,145187.019005221,0.0,1.0
2021-11-05,63.84,64.1335,63.21,63.21,129831,59.8641452903404,60.1393665723379,59.2733806986595,59.2733806986595,138453.677068324,0.0,1.0
2021-11-08,63.93,64.34,63.7601,64.09,118341,59.9485402320092,60.3330060773889,59.7892213365701,60.0985756838647,126200.573036813,0.0,1.0
2021-11-09,63.74,63.9,63.445,63.9,99280,59.7703731329308,59.9204085847863,59.4937452685722,59.9204085847863,105873.643885845,0.0,1.0
2021-11-10,63.12,63.81,62.84,63.39,42604,59.1889857569907,59.8360136431175,58.9264237162436,59.4421705819969,45433.5286473867,0.0,1.0
2021-11-11,63.59,63.7968,63.3293,63.52,76114,59.6297148968162,59.8236357183395,59.3852508824492,59.5640743866295,81169.0827027319,0.0,1.0
2021-11-12,63.67,63.88,63.511,63.88,57226,59.704732622744,59.9016541533043,59.5556348924626,59.9016541533043,61026.6432817423,0.0,1.0
2021-11-15,63.61,64.0,63.3536,64.0,86869,59.6484693282982,60.0141807421959,59.4080375166998,60.0141807421959,92638.3719854903,0.0,1.0
2021-11-16,63.77,63.8999,63.3511,63.39,64092,59.7985047801537,59.9203148126288,59.4056932127645,59.4421705819969,68348.6460911723,0.0,1.0
2021-11-17,63.1,63.63,62.8001,63.63,82918,59.1702313255088,59.6672237597801,58.8890086254372,59.6672237597801,88424.9678054644,0.0,1.0
2021-11-18,62.96,63.38,62.4963,63.38,69574,59.0389503051353,59.4327933662559,58.6041288112266,59.4327933662559,74194.7310607754,0.0,1.0
2021-11-19,62.47,62.8399,62.39,62.53,107989,58.5794667338278,58.9263299440862,58.5044490079001,58.6357300282736,115161.048847588,0.0,1.0
2021-11-22,62.78,63.56,62.7,62.95,94125,58.8701604217978,59.6015832495933,58.7951426958701,59.0295730893943,100376.27649834,0.0,1.0
2021-11-23,62.89,62.97,62.2985,62.89,91790,58.9733097949485,59.0483275208762,58.4186474838702,58.9733097949485,97886.198350944,0.0,1.0
2021-11-24,62.68,62.74,62.21,62.59,66523,58.7763882643881,58.832651558834,58.3356591245626,58.6919933227194,70941.1000424867,0.0,1.0
2021-11-26,60.35,61.26,59.62,61.26,67619,56.5914969967426,57.4448236291707,55.9069602476519,57.4448236291707,72109.8904705576,0.0,1.0
2021-11-29,60.31,61.34,60.0,61.34,146183,56.5539881337787,57.5198413550984,56.2632944458087,57.5198413550984,155891.689002463,0.0,1.0
2021-11-30,58.89,59.99,58.57,59.89,147576,55.2224234985612,56.2539172300677,54.9223525948503,56.160145072658,157377.204573907,0.0,1.0
2021-12-01,58.16,60.6233,58.14,60.06,91617,54.5378867494706,56.8477763029432,54.5191323179886,56.3195577402545,97701.7086209656,0.0,1.0
2021-12-02,59.62,59.8909,58.29,58.38,135469,55.9069602476519,56.1609890220747,54.6597905541031,54.7441854957719,144466.122719295,0.0,1.0
2021-12-03,58.81,60.01,58.4148,60.01,109677,55.1474057726335,56.2726716615497,54.7768182065504,56.2726716615497,116961.156733157,0.0,1.0
2021-12-06,59.95,60.39,58.97,59.3,113975,56.2164083671039,56.6290058597064,55.297441224489,55.6068893439409,121544.606787764,0.0,1.0
2021-12-07,60.97,61.64,60.755,60.88,64345,57.1728843726826,57.8011578273275,56.9712742342518,57.0884894310139,68618.4489910829,0.0,1.0
2021-12-08,61.25,61.41,60.8887,61.11,118739,57.4354464134297,57.5854818652852,57.0966476087085,57.3041653930562,126625.006057226,0.0,1.0
2021-12-09,60.35,61.1,60.33,61.1,51295,56.5914969967426,57.2947881773152,56.5727425652606,57.2947881773152,54701.7381458947,0.0,1.0
2021-12-10,60.4,60.84,59.89,60.84,81992,56.6383830754474,57.05098056805,56.160145072658,57.05098056805,87437.4678634994,0.0,1.0
2021-12-13,59.44,60.23,59.3668,60.23,160966,55.7381703643145,56.478970407851,55.6695291450906,56.478970407851,171656.496391307,0.0,1.0
2021-12-14,59.21,60.0099,59.09,59.21,539167,55.5224944022722,56.2725778893923,55.4099678133806,55.5224944022722,574975.573660349,0.0,1.0
2021-12-15,60.03,60.06,58.63,59.4,104493,56.2914260930316,56.3195577402545,54.9786158892961,55.7006615013506,111432.863321551,0.0,1.0
2021-12-16,57.61,59.001,57.37,58.98,228828,55.4401624480665,56.7787714736742,55.2092018685224,56.7585624229641,237783.954770135,1.5122,1.0
2021-12-17,57.48,58.11,56.91,57.27,313648,55.3150588008135,55.9213303221167,54.7665274243962,55.1129682937124,325923.671254144,0.0,1.0
2021-12-20,56.67,56.87,55.7,56.87,302955,54.5355668448521,54.7280339944722,53.6021011691947,54.7280339944722,314812.164671222,0.0,1.0
2021-12-21,58.23,58.24,57.07,57.07,603831,56.0368106118888,56.0464339693698,54.9205011440923,54.9205011440923,627463.960672669,0.0,1.0
2021-12-22,58.82,58.82,58.05,58.1,206048,56.604588703268,56.604588703268,55.8635901772307,55.9117069646357,214112.382717486,0.0,1.0
2021-12-23,59.1896,59.42,58.9753,59.01,221171,56.960267995766,57.1819901521283,56.754039444948,56.7874324954071,229827.272276407,0.0,1.0
2021-12-27,60.1,60.1,59.1,59.45,131163,57.8363784608366,57.8363784608366,56.8740427127362,57.2108602245713,136296.50593247,0.0,1.0
2021-12-28,59.96,60.485,59.838,60.16,87731,57.7016514561026,58.2068777238553,57.5842464948343,57.8941186057226,91164.6482770409,0.0,1.0
2021-12-29,60.23,60.3103,59.93,59.94,110099,57.9614821080897,58.0387576686621,57.6727813836595,57.6824047411405,114408.095321539,0.0,1.0
2021-12-30,60.02,60.6348,59.9726,60.33,123137,57.7593916009886,58.3510356189207,57.7137768865286,58.0577156828997,127956.38138047,0.0,1.0
2021-12-31,59.99,60.24,59.89,59.89,67746,57.7305215285456,57.9711054655707,57.6342879537355,57.6342879537355,70397.4679665844,0.0,1.0
2022-01-03,60.48,60.95,60.091,60.29,118050,58.2020660451148,58.654363846722,57.8277174391037,58.0192222529757,122670.284495842,0.0,1.0
2022-01-04,60.82,61.17,60.5771,60.67,120719,58.5292601994689,58.8660777113041,58.2955088462553,58.3849098372539,125443.744803503,0.0,1.0
2022-01-05,59.27,61.1405,59.27,60.97,210961,57.0376397899132,58.8376888067351,57.0376397899132,58.673610561684,219217.669525856,0.0,1.0
2022-01-06,59.72,60.1187,59.135,59.43,115910,57.4706908765584,57.8543741393261,56.9077244639197,57.1916135096093,120446.52838554,0.0,1.0
2022-01-07,59.11,59.95,59.08,59.86,88503,56.8836660702172,57.6920280986215,56.8547959977742,57.6054178812925,91966.8630981404,0.0,1.0
2022-01-10,58.85,58.85,57.88,58.68,121960,56.6334587757111,56.6334587757111,55.6999931000536,56.469861698534,126733.315519804,0.0,1.0
2022-01-11,59.32,59.39,58.27,59.02,130646,57.0857565773183,57.1531200796853,56.0753040418128,56.7970558528881,135759.271395542,0.0,1.0
2022-01-12,59.12,59.775,58.79,59.52,149065,56.8932894276982,57.523619342704,56.575718630825,57.2782237269384,154899.161019675,0.0,1.0
2022-01-13,58.97,59.819,58.8201,59.25,363034,56.7489390654831,57.5659621156204,56.6046849368429,57.0183930749512,377242.558760385,0.0,1.0
2022-01-14,59.1,59.1,58.23,58.52,116930,56.8740427127362,56.8740427127362,56.0368106118888,56.3158879788379,121506.449522226,0.0,1.0
2022-01-18,57.53,58.55,57.52,58.55,137180,55.3631755882185,56.3447580512809,55.3535522307375,56.3447580512809,142549.001500547,0.0,1.0
2022-01-19,56.68,57.94,56.66,57.94,167629,54.5451902023331,55.7577332449397,54.5259434873711,55.7577332449397,174189.725707357,0.0,1.0
2022-01-20,55.55,57.64,55.46,56.89,136728,53.4577508069796,55.4690325205095,53.3711405896506,54.7472807094342,142079.310957623,0.0,1.0
2022-01-21,54.71,56.1999,54.71,55.35,391719,52.6493887785752,54.0831728096701,52.6493887785752,53.2652836573595,407050.24288375,0.0,1.0
2022-01-24,56.0,56.08,53.4,53.97,507803,53.8908018936248,53.9677887534728,51.3887289485636,51.9372603249809,527677.581345548,0.0,1.0
2022-01-25,55.15,55.8599,54.065,55.21,414812,53.0728165077394,53.7559786553159,52.0286822210504,53.1305566526255,431047.06524599,0.0,1.0
2022-01-26,54.37,56.25,53.8917,55.76,384004,52.3221946242211,54.1313858306499,51.8619094359046,53.6598413140807,399033.290364601,0.0,1.0
2022-01-27,53.45,55.4431,53.1601,54.89,681336,51.4368457359687,53.3548771155077,51.1578646025944,52.8226092132333,708002.37998525,0.0,1.0
2022-01-28,54.17,54.19,52.57,53.58,583870,52.129727474601,52.148974189563,50.5899902776403,51.5619493832217,606721.719683076,0.0,1.0
2022-01-31,55.43,55.43,53.92,53.92,191581,53.3422705172075,53.3422705172075,51.8891435375759,51.8891435375759,199079.167928826,0.0,1.0
2022-02-01,55.96,56.0659,54.83,55.63,242040,53.8523084637008,53.9542198194246,52.7648690683473,53.5347376668276,251513.050905324,0.0,1.0
2022-02-02,55.66,56.24,55.29,56.24,262926,53.5636077392706,54.1217624731689,53.2075435124735,54.1217624731689,273216.49488652,0.0,1.0
2022-02-03,54.89,55.779,54.82,55.15,253618,52.8226092132333,53.6781256932946,52.7552457108663,53.0728165077394,263544.194945077,0.0,1.0
2022-02-04,55.0,55.4,54.1138,54.83,278577,52.9284661455244,53.3134004447645,52.0756442055577,52.7648690683473,289480.049504431,0.0,1.0
2022-02-07,55.08,55.5128,54.74,55.08,263175,53.0054530053724,53.4219519171503,52.6782588510182,53.0054530053724,273475.240340476,0.0,1.0
2022-02-08,56.26,56.3314,55.15,55.15,147300,54.1410091881309,54.2097199605453,53.0728165077394,53.0728165077394,153065.081797861,0.0,1.0
2022-02-09,56.96,57.03,56.65,56.82,184342,54.8146442118012,54.8820077141683,54.5163201298901,54.6799172070672,191556.845273464,0.0,1.0
2022-02-10,56.11,57.424,55.82,56.19,147893,53.9966588259158,55.2611679989198,53.7175814589667,54.0736456857639,153681.290850856,0.0,1.0
2022-02-11,55.61,56.67,55.2,56.2,198923,53.5154909518656,54.5355668448521,53.1209332951444,54.0832690432449,206708.521836225,0.0,1.0
2022-02-14,55.46,56.1014,55.1,55.72,126466,53.3711405896506,53.9883827384822,53.0246997203344,53.6213478841567,131415.673011869,0.0,1.0
2022-02-15,56.8,56.88,55.7401,56.1,138648,54.6606704921051,54.7376573519532,53.6406908326935,53.9870354684348,144074.456626679,0.0,1.0
2022-02-16,56.96,57.13,56.42,56.56,166512,54.8146442118012,54.9782412889783,54.294982907827,54.429709912561,173029.008148849,0.0,1.0
2022-02-17,55.77,56.575,55.6336,56.54,108108,53.6694646715617,54.4441449487826,53.5382020755208,54.410463197599,112339.170828263,0.0,1.0
2022-02-18,55.48,56.1994,55.31,55.63,159454,53.3903873046126,54.082691641796,53.2267902274355,53.5347376668276,165694.769538331,0.0,1.0
2022-02-22,54.77,55.68,54.38,55.35,284824,52.7071289234613,53.5828544542327,52.3318179817021,53.2652836573595,295971.546897447,0.0,1.0
2022-02-23,53.87,55.29,53.76,55.12,229176,51.8410267501709,53.2075435124735,51.7351698178798,53.0439464352964,238145.574922651,0.0,1.0
2022-02-24,54.7,54.86,52.45,52.45,459401,52.6397654210942,52.7937391407903,50.4745099878682,50.4745099878682,477381.205994699,0.0,1.0
2022-02-25,56.07,56.13,54.65,54.96,163661,53.9581653959918,54.0159055408779,52.5916486336892,52.8899727156003,170066.424657975,0.0,1.0
2022-02-28,56.23,56.47,55.63,55.63,127457,54.1121391156879,54.343099695232,53.5347376668276,53.5347376668276,132445.459135845,0.0,1.0
2022-03-01,55.02,56.24,54.6601,56.13,197927,52.9477128604864,54.1217624731689,52.601368224745,54.0159055408779,205673.540020402,0.0,1.0
2022-03-02,56.6,56.88,55.44,55.44,215959,54.4682033424851,54.7376573519532,53.3518938746885,53.3518938746885,224411.283095616,0.0,1.0
2022-03-03,56.115,56.96,55.775,56.96,93788,54.0014705046564,54.8146442118012,53.6742763503022,54.8146442118012,97458.7093798898,0.0,1.0
2022-03-04,55.2087,55.59,54.815,55.4675,123691,53.1293056161529,53.4962442369036,52.7504340321258,53.3783581077613,128532.064037062,0.0,1.0
2022-03-07,53.64,55.27,53.6007,55.27,192265,51.6196895281078,53.1882967975115,51.5818697332074,53.1882967975115,199789.938573426,0.0,1.0
2022-03-08,53.78,55.06,53.49,53.85,286659,51.7544165328418,52.9862062904104,51.4753391658927,51.8217800352088,297878.365805112,0.0,1.0
2022-03-09,55.1,55.44,54.66,54.8,141027,53.0246997203344,53.3518938746885,52.6012719911702,52.7359989959043,146546.566807243,0.0,1.0
2022-03-10,55.08,55.15,54.3239,54.35,166376,53.0054530053724,53.0728165077394,52.2778309462336,52.3029479092591,172887.685330624,0.0,1.0
2022-03-11,54.58,55.6672,54.575,55.46,146189,52.5242851313222,53.570536556657,52.5194734525817,53.3711405896506,151910.599069569,0.0,1.0
2022-03-14,54.06,54.93,53.77,54.82,174463,52.0238705423099,52.8611026431573,51.7447931753608,52.7552457108663,181291.197323152,0.0,1.0
2022-03-15,54.69,54.79,54.063,54.39,169717,52.6301420636132,52.7263756384233,52.0267575495542,52.3414413391831,176359.446622455,0.0,1.0
2022-03-16,56.3,56.3,54.95,55.32,368103,54.1795026180549,54.1795026180549,52.8803493581193,53.2364135849165,382509.951154366,0.0,1.0
2022-03-17,56.8793,56.909,55.95,56.21,129195,54.7369837169295,54.7655650886481,53.8426851062198,54.0928924007259,134251.481621688,0.0,1.0
2022-03-18,57.28,57.34,56.41,56.5,113680,55.1225916511934,55.1803317960794,54.285359550346,54.371969767675,118129.249822002,0.0,1.0
2022-03-21,56.86,57.59,56.5301,57.35,125165,54.7184106369912,55.4209157331045,54.4009360736928,55.1899551535604,130063.75399341,0.0,1.0
2022-03-22,57.2,57.65,56.87,57.13,162190,55.1179801382885,55.5516006114044,54.7999917913368,55.0505280646927,168316.545285654,0.075208,1.0
2022-03-23,56.07,56.8699,56.02,56.84,137878,54.0291109502419,54.7998954312317,53.9809308976734,54.7710837597957,143086.186761794,0.0,1.0
2022-03-24,56.56,56.56,55.92,56.24,204303,54.5012754654125,54.5012754654125,53.8845707925366,54.1929231289745,212020.3166132,0.0,1.0
2022-03-25,56.82,56.87,56.4,56.6,72631,54.7518117387684,54.7999917913368,54.3470992971935,54.5398195074673,75374.5545387651,0.0,1.0
2022-03-28,56.62,56.66,55.96,56.66,107261,54.5590915284946,54.5976355705494,53.9231148345913,54.5976355705494,111312.663936645,0.0,1.0
2022-03-29,57.85,57.98,57.07,57.07,146961,55.7443208216781,55.869588958356,54.9927120016105,54.9927120016105,152512.286896387,0.0,1.0
2022-03-30,56.8,57.7999,56.56,57.79,132162,54.732539717741,55.6960444090045,54.5012754654125,55.686504758596,137154.271274694,0.0,1.0
2022-03-31,56.06,56.96,56.05,56.71,174871,54.0194749397282,54.88671588596,54.0098389292145,54.6458156231178,181476.555833575,0.0,1.0
2022-04-01,56.4,56.64,55.88,56.36,117776,54.3470992971935,54.578363549522,53.8460267504818,54.3085552551388,122224.856264647,0.0,1.0
2022-04-04,56.28,56.65,55.8736,56.59,128797,54.2314671710293,54.5879995600357,53.839859703753,54.5301834969536,133662.162174957,0.0,1.0
2022-04-05,55.11,56.45,55.04,56.29,92493,53.1040539409279,54.395279349762,53.0366018673321,54.241103181543,95986.8193051729,0.0,1.0
2022-04-06,54.36,54.78,54.11,54.73,249579,52.3813531524014,52.7860655939763,52.1404528895592,52.7378855414078,259006.566717111,0.0,1.0
2022-04-07,54.32,54.56,53.65,54.465,268194,52.3428091103467,52.5740733626752,51.6971964059296,52.4825312627951,278324.727457554,0.0,1.0
2022-04-08,54.15,54.7899,53.992,54.34,116676,52.178996931614,52.7956052443848,52.0267479654977,52.362081131374,121083.30499876,0.0,1.0
2022-04-11,53.93,54.6642,53.8497,53.86,121569,51.9670047003129,52.6744805922278,51.889627535888,51.8995526267171,126161.132584202,0.0,1.0
2022-04-12,54.04,55.1461,53.8954,54.41,160467,52.0730008159634,53.1388399388823,51.9336641039355,52.4295332049698,166528.460893724,0.0,1.0
2022-04-13,55.0,55.09,54.3,54.3,207314,52.9980578252774,53.0847819199005,52.3235370893193,52.3235370893193,215145.053760096,0.0,1.0
2022-04-14,54.67,55.38,54.5988,55.07,86368,52.6800694783257,53.3642262247975,52.6114610834682,53.0655098988732,89630.4543019382,0.0,1.0
2022-04-18,54.55,54.84,54.32,54.57,93018,52.5644373521615,52.8438816570584,52.3428091103467,52.5837093731888,96531.6505911643,0.0,1.0
2022-04-19,55.78,55.86,54.6,54.6,112441,53.7496666453449,53.8267547294544,52.6126174047299,52.6126174047299,116688.332625095,0.0,1.0
2022-04-20,56.2,56.5299,56.1256,56.17,94950,54.1543790869198,54.4722710737663,54.082687168698,54.1254710553787,98536.6297236132,0.0,1.0
2022-04-21,55.07,56.77,54.9301,56.61,104806,53.0655098988732,54.7036316861999,52.9307021117867,54.5494555179809,108764.929065961,0.0,1.0
2022-04-22,53.65,54.89,53.5664,54.89,147109,51.6971964059296,52.8920617096268,51.6166393580352,52.8920617096268,152665.877430343,0.0,1.0
2022-04-25,53.85,53.95,52.48,53.14,155926,51.8899166162034,51.9862767213403,50.5697831758283,51.2057598697316,161815.929713366,0.0,1.0
2022-04-26,52.32,53.543,52.26,53.41,472155,50.4156070076093,51.5940910934332,50.3577909445272,51.4659321536012,489990.125404451,0.0,1.0
2022-04-27,52.23,52.76,51.975,52.36,351631,50.3288829129861,50.8395914702115,50.0831646448871,50.4541510496641,364913.466522842,0.0,1.0
2022-04-28,53.22,53.46,51.7727,52.71,481802,51.2828479538411,51.5141122061696,49.8882281521952,50.7914114176431,500001.530006281,0.0,1.0
2022-04-29,51.88,53.445,51.78,52.95,165713,49.9916225450071,51.4996581903991,49.8952624398702,51.0226756699716,171972.622658127,0.0,1.0
2022-05-02,52.33,52.54,51.2001,51.89,279717,50.425243018123,50.6275992389104,49.3364701901815,50.0012585555208,290282.99585466,0.0,1.0
2022-05-03,52.86,53.1703,52.18,52.42,317408,50.9359515753484,51.2349569815881,50.2807028604177,50.5119671127462,329397.73109334,0.0,1.0
2022-05-04,54.29,54.4011,52.4815,53.09,353773,52.3139010788056,52.4209571556127,50.5712285774053,51.1575798171632,367136.378169688,0.0,1.0
2022-05-05,52.4,53.82,51.8493,53.82,338792,50.4926950917188,51.8610085846623,49.9620399927301,51.8610085846623,351589.487702184,0.0,1.0
2022-05-06,51.8,52.36,51.21,52.21,386314,49.9145344608976,50.4541510496641,49.3460098405901,50.3096108919588,400906.57793626,0.0,1.0
2022-05-09,50.28,51.3099,50.025,51.04,303846,48.4498608628172,49.4422735856218,48.2041425947182,49.1821976618574,315323.441758831,0.0,1.0
2022-05-10,50.1,51.08,49.1291,50.93,555332,48.2764126735708,49.2207417039121,47.340852412797,49.0762015462068,576309.043261439,0.0,1.0
2022-05-11,49.18,50.9895,49.0842,50.12,835431,47.3898997063117,49.1335358087633,47.2975867255905,48.2956846945982,866988.468737524,0.0,1.0
2022-05-12,49.62,49.8799,48.68,48.87,685867,47.8138841689139,48.0643240821646,46.9080991806273,47.0911833803874,711774.856436497,0.0,1.0
2022-05-13,50.87,51.25,50.2142,50.26,371548,49.0183854831247,49.3845538826448,48.3864559136371,48.4305888417898,385582.808852544,0.0,1.0
2022-05-16,50.62,51.0881,50.32,50.65,203924,48.7774852202825,49.2285468724282,48.4884049048719,48.8063932518236,211627.000313408,0.0,1.0
2022-05-17,52.22,52.26,51.36,51.46,244857,50.3192469024724,50.3577909445272,49.4905499982954,49.5869101034322,254106.198464821,0.0,1.0
2022-05-18,50.38,51.7,50.0501,51.52,343495,48.5462209679541,49.8181743557607,48.2283289811075,49.6447261665144,356470.13825079,0.0,1.0
2022-05-19,50.25,50.88,49.8087,49.98,497823,48.4209528312761,49.0280214936384,47.9957156873071,48.1607805474066,516627.705306986,0.0,1.0
2022-05-20,50.09,50.836,48.95,50.81,267254,48.2667766630572,48.9856230473782,47.1682714644969,48.9605694200426,277349.220012159,0.0,1.0
2022-05-23,50.62,50.9193,50.09,50.67,201507,48.7774852202825,49.0658910149572,48.2667766630572,48.825665272851,209118.700850091,0.0,1.0
2022-05-24,49.96,50.24,49.145,50.24,197959,48.1415085263792,48.4113168207625,47.3561736695138,48.4113168207625,205436.679130666,0.0,1.0
2022-05-25,51.01,51.2833,49.85,49.85,162227,49.1532896303163,49.4166417976554,48.0355124107287,48.0355124107287,168354.942919143,0.0,1.0
2022-05-26,52.19,52.3797,51.36,51.36,152871,50.2903388709314,50.473133990376,49.4905499982954,49.4905499982954,158645.530515834,0.0,1.0
2022-05-27,53.29,53.31,52.34,52.5,214459,51.3503000274369,51.3695720484643,50.4348790286367,50.5890551968557,222559.948118972,0.0,1.0
2022-05-31,52.83,53.16,52.4901,53.13,241527,50.9070435438073,51.225031890759,50.5795155464471,51.1961238592179,250650.411450818,0.0,1.0
2022-06-01,52.6,53.04,51.8662,53.04,351243,50.6854153019925,51.1093997645948,49.9783248504982,51.1093997645948,364510.810258148,0.0,1.0
2022-06-02,53.78,53.78,52.53,52.66,246027,51.8224645426076,51.8224645426076,50.6179632283967,50.7432313650747,255320.393902174,0.0,1.0
2022-06-03,53.26,53.43,53.0188,53.32,129312,51.3213919958959,51.4852041746285,51.0889714223057,51.379208058978,134196.615722168,0.0,1.0
2022-06-06,53.62,53.8738,53.42,53.81,152219,51.6682883743886,51.912850321226,51.4755681641149,51.8513725741486,157968.901947327,0.0,1.0
2022-06-07,54.21,54.2526,53.05,53.16,126810,52.2368129946961,52.2778623994844,51.1190357751084,51.225031890759,131600.105479214,0.0,1.0
2022-06-08,53.36,54.0036,53.13,53.94,120266,51.4177521010327,52.0379257376936,51.1961238592179,51.9766407108266,124808.913221065,0.0,1.0
2022-06-09,52.37,53.2,52.32,53.11,149418,50.4637870601777,51.2635759328137,50.4156070076093,51.1768518381906,155062.097314827,0.0,1.0
2022-06-10,50.94,51.7381,50.7,51.61,182541,49.0858375567205,49.8548875558179,48.854573304392,49.7314502611375,189436.281478442,0.0,1.0
2022-06-13,48.75,49.85,48.5,49.5,451512,46.9755512542231,48.0355124107287,46.734650991381,47.6982520427496,468567.359239264,0.0,1.0
2022-06-14,48.63,49.08,48.19,48.95,560947,46.8599191280589,47.2935396011748,46.4359346654567,47.1682714644969,582136.143586853,0.0,1.0
2022-06-15,49.12,49.73,48.29,49.14,521413,47.3320836432295,47.9198802845644,46.5322947705935,47.3513556642569,541108.791090873,0.0,1.0
2022-06-16,46.65,48.1,46.42,48.1,1109829,44.9519890463489,46.3492105708335,44.7303608045341,46.3492105708335,1151751.54533468,0.0,1.0
2022-06-17,46.99,47.4946,46.55,46.84,673388,45.2796134038142,45.7658464943349,44.855628941212,45.1350732461089,698824.476211949,0.0,1.0
2022-06-21,47.67,48.1321,47.2601,47.7,365344,45.9348621187449,46.3801421645824,45.5398820477889,45.963770150286,379144.459712942,0.0,1.0
2022-06-22,47.39,47.69,46.91,46.91,421725,45.7983265949734,46.088250586923,45.334448207854,45.334448207854,436381.615571812,0.138307,1.0
2022-06-23,47.54,47.6126,46.8697,47.5,513869,45.9432885909482,46.013450197,45.2955017516021,45.9046320586882,531727.984853333,0.0,1.0
2022-06-24,49.11,49.1146,47.96,47.96,233713,47.4605574821511,47.465002983361,46.3491821796776,46.3491821796776,241835.453245919,0.0,1.0
2022-06-27,49.48,49.78,48.99,49.29,280091,47.8181304055556,48.1080543975053,47.3445878853713,47.6345118773209,289825.272599739,0.0,1.0
2022-06-28,48.74,50.11,48.73,49.75,388340,47.1029845587466,48.4269707886498,47.0933204256816,48.0790619983103,401836.354475447,0.0,1.0
2022-06-29,48.27,48.83,47.92,48.83,201635,46.6487703046922,47.1899617563315,46.3105256474177,47.1899617563315,208642.615580823,0.0,1.0
2022-06-30,48.0,48.5299,47.2501,47.67,354636,46.3878387119376,46.8999411230512,45.6631253733942,46.068922320793,366961.006864486,0.0,1.0
2022-07-01,48.47,48.58,47.5004,47.92,257085,46.842052965992,46.9483584297068,45.9050186240108,46.3105256474177,266019.722898285,0.0,1.0
2022-07-05,48.39,48.4,47.075,47.89,144504,46.7647399014721,46.774404034537,45.4939064034263,46.2815332482227,149526.086849462,0.0,1.0
2022-07-06,47.99,48.5259,47.53,48.33,366252,46.3781745788726,46.8960754698252,45.9336244578832,46.7067551030821,378980.708913172,0.0,1.0
2022-07-07,49.01,49.15,48.4,48.4,158265,47.3639161515013,47.4992140144111,46.774404034537,46.774404034537,163765.336151456,0.0,1.0
2022-07-08,48.96,49.25,48.56,48.87,168200,47.3155954861763,47.5958553450609,46.9290301635768,47.2286182885914,174045.616786244,0.0,1.0
2022-07-11,48.33,48.8799,48.2301,48.59,156945,46.7067551030821,47.2381857803258,46.6102104137629,46.9580225627718,162399.460918651,0.0,1.0
2022-07-12,48.17,48.7799,47.9831,48.18,168701,46.5521289740423,47.1415444496759,46.3715063270577,46.5617931071073,174564.028522332,0.0,1.0
2022-07-13,48.09,48.3299,47.4901,47.6,470874,46.4748159095225,46.7066584617515,45.8950645669539,46.0012733893381,487238.738160559,0.0,1.0
2022-07-14,47.63,47.67,46.8996,47.31,601815,46.0302657885331,46.068922320793,45.3243975094664,45.7210135304535,622730.456992946,0.0,1.0
2022-07-15,48.62,48.67,47.83,48.27,181957,46.9870149619668,47.0353356272917,46.2235484498328,46.6487703046922,188280.727072382,0.0,1.0
2022-07-18,48.59,49.39,48.4455,49.2,207495,46.9580225627718,47.7311532079708,46.8183758399827,47.547534679736,214706.273811307,0.0,1.0
2022-07-19,50.22,50.3499,49.24,49.24,368060,48.5332762523647,48.6588133408789,47.586191211996,47.586191211996,380851.54408053,0.0,1.0
2022-07-20,50.93,50.99,50.04,50.25,185326,49.2194296999788,49.2774144983687,48.3593218571949,48.5622686515596,191766.813177928,0.0,1.0
2022-07-21,51.06,51.08,50.22,50.66,205962,49.3450634298236,49.3643916959536,48.5332762523647,48.9584981072241,213119.995984117,0.0,1.0
2022-07-22,50.62,51.34,50.2901,51.27,237205,48.9198415749642,49.6156591556432,48.6010218251502,49.5480102241883,245448.814089067,0.0,1.0
2022-07-25,50.98,51.09,50.49,50.5355,168568,49.2677503653037,49.3740558290186,48.7942078451193,48.838179650565,174426.406245087,0.0,1.0
2022-07-26,50.8,51.0587,50.625,50.83,314356,49.0937959701339,49.3438070925251,48.9246736414967,49.1227883693289,325281.117184641,0.0,1.0
2022-07-27,51.83,52.0099,50.97,51.1,149622,50.0892016758276,50.2630594296667,49.2580862322387,49.3837199620835,154821.957638475,0.0,1.0
2022-07-28,52.51,52.5298,51.4399,52.09,167492,50.7463627242467,50.7654977077154,49.7122038449624,50.3404691355173,173313.010979558,0.0,1.0
2022-07-29,53.06,53.18,52.49,52.63,141219,51.277890042821,51.3938596396008,50.7270344581167,50.8623323210265,146126.920076912,0.0,1.0
2022-08-01,53.17,53.43,52.48,52.69,187870,51.3841955065358,51.6354629662255,50.7173703250517,50.9203171194165,194399.227262971,0.0,1.0
2022-08-02,52.67,53.2265,52.59,52.96,155687,50.9009888532865,51.438797858353,50.8236757887666,51.1812487121711,161097.740431629,0.0,1.0
2022-08-03,53.19,53.3,52.6408,52.95,259658,51.4035237726658,51.5098292363807,50.8727695847367,51.1715845791061,268682.144848292,0.0,1.0
2022-08-04,52.87,53.14,52.7801,53.14,142791,51.0942715145862,51.3552031073409,51.007390958332,51.3552031073409,147753.553308708,0.0,1.0
2022-08-05,53.11,53.15,52.37,52.37,74658,51.3262107081459,51.3648672404059,50.6110648613369,50.6110648613369,77252.6614627077,0.0,1.0
2022-08-08,53.42,53.87,53.28,53.41,90821,51.6257988331605,52.0606848210849,51.4905009702507,51.6161347000955,93977.3897868223,0.0,1.0
2022-08-09,52.77,53.32,52.5942,53.32,139426,50.9976301839364,51.5291575025106,50.8277347246539,51.5291575025106,144271.606219018,0.0,1.0
2022-08-10,54.01,54.12,53.64,53.64,172671,52.1959826839947,52.3022881477096,51.8384097605902,51.8384097605902,178672.00176039,0.0,1.0
2022-08-11,54.43,55.01,54.37,54.45,133951,52.6018762727242,53.1623959904935,52.5438914743343,52.6212045388542,138606.32826477,0.0,1.0
2022-08-12,55.36,55.4,54.6,54.68,91783,53.500640647768,53.5392971800279,52.766166534829,52.8434795993489,94972.8231004273,0.0,1.0
2022-08-15,55.51,55.57,54.82,54.9,131054,53.6456026437428,53.7035874421327,52.9787774622587,53.0560905267786,135608.646030348,0.0,1.0
2022-08-16,55.84,56.0296,55.3401,55.45,237164,53.9645190348874,54.1477509977995,53.4814090229687,53.5876178453529,245406.389176533,0.0,1.0
2022-08-17,55.07,55.37,54.7006,55.33,108303,53.2203807888834,53.510304780833,52.8633877134628,53.471648248573,112066.958589778,0.0,1.0
2022-08-18,55.53,55.67,55.0001,55.09,109451,53.6649309098728,53.8002287727826,53.1528284987591,53.2397090550133,113254.856140733,0.0,1.0
2022-08-19,54.69,55.125,54.5223,55.1,82180,52.8531437324139,53.2735335207408,52.691076220914,53.2493731880783,85036.0807817691,0.0,1.0
2022-08-22,53.55,54.02,53.4731,54.02,97846,51.7514325630053,52.2056468170597,51.6771153797356,52.2056468170597,101246.536385653,0.0,1.0
2022-08-23,53.53,54.19,53.51,53.68,128973,51.7321042968754,52.3699370791645,51.7127760307454,51.8770662928502,133455.323030751,0.0,1.0
2022-08-24,53.79,53.96,53.2901,53.55,82436,51.983371756565,52.1476620186698,51.5002617446463,51.7514325630053,85300.9777966163,0.0,1.0
2022-08-25,54.66,54.66,54.01,54.01,106784,52.8241513332189,52.8241513332189,52.1959826839947,52.1959826839947,110495.167318088,0.0,1.0
2022-08-26,52.98,54.68,52.8822,54.59,183668,51.2005769783011,52.8434795993489,51.1060617569255,52.756502401764,190051.191105208,0.0,1.0
2022-08-29,52.54,52.98,52.435,52.44,96784,50.7753551234417,51.2005769783011,50.6738817262593,50.6787137927918,100147.627675623,0.0,1.0
2022-08-30,51.81,52.6,51.55,52.6,140965,50.0698734096976,50.8333399218316,49.8186059500079,50.8333399218316,145864.092569994,0.0,1.0
2022-08-31,51.36,51.93,51.31,51.87,113292,49.6349874217732,50.1858430064775,49.5866667564483,50.1278582080875,117229.346117403,0.0,1.0
2022-09-01,50.75,50.9,50.23,50.89,221714,49.045475304809,49.1904373007838,48.5429403854297,49.1807731677188,229419.440428926,0.0,1.0
2022-09-02,50.41,51.49,50.2001,51.41,125310,48.7168947805994,49.760621151618,48.5140446275654,49.6833080870981,129665.019259716,0.0,1.0
2022-09-06,50.0,50.7077,49.7601,50.66,140330,48.320665324935,49.0045960219441,48.0888227727059,48.9584981072241,145207.023802697,0.0,1.0
2022-09-07,50.85,50.92,49.85,49.85,243967,49.1421166354589,49.2097655669138,48.1757033289602,48.1757033289602,252445.820395301,0.0,1.0
2022-09-08,51.17,51.21,50.26,50.52,164592,49.4513688935384,49.4900254257984,48.5719327846246,48.8232002443143,170312.224483244,0.0,1.0
2022-09-09,52.16,52.229,51.6,51.66,102863,50.4081180669722,50.4748005851206,49.8669266153329,49.9249114137228,106437.897024277,0.0,1.0
2022-09-12,52.69,52.89,52.4053,52.51,100786,50.9203171194165,51.1135997807162,50.6451792510563,50.7463627242467,104288.713040538,0.0,1.0
2022-09-13,50.77,51.72,50.57,51.5,181022,49.064803570939,49.9828962121127,48.8715209096392,49.770285284683,187313.232115812,0.0,1.0
2022-09-14,50.82,51.01,50.375,50.87,116063,49.1131242362639,49.2967427644987,48.683070314872,49.1614449015888,120096.64935233,0.0,1.0
2022-09-15,50.56,51.1757,50.3401,50.53,120251,48.8618567765742,49.4568774493855,48.6493424904752,48.8328643773793,124430.198954594,0.0,1.0
2022-09-16,49.94,50.0286,49.4098,49.87,173568,48.262680526545,48.3483047455008,47.7502881914394,48.1950315950901,179600.176066319,0.0,1.0
2022-09-19,50.61,50.64,49.42,49.42,268410,48.9101774418992,48.9391698410941,47.7601456071657,47.7601456071657,277738.311543376,0.0,1.0
2022-09-20,49.7756,49.95,49.376,49.95,170384,48.2338040969469,48.4028020685335,47.8465816803986,48.4028020685335,175830.332879277,0.13452,1.0
2022-09-21,49.19,50.535,49.19,50.14,188831,47.6663430180413,48.9696817323992,47.6663430180413,48.5869168311566,194866.992134982,0.0,1.0
2022-09-22,48.2,49.1,48.02,49.1,303504,46.7070082022686,47.579130762062,46.5325836903099,47.579130762062,313205.520179078,0.0,1.0
2022-09-23,47.01,47.53,46.45,47.48,429129,45.5538683732084,46.0577614077557,45.0112143360036,46.0093101544338,442846.129437924,0.0,1.0
2022-09-26,46.47,47.59,46.3025,46.82,326936,45.0305948373324,46.1159029117419,44.8682831387042,45.3697536105853,337386.525203184,0.0,1.0
2022-09-27,46.49,47.3699,46.108,46.96,549174,45.0499753386611,45.9026204946191,44.6798077632821,45.5054171198865,566728.373724317,0.0,1.0
2022-09-28,47.84,48.12,46.6094,46.79,413289,46.3581591783512,46.6294861969536,45.1656769315937,45.3406828585922,426499.80306451,0.0,1.0
2022-09-29,46.94,47.21,46.32,47.21,833461,45.4860366185578,45.7476733864958,44.8852410773668,45.7476733864958,860102.621560094,0.0,1.0
2022-09-30,46.52,47.655,46.51,46.77,483128,45.0790460906542,46.1788895410603,45.0693558399898,45.3213023572635,498571.210109514,0.0,1.0
2022-10-03,47.93,48.1999,46.91,47.11,667012,46.4453714343305,46.7069112997619,45.4569658665647,45.6507708798521,688333.07114795,0.0,1.0
2022-10-04,49.77,49.77,48.77,48.77,326735,48.2283775565748,48.2283775565748,47.2593524901377,47.2593524901377,337179.10022837,0.0,1.0
2022-10-05,49.54,49.7399,48.7749,49.06,337156,48.0055017912943,48.1992099020751,47.2641007129633,47.5403697594045,347933.208002192,0.0,1.0
2022-10-06,49.25,49.7699,49.0901,49.22,200524,47.7244845220275,48.2282806540682,47.5695374139042,47.6954137700344,206933.759450912,0.0,1.0
2022-10-07,48.04,48.86,47.79,48.86,156781,46.5519641916386,47.346564746117,46.3097079250293,47.346564746117,161792.512320088,0.0,1.0
2022-10-10,47.96,48.31,47.685,48.15,127177,46.4744421863237,46.8136009595766,46.2079602930535,46.6585569489467,131242.219014625,0.0,1.0
2022-10-11,47.94,48.59,47.3625,47.72,227881,46.4550616849949,47.084927978179,45.8954497091275,46.2418761703787,235165.227291662,0.0,1.0
2022-10-12,47.77,48.0999,47.54,47.97,201650,46.2903274237006,46.6100087931182,46.0674516584201,46.484132436988,208095.75209589,0.0,1.0
2022-10-13,49.0,49.2489,46.5,46.79,190083,47.4822282554182,47.7234185944544,45.0596655893255,45.3406828585922,196159.012376113,0.0,1.0
2022-10-14,47.85,49.5514,47.8216,49.34,292509,46.3678494290156,48.0165486770517,46.3403291171288,47.8116967780069,301859.064467229,0.0,1.0
2022-10-17,49.19,49.31,48.735,48.8,250812,47.6663430180413,47.7826260260138,47.2254366128124,47.2884232421308,258829.217826305,0.0,1.0
2022-10-18,49.77,50.477,49.405,50.15,196405,48.2283775565748,48.9134782785458,47.8746834073253,48.5966070818209,202683.095414795,0.0,1.0
2022-10-19,49.1,49.62,48.67,49.4,163968,47.579130762062,48.0830237966092,47.162449983494,47.8698382819931,169209.245126005,0.0,1.0
2022-10-20,48.4,49.6505,48.2001,49.21,164470,46.900813215556,48.1125790611356,46.7071051047752,47.68572351937,169727.291580516,0.0,1.0
2022-10-21,49.41,49.54,48.28,48.43,269699,47.8795285326575,48.0055017912943,46.7845302075835,46.9298839675491,278319.941703494,0.0,1.0
2022-10-24,49.84,49.91,49.27,49.62,168681,48.2962093112254,48.364041065876,47.7438650233563,48.0830237966092,174072.896401125,0.0,1.0
2022-10-25,50.88,50.995,49.85,49.85,171386,49.30399538032,49.4154332629603,48.3058995618898,48.3058995618898,176864.361858201,0.0,1.0
2022-10-26,51.04,51.81,50.83,51.0,176001,49.4590393909499,50.2051886921065,49.2555441269981,49.4202783882925,181626.880558536,0.0,1.0
2022-10-27,51.01,51.7999,50.9503,51.37,140714,49.4299686389568,50.1954015389355,49.3721178424905,49.7788176628742,145211.929880591,0.0,1.0
2022-10-28,52.15,52.15,50.99,51.15,112777,50.5346572146951,50.5346572146951,49.4105881376281,49.565632148258,116381.922311521,0.0,1.0
2022-10-31,52.17,52.386,51.78,51.86,112242,50.5540377160239,50.7633471303743,50.1761179401134,50.2536399454284,115829.821010399,0.0,1.0
2022-11-01,52.38,52.71,52.08,52.71,163297,50.7575329799757,51.0773112518999,50.4668254600445,51.0773112518999,168516.796578243,0.0,1.0
2022-11-02,50.85,52.6583,50.81,52.23,153371,49.2749246283269,51.0272126559651,49.2361636256694,50.6121792200101,158273.511503589,0.0,1.0
2022-11-03,50.65,50.99,49.875,50.27,381838,49.0811196150395,49.4105881376281,48.3301251885507,48.7128900897934,394043.470313863,0.0,1.0
2022-11-04,51.46,51.725,50.6332,51.48,145643,49.8660299188535,50.1228215614594,49.0648399939233,49.8854104201823,150298.485606257,0.0,1.0
2022-11-07,52.02,52.07,51.405,51.72,477781,50.4086839560583,50.4571352093802,49.8127335401995,50.1179764361272,493053.292993437,0.0,1.0
2022-11-08,52.05,52.62,51.4801,52.15,213140,50.4377547080514,50.9900989959206,49.8855073226889,50.5346572146951,219953.030506909,0.0,1.0
2022-11-09,50.86,51.8256,50.735,51.59,170299,49.2846148789913,50.2203054831429,49.1634867456866,49.9920031774904,175742.615850127,0.0,1.0
2022-11-10,53.5594,53.63,52.63,52.68,187961,51.9004011433316,51.9688143130221,50.9997892465849,51.0482404999068,193969.182542503,0.0,1.0
2022-11-11,53.87,54.35,53.6801,53.77,183230,52.201380328967,52.6665123608568,52.0173624688505,52.1044778223232,189086.955896504,0.0,1.0
2022-11-14,53.41,54.23,53.35,53.67,104287,51.7556287984059,52.5502293528843,51.6974872944197,52.0075753156795,107620.539046983,0.0,1.0
2022-11-15,54.18,54.68,53.866,54.26,181070,52.5017780995625,52.986290632781,52.1975042287012,52.5793001048774,186857.911391038,0.0,1.0
2022-11-16,53.38,53.8356,53.2401,53.8,256643,51.7265580464128,52.1680458666815,51.5909914396182,52.1335485743164,264846.606026013,0.0,1.0
2022-11-17,53.05,53.13,52.38,52.58,281098,51.4067797744885,51.4843017798035,50.7575329799757,50.9513379932631,290083.311295069,0.0,1.0
2022-11-18,53.48,53.811,53.105,53.52,574145,51.8234605530565,52.1442078500472,51.4600761531426,51.862221555714,592497.572958567,0.0,1.0
2022-11-21,53.34,53.4223,52.9862,53.2,161703,51.6877970437553,51.7675478067231,51.3449559752498,51.5521335344541,166871.844290413,0.0,1.0
2022-11-22,54.05,54.09,53.5161,53.68,155542,52.3758048409256,52.4145658435831,51.8584423579549,52.0172655663439,160513.907624592,0.0,1.0
2022-11-23,54.09,54.3184,53.79,53.91,135651,52.4145658435831,52.6358911687574,52.123858323652,52.2401413316244,139987.090838382,0.0,1.0
2022-11-25,54.26,54.45,53.94,54.08,34131,52.5793001048774,52.7634148675005,52.2692120836176,52.4048755929187,35221.9990815018,0.0,1.0
2022-11-28,53.23,53.93,53.0823,53.81,219849,51.5812042864472,52.2595218329532,51.4380792841344,52.1432388249807,226876.484019486,0.0,1.0
2022-11-29,53.4,53.63,53.28,53.3,193787,51.7459385477415,51.9688143130221,51.6296555397691,51.6490360410978,199981.410916967,0.0,1.0
2022-11-30,54.68,54.68,52.84,53.44,156322,52.986290632781,52.986290632781,51.2032845105367,51.784699550399,161318.840362677,0.0,1.0
2022-12-01,54.48,55.03,54.32,54.86,233641,52.7924856194936,53.325449406034,52.6374416088637,53.1607151447397,241109.345972903,0.0,1.0
2022-12-02,54.73,54.94,53.78,53.78,369330,53.0347418861029,53.2382371500547,52.1141680729876,52.1141680729876,381135.65148314,0.0,1.0
2022-12-05,53.28,54.39,53.03,54.39,217497,51.6296555397691,52.7052733635143,51.3873992731598,52.7052733635143,224449.302224646,0.0,1.0
2022-12-06,52.75,53.355,52.281,53.16,797717,51.1160722545574,51.7023324197518,50.6615994983984,51.5133725317966,823216.062854835,0.0,1.0
2022-12-07,52.49,52.975,52.4101,52.54,530690,50.8641257372838,51.3341028945057,50.7867006344754,50.9125769906056,547653.531761805,0.0,1.0
2022-12-08,52.73,53.16,52.48,52.78,215177,51.0966917532287,51.5133725317966,50.8544354866194,51.1451430065505,222055.143311368,0.0,1.0
2022-12-09,52.18,52.73,52.14,52.52,163864,50.5637279666882,51.0966917532287,50.5249669640308,50.8931964892769,169101.920760927,0.0,1.0
2022-12-12,52.74,52.82,52.0,52.22,147145,51.106382003893,51.183904009208,50.3893034547296,50.6024889693457,151848.497109595,0.0,1.0
2022-12-13,53.0,54.386,52.7201,54.23,158614,51.3583285211667,52.7013972632485,51.0870984050709,52.5502293528843,163684.104254587,0.0,1.0
2022-12-14,52.69,53.39,52.34,52.99,391037,51.0579307505712,51.7362482970771,50.7187719773182,51.3486382705023,403536.51679802,0.0,1.0
2022-12-15,51.48,52.0,51.2313,52.0,289418,49.8854104201823,50.3893034547296,49.6444138861594,50.3893034547296,298669.260501306,0.0,1.0
2022-12-16,51.12,51.21,50.63,50.87,559282,49.5365613962649,49.6237736522443,49.0617391137107,49.2943051296556,577159.476437857,0.0,1.0
2022-12-19,50.6,51.18,50.34,51.1,809608,49.0326683617176,49.5947029002511,48.780721844444,49.5171808949362,835487.159250433,0.0,1.0
2022-12-20,50.71,50.9,50.2,50.22,712291,49.3115101697102,49.4962703143019,48.8155750447536,48.8350234810264,732491.795235811,0.177755,1.0
2022-12-21,51.6,51.7299,51.08,51.1,204446,50.1769655838503,50.3032831774422,49.6713062407572,49.69075467703,210244.152416331,0.0,1.0
2022-12-22,50.95,51.18,50.0781,51.18,979707,49.544891404984,49.7685484221213,48.6970368256708,49.7685484221213,1007491.79652009,0.0,1.0
2022-12-23,51.32,51.33,50.6303,50.85,229117,49.9046874760309,49.9144116941673,49.2340081511631,49.4476492236199,235614.829682031,0.0,1.0
2022-12-27,51.26,51.47,50.9,51.3,329659,49.8463421672125,50.050550748077,49.4962703143019,49.8852390397581,339008.232205155,0.0,1.0
2022-12-28,50.26,51.42,50.26,51.3,1374488,48.873920353572,50.001929657395,48.873920353572,49.8852390397581,1413468.90898534,0.0,1.0
2022-12-29,51.45,51.54,50.6217,50.65,1018054,50.0311023118042,50.1186202750318,49.2256453235658,49.2531648608918,1046926.32941733,0.0,1.0
2022-12-30,51.15,51.3,50.81,50.98,566167,49.739375767712,49.8852390397581,49.4087523510743,49.5740640593932,582223.672955679,0.0,1.0
2023-01-03,51.0,51.86,50.6,51.58,219196,49.593512495666,50.4297952553968,49.2045437702098,50.1575171475775,225412.467023322,0.0,1.0
2023-01-04,51.55,51.9112,51.2601,51.4,172238,50.1283444931682,50.4795832522552,49.8464394093939,49.9824812211222,177122.723476537,0.0,1.0
2023-01-05,51.21,51.413,50.77,51.34,199028,49.7977210765305,49.9951227046995,49.3698554785287,49.9241359123037,204672.496244081,0.0,1.0
2023-01-06,52.54,52.629,51.59,51.72,162879,51.0910420886724,51.1775876300864,50.1672413657139,50.2936562014871,167498.299313362,0.0,1.0
2023-01-09,52.51,53.1884,52.5,52.89,173653,51.0618694342631,51.7215603926369,51.0521452161267,51.4313897234465,178577.853318495,0.0,1.0
2023-01-10,53.16,53.2,52.37,52.48,139732,51.6939436131295,51.7328404856751,50.9257303803535,51.0326967798539,143694.843163665,0.0,1.0
2023-01-11,53.68,53.71,53.3,53.33,291501,52.1996029562225,52.2287756106318,51.8300826670391,51.8592553214484,299768.059406948,0.0,1.0
2023-01-12,54.39,54.45,53.54,53.98,178159,52.8900224439073,52.9483677527257,52.0634639023129,52.4913295003147,183211.644885892,0.0,1.0
2023-01-13,54.71,54.775,53.9,53.9,191767,53.2011974242723,53.2644048421589,52.4135357552234,52.4135357552234,197205.572016192,0.0,1.0
2023-01-17,54.51,54.8774,54.3668,54.76,163794,53.0067130615442,53.3639808358757,52.8674622578308,53.2498185149543,168439.248999151,0.0,1.0
2023-01-18,53.66,55.012,53.62,54.64,154091,52.1801545199497,53.4948688119917,52.1412576474041,53.1331278973174,158461.068888532,0.0,1.0
2023-01-19,53.2,53.4,52.7601,53.36,572301,51.7328404856751,51.9273248484032,51.3050721298546,51.8884279758576,588531.635111563,0.0,1.0
2023-01-20,54.06,54.06,53.0367,53.43,150391,52.5691232454059,52.5691232454059,51.5740440035076,51.9564975028124,154656.13573288,0.0,1.0
2023-01-23,54.71,54.88,54.08,54.13,200986,53.2011974242723,53.3665091325911,52.5885716816787,52.6371927723608,206686.02573564,0.0,1.0
2023-01-24,54.57,54.7599,54.32,54.5,85673,53.0650583703626,53.2497212727729,52.8219529169525,52.9969888434077,88102.7130389653,0.0,1.0
2023-01-25,54.7099,54.72,53.8301,54.21,111545,53.2011001820909,53.2109216424087,52.34556347045,52.714986517452,114708.451039784,0.0,1.0
2023-01-26,55.11,55.16,54.4614,55.08,115916,53.5901661497285,53.6387872404105,52.9594533614012,53.5609934953192,119203.413965015,0.0,1.0
2023-01-27,55.22,55.43,54.865,54.95,168733,53.6971325492289,53.9013411300934,53.3519228053865,53.434578659546,173518.320581791,0.0,1.0
2023-01-30,54.68,55.3184,54.6101,54.79,243357,53.172024769863,53.7928188556911,53.1040524850896,53.2789911693635,250258.680529729,0.0,1.0
2023-01-31,56.01,56.01,54.8,54.8,157889,54.4653457820049,54.4653457820049,53.2887153874999,53.2887153874999,162366.781354793,0.0,1.0
2023-02-01,56.82,57.279,55.69,55.82,471834,55.2530074510537,55.6993490635147,54.15417080164,54.2805856374132,485215.359611864,0.0,1.0
2023-02-02,57.8,57.98,57.04,57.19,145897,56.2059808284214,56.3810167548767,55.4669402500546,55.6128035221007,150034.684489231,0.0,1.0
2023-02-03,57.55,58.0472,57.19,57.19,415324,55.9628753750113,56.4463635007534,55.6128035221007,55.6128035221007,427102.718361622,0.0,1.0
2023-02-06,56.75,57.19,56.58,57.1,230179,55.1849379240989,55.6128035221007,55.01962621578,55.5252855588731,236706.948333734,0.0,1.0
2023-02-07,57.31,57.3929,56.2578,56.66,129684,55.7294941397376,55.8101079080884,54.706311907425,55.0974199608712,133361.878745289,0.0,1.0
2023-02-08,56.58,57.166,56.4001,56.89,252687,55.01962621578,55.5894653985733,54.8446875315061,55.3210769780086,259853.282243846,0.0,1.0
2023-02-09,55.9,57.06,55.7301,57.0,247921,54.3583793825045,55.4863886863275,54.1931649163669,55.428043377509,254952.116995241,0.0,1.0
2023-02-10,55.96,56.0762,55.6,55.67,128179,54.4167246913229,54.5297201060679,54.0666528384123,54.1347223653671,131814.19647522,0.0,1.0
2023-02-13,56.69,56.69,55.8372,56.04,351050,55.1265926152805,55.1265926152805,54.2973112926078,54.4945184364141,361005.887646385,0.0,1.0
2023-02-14,56.6847,56.895,56.06,56.4,120457,55.1214387796682,55.3259390870768,54.513966872687,54.8445902893247,123873.198143343,0.0,1.0
2023-02-15,57.13,57.13,56.1092,56.34,419489,55.5544582132823,55.5544582132823,54.5618100259181,54.7862449805063,431385.839062511,0.0,1.0
2023-02-16,56.74,57.25,56.36,56.48,118207,55.1752137059625,55.6711488309192,54.8056934167791,54.922384034416,121559.387440582,0.0,1.0
2023-02-17,56.8,56.86,56.27,56.52,170098,55.2335590147809,55.2919043235994,54.7181754535515,54.9612809069616,174922.032408132,0.0,1.0
2023-02-21,55.23,56.2331,55.13,56.17,129602,53.7068567673653,54.6822930886281,53.6096145860013,54.6209332721874,133277.553199678,0.0,1.0
2023-02-22,55.37,55.7,55.07,55.35,107453,53.842995821275,54.1638950197764,53.5512692771828,53.8235473850022,110500.400641695,0.0,1.0
2023-02-23,55.73,55.99,55.1,55.79,91228,54.1930676741856,54.4458973457321,53.5804419315921,54.251412983004,93815.2545740049,0.0,1.0
2023-02-24,55.44,55.469,54.82,54.9598,143849,53.9110653482298,53.9392655808254,53.3081638237727,53.4441083933197,147928.602569563,0.0,1.0
2023-02-27,55.65,56.1699,55.41,55.84,113379,54.1152739290943,54.620836030006,53.8818926938206,54.300034073686,116594.463852612,0.0,1.0
2023-02-28,55.53,56.06,55.53,55.58,115950,53.9985833114575,54.513966872687,53.9985833114575,54.0472044021395,119238.378215634,0.0,1.0
2023-03-01,55.73,55.88,55.3101,55.45,206421,54.1930676741856,54.3389309462317,53.7847477546379,53.9207895663662,212275.164033199,0.0,1.0
2023-03-02,55.83,55.9786,55.09,55.28,523739,54.2903098555496,54.4348117370566,53.5707177134557,53.7554778580473,538592.401623787,0.0,1.0
2023-03-03,56.5,56.555,55.72,56.07,413079,54.9418324706888,54.995315670439,54.1833434560492,54.5236910908233,424794.049460422,0.0,1.0
2023-03-06,55.62,56.49,55.38,56.48,105521,54.0861012746851,54.9321082525524,53.8527200394114,54.922384034416,108513.608518257,0.0,1.0
2023-03-07,54.99,55.69,54.8983,55.59,163284,53.4734755320916,54.15417080164,53.3843044517808,54.0569286202759,167914.785239859,0.0,1.0
2023-03-08,55.0,55.33,54.65,55.1,134515,53.483199750228,53.8040989487294,53.1428521154538,53.5804419315921,138329.887414196,0.0,1.0
2023-03-09,53.67,55.22,53.64,55.07,187135,52.1898787380861,53.6971325492289,52.1607060836769,53.5512692771828,192442.207049441,0.0,1.0
2023-03-10,52.31,53.45,51.78,53.45,150012,50.867385071535,51.9759459390852,50.3520015103056,51.9759459390852,154266.387174504,0.0,1.0
2023-03-13,51.05,52.03,50.59,51.33,115111,49.642133586348,50.5951069637157,49.1948195520734,49.9144116941673,118375.583913582,0.0,1.0
2023-03-14,51.99,52.7419,51.445,52.47,434331,50.5562100911701,51.2873740528464,50.026240202736,51.0229725617175,446648.762818237,0.0,1.0
2023-03-15,51.0,51.0,50.1601,50.74,278185,49.593512495666,49.593512495666,48.7767754143893,49.3406828241194,286074.41348785,0.0,1.0
2023-03-16,51.75,52.1,50.1,50.37,459837,50.3228288558964,50.6631764906705,48.7183328633895,48.9808867530724,472878.120944739,0.0,1.0
2023-03-17,50.45,51.42,50.265,51.42,431874,49.0586804981637,50.001929657395,48.8787824626402,50.001929657395,444122.081530822,0.0,1.0
2023-03-20,51.14,51.64,50.81,50.81,449524,49.7296515495756,50.2158624563959,49.4087523510743,49.4087523510743,462272.641043595,0.0,1.0
2023-03-21,52.08,52.31,51.76,51.98,199565,50.743927370497,50.9680268961348,50.4321367261315,50.6464927941328,204819.487544096,0.103041,1.0
2023-03-22,50.71,52.215,50.71,52.11,149153,49.4090736743069,50.8754640485888,49.4090736743069,50.7731577434063,153080.154464282,0.0,1.0
2023-03-23,50.35,51.5595,49.97,51.06,175960,49.0583091993957,50.2367804005212,48.6880578092115,49.7500946915818,180592.974861619,0.0,1.0
2023-03-24,50.85,50.85,49.63,49.9,264263,49.5454820812169,49.5454820812169,48.3567802495731,48.6198536057566,271220.966787088,0.0,1.0
2023-03-27,51.4,51.64,50.99,51.32,229277,50.0813722512202,50.3152152344944,49.6818904881268,50.0034245901288,235313.795733959,0.0,1.0
2023-03-28,51.42,51.5996,51.12,51.26,174734,50.1008591664931,50.2758516656432,49.8085554374003,49.9449638443103,179334.694643499,0.0,1.0
2023-03-29,51.92,51.94,51.5,51.94,308636,50.5880320483143,50.6075189635871,50.1788068275844,50.6075189635871,316762.294779442,0.0,1.0
2023-03-30,51.86,52.4,51.67,52.23,474093,50.5295713024957,51.0557180148626,50.3444456074037,50.8900792350434,486575.728751248,0.0,1.0
2023-03-31,52.7,52.73,52.1617,52.26,176028,51.3480217439553,51.3772521168646,50.8235314193866,50.9193096079527,180662.765281548,0.0,1.0
2023-04-03,52.71,53.035,52.182,52.87,150936,51.3577652015918,51.6744275747756,50.8433106383886,51.5136605237746,154910.100327991,0.0,1.0
2023-04-04,51.71,52.81,51.41,52.81,177446,50.3834194379494,51.455199777956,50.0911157088566,51.455199777956,182118.100802994,0.0,1.0
2023-04-05,51.35,51.53,50.95,51.51,193008,50.0326549630381,50.2080372004937,49.6429166575811,50.1885502852209,198089.843669535,0.0,1.0
2023-04-06,51.31,51.4405,51.01,51.36,174277,49.9936811324924,50.1208332546477,49.7013774033997,50.0423984206745,178865.661968393,0.0,1.0
2023-04-10,51.95,51.95,51.0301,51.16,252470,50.6172624212235,50.6172624212235,49.7209617532489,49.847529267946,259117.460578046,0.0,1.0
2023-04-11,52.33,52.566,52.031,52.14,194193,50.9875138114077,51.2174594116273,50.6961844280786,50.8023881163156,199306.044369757,0.0,1.0
2023-04-12,51.96,52.79,51.9284,52.79,175160,50.62700587886,51.4357128626832,50.5962165527289,51.4357128626832,179771.911097756,0.0,1.0
2023-04-13,52.5,52.66,52.0215,52.18,356175,51.1531525912269,51.3090479134096,50.686928143324,50.8413619468613,365552.982617283,0.0,1.0
2023-04-14,52.17,52.8531,51.81,52.66,149784,50.8316184892249,51.497194080369,50.4808540143136,51.3090479134096,153727.768508029,0.0,1.0
2023-04-17,52.57,52.5982,52.125,52.27,133992,51.2213567946818,51.2488333452165,50.787772929861,50.9290530655891,137519.969809378,0.0,1.0
2023-04-18,52.36,52.721,52.1017,52.72,197778,51.0167441843169,51.3684830049918,50.7650706735681,51.3675086592282,202985.436361567,0.0,1.0
2023-04-19,52.5,52.5925,52.03,52.19,153698,51.1531525912269,51.2432795743638,50.6952100823149,50.8511054044977,157744.822972727,0.0,1.0
2023-04-20,52.29,52.5099,52.03,52.11,161873,50.948539980862,51.1627986142869,50.6952100823149,50.7731577434063,166135.0683097,0.0,1.0
2023-04-21,52.19,52.44,51.82,52.44,157016,50.8511054044977,51.0946918454083,50.49059747195,51.0946918454083,161150.184933348,0.0,1.0
2023-04-24,52.27,52.5425,52.0,52.21,120407,50.9290530655891,51.1945622861817,50.6659797094057,50.8705923197706,123577.280769283,0.0,1.0
2023-04-25,51.0,51.81,50.9829,51.81,162185,49.6916339457632,50.4808540143136,49.674972633205,50.4808540143136,166455.283177607,0.0,1.0
2023-04-26,50.47,50.99,50.3069,50.82,191329,49.1752306910328,49.6818904881268,49.0163148969827,49.5162517083076,196366.636095128,0.0,1.0
2023-04-27,51.14,51.2199,50.3901,50.68,183614,49.8280423526732,49.9058925791882,49.0973804645177,49.3798433013977,188448.502422376,0.0,1.0
2023-04-28,51.65,51.75,51.1142,51.13,117161,50.3249586921308,50.422393268495,49.8029042319712,49.8182988950368,120245.814547409,0.0,1.0
2023-05-01,51.65,52.1794,51.47,51.58,165591,50.3249586921308,50.8407773394031,50.1495764546752,50.2567544886758,169950.962152253,0.0,1.0
2023-05-02,50.64,51.43,49.97,51.43,226200,49.340869470852,50.1106026241295,48.6880578092115,50.1106026241295,232155.779232202,0.0,1.0
2023-05-03,50.63,51.5699,50.56,50.84,213693,49.3311260132155,50.2469135964631,49.2629218097606,49.5357386235805,219319.473613912,0.0,1.0
2023-05-04,49.85,50.3308,49.41,50.28,183277,48.5711363175745,49.0396017607337,48.1424241815718,48.9901049959407,188102.629311849,0.0,1.0
2023-05-05,50.98,51.132,50.58,50.68,727922,49.6721470304904,49.820247586564,49.2824087250334,49.3798433013977,747087.971398156,0.0,1.0
2023-05-08,50.83,51.3,50.6027,51.3,194003,49.525995165944,49.983937674856,49.3045263738681,49.983937674856,199111.041725839,0.0,1.0
2023-05-09,50.58,50.8,50.25,50.56,278202,49.2824087250334,49.4967647930348,48.9608746230314,49.2629218097606,285526.976542693,0.0,1.0
2023-05-10,50.65,51.19,50.1467,51.18,413417,49.3506129284884,49.8767596408553,48.8602247056472,49.8670161832189,424302.147581075,0.0,1.0
2023-05-11,50.33,50.5,50.02,50.38,351124,49.0388222841228,49.204461063942,48.7367750973937,49.0875395723049,360368.991278195,0.0,1.0
2023-05-12,50.29,50.68,49.9884,50.62,275106,48.9998484535771,49.3798433013977,48.7059857712626,49.3213825555791,282349.459776544,0.0,1.0
2023-05-15,50.89,51.07,50.4101,50.46,136365,49.5844559117626,49.7598381492182,49.1168673797906,49.1654872333963,139955.450198935,0.0,1.0
2023-05-16,50.25,50.66,50.18,50.66,335306,48.9608746230314,49.3603563861248,48.8926704195765,49.3603563861248,344134.508007218,0.0,1.0
2023-05-17,51.33,51.4099,50.32,50.59,170856,50.0131680477652,50.0910182742803,49.0290788264864,49.2921521826699,175354.588048175,0.0,1.0
2023-05-18,51.78,51.8157,51.0228,51.24,202868,50.4516236414043,50.4864077851664,49.7138490291743,49.9254769290374,208209.454559144,0.0,1.0
2023-05-19,51.35,52.08,51.1321,52.08,369377,50.0326549630381,50.743927370497,49.8203450211404,50.743927370497,379102.587380429,0.0,1.0
2023-05-22,51.79,52.02,51.25,51.42,176041,50.4613670990407,50.6854666246785,49.9352203866738,50.1008591664931,180676.10756771,0.0,1.0
2023-05-23,51.56,52.315,51.56,51.73,172138,50.237267573403,50.972898624953,50.237267573403,50.4029063532222,176670.342729765,0.0,1.0
2023-05-24,51.0,51.4,50.79,51.4,325470,49.6916339457632,50.0813722512202,49.4870213353983,50.0813722512202,334039.529030525,0.0,1.0
2023-05-25,50.84,51.0752,50.41,50.95,519254,49.5357386235805,49.7649047471891,49.1167699452142,49.6429166575811,532925.804551006,0.0,1.0
2023-05-26,51.35,51.445,50.87,50.88,150041,50.0326549630381,50.1252178105841,49.5649689964897,49.5747124541261,153991.53524217,0.0,1.0
2023-05-30,51.12,51.67,50.92,51.51,144773,49.8085554374003,50.3444456074037,49.6136862846719,50.1885502852209,148584.830357133,0.0,1.0
2023-05-31,50.36,51.175,50.04,50.89,168269,49.0680526570321,49.8621444544007,48.7562620126665,49.5844559117626,172699.473101783,0.0,1.0
2023-06-01,50.91,51.0594,50.15,50.41,215913,49.6039428270354,49.7495100841236,48.8634400466672,49.1167699452142,221597.925558631,0.0,1.0
2023-06-02,52.88,52.89,51.51,51.55,203611,51.523403981411,51.5331474390474,50.1885502852209,50.2275241157666,208972.017529831,0.0,1.0
2023-06-05,52.08,52.635,51.745,52.57,265900,50.743927370497,51.2846892693186,50.4175215396768,51.2213567946818,272901.068513893,0.0,1.0
2023-06-06,53.45,53.59,51.96,52.07,300527,52.0787810666872,52.2151894735971,50.62700587886,50.7341839128606,308439.787202988,0.0,1.0
2023-06-07,54.55,54.6899,53.71,53.71,389523,53.1505614066938,53.2868723790274,52.3321109652342,52.3321109652342,399779.025613904,0.0,1.0
2023-06-08,54.31,54.64,53.91,54.64,245014,52.9167184234196,53.2382525254216,52.5269801179627,53.2382525254216,251465.146298845,0.0,1.0
2023-06-09,53.93,54.35,53.8,54.35,126381,52.5464670332355,52.9556922539653,52.419802083962,52.9556922539653,129708.574425928,0.0,1.0
2023-06-12,54.18,54.37,53.72,54.01,161684,52.7900534741461,52.9751791692382,52.3418544228706,52.6244146943269,165941.091995488,0.0,1.0
2023-06-13,54.69,55.0,54.38,54.38,122719,53.2869698136038,53.5890170003329,52.9849226268746,52.9849226268746,125950.155046846,0.0,1.0
2023-06-14,54.18,55.04,53.8241,54.85,306046,52.7900534741461,53.6279908308786,52.4432838168658,53.4428651357865,314104.100843937,0.0,1.0
2023-06-15,54.61,54.679,53.98,54.04,156453,53.2090221525124,53.2762520102037,52.5951843214176,52.6536450672362,160572.36130953,0.0,1.0
2023-06-16,54.33,54.97,54.05,54.97,323832,52.9362053386925,53.5597866274236,52.6633885248726,53.5597866274236,332358.400974016,0.0,1.0
2023-06-20,54.07,54.13,53.72,54.12,163724,52.6828754401455,52.741336185964,52.3418544228706,52.7315927283276,168034.804593338,0.0,1.0
2023-06-21,53.78,54.1233,53.48,53.64,126136,52.5582624630502,52.8937636066643,52.2650776594259,52.4214428880255,129068.081060881,0.162106,1.0
2023-06-22,53.42,53.72,53.2234,53.6,198171,52.206440698701,52.4996255023253,52.0143069240592,52.3823515808756,202777.563042397,0.0,1.0
2023-06-23,52.65,53.2,52.57,52.83,214116,51.4539330360653,51.9914385093765,51.3757504217655,51.6298439182399,219093.2108552,0.0,1.0
2023-06-26,52.93,53.449,52.7,52.7,205507,51.7275721861146,52.2347818963847,51.5027971700027,51.5027971700027,210284.091255299,0.0,1.0
2023-06-27,53.75,53.9099,52.88,53.02,338898,52.5289439826877,52.6852114830195,51.6787080521773,51.8155276272019,346775.81765214,0.0,1.0
2023-06-28,53.86,53.89,53.4,53.69,252975,52.63644507735,52.6657635577124,52.1868950451261,52.4703070219629,258855.503633985,0.0,1.0
2023-06-29,54.62,54.68,53.9,54.01,201385,53.3791799131982,53.4378168739231,52.6755363844999,52.7830374791621,206066.273739816,0.0,1.0
2023-06-30,54.8,55.11,54.695,55.08,153394,53.5550907953728,53.8580484257846,53.4524761141043,53.8287299454222,156959.704019889,0.0,1.0
2023-07-03,55.04,55.19,54.75,54.8,65350,53.7896386382723,53.9362310400844,53.5062266614354,53.5550907953728,66869.0865203316,0.0,1.0
2023-07-05,54.34,54.85,54.285,54.85,169205,53.1055407631489,53.6039549293102,53.0517902158178,53.6039549293102,173138.23694985,0.0,1.0
2023-07-06,53.56,53.81,53.05,53.81,131014,52.3432602737257,52.5875809434126,51.8448461075644,52.5875809434126,134059.472094487,0.0,1.0
2023-07-07,54.17,54.6173,53.57,53.57,129788,52.9394027077618,53.3765412499656,52.3530331005132,52.3530331005132,132804.973241022,0.0,1.0
2023-07-10,54.86,54.9977,54.09,54.09,114698,53.6137277560977,53.7482995809612,52.861220093462,52.861220093462,117364.200240382,0.0,1.0
2023-07-11,55.43,55.4482,54.99,54.99,152689,54.1707788829838,54.1885654277371,53.7407745043349,53.7407745043349,156238.316016877,0.0,1.0
2023-07-12,55.93,56.25,55.78,56.19,187405,54.6594202223577,54.9721506795569,54.5128278205455,54.9135137188321,191761.303126897,0.0,1.0
2023-07-13,56.3,56.36,55.93,56.19,178106,55.0210148134943,55.0796517742192,54.6594202223577,54.9135137188321,182246.1442049,0.0,1.0
2023-07-14,55.81,56.29,55.468,56.29,166429,54.542146300908,55.0112419867068,54.2079156247763,55.0112419867068,170297.707735153,0.0,1.0
2023-07-17,56.32,56.4577,55.72,55.78,146588,55.0405604670693,55.1751322919328,54.4541908598207,54.5128278205455,149995.495865989,0.0,1.0
2023-07-18,57.02,57.0999,56.26,56.26,322732,55.7246583421927,55.8027432282246,54.9819235063444,54.9819235063444,330234.032607187,0.0,1.0
2023-07-19,57.25,57.385,56.99,57.17,182292,55.9494333583046,56.0813665199356,55.6953398618302,55.8712507440048,186529.44942562,0.0,1.0
2023-07-20,56.88,57.35,56.6,57.35,856548,55.587838767168,56.0471616261794,55.3141996171186,56.0471616261794,876458.796033925,0.0,1.0
2023-07-21,56.67,57.24,56.5681,57.24,288641,55.382609404631,55.9396605315171,55.2830242996666,55.9396605315171,295350.573868631,0.0,1.0
2023-07-24,56.91,57.09,56.61,56.61,283824,55.6171572475304,55.793068129705,55.3239724439061,55.3239724439061,290421.60080408,0.0,1.0
2023-07-25,56.95,57.1947,56.76,56.81,180215,55.6562485546803,55.8953896261699,55.4705648457183,55.5194289796556,184404.16874157,0.0,1.0
2023-07-26,57.25,57.42,56.79,56.93,190902,55.9494333583046,56.1155714136917,55.4998833260807,55.6367029011054,195339.592270916,0.0,1.0
2023-07-27,56.64,57.61,56.47,57.61,141243,55.3532909242685,56.3012551226538,55.1871528688814,56.3012551226538,144526.249233224,0.0,1.0
2023-07-28,57.2,57.3784,56.95,57.21,145540,55.9005692243672,56.0749164542558,55.6562485546803,55.9103420511547,148923.134692717,0.0,1.0
2023-07-31,57.67,57.69,57.38,57.38,125600,56.3598920833787,56.3794377369536,56.0764801065418,56.0764801065418,128519.621529513,0.0,1.0
2023-08-01,57.47,57.51,57.013,57.42,138461,56.1644355476291,56.203526854779,55.7178173634414,56.1155714136917,141679.580546161,0.0,1.0
2023-08-02,56.89,57.1,56.66,56.92,139074,55.5976115939555,55.8028409564925,55.3728365778435,55.6269300743179,142306.829972894,0.0,1.0
2023-08-03,56.74,57.01,56.32,56.68,246186,55.4510191921433,55.7148855154052,55.0405604670693,55.3923822314184,251908.690651788,0.0,1.0
2023-08-04,56.74,57.2914,56.55,56.86,190414,55.4510191921433,55.9898928612048,55.2653354831812,55.568293113593,194840.248518476,0.0,1.0
2023-08-07,57.0,57.02,56.5614,56.88,155024,55.7051126886177,55.7246583421927,55.276476505719,55.587838767168,158627.594012669,0.0,1.0
2023-08-08,56.64,56.64,55.915,56.41,140148,55.3532909242685,55.3532909242685,54.6447609821765,55.1285159081566,143405.795526418,0.0,1.0
2023-08-09,56.26,56.59,56.09,56.59,179865,54.9819235063444,55.3044267903312,54.8157854509573,55.3044267903312,184046.032853549,0.0,1.0
2023-08-10,56.09,56.95,55.82,56.49,135785,54.8157854509573,55.6562485546803,54.5519191276954,55.2066985224564,138941.375870899,0.0,1.0
2023-08-11,56.1,56.298,55.865,55.87,133256,54.8255582777448,55.0190602481368,54.5958968482391,54.6007832616328,136353.588268605,0.0,1.0
2023-08-14,56.04,56.04,55.47,55.87,153602,54.7669213170199,54.7669213170199,54.2098701901338,54.6007832616328,157172.539061913,0.0,1.0
2023-08-15,55.37,55.68,55.277,55.68,142236,54.112141922259,54.4150995526708,54.0212546331355,54.4150995526708,145542.331909807,0.0,1.0
2023-08-16,54.81,55.595,54.7511,55.27,183468,53.5648636221603,54.3320305249772,53.507301672382,54.0144136543842,187732.786009368,0.0,1.0
2023-08-17,54.22,55.07,54.205,54.94,150628,52.9882668416992,53.8189571186347,52.9736076015179,53.6919103703975,154129.407259135,0.0,1.0
2023-08-18,54.5,54.6153,53.68,53.84,180582,53.2619059917485,53.3745866846081,52.4605341951754,52.616899423775,184779.699801293,0.0,1.0
2023-08-21,54.36,54.68,54.06,54.54,171183,53.1250864167238,53.4378168739231,52.8319016130995,53.3009972988984,175162.216339861,0.0,1.0
2023-08-22,54.2,54.71,54.0409,54.52,153575,52.9687211881242,53.4671353542855,52.8132355139354,53.2814516453235,157144.911436265,0.0,1.0
2023-08-23,54.66,54.7299,54.1138,54.21,191123,53.4182712203481,53.4865832795926,52.8844794212161,52.9784940149117,195565.729503066,0.0,1.0
2023-08-24,54.13,54.93,54.0801,54.51,189840,52.9003114006119,53.68213754361,52.8515449949424,53.271678818536,194252.905662123,0.0,1.0
2023-08-25,54.31,54.5499,53.63,54.28,156388,53.0762222827864,53.310672397418,52.411670061238,53.046903802424,160023.300730553,0.0,1.0
2023-08-28,54.69,55.04,54.4801,54.5,151834,53.4475897007106,53.7896386382723,53.2424580664414,53.2619059917485,155363.441204713,0.0,1.0
2023-08-29,55.4,55.42,54.48,54.7,266759,54.1414604026214,54.1610060561964,53.2423603381735,53.457362527498,272959.918149612,0.0,1.0
2023-08-30,55.59,55.8055,55.22,55.27,211841,54.3271441115835,54.5377485288536,53.9655495204468,54.0144136543842,216765.327583069,0.0,1.0
2023-08-31,55.57,55.9599,55.55,55.67,243396,54.3075984580085,54.6886409744522,54.2880528044336,54.4053267258833,249053.836001571,0.0,1.0
2023-09-01,56.24,56.3459,55.95,56.0,166995,54.9623778527695,55.0658720884488,54.6789658759326,54.72783000987,170876.864628352,0.0,1.0
2023-09-05,54.89,55.92,54.88,55.92,202779,53.6430462364601,54.6496473955702,53.6332734096726,54.6496473955702,207492.677819531,0.0,1.0
2023-09-06,54.61,55.2527,54.3513,54.93,245530,53.3694070864108,53.9975066640419,53.1165840574187,53.68213754361,251237.441673099,0.0,1.0
2023-09-07,54.07,54.4352,53.885,54.33,156259,52.841674439887,53.1985780741657,52.6608771443187,53.0957679363614,159891.302074682,0.0,1.0
2023-09-08,54.0,54.215,53.8528,54.16,190626,52.7732646523747,52.9833804283054,52.629408642063,52.9296298809743,195057.176542077,0.0,1.0
2023-09-11,54.02,54.4513,53.9662,54.34,123470,52.7928103059496,53.2143123252935,52.740232497833,53.1055407631489,126340.108839562,0.0,1.0
2023-09-12,54.04,54.33,53.93,53.93,139202,52.8123559595246,53.0957679363614,52.7048548648623,52.7048548648623,142437.80538337,0.0,1.0
2023-09-13,53.74,54.12,53.5501,54.11,2145601,52.5191711559003,52.8905385738244,52.3335851752061,52.8807657470369,2195476.34134828,0.0,1.0
2023-09-14,54.51,54.5638,54.145,54.15,181991,53.271678818536,53.3242566266526,52.9149706407931,52.9198570541868,186221.452561923,0.0,1.0
2023-09-15,53.96,54.35,53.76,54.35,162125,52.7341733452248,53.1153135899364,52.5387168094752,53.1153135899364,165893.6595579,0.0,1.0
2023-09-18,53.75,54.03,53.75,54.01,164063,52.5289439826877,52.8025831327371,52.5289439826877,52.7830374791621,167876.709132137,0.0,1.0
2023-09-19,53.41,53.82,53.255,53.62,528517,52.3522502970875,52.7541305184282,52.2003199695075,52.5580913860669,539195.408216682,0.159199,1.0
2023-09-20,53.03,53.962,53.02,53.59,210934,51.979775945601,52.8933183024047,51.9699739889829,52.5286855162127,215195.810611158,0.0,1.0
2023-09-21,52.36,52.7,52.34,52.64,868755,51.3230448521906,51.6563113772049,51.3034409389545,51.5974996374965,886307.738190604,0.0,1.0
2023-09-22,52.22,52.63,52.2,52.49,293290,51.1858174595377,51.5876976808784,51.1662135463016,51.4504702882255,299215.770307995,0.0,1.0
2023-09-25,52.51,52.6177,51.95,51.95,351659,51.4700742014616,51.5756412742382,50.9211646308499,50.9211646308499,358764.085276481,0.0,1.0
2023-09-26,51.84,52.557,51.77,52.18,244347,50.8133431080512,51.5161433975665,50.7447294117248,51.1466096330654,249283.902715564,0.0,1.0
2023-09-27,52.26,52.49,51.84,52.16,261605,51.22502528601,51.4504702882255,50.8133431080512,51.1270057198293,266890.591535419,0.0,1.0
2023-09-28,52.79,53.029,52.26,52.26,835599,51.7445289867674,51.9787957499392,51.22502528601,51.22502528601,852481.83863613,0.0,1.0
2023-09-29,52.49,53.17,52.391,53.17,220842,51.4504702882255,52.1170033382539,51.3534309177066,52.1170033382539,225303.996543892,0.0,1.0
2023-10-02,51.83,52.4654,51.5873,52.41,313850,50.8035411514332,51.426357474945,50.5656476643127,51.3720546352809,320191.174302445,0.0,1.0
2023-10-03,51.09,51.6466,50.8401,51.52,897728,50.0781963616963,50.6237732670578,49.8332454658109,50.4996804962731,915866.122428504,0.0,1.0
2023-10-04,51.17,51.2792,50.56,51.01,729650,50.1566120146408,50.2636493809101,49.5586926609388,49.9997807087518,744392.194773872,0.0,1.0
2023-10-05,51.18,51.33,50.8,51.04,281528,50.1664139712589,50.3134433205299,49.7939396197724,50.029186578606,287216.125279652,0.0,1.0
2023-10-06,51.57,51.855,50.74,50.83,272107,50.5486902793635,50.8280460429783,49.735127880064,49.8233454896266,277604.778925969,0.0,1.0
2023-10-09,51.9,52.044,51.25,51.33,173921,50.8721548477596,51.0133030230598,50.2350276675854,50.3134433205299,177434.982398775,0.0,1.0
2023-10-10,52.41,52.73,52.06,52.06,278950,51.3720546352809,51.685717247059,51.0289861536487,51.0289861536487,284586.038144551,0.0,1.0
2023-10-11,52.44,52.78,52.07,52.49,218634,51.4014605051351,51.7347270301494,51.0387881102667,51.4504702882255,223051.385064333,0.0,1.0
2023-10-12,51.45,52.52,51.12,52.52,289573,50.4310667999467,51.4798761580797,50.1076022315505,51.4798761580797,295423.670276508,0.0,1.0
2023-10-13,50.94,51.64,50.8,51.63,312604,49.9311670124253,50.6173039756899,49.7939396197724,50.6075020190719,318919.999527296,0.0,1.0
2023-10-16,51.8,51.88,51.25,51.34,299582,50.774135281579,50.8525509345235,50.2350276675854,50.323245277148,305634.89686116,0.0,1.0
2023-10-17,52.42,52.79,51.54,51.54,284266,51.381856591899,51.7445289867674,50.5192844095093,50.5192844095093,290009.445130664,0.0,1.0
2023-10-18,51.33,52.0,51.25,52.0,255384,50.3134433205299,50.9701744139403,50.2350276675854,50.9701744139403,260543.899499939,0.0,1.0
2023-10-19,50.59,51.51,50.46,51.22,267968,49.588098530793,50.4898785396551,49.4606730947582,50.2056217977312,273382.15260627,0.0,1.0
2023-10-20,49.99,50.63,49.92,50.53,450090,48.9999811337091,49.6273063572653,48.9313674373827,49.5292867910847,459183.831899913,0.0,1.0
2023-10-23,49.54,50.175,49.51,49.67,401049,48.5588930858962,49.1813173311433,48.529487216042,48.686318521931,409151.984268987,0.0,1.0
2023-10-24,49.81,50.1244,49.51,49.91,432445,48.8235459145839,49.1317194306559,48.529487216042,48.9215654807646,441182.32394845,0.0,1.0
2023-10-25,49.15,49.4899,49.015,49.48,599891,48.1766167777916,48.5097852832397,48.0442903634477,48.5000813461878,612011.482375238,0.0,1.0
2023-10-26,49.36,49.7399,49.09,49.27,535684,48.382457866771,48.7548341986913,48.1178050380832,48.2942402572084,546507.213684981,0.0,1.0
2023-10-27,48.83,49.47,48.66,49.41,542331,47.8629541660135,48.4902793895697,47.6963209035064,48.4314676498613,553288.512826572,0.0,1.0
2023-10-30,49.13,49.53,48.72,49.26,371620,48.1570128645555,48.5490911292781,47.7551326432148,48.2844383005903,379128.386790743,0.0,1.0
2023-10-31,49.5,49.59,49.06,49.18,615001,48.5196852594239,48.6079028689865,48.088399168229,48.2060226476458,627426.771984,0.0,1.0
2023-11-01,49.8,49.81,49.0798,49.45,586678,48.8137439579659,48.8235459145839,48.1078070423328,48.4706754763336,598531.520654485,0.0,1.0
2023-11-02,50.97,50.97,50.27,50.29,670310,49.9605728822795,49.9605728822795,49.2744359190149,49.2940398322511,683853.261260706,0.0,1.0
2023-11-03,52.19,52.47,51.73,51.76,258824,51.1564115896835,51.4308663749893,50.7055215852525,50.7349274551067,264053.402892006,0.0,1.0
2023-11-06,51.65,52.24,51.3601,52.18,291538,50.627105932308,51.2054213727738,50.3429472099503,51.1466096330654,297428.372068779,0.0,1.0
2023-11-07,51.42,51.6215,51.135,51.39,262432,50.4016609300925,50.5991703559465,50.1223051664776,50.3722550602383,267734.300635779,0.0,1.0
2023-11-08,51.03,51.53,50.84,51.4,300417,50.0193846219879,50.5094824528912,49.8331474462447,50.3820570168563,306486.767597317,0.0,1.0
2023-11-09,50.41,51.25,50.2925,51.25,253094,49.4116633116679,50.2350276675854,49.2964903214056,50.2350276675854,258207.631253475,0.0,1.0
2023-11-10,50.96,51.06,50.2825,50.55,276344,49.9507709256615,50.0487904918421,49.2866883647875,49.5488907043208,281927.385284164,0.0,1.0
2023-11-13,50.99,51.12,50.56,50.76,771762,49.9801767955157,50.1076022315505,49.5586926609388,49.7547317933002,787355.045601414,0.0,1.0
2023-11-14,53.46,53.46,52.29,52.29,423231,52.4012600801778,52.4012600801778,51.2544311558642,51.2544311558642,431782.159920976,0.0,1.0
2023-11-15,53.65,54.321,53.47,53.47,349436,52.5874972559211,53.2452085449933,52.4110620367959,52.4110620367959,356496.170729805,0.0,1.0
2023-11-16,52.92,53.55,52.6621,53.48,330954,51.8719544228023,52.4894776897404,51.6191619616224,52.420863993414,337640.751633237,0.0,1.0
2023-11-17,53.53,53.6199,53.24,53.36,424981,52.4698737765043,52.5579933665007,52.1856170345804,52.3032405139972,433567.517751243,0.0,1.0
2023-11-20,53.79,53.82,53.3101,53.66,612815,52.724724648574,52.7541305184282,52.254328750473,52.5972992125391,625196.605002878,0.0,1.0
2023-11-21,53.24,53.5,53.1743,53.47,551240,52.1856170345804,52.4404679066501,52.1212181795997,52.4110620367959,562377.514489342,0.0,1.0
2023-11-22,53.56,53.79,53.3137,53.51,752505,52.4992796463585,52.724724648574,52.2578574548555,52.4502698632681,767708.968037157,0.0,1.0
2023-11-24,53.85,53.94,53.47,53.53,421309,52.7835363882824,52.871753997845,52.4110620367959,52.4698737765043,429821.326921106,0.0,1.0
2023-11-27,53.63,53.76,53.28,53.58,370806,52.5678933426849,52.6953187787198,52.2248248610526,52.5188835595946,378297.940348551,0.0,1.0
2023-11-28,53.39,53.75,53.27,53.64,356423,52.3326463838514,52.6855168221017,52.2150229044346,52.577695299303,363624.339392705,0.0,1.0
2023-11-29,53.65,54.3066,53.54,53.83,279230,52.5874972559211,53.2310937274632,52.4796757331223,52.7639324750462,284871.695397393,0.0,1.0
2023-11-30,53.83,54.01,53.53,53.87,385860,52.7639324750462,52.9403676941714,52.4698737765043,52.8031403015185,393656.098506744,0.0,1.0
2023-12-01,55.32,55.32,53.46,53.74,346090,54.224424011138,54.224424011138,52.4012600801778,52.6757148654837,353082.566558335,0.0,1.0
2023-12-04,55.85,55.85,55.04,55.04,861941,54.7439277118955,54.7439277118955,53.9499692258322,53.9499692258322,879356.064901781,0.0,1.0
2023-12-05,55.06,55.57,54.95,55.57,353921,53.9695731390683,54.4694729265896,53.8617516162696,54.4694729265896,361071.787797661,0.0,1.0
2023-12-06,54.98,56.0599,54.9147,55.42,353028,53.8911574861238,54.9496707813087,53.8271507094078,54.3224435773187,360160.745201987,0.0,1.0
2023-12-07,55.46,55.46,54.8042,55.11,266286,54.3616514037909,54.3616514037909,53.7188390887782,54.0185829221586,271666.168680265,0.0,1.0
2023-12-08,55.78,56.0099,55.305,55.39,272513,54.675314015569,54.9006609982183,54.2097210762109,54.2930377074644,278018.981942592,0.0,1.0
2023-12-11,56.01,56.03,55.6699,55.76,270492,54.9007590177845,54.9203629310206,54.5673944732041,54.6557101023329,275957.148699752,0.0,1.0
2023-12-12,55.89,56.0699,55.55,55.91,287334,54.7831355383677,54.9594727379267,54.4498690133535,54.8027394516038,293139.432458241,0.0,1.0
2023-12-13,57.59,57.59,55.51,55.96,397767,56.4494681634389,56.4494681634389,54.4106611868812,54.8517492346942,405803.67318388,0.0,1.0
2023-12-14,59.09,59.387,58.51,58.51,477899,57.9197616561487,58.2108797677052,57.3512481723009,57.3512481723009,487554.698129566,0.0,1.0
2023-12-15,58.6,59.24,58.31,59.16,291574,57.4394657818635,58.0667910054196,57.1552090399396,57.9883753524751,297465.099429859,0.0,1.0
2023-12-18,58.64,58.9799,58.51,58.93,306053,57.4786736083357,57.8118421137838,57.3512481723009,57.7629303502596,312236.640015251,0.0,1.0
2023-12-19,59.55,59.6,58.78,58.78,515870,58.5369389140182,58.5860883169686,57.7800381085808,57.7800381085808,524797.829710964,0.169647,1.0
2023-12-20,58.53,60.016,58.43,59.4,407317,57.5342910938284,58.9950113495166,57.4359922879275,58.3894907051667,414366.172881503,0.0,1.0
2023-12-21,59.45,59.45,58.795,59.15,362935,58.4386401081172,58.4386401081172,57.794782929466,58.1437436904144,369216.082203169,0.0,1.0
2023-12-22,59.87,60.1235,59.5,59.64,297379,58.8514950929012,59.1006825658601,58.4877895110677,58.625407839329,302525.546749407,0.0,1.0
2023-12-26,60.48,60.59,59.895,60.05,396205,59.451117808897,59.5592464953881,58.8760697943765,59.0284329435229,403061.86465705,0.0,1.0
2023-12-27,60.51,60.7,60.23,60.5,527518,59.4806074506673,59.6673751818791,59.2053707941447,59.4707775700772,536647.414142067,0.0,1.0
2023-12-28,60.36,60.55,60.085,60.31,284826,59.3331592418159,59.5199269730277,59.0628375255883,59.2840098388654,289755.300066402,0.0,1.0
2023-12-29,59.62,60.33,59.52,60.12,400200,58.6057480781488,59.3036696000456,58.5074492722479,59.0972421076536,407126.003548041,0.0,1.0
2024-01-02,59.27,59.72,58.92,59.1,411994,58.2617022574955,58.7040468840498,57.9176564368422,58.0945942874639,419124.114707075,0.0,1.0
2024-01-03,57.7,58.71,57.62,58.71,411261,56.7184110048505,57.7112289444502,56.6397719601298,57.7112289444502,418378.429148353,0.0,1.0
2024-01-04,57.59,58.0096,57.53,57.6,264809,56.6102823183595,57.0227441079199,56.5513030348189,56.6201121989496,269391.87874451,0.0,1.0
2024-01-05,57.58,58.09,57.19,57.49,272942,56.6004524377694,57.1017763478642,56.2170870947557,56.5119835124585,277665.631335355,0.0,1.0
2024-01-08,58.42,58.42,57.37,57.56,275693,57.4261624073374,57.4261624073374,56.3940249453774,56.5807926765892,280464.241119865,0.0,1.0
2024-01-09,57.9,58.075,57.5357,57.83,214178,56.9150086166524,57.0870315269791,56.5569060667553,56.8461994525218,217884.640649456,0.0,1.0
2024-01-10,57.98,58.04,57.45,57.85,539553,56.9936476613732,57.0526269449138,56.4726639900981,56.865859213702,548890.696132823,0.0,1.0
2024-01-11,57.74,57.8403,57.04,57.79,458125,56.7577305272109,56.8563242295296,56.0696388859042,56.8068799301614,466053.474201515,0.0,1.0
2024-01-12,57.57,58.53,57.41,58.2,187143,56.5906225571793,57.5342910938284,56.4333444677377,57.2099050343553,190381.763323316,0.0,1.0
2024-01-16,57.07,57.325,56.8,57.24,206747,56.0991285276745,56.3497904827219,55.8337217517419,56.2662364977061,210325.037120307,0.0,1.0
2024-01-17,56.66,56.765,56.2828,56.38,250870,55.6961034234806,55.7993171696766,55.3253203276222,55.4208667669579,255211.645452516,0.0,1.0
2024-01-18,57.18,57.18,56.48,57.02,375927,56.2072572141656,56.2072572141656,55.5191655728589,56.049979124724,382432.926376322,0.0,1.0
2024-01-19,57.7,57.728,56.77,57.43,244311,56.7184110048505,56.7459346705028,55.8042321099717,56.4530042289179,248539.133065531,0.0,1.0
2024-01-22,58.74,58.7799,58.09,58.09,266351,57.7407185862204,57.7799398097749,57.1017763478642,57.1017763478642,270960.565144988,0.0,1.0
2024-01-23,58.52,59.1667,58.28,59.08,294281,57.5244612132383,58.1601595909998,57.2885440790761,58.0749345262837,299373.931659473,0.0,1.0
2024-01-24,58.11,59.05,58.0086,59.02,204850,57.1214361090444,58.0454448845134,57.0217611198609,58.0159552427431,208395.206963559,0.0,1.0
2024-01-25,58.53,58.92,58.044,58.77,249611,57.5342910938284,57.9176564368422,57.0565588971498,57.7702082279907,253930.8567507,0.0,1.0
2024-01-26,58.63,59.0348,58.385,58.73,267044,57.6325898997294,58.0305034660165,57.3917578252721,57.7308887056303,271665.558449483,0.0,1.0
2024-01-29,59.33,59.38,58.41,58.63,210496,58.3206815410361,58.3698309439865,57.4163325267473,57.6325898997294,214138.918647797,0.0,1.0
2024-01-30,59.09,59.3383,58.91,59.13,243348,58.0847644068738,58.3288403419258,57.9078265562521,58.1240839292342,247559.467044999,0.0,1.0
2024-01-31,57.58,59.2563,57.58,58.92,256505,56.6004524377694,58.2482353210871,56.6004524377694,57.9176564368422,260944.166766842,0.0,1.0
2024-02-01,58.33,58.35,57.198,58.04,242394,57.3376934820265,57.3573532432067,56.2249509992277,57.0526269449138,246588.956781669,0.0,1.0
2024-02-02,58.13,58.415,57.45,57.74,655969,57.1410958702246,57.4212474670423,56.4726639900981,56.7577305272109,667321.432837093,0.0,1.0
2024-02-05,57.35,57.69,56.8742,57.69,499818,56.3743651841972,56.7085811242604,55.9066594657204,56.7085811242604,508468.028089392,0.0,1.0
2024-02-06,57.61,57.7146,57.26,57.29,361485,56.6299420795397,56.7327626305121,56.2858962588863,56.3153859006566,367740.987987415,0.0,1.0
2024-02-07,57.7,57.9199,57.25,57.79,478064,56.7184110048505,56.9345700790267,56.2760663782962,56.8068799301614,486337.545627663,0.0,1.0
2024-02-08,58.38,58.41,57.5,57.7,196434,57.386842884977,57.4163325267473,56.5218133930486,56.7184110048505,199833.556674053,0.0,1.0
2024-02-09,59.14,59.15,58.315,58.54,236945,58.1339138098243,58.1437436904144,57.3229486611414,57.5441209744185,241045.654449501,0.0,1.0
2024-02-12,60.0,60.2195,59.25,59.25,144827,58.9792835405725,59.1950494195251,58.2420424963153,58.2420424963153,147333.427575842,0.0,1.0
2024-02-13,57.87,58.59,57.39,58.59,406276,56.8855189748821,57.593270377369,56.4136847065576,57.593270377369,413307.156965227,0.0,1.0
2024-02-14,59.01,59.12,58.165,58.56,270047,58.006125362153,58.1142540486441,57.17550045229,57.5637807355987,274720.529435627,0.0,1.0
2024-02-15,60.16,60.31,59.33,59.33,284684,59.136561630014,59.2840098388654,58.3206815410361,58.3206815410361,289610.842563894,0.0,1.0
2024-02-16,59.63,60.2292,59.51,59.66,257938,58.6155779587389,59.2045844036975,58.4976193916578,58.6450676005092,262401.966774549,0.0,1.0
2024-02-20,59.04,59.24,58.8604,59.08,228565,58.0356150039233,58.2322126157252,57.8590703485252,58.0749345262837,232520.6271888,0.0,1.0
2024-02-21,58.9,58.93,58.4654,58.82,393506,57.897996675662,57.9274863174323,57.4707900652164,57.8193576309412,400316.154803036,0.0,1.0
2024-02-22,59.25,59.37,58.9,59.18,248002,58.2420424963153,58.3600010633965,57.897996675662,58.1732333321846,252294.010824391,0.0,1.0
2024-02-23,59.49,59.7454,59.0235,59.33,265035,58.4779596304776,58.7290147807486,58.0193957009496,58.3206815410361,269621.789980897,0.0,1.0
2024-02-26,59.7,59.855,59.19,59.42,158447,58.6843871228696,58.8367502720161,58.1830632127747,58.4091504663469,161189.140140371,0.0,1.0
2024-02-27,60.15,60.22,59.9,60.08,190556,59.1267317494239,59.1955409135546,58.8809847346715,59.0579225852932,193853.829915293,0.0,1.0
2024-02-28,59.7,60.11,59.65,59.76,247848,58.6843871228696,59.0874122270635,58.6352377199191,58.7433664064102,252137.345645614,0.0,1.0
2024-02-29,60.09,60.57,59.75,60.12,380004,59.0677524658833,59.5395867342079,58.7335365258201,59.0972421076536,386580.48438848,0.0,1.0
2024-03-01,60.45,60.5699,59.84,60.24,145464,59.4216281671268,59.539488435402,58.8220054511309,59.2152006747348,147981.451724418,0.0,1.0
2024-03-04,60.39,60.9492,60.3081,60.69,265592,59.3626488835862,59.9123358061843,59.2821421615533,59.657545301289,270188.429621017,0.0,1.0
2024-03-05,60.06,60.52,59.8606,60.04,265597,59.038262824113,59.4904373312574,58.8422550051465,59.0186030629328,270193.516152796,0.0,1.0
2024-03-06,60.33,60.49,60.06,60.43,274087,59.3036696000456,59.4609476894871,59.038262824113,59.4019684059466,278830.447112623,0.0,1.0
2024-03-07,60.78,61.06,60.6001,60.69,389798,59.7460142265999,60.0212508831226,59.5691746747841,59.657545301289,396543.98283613,0.0,1.0
2024-03-08,60.66,61.54,60.47,61.15,208017,59.6280556595188,60.4930851514472,59.4412879283069,60.1097198084334,211617.016192036,0.0,1.0
2024-03-11,60.33,60.66,60.14,60.42,197742,59.3036696000456,59.6280556595188,59.1169018688338,59.3921385253565,201164.193387298,0.0,1.0
2024-03-12,60.28,60.5,59.9204,60.37,601101,59.2545201970951,59.4707775700772,58.9010376910753,59.342989122406,611503.867712971,0.0,1.0
2024-03-13,60.4,60.68,60.205,60.27,186160,59.3724787641763,59.647715420699,59.1807960926694,59.244690316505,189381.75117567,0.0,1.0
2024-03-14,59.49,60.3,59.0401,60.3,257280,58.4779596304776,59.2741799582753,58.0357133027292,59.2741799582753,261732.579192504,0.0,1.0
2024-03-15,59.64,59.8,59.2,59.2,208379,58.625407839329,58.7826859287706,58.1928930933648,58.1928930933648,211985.281092797,0.0,1.0
2024-03-18,59.41,59.779,59.355,59.77,186096,58.3993205857568,58.7620431795314,58.3452562425113,58.7531962870003,189316.643568906,0.0,1.0
2024-03-19,59.83,59.9,59.16,59.16,166193,58.906645637952,58.9755653303246,58.2469857252421,58.2469857252421,168798.054656057,0.096105,1.0
2024-03-20,60.81,61.07,59.61,59.77,256474,59.8715213311693,60.127508759982,58.690040890495,58.8475716159182,260494.198130232,0.0,1.0
2024-03-21,61.52,61.7069,61.22,61.22,345959,60.5705639252349,60.7545795038699,60.2751938150663,60.2751938150663,351381.864403163,0.0,1.0
2024-03-22,60.8,61.5488,60.795,61.54,275617,59.8616756608303,60.5989194558111,59.8567528256609,60.5902552659128,279937.262280231,0.0,1.0
2024-03-25,60.78,61.19,60.767,60.86,242198,59.8419843201524,60.2456568040495,59.8291849487118,59.920749682864,245994.423601402,0.0,1.0
2024-03-26,60.72,61.13,60.6323,61.1,203046,59.7829102981187,60.1865827820158,59.6965637692461,60.1570457709989,206228.720858843,0.0,1.0
2024-03-27,62.02,62.02,61.12,61.12,752276,61.0628474421825,61.0628474421825,60.1767371116768,60.1767371116768,764067.832967935,0.0,1.0
2024-03-28,62.34,62.65,62.05,62.13,197918,61.377908893029,61.6831246735365,61.0923844531994,61.171149815911,201020.340095055,0.0,1.0
2024-04-01,61.72,62.52,61.6801,62.52,318895,60.7674773320139,61.5551309591301,60.7281931073615,61.5551309591301,323893.639560892,0.0,1.0
2024-04-02,60.79,61.16,60.48,61.16,290740,59.8518299904914,60.2161197930326,59.5466142099839,60.2161197930326,295297.313428977,0.0,1.0
2024-04-03,61.11,61.235,60.55,60.55,179255,60.1668914413379,60.2899623205748,59.6155339023565,59.6155339023565,182064.799885504,0.0,1.0
2024-04-04,60.45,61.73,60.34,61.66,196570,59.517077198967,60.7773230023529,59.4087748252385,60.7084033099802,199651.210362296,0.0,1.0
2024-04-05,60.78,61.0,60.32,60.43,213132,59.8419843201524,60.0585890676094,59.3890834845606,59.4973858582891,216472.817657511,0.0,1.0
2024-04-08,61.13,61.27,60.8786,61.16,909668,60.1865827820158,60.3244221667611,59.9390626296945,60.2161197930326,923926.933040898,0.0,1.0
2024-04-09,61.26,61.5,60.83,61.3,413142,60.3145764964221,60.550872584557,59.8912126718472,60.3539591777779,419617.94959302,0.0,1.0
2024-04-10,59.69,60.37,59.3901,59.88,288654,58.7688062532066,59.4383118362554,58.4735345997414,58.9558739896467,293178.61563778,0.0,1.0
2024-04-11,59.92,60.1176,59.3807,59.9,314192,58.9952566710025,59.1898071169002,58.4642796696228,58.9755653303246,319116.920619376,0.0,1.0
2024-04-12,58.98,59.79,58.7,59.65,232170,58.069763659141,58.8672629565961,57.7940848896503,58.7294235718508,235809.235945538,0.0,1.0
2024-04-15,58.32,59.48,58.06,59.25,200197,57.4199494167701,58.5620471760886,57.1639619879574,58.3355967582927,203335.063137308,0.0,1.0
2024-04-16,57.98,58.27,57.54,58.01,395788,57.0851966252458,57.3707210650754,56.6519871303319,57.1147336362626,401991.927796065,0.0,1.0
2024-04-17,57.42,58.4501,57.42,58.41,226770,56.5338390862644,57.5480415878799,56.5338390862644,57.5085604498207,230324.591615496,0.0,1.0
2024-04-18,57.47,58.19,57.3256,57.62,560229,56.5830674379592,57.2919557023638,56.4408959582647,56.7307524930435,569010.520069487,0.0,1.0
2024-04-19,57.98,58.03,57.34,57.38,251607,57.0851966252458,57.1344249769405,56.4550737235528,56.4944564049086,255550.908509062,0.0,1.0
2024-04-22,58.52,58.82,57.91,58.27,429198,57.6168628235492,57.9122329337178,57.0162769328731,57.3707210650754,435925.625401012,0.0,1.0
2024-04-23,59.41,59.6,58.46,58.46,230320,58.493127483716,58.6801952201561,57.5577888015155,57.5577888015155,233930.23742506,0.0,1.0
2024-04-24,59.35,59.51,58.9126,59.25,218850,58.4340534616822,58.5915841871055,58.0034038410565,58.3355967582927,222280.446598101,0.0,1.0
2024-04-25,58.97,59.0597,58.25,58.83,317220,58.059917988802,58.1482336517425,57.3510297243975,57.9220786040567,322192.384143703,0.0,1.0
2024-04-26,59.31,59.46,58.96,58.96,186390,58.3946707803264,58.5423558354107,58.0500723184631,58.0500723184631,189311.640125291,0.0,1.0
2024-04-29,59.65,59.7996,59.4,59.5,232515,58.7294235718508,58.8767148001215,58.483281813377,58.5817385167665,236159.643777735,0.0,1.0
2024-04-30,58.57,59.302,58.51,59.17,223779,57.666091175244,58.3867942440553,57.6070171532102,58.2568313955811,227286.708061578,0.0,1.0
2024-05-01,58.6,59.69,58.36,58.5,256189,57.6956281862608,58.7688062532066,57.459332098126,57.5971714828713,260204.730790591,0.0,1.0
2024-05-02,59.53,59.56,58.6763,59.1,232605,58.6112755277834,58.6408125388002,57.770750650947,58.1879117032084,236251.054516569,0.0,1.0
2024-05-03,60.09,60.545,59.88,60.24,263303,59.1626330667647,59.6106110671871,58.9558739896467,59.310318121849,267430.241857983,0.0,1.0
2024-05-06,60.76,60.88,60.53,60.53,285833,59.8222929794745,59.940441023542,59.5958425616786,59.5958425616786,290313.396812771,0.0,1.0
2024-05-07,61.01,61.3494,60.88,60.88,205937,60.0684347379483,60.4025967892524,59.940441023542,59.940441023542,209165.036925168,0.0,1.0
2024-05-08,60.9,60.9,60.47,60.49,200509,59.9601323642199,59.9601323642199,59.5367685396449,59.5564598803228,203651.953698599,0.0,1.0
2024-05-09,61.56,61.56,60.825,60.97,199265,60.6099466065907,60.6099466065907,59.8862898366777,60.0290520565925,202388.454152938,0.0,1.0
2024-05-10,61.34,61.74,61.1001,61.74,231244,60.3933418591338,60.7871686726919,60.1571442277023,60.7871686726919,234868.721010423,0.0,1.0
2024-05-13,61.32,61.905,61.2982,61.7,145137,60.3736505184559,60.9496222332846,60.3521869571169,60.747785991336,147412.004468396,0.0,1.0
2024-05-14,61.92,62.1656,61.6321,61.87,182336,60.964390738793,61.2062004023177,60.6809338897346,60.9151623870982,185194.094178256,0.0,1.0
2024-05-15,62.37,62.5549,62.055,62.4,154143,61.4074459040459,61.5894923486131,61.0973072883689,61.4369829150627,156559.172401055,0.0,1.0
2024-05-16,61.94,62.28,61.94,62.28,189351,60.9840820794709,61.3188348709953,60.9840820794709,61.3188348709953,192319.053432931,0.0,1.0
2024-05-17,62.04,62.0662,61.86,61.99,185710,61.0825387828604,61.1083344391485,60.9053167167593,61.0333104311657,188620.981209656,0.0,1.0
2024-05-20,62.09,62.3637,61.9218,61.99,186032,61.1317671345552,61.4012431317323,60.966162959454,61.0333104311657,188948.028519707,0.0,1.0
2024-05-21,61.92,62.03,61.8,61.8,226751,60.964390738793,61.0726931125215,60.8462426947256,60.8462426947256,230305.293792853,0.0,1.0
2024-05-22,61.55,61.9199,61.27,61.81,249714,60.6001009362518,60.9642922820896,60.3244221667611,60.8560883650645,253628.235968919,0.0,1.0
2024-05-23,60.71,61.71,60.4347,61.71,135245,59.7730646277798,60.757631661675,59.5020133233484,60.757631661675,137364.948595659,0.0,1.0
2024-05-24,61.24,61.24,60.83,61.03,153827,60.2948851557442,60.2948851557442,59.8912126718472,60.0881260786262,156238.21914026,0.0,1.0
2024-05-28,61.03,61.53,60.7,61.53,202515,60.0881260786262,60.5804095955739,59.7632189574408,60.5804095955739,205689.397499723,0.0,1.0
2024-05-29,60.17,60.3995,60.07,60.34,220860,59.2413984294763,59.4673565637553,59.1429417260868,59.4087748252385,224321.953098727,0.0,1.0
2024-05-30,60.74,60.89,60.33,60.33,180576,59.8026016387966,59.9502866938809,59.3989291548996,59.3989291548996,183406.506396612,0.0,1.0
2024-05-31,61.42,61.42,60.6304,60.99,219861,60.4721072218454,60.4721072218454,59.6946930918817,60.0487433972704,223307.293897669,0.0,1.0
2024-06-03,61.01,61.84,60.65,61.84,285552,60.0684347379483,60.8856253760814,59.713990605746,60.8856253760814,290027.992172633,0.0,1.0
2024-06-04,60.12,60.6081,60.0412,60.58,257281,59.1921700777816,59.6727372470258,59.1145861955106,59.6450709133734,261313.84775511,0.0,1.0
2024-06-05,60.88,60.88,60.02,60.49,238123,59.940441023542,59.940441023542,59.0937133743921,59.5564598803228,241855.548481971,0.0,1.0
2024-06-06,60.51,60.86,60.3243,60.73,160826,59.5761512210007,59.920749682864,59.3933171228064,59.7927559684577,163346.927596921,0.0,1.0
2024-06-07,59.95,60.39,59.75,60.0,352502,59.0247936820194,59.4580031769333,58.8278802752403,59.0740220337141,358027.425116397,0.0,1.0
2024-06-10,59.99,60.0499,59.3,59.53,273184,59.0641763633752,59.1231519287055,58.3848251099875,58.6112755277834,277466.125307084,0.0,1.0
2024-06-11,59.8,59.8425,59.25,59.63,387860,58.8771086269351,58.9189527258756,58.3355967582927,58.7097322311729,393939.657379663,0.0,1.0
2024-06-12,60.71,61.5193,60.5215,61.14,299789,59.7730646277798,60.5698747283112,59.5874737418905,60.1964284523547,304488.155381302,0.0,1.0
2024-06-13,60.06,60.61,59.642,60.61,256812,59.1330960557479,59.6746079243902,58.7215470355797,59.6746079243902,260837.496238297,0.0,1.0
2024-06-14,59.07,59.51,58.8218,59.51,215961,58.1583746921916,58.5915841871055,57.9140051543788,58.5915841871055,219346.161881528,0.0,1.0
2024-06-17,59.71,59.71,58.77,58.92,306179,58.7884975938845,58.7884975938845,57.863004582023,58.0106896371073,310978.317838519,0.0,1.0
2024-06-18,59.61,59.8099,59.405,59.41,520361,58.8548446125976,59.0522122260527,58.6524416073035,58.6573782659692,527037.653640506,0.167387,1.0
2024-06-20,59.39,59.761,59.219,59.49,380452,58.6376316313064,59.0039317043021,58.4687979049391,58.7363648046206,385333.507704915,0.0,1.0
2024-06-21,59.49,59.49,58.99,59.4,469341,58.7363648046206,58.7363648046206,58.2426989380496,58.6475049486378,475363.025663508,0.0,1.0
2024-06-24,59.82,60.19,59.53,59.53,310084,59.0621842765575,59.42749701782,58.7758580739463,58.7758580739463,314062.629196774,0.0,1.0
2024-06-25,59.4,59.79,59.16,59.79,242423,58.6475049486378,59.0325643245632,58.4105453326837,59.0325643245632,245533.483693998,0.0,1.0
2024-06-26,59.37,59.37,58.9761,59.1,246576,58.6178849966435,58.6178849966435,58.2289750269589,58.3513054286952,249739.770052063,0.0,1.0
2024-06-27,59.64,59.64,59.23,59.37,221884,58.8844645645919,58.8844645645919,58.4796585540036,58.6178849966435,224730.951666958,0.0,1.0
2024-06-28,60.08,60.33,59.61,59.99,208452,59.3188905271744,59.5657234604599,58.8548446125976,59.2300306711916,211126.608213664,0.0,1.0
2024-07-01,59.52,60.28,59.3529,60.28,174770,58.7659847566148,59.5163568738028,58.6010016240068,59.5163568738028,177012.440837709,0.0,1.0
2024-07-02,59.74,59.8399,59.5101,59.59,293198,58.9831977379061,59.081832178047,58.7562101724567,58.8350979779348,296959.968122301,0.0,1.0
2024-07-03,59.78,60.135,59.7042,59.92,136418,59.0226910072318,59.3731937724972,58.9478512618596,59.1609174498717,138168.353574404,0.0,1.0
2024-07-05,59.3,59.68,59.1603,59.68,187461,58.5487717753236,58.9239578339176,58.4108415322036,58.9239578339176,189866.276660055,0.0,1.0
2024-07-08,59.59,59.99,59.51,59.7,191690,58.8350979779348,59.2300306711916,58.7561114392834,58.9437044685804,194149.538159755,0.0,1.0
2024-07-09,59.28,59.63,59.125,59.52,357860,58.5290251406607,58.8745912472605,58.3759887220237,58.7659847566148,362451.634022902,0.0,1.0
2024-07-10,59.86,59.86,59.315,59.51,594665,59.1016775458831,59.1016775458831,58.5635817513207,58.7561114392834,602295.034220726,0.0,1.0
2024-07-11,61.73,61.789,60.69,60.69,269248,60.9479878868588,61.0062404591142,59.921162884391,59.921162884391,272702.670198956,0.0,1.0
2024-07-12,62.33,62.7299,62.16,62.17,313475,61.540386926744,61.9352208868275,61.3725405321099,61.3824138494413,317497.13847686,0.0,1.0
2024-07-15,63.17,63.565,62.58,62.65,345234,62.3697455825833,62.7597416171744,61.7872198600295,61.8563330813495,349663.632203271,0.0,1.0
2024-07-16,65.23,65.23,63.52,63.52,661097,64.403648952856,64.403648952856,62.715311689183,62.715311689183,669579.410656788,0.0,1.0
2024-07-17,64.62,65.68,64.561,64.68,343481,63.8013765956393,64.8479482327699,63.7431240233839,63.8606164996278,347888.139791596,0.0,1.0
2024-07-18,63.62,65.27,63.36,64.46,346836,62.8140448624972,64.4431422221816,62.5573386118803,63.6434035183366,351286.187162486,0.0,1.0
2024-07-19,63.16,63.65,62.96,63.53,91816,62.3598722652519,62.8436648144915,62.1624059186235,62.7251850065145,92994.0737423763,0.0,1.0
2024-07-22,64.14,64.18,62.8013,63.36,257107,63.3274573637311,63.3669506330568,62.0057163725739,62.5573386118803,260405.891322658,0.0,1.0
2024-07-23,64.61,64.85,63.7994,63.95,230408,63.7915032783079,64.028462894262,62.9911721754229,63.1398643344341,233364.321499885,0.0,1.0
2024-07-24,63.22,64.8,63.18,64.27,282733,62.4191121692404,63.9790963076049,62.3796188999147,63.4558104890396,286360.693685232,0.0,1.0
2024-07-25,64.05,64.94,63.39,63.39,316144,63.2385975077483,64.1173227502448,62.5869585638746,62.5869585638746,320200.383911408,0.0,1.0
2024-07-26,65.05,65.28,64.5,64.83,359469,64.2259292408904,64.4530155395131,63.6828967876623,64.0087162595991,364081.278797794,0.0,1.0
2024-07-29,64.61,65.44,64.4111,65.33,312840,63.7915032783079,64.6109886168158,63.5951229965859,64.5023821261701,316853.990911878,0.0,1.0
2024-07-30,64.91,65.25,64.515,64.88,229674,64.0877027982505,64.4233955875188,63.6977067636594,64.0580828462562,232620.903684614,0.0,1.0
2024-07-31,65.33,66.46,64.8,65.34,706338,64.5023821261701,65.6180669846207,63.9790963076049,64.5122554435016,715400.889377043,0.0,1.0
2024-08-01,63.29,65.58,62.86,65.29,367609,62.4882253905604,64.7492150594557,62.0636727453093,64.4628888568445,372325.721599298,0.0,1.0
2024-08-02,61.19,61.645,60.59,61.58,456782,60.4148287509621,60.8640646895417,59.8224297110768,60.7998881268875,462642.883508213,0.0,1.0
2024-08-05,59.43,60.04,58.0,58.23,444501,58.6771249006321,59.2793972578487,57.2652405222389,57.4923268208616,450204.308318375,0.0,1.0
2024-08-06,59.86,60.61,59.0,59.71,330815,59.1016775458831,59.8421763457397,58.252572255381,58.9535777859118,335059.624739525,0.0,1.0
2024-08-07,59.25,60.8,59.14,60.79,301161,58.4994051886665,60.0297693750367,58.3907986980209,60.0198960577052,305025.13987026,0.0,1.0
2024-08-08,60.56,60.6264,59.66,59.93,175444,59.7928097590826,59.8583685861632,58.9042111992547,59.1707907672031,177695.08880432,0.0,1.0
2024-08-09,60.61,60.749,60.2122,60.74,201559,59.8421763457397,59.9794154566464,59.4494157822958,59.9705294710481,204145.165433471,0.0,1.0
2024-08-12,60.02,60.69,59.88,60.69,269887,59.2596506231859,59.921162884391,59.121424180546,59.921162884391,273349.869087182,0.0,1.0
2024-08-13,61.03,61.11,60.1624,60.48,208113,60.2568556736593,60.3358422123107,59.4002466619853,59.7138232204312,210783.258568737,0.0,1.0
2024-08-14,60.77,61.17,60.4913,61.14,239003,60.0001494230424,60.3950821162992,59.7249800690157,60.365462164305,242069.602320392,0.0,1.0
2024-08-15,62.23,62.46,61.7073,61.82,238259,61.4416537534298,61.6687400520525,60.9255754565164,61.0368477428416,241316.056197012,0.0,1.0
2024-08-16,62.32,62.71,62.03,62.03,210368,61.5305136094126,61.915572985338,61.2441874068014,61.2441874068014,213067.192047532,0.0,1.0
2024-08-19,62.95,62.95,62.42,62.51,165171,62.1525326012921,62.1525326012921,61.6292467827268,61.7181066387096,167290.277882962,0.0,1.0
2024-08-20,62.28,62.92,62.11,62.92,238918,61.4910203400869,62.1229126492978,61.3231739454528,62.1229126492978,241983.511701458,0.0,1.0
2024-08-21,63.02,63.02,62.3201,62.64,177428,62.221645822612,62.221645822612,61.5306123425859,61.846459764018,179704.545133336,0.0,1.0
2024-08-22,62.54,63.23,62.45,63.06,232381,61.7477265907038,62.4289854865718,61.6588667347211,62.2611390919377,235362.636689979,0.0,1.0
2024-08-23,64.37,64.559,62.89,63.02,163619,63.5545436623538,63.7411493599176,62.0932926973036,62.221645822612,165718.364464297,0.0,1.0
2024-08-26,64.23,64.9104,64.2,64.77,295090,63.4163172197139,64.0880977309437,63.3866972677196,63.9494763556106,298876.244016705,0.0,1.0
2024-08-27,63.88,64.06,63.6103,63.93,410607,63.0707511131142,63.2484708250798,62.8044677446858,63.1201176997713,415875.420810489,0.0,1.0
2024-08-28,63.66,63.9474,63.275,63.7,179283,62.8535381318229,63.137297271928,62.4734154145632,62.8930314011486,181583.346287733,0.0,1.0
2024-08-29,63.91,64.6,63.641,64.09,429888,63.1003710651084,63.7816299609765,62.8347788288932,63.278090777074,435403.811677297,0.0,1.0
2024-08-30,64.43,64.45,63.64,64.32,141755,63.6137835663423,63.6335302010052,62.8337914971601,63.5051770756967,143573.831612688,0.0,1.0
2024-09-03,62.6,64.07,62.4,63.87,214079,61.8069664946924,63.2583441424112,61.6095001480639,63.0608777957828,216825.807187137,0.0,1.0
2024-09-04,62.41,62.98,62.19,62.41,187726,61.6193734653954,62.1821525532863,61.4021604841041,61.6193734653954,190134.676824969,0.0,1.0
2024-09-05,62.07,62.62,61.7859,62.62,198536,61.2836806761271,61.8267131293552,61.0031797307414,61.8267131293552,201083.377891832,0.0,1.0
2024-09-06,60.95,62.38,60.7401,62.12,247823,60.177869135008,61.5897535134011,59.9706282042215,61.3330472627842,251002.770073374,0.0,1.0
2024-09-09,61.04,61.5,60.9291,61.07,185292,60.2667289909908,60.7209015882361,60.1572339017853,60.296348942985,187669.446631005,0.0,1.0
2024-09-10,60.85,61.12,60.2375,61.12,214892,60.0791359616938,60.3457155296421,59.4743952751443,60.3457155296421,217649.238636476,0.0,1.0
2024-09-11,61.04,61.07,59.649,60.68,341683,60.2667289909908,60.296348942985,58.8933505501902,59.9112895670596,346067.069993425,0.0,1.0
2024-09-12,61.68,61.9401,60.8301,61.33,174056,60.8986213002017,61.1554262839919,60.0594880602042,60.5530551936019,176289.279638658,0.0,1.0
2024-09-13,63.13,63.1899,62.26,62.26,202226,62.3302523132576,62.3893934840729,61.4712737054241,61.4712737054241,204820.723584406,0.0,1.0
2024-09-16,63.51,63.52,63.08,63.34,213639,62.7054383718516,62.715311689183,62.2808857266005,62.5375919772175,216380.161630299,0.0,1.0
2024-09-17,63.8,64.3854,63.56,63.7,226391,63.1521447665309,63.7316003393574,62.9145818395095,63.0531602136054,228713.46418079,0.162438,1.0
2024-09-18,63.75,65.2,63.5,63.74,295407,63.1026524900681,64.5379285074893,62.8551911077542,63.0927540347756,298437.474604797,0.0,1.0
2024-09-19,65.11,65.19,64.5,65.19,322960,64.4488424098563,64.5280300521967,63.8450366370101,64.5280300521967,326273.130962926,0.0,1.0
2024-09-20,64.49,64.9,64.33,64.9,200836,63.8351381817176,64.2409748487125,63.6767628970366,64.2409748487125,202896.304589021,0.0,1.0
2024-09-23,64.45,64.88,64.2,64.69,199203,63.7955443605473,64.2211779381274,63.5480829782333,64.0331072875688,201246.552226925,0.0,1.0
2024-09-24,64.57,64.8484,64.25,64.79,195119,63.914325824058,64.1898988194029,63.5975752546961,64.1320918404944,197120.655933723,0.0,1.0
2024-09-25,63.78,64.59,63.745,64.59,194429,63.1323478559458,63.9341227346432,63.0977032624219,63.9341227346432,196423.577470866,0.0,1.0
2024-09-26,64.31,64.82,64.14,64.55,207713,63.6569659864515,64.161787206372,63.488692246478,63.8945289134729,209843.853268833,0.0,1.0
2024-09-27,64.72,65.316,64.45,64.91,171983,64.0628026534464,64.652750588883,63.7955443605473,64.2508733040051,173747.311996523,0.0,1.0
2024-09-30,64.86,64.9396,64.2405,64.47,182445,64.2013810275423,64.280172731671,63.5881717221682,63.8153412711324,184316.637907267,0.0,1.0
2024-10-01,64.1,64.72,63.6199,64.72,212033,63.4490984253077,64.0628026534464,62.9738735867119,64.0628026534464,214208.170601505,0.0,1.0
2024-10-02,63.97,64.3396,63.69,63.92,204309,63.3204185065045,63.6862654141175,63.0432617583128,63.2709262300417,206404.932852069,0.0,1.0
2024-10-03,63.59,63.78,63.2188,63.56,227214,62.9442772053872,63.1323478559458,62.5768465449274,62.9145818395095,229544.907043009,0.0,1.0
2024-10-04,64.38,64.55,63.9389,64.38,393900,63.7262551734994,63.8945289134729,63.2896343105446,63.7262551734994,397940.879013799,0.0,1.0
2024-10-07,63.93,64.24,63.5,64.24,225347,63.2808246853342,63.5876767994036,62.8551911077542,63.5876767994036,227658.754158727,0.0,1.0
2024-10-08,63.86,64.1294,63.625,63.92,155880,63.2115354982863,63.4781998838679,62.9789217989112,63.2709262300417,157479.117087258,0.0,1.0
2024-10-09,64.19,64.53,63.7124,63.94,190233,63.5381845229408,63.8747320028878,63.0654342981681,63.2907231406268,192184.532209779,0.0,1.0
2024-10-10,63.87,63.88,63.2732,63.69,227224,63.2214339535789,63.2313324088714,62.6306941417189,63.0432617583128,229555.009629427,0.0,1.0
2024-10-11,65.11,65.12,63.94,63.94,366462,64.4488424098563,64.4587408651488,63.2907231406268,63.2907231406268,370221.402399479,0.0,1.0
2024-10-14,65.44,65.49,64.83,65.14,202660,64.7754914345107,64.8249837109735,64.1716856616646,64.4785377757339,204739.016351705,0.0,1.0
2024-10-15,65.41,66.1904,65.26,65.33,242711,64.7457960686331,65.5182715196644,64.5973192392447,64.6666084262926,245200.885215329,0.0,1.0
2024-10-16,66.32,66.4692,65.855,65.95,202521,65.646555500256,65.794240453221,65.186277329152,65.2803126544313,204598.590400491,0.0,1.0
2024-10-17,66.32,66.47,65.97,66.47,284074,65.646555500256,65.7950323296444,65.3001095650164,65.7950323296444,286988.213417024,0.0,1.0
2024-10-18,66.07,66.51,66.0485,66.51,185626,65.399094117942,65.8346261508146,65.377812439063,65.8346261508146,187530.270646904,0.0,1.0
2024-10-21,65.15,66.08,65.0576,66.08,174199,64.4884362310265,65.4089925732346,64.3969745041232,65.4089925732346,175986.045146801,0.0,1.0
2024-10-22,64.81,64.999,64.5401,64.97,221207,64.1518887510795,64.3389695561089,63.8847294427333,64.3102640357604,223476.283381583,0.0,1.0
2024-10-23,64.39,64.69,63.84,64.52,198081,63.736153628792,64.0331072875688,63.1917385877012,63.8648335475952,200113.0420308,0.0,1.0
2024-10-24,64.49,64.65,64.11,64.65,187896,63.8351381817176,63.9935134663985,63.4589968806003,63.9935134663985,189823.55776384,0.0,1.0
2024-10-25,64.16,64.98,64.0799,64.89,183927,63.5084891570631,64.320162491053,63.4292025301697,64.23107639342,185813.841214448,0.0,1.0
2024-10-28,65.08,65.22,64.6,64.6,730696,64.4191470439786,64.5577254180744,63.9440211899357,63.9440211899357,738191.948544978,0.0,1.0
2024-10-29,64.97,64.97,64.425,64.64,262661,64.3102640357604,64.3102640357604,63.7707982223159,63.983615011106,265355.545119684,0.0,1.0
2024-10-30,64.98,65.7748,64.74,64.74,329069,64.320162491053,65.1068917177056,64.0825995640316,64.0825995640316,332444.801005818,0.0,1.0
2024-10-31,63.91,65.0,63.91,64.93,235046,63.2610277747491,64.3399594016381,63.2610277747491,64.2706702145902,237457.252725761,0.0,1.0
2024-11-01,64.24,64.76,64.0932,64.44,276916,63.5876767994036,64.1023964746167,63.4423674757088,63.7856459052548,279756.78205886,0.0,1.0
2024-11-04,64.47,64.87,64.05,64.18,352635,63.8153412711324,64.2112794828348,63.3996061488449,63.5282860676482,356252.556159002,0.0,1.0
2024-11-05,65.56,65.56,64.24,64.4,216445,64.8942728980215,64.8942728980215,63.5876767994036,63.7460520840845,218665.431729225,0.0,1.0
2024-11-06,69.32,69.345,68.08,68.23,441019,68.6160920880239,68.6408382262553,67.3886836317465,67.5371604611349,445543.255957823,0.0,1.0
2024-11-07,68.96,69.5299,68.755,69.3,367589,68.2597476974917,68.8238606646147,68.0568293639943,68.5962951774388,371359.963888813,0.0,1.0
2024-11-08,69.28,69.43,68.81,68.96,464697,68.5764982668537,68.7249750962421,68.1112708681034,68.2597476974917,469464.160078891,0.0,1.0
2024-11-11,70.27,70.47,69.87,69.96,306288,69.5564453408171,69.7544144466683,69.1605071291147,69.2495932267477,309430.098886464,0.0,1.0
2024-11-12,69.37,70.2977,69.1,69.88,349180,68.6655843644867,69.5838640619775,68.3983260715876,69.1704055844072,352762.112551506,0.0,1.0
2024-11-13,68.85,69.9197,68.77,69.72,438752,68.1508646892736,69.2097024519187,68.0716770469331,69.0120302997263,443252.999616812,0.0,1.0
2024-11-14,68.08,69.1472,67.9143,69.08,326527,67.3886836317465,68.4450467805685,67.2246662275488,68.3785291610025,329876.723538306,0.0,1.0
2024-11-15,67.27,68.11,67.11,68.05,399349,66.5869087530492,67.4183789976242,66.4285334683682,67.3589882658688,403445.778353088,0.0,1.0
2024-11-18,67.47,67.79,67.2901,67.52,364328,66.7848778589004,67.1016284282623,66.6068046481872,66.8343701353632,368065.51045783,0.0,1.0
2024-11-19,67.55,67.55,66.65,66.74,354048,66.8640655012408,66.8640655012408,65.9732045249105,66.0622906225435,357680.051619897,0.0,1.0
2024-11-20,67.66,67.66,66.88,67.43,323020,66.972948509459,66.972948509459,66.2008689966393,66.7452840377301,326333.746481435,0.0,1.0
2024-11-21,68.78,68.96,67.78,67.98,394303,68.0815755022257,68.2597476974917,67.0917299729697,67.2896990788209,398348.013246453,0.0,1.0
2024-11-22,69.99,70.0599,69.02,69.02,315843,69.2792885926254,69.3484787951204,68.3191384292471,68.3191384292471,319083.120209077,0.0,1.0
2024-11-25,71.15,71.78,70.7,70.7,315113,70.4275094065623,71.0511120899936,69.9820789183971,69.9820789183971,318345.631400547,0.0,1.0
2024-11-26,70.61,70.91,70.21,70.91,359004,69.8929928207641,70.1899464795409,69.4970546090617,70.1899464795409,362686.893448768,0.0,1.0
2024-11-27,70.39,71.31,70.345,70.85,238957,69.6752268043278,70.5858846912433,69.6306837555113,70.1305557477855,241408.374273928,0.0,1.0
2024-11-29,70.69,71.06,70.54,70.86,95109,69.9721804631046,70.3384233089293,69.8237036337162,70.1404542030781,96084.6891650758,0.0,1.0
2024-12-02,70.69,70.97,70.2367,70.76,291708,69.9721804631046,70.2493372112963,69.5234834846928,70.0414696501525,294700.527888696,0.0,1.0
2024-12-03,70.43,70.82,70.17,70.82,679622,69.714820625498,70.1008603819079,69.4574607878915,70.1008603819079,686593.998672547,0.0,1.0
2024-12-04,70.65,70.7399,70.1662,70.51,359116,69.9325866419343,70.0215737550145,69.4536993748803,69.7940082678385,362800.042416653,0.0,1.0
2024-12-05,69.9,70.62,69.79,70.62,297957,69.1902024949924,69.9028912760567,69.0813194867742,69.9028912760567,301013.634141443,0.0,1.0
2024-12-06,69.83,70.33,69.6401,70.33,339482,69.1209133079444,69.6158360725724,68.9329416419387,69.6158360725724,342964.624243114,0.0,1.0
2024-12-09,69.5,70.46,69.4901,70.27,400837,68.79426428329,69.7445159913757,68.7844648125503,69.5564453408171,404949.04321212,0.0,1.0
2024-12-10,69.26,69.8012,68.97,69.59,324879,68.5567013562685,69.0924057567019,68.2696461527843,68.883350380923,328211.817296583,0.0,1.0
2024-12-11,69.73,70.0299,69.4,69.84,573970,69.0219287550189,69.3187834292427,68.6952797303644,69.130811763237,579858.152646738,0.0,1.0
2024-12-12,69.06,69.705,69.035,69.48,330154,68.3587322504173,68.9971826167875,68.333986112186,68.7744673727049,333540.931632196,0.0,1.0
2024-12-13,68.57,69.23,68.25,69.23,330948,67.8737079410819,68.5270059903909,67.55695737172,68.5270059903909,334343.076993802,0.0,1.0
2024-12-16,68.72,69.01,68.3173,68.58,511800,68.0221847704703,68.3092399739546,67.623573975839,67.8836063963745,517050.372884647,0.0,1.0
2024-12-17,67.6,68.37,67.48,68.2,723898,67.0901828444075,67.854375755505,66.9710878452754,67.6856578400679,729398.88856003,0.178437,1.0
2024-12-18,65.0,68.1487,64.635,67.94,550630,64.5097911965456,67.6347447279389,64.1475439075189,67.4276186752817,554814.227982132,0.0,1.0
2024-12-19,64.88,66.0,64.69,65.66,741768,64.3906961974136,65.5022495226464,64.2021291154544,65.1648136917721,747404.682385358,0.0,1.0
2024-12-20,65.29,65.995,64.4957,64.59,713848,64.7976041111149,65.4972872310159,64.0092944626931,64.1028832828444,719272.518781375,0.0,1.0
2024-12-23,65.29,65.3094,64.69,65.18,542869,64.7976041111149,64.8168578026412,64.2021291154544,64.6884336952438,546994.252275451,0.0,1.0
2024-12-24,65.83,65.85,65.02,65.45,279174,65.3335316072092,65.3533807737312,64.5296403630677,64.956397443291,281295.438466273,0.0,1.0
2024-12-26,66.24,66.305,65.31,65.55,876132,65.7404395209105,65.8049493121071,64.8174532776369,65.055643275901,882789.712130544,0.0,1.0
2024-12-27,65.45,66.1499,64.87,65.85,324765,64.956397443291,65.6510190257289,64.3807716141526,65.3533807737312,327232.883697977,0.0,1.0
2024-12-30,65.02,65.304,64.25,64.89,631278,64.5296403630677,64.8114985276803,63.7654474519701,64.4006207806746,636075.070759138,0.0,1.0
2024-12-31,65.08,65.68,64.9201,65.33,364165,64.5891878626337,65.1846628582941,64.4304937762902,64.8373024441589,366932.283626234,0.0,1.0
2025-01-02,64.99,65.994,64.66,65.58,385700,64.4998666132846,65.4962947726898,64.1723553656714,65.0854170256841,388630.927724077,0.0,1.0
2025-01-03,65.68,65.745,64.84,65.26,663503,65.1846628582941,65.2491726494907,64.3509978643695,64.7678303613318,668544.947984724,0.0,1.0
2025-01-06,65.74,66.55,65.67,66.16,511266,65.2442103578602,66.0481016020017,65.1747382750331,65.6610428548225,515151.101617261,0.0,1.0
2025-01-07,65.32,66.22,64.92,66.05,604325,64.8273778608979,65.7205903543885,64.4303945304576,65.5518724389514,608917.255371668,0.0,1.0
2025-01-08,65.32,65.33,64.47,64.99,522094,64.8273778608979,64.8373024441589,63.9837882837123,64.4998666132846,526061.383404651,0.0,1.0
2025-01-10,64.12,64.56,63.7237,64.56,882983,63.636427869577,64.0731095330613,63.2431166349433,64.0731095330613,889692.772762739,0.0,1.0
2025-01-13,64.52,64.54,63.455,63.59,391612,64.0334112000173,64.0532603665393,62.9764430827201,63.1104249567437,394587.852911281,0.0,1.0
2025-01-14,65.43,65.52,64.7201,65.04,401881,64.936548276769,65.025869526118,64.2320021110701,64.5494895295897,404934.886867201,0.0,1.0
2025-01-15,66.62,66.895,66.2127,66.87,465396,66.1175736848288,66.3904997245065,65.713345408608,66.365688266354,468932.536269314,0.0,1.0
2025-01-16,66.77,66.92,66.21,66.5,335981,66.2664424337439,66.415311182659,65.7106657711275,65.9984786856967,338534.113890752,0.0,1.0
2025-01-17,67.12,67.31,66.8708,67.28,390788,66.6138028478791,66.8023699298383,66.3664822330148,66.7725961800553,393757.59134933,0.0,1.0
2025-01-21,68.2,68.2,67.59,67.6,520350,67.6856578400679,67.6856578400679,67.0802582611465,67.0901828444075,524304.130778385,0.0,1.0
2025-01-22,67.7,68.1886,67.6701,68.17,448535,67.1894286770176,67.6743438151504,67.1597541730671,67.6558840902849,451943.409817782,0.0,1.0
2025-01-23,67.9,67.95,67.2732,67.58,550376,67.3879203422377,67.4375432585427,66.7658474634378,67.0703336778855,554558.297840462,0.0,1.0
2025-01-24,67.69,67.9799,67.53,67.86,625026,67.1795040937565,67.4672177624931,67.0207107615804,67.3482220091937,629775.561917731,0.0,1.0
2025-01-27,67.26,67.87,66.908,67.14,433154,66.7527470135333,67.3581465924547,66.4034016827458,66.6336520144012,436445.529861018,0.0,1.0
2025-01-28,67.35,67.5088,66.9224,67.33,540629,66.8420682628823,66.9996706450671,66.4176930826416,66.8222190963603,544737.230553642,0.0,1.0
2025-01-29,67.28,67.76,66.86,67.3,669919,66.7725961800553,67.2489761765836,66.355763683093,66.7924453465773,675009.703059335,0.0,1.0
2025-01-30,67.89,68.31,67.455,67.82,514898,67.3779957589767,67.794828255939,66.9462763871229,67.3085236761496,518810.701123338,0.0,1.0
2025-01-31,67.25,68.21,67.04,67.98,505725,66.7428224302722,67.6955824233289,66.5344061817911,67.4673170083258,509567.995652732,0.0,1.0
2025-02-03,66.36,66.835,65.52,65.87,383195,65.8595345200426,66.3309522249404,65.025869526118,65.3732299402533,386106.892271785,0.0,1.0
2025-02-04,67.13,67.13,66.23,66.35,483025,66.6237274311401,66.6237274311401,65.7305149376495,65.8496099367816,486695.498739752,0.0,1.0
2025-02-05,67.68,67.68,67.05,67.33,389337,67.1695795104955,67.1695795104955,66.5443307650521,66.8222190963603,392295.565225068,0.0,1.0
2025-02-06,67.58,68.03,67.13,68.03,419958,67.0703336778855,67.5169399246308,66.6237274311401,67.5169399246308,423149.253682001,0.0,1.0
2025-02-07,66.79,67.7325,66.66,67.58,478434,66.2862916002659,67.2216835726158,66.1572720178728,67.0703336778855,482069.611809025,0.0,1.0
2025-02-10,66.89,67.21,66.61,67.21,387389,66.385537432876,66.7031240972282,66.1076491015678,66.7031240972282,390332.76240628,0.0,1.0
2025-02-11,66.74,66.862,66.41,66.48,509279,66.2366686839609,66.3577485997452,65.9091574363476,65.9786295191747,513149.002438138,0.0,1.0
2025-02-12,66.04,66.24,65.7,65.9,384706,65.5419478556904,65.7404395209105,65.2045120248162,65.4030036900363,387629.374335024,0.0,1.0
2025-02-13,66.66,66.73,66.1,66.34,482782,66.1572720178728,66.2267441006999,65.6014953552564,65.8396853535206,486450.652186894,0.0,1.0
2025-02-14,66.71,67.19,66.5818,67.02,717150,66.2068949341779,66.6832749307062,66.0796617767717,66.5145570152691,722599.610623078,0.0,1.0
2025-02-18,67.19,67.1999,66.7,66.89,397900,66.6832749307062,66.6931002681346,66.1969703509169,66.385537432876,400923.635316075,0.0,1.0
2025-02-19,66.91,67.0089,66.5501,66.87,401685,66.405386599398,66.5035407278494,66.0482008478344,66.365688266354,404737.397466543,0.0,1.0
2025-02-20,66.12,66.74,65.7335,66.74,486490,65.6213445217784,66.2366686839609,65.2377593787405,66.2366686839609,490186.829215676,0.0,1.0
2025-02-21,64.35,66.51,64.24,66.51,436508,63.8646932845802,66.0084032689577,63.7555228687091,66.0084032689577,439825.016849835,0.0,1.0
2025-02-24,64.2,64.77,63.85,64.77,475634,63.7158245356651,64.2815257815425,63.3684641215298,64.2815257815425,479248.334656763,0.0,1.0
2025-02-25,64.17,64.545,63.67,64.26,584395,63.6860507858821,64.0582226581698,63.1898216228317,63.7753720352311,588835.807641461,0.0,1.0
2025-02-26,64.12,64.8101,63.89,64.32,428294,63.636427869577,64.3213233604191,63.4081624545739,63.8349195347972,431548.598803878,0.0,1.0
2025-02-27,63.22,64.22,63.15,64.22,480893,62.7432153760864,63.7356737021871,62.6737432932594,63.7356737021871,484547.2977081,0.0,1.0
2025-02-28,63.77,63.77,62.82,63.13,870498,63.2890674554418,63.2890674554418,62.3462320456461,62.6538941267373,877112.899460599,0.0,1.0
2025-03-03,62.22,64.0976,61.91,64.06,482653,61.7507570499857,63.6141968030724,61.4430949688945,63.576880370011,486320.671918094,0.0,1.0
2025-03-04,61.29,62.2599,60.46,61.57,727936,60.827770806712,61.7903561371971,60.0040303960485,61.1056591380202,733467.573253185,0.0,1.0
2025-03-05,61.92,61.961,60.81,61.33,649226,61.4530195521555,61.4937103435256,60.3513908101837,60.8674691397561,654159.457305137,0.0,1.0
2025-03-06,61.08,61.7475,60.71,61.14,513754,60.6193545582309,61.2818204909031,60.2521449775736,60.6789020577969,517658.007886843,0.0,1.0
2025-03-07,61.45,61.69,60.17,61.03,506035,60.9865641388882,61.2247541371523,59.7162174814793,60.5697316419259,509880.351337446,0.0,1.0
2025-03-10,60.01,61.08,59.48,60.7,516977,59.5574241493031,60.6193545582309,59.0314212364698,60.2422203943126,520905.499408893,0.0,1.0
2025-03-11,59.7,60.44,59.1803,60.1,610872,59.2497620682119,59.9841812295264,58.7339814761374,59.6467453986522,615514.005913047,0.0,1.0
2025-03-12,59.63,60.39,59.27,60.39,725234,59.1802899853849,59.9345583132214,58.8230049879886,59.9345583132214,730745.040801252,0.0,1.0
2025-03-13,58.81,59.7688,58.4314,59.62,579613,58.3664741579823,59.3180432010477,57.9907294357206,59.1703654021239,584017.469304991,0.0,1.0
2025-03-14,60.14,60.17,59.095,59.44,502261,59.6864437316962,59.7162174814793,58.649324780921,58.9917229034257,506077.672775791,0.0,1.0
2025-03-17,60.93,61.1099,60.0816,60.15,593641,60.4704858093158,60.6490290621813,59.628484165452,59.6963683149572,598152.067837823,0.0,1.0
2025-03-18,60.51,60.68,60.25,60.68,609366,60.0536533123535,60.2223712277906,59.7956141475673,60.2223712277906,613996.561844723,0.0,1.0
2025-03-19,61.36,61.65,60.57,60.6,613199,60.8972428895391,61.1850558041083,60.1132008119195,60.1429745617026,617858.688746373,0.0,1.0
2025-03-20,60.99,61.5698,60.735,60.78,501730,60.5300333088818,61.105460646355,60.2769564357262,60.3216170604007,505542.637715844,0.0,1.0
2025-03-21,60.5,60.7198,59.96,60.28,434847,60.0437287290925,60.2618710691694,59.5078012329981,59.8253878973503,438151.394939153,0.0,1.0
2025-03-24,61.99,62.06,61.3052,61.33,503270,61.5224916349825,61.5919637178096,60.8428561732688,60.8674691397561,507094.340149588,0.0,1.0
2025-03-25,61.65,62.0356,61.41,61.9,615018,61.316642876191,61.7001578395821,61.077940616819,61.5652910630369,618361.63758278,0.132587,1.0
2025-03-26,61.19,61.97,60.99,61.74,568887,60.8591302123946,61.6349125553537,60.6602116629179,61.4061562234555,571979.83948365,0.0,1.0
2025-03-27,60.97,61.35,60.61,61.18,548535,60.6403198079703,61.018265051976,60.2822664189122,60.8491842849208,551517.19278374,0.0,1.0
2025-03-28,59.7,60.84,59.4199,60.76,557532,59.3771870187933,60.5110227508104,59.0986015902511,60.4314553310197,560563.106323396,0.0,1.0
2025-03-31,59.75,60.115,58.565,59.04,600141,59.4269166561624,59.7899430089574,58.248324250513,58.7207558055202,603403.756541382,0.0,1.0
2025-04-01,60.02,60.29,59.07,59.67,547933,59.695456697956,59.9639967397495,58.7505935879417,59.3473492363717,550911.919920466,0.0,1.0
2025-04-02,60.88,61.01,59.215,59.24,578971,60.5508064607057,60.6801035178656,58.8948095363123,58.9196743549969,582118.662661809,0.0,1.0
2025-04-03,56.7,58.5,56.62,58.5,1152593,56.3934087766428,58.1836757219331,56.3138413568522,58.1836757219331,1158859.244683,0.0,1.0
2025-04-04,54.14,54.99,52.78,54.52,2317649,53.8472513433411,54.6926551786171,52.4946052068996,54.2251965873469,2330249.24633441,0.0,1.0
2025-04-07,53.58,56.08,51.4501,52.06,2167208,53.2902794048064,55.7767612732651,51.1718963121543,51.7784984287835,2178990.35127834,0.0,1.0
2025-04-08,52.31,55.53,51.59,55.53,2068351,52.0271466156294,55.2297352622042,51.3110398375133,55.2297352622042,2079595.90037362,0.0,1.0
2025-04-09,57.02,57.46,51.61,51.81,1390057,56.7116784558055,57.1492992646543,51.330931692461,51.5298502419377,1397614.25332821,0.0,1.0
2025-04-10,54.62,55.68,53.29,55.58,1447257,54.3246558620852,55.3789241743117,53.0018475080652,55.2794648995733,1455125.2297057,0.0,1.0
2025-04-11,55.2,55.4368,53.56,54.5,1459553,54.9015196555676,55.137039218148,53.2703875498587,54.2053047323992,1467488.07875357,0.0,1.0
2025-04-14,55.79,56.24,54.94,56.24,806265,55.4883293765239,55.9358961128464,54.6429255412479,55.9358961128464,810648.380576959,0.0,1.0
2025-04-15,55.68,56.4788,55.57,55.81,622212,55.3789241743117,56.1734048609216,55.2695189720995,55.5082212314715,625594.748842565,0.0,1.0
2025-04-16,55.14,55.83,54.575,55.52,795570,54.8418440907246,55.5281130864192,54.279899188453,55.2197893347303,799895.235605678,0.0,1.0
2025-04-17,55.67,55.95,55.15,55.35,755423,55.3689782468379,55.6474642161052,54.8517900181985,55.0507085676751,759529.970419884,0.0,1.0
2025-04-21,54.49,55.2236,53.939,55.11,952485,54.1953588049254,54.9249920444059,53.6473382011171,54.8120063083031,957663.327533559,0.0,1.0
2025-04-22,55.85,55.95,54.9403,55.14,876189,55.5480049413669,55.6474642161052,54.6432239190721,54.8418440907246,880952.532888499,0.0,1.0
2025-04-23,56.59,58.2318,56.4301,57.36,657491,56.2840035744307,57.9169259470848,56.124968194124,57.0498399899159,661065.548416371,0.0,1.0
2025-04-24,57.84,57.88,56.56,56.8,845480,57.52724450866,57.5670282185553,56.2541657920091,56.4928680513812,850076.578804993,0.0,1.0
2025-04-25,57.7,57.8,57.0848,57.52,469003,57.3880015240263,57.4874607987647,56.776128065836,57.2089748294973,471552.805139421,0.0,1.0
2025-04-28,57.93,58.3199,57.285,57.83,511148,57.6167578559245,58.0045495681293,56.9752455338622,57.5172985811862,513926.932751827,0.0,1.0
2025-04-29,58.24,58.46,57.4001,57.82,673156,57.9250816076134,58.1438920120377,57.089723159086,57.5073526537123,676815.713537935,0.0,1.0
2025-04-30,57.96,58.06,56.731,57.49,1262220,57.646595638346,57.7460549130844,56.4242411518117,57.1791370470758,1269082.24830775,0.0,1.0
2025-05-01,58.28,58.7793,57.77,58.13,837193,57.9648653175087,58.4614654762773,57.4576230163431,57.8156764054012,841744.525286806,0.0,1.0
2025-05-02,59.63,59.8097,58.95,59.08,631800,59.3075655264764,59.4862938431812,58.6312424582556,58.7605395154155,635234.875442346,0.0,1.0
2025-05-05,59.36,59.83,59.105,59.21,433809,59.0390254846829,59.5064840759531,58.7854043341001,58.8898365725753,436167.467680862,0.0,1.0
2025-05-06,58.93,59.388,58.4925,58.84,537182,58.611350603308,59.0668740816096,58.1762162763277,58.5218372560435,540102.470496787,0.0,1.0
2025-05-07,59.12,59.41,58.7,59.27,588139,58.8003232253108,59.088755122052,58.3825942714098,58.9495121374184,591336.505868607,0.0,1.0
2025-05-08,60.2,60.67,59.49,59.62,515807,59.874483392485,60.3419419837552,59.1683225418427,59.2976195990026,518611.262103973,0.0,1.0
2025-05-09,60.17,60.5277,59.96,60.46,689205,59.8446456100635,60.2004114358026,59.6357811331129,60.1330775068047,692951.966333083,0.0,1.0
2025-05-12,62.38,62.86,61.86,62.52,445987,62.042695581781,62.520100100525,61.5255073531415,62.1819385664146,448411.675204029,0.0,1.0
2025-05-13,62.67,62.9692,62.5692,62.69,819894,62.3311274785222,62.6287096285393,62.2308725295859,62.3510193334698,824351.476679212,0.0,1.0
2025-05-14,62.27,62.59,62.1808,62.58,511769,61.9332903795688,62.2515600587315,61.8445727065022,62.2416141312576,514551.308911449,0.0,1.0
2025-05-15,62.5,62.515,61.8499,62.19,513906,62.162046711467,62.1769656026777,61.515461966393,61.8537229597781,516699.927032406,0.0,1.0
2025-05-16,62.98,63.03,62.304,62.6,574935,62.639451230211,62.6891808675802,61.9671065329798,62.2615059862053,578060.720342585,0.0,1.0
2025-05-19,62.72,62.74,62.015,62.17,632478,62.3808571158913,62.400748970839,61.679669228986,61.8338311048304,635916.561491016,0.0,1.0
2025-05-20,62.64,62.84,62.4299,62.67,481127,62.3012896961007,62.5002082455773,62.0923257598754,62.3311274785222,483742.71908349,0.0,1.0
2025-05-21,60.93,62.13,60.84,62.03,380733,60.6005360980749,61.7940473949351,60.5110227508104,61.6945881201967,382802.912047785,0.0,1.0
2025-05-22,60.86,61.19,60.479,60.69,690930,60.5309146057581,60.8591302123946,60.151974769005,60.3618338387029,694686.344554257,0.0,1.0
2025-05-23,60.59,60.8,59.742,59.98,531441,60.2623745639645,60.4712390409151,59.4189599141833,59.6556729880606,534330.258689389,0.0,1.0
2025-05-27,62.1,62.1,61.085,61.48,866083,61.7642096125136,61.7642096125136,60.7546979739194,61.1475621091358,870791.590104041,0.0,1.0
2025-05-28,61.44,62.18,61.32,62.09,1020692,61.1077783992405,61.8437770323043,60.9884272695545,61.7542636850397,1026241.14511712,0.0,1.0
2025-05-29,61.59,61.85,61.05,61.85,453335,61.256967311348,61.5155614256677,60.7198872277609,61.5155614256677,455799.623707907,0.0,1.0
2025-05-30,61.28,61.57,60.833,61.31,371865,60.9486435596591,61.2370754564003,60.5040606015787,60.9784813420806,373886.699835974,0.0,1.0
2025-06-02,61.17,61.29,60.4,61.25,621986,60.839238357447,60.958589487133,60.0734019419617,60.9188057772376,625367.520159675,0.0,1.0
2025-06-03,62.08,62.22,61.02,61.32,624848,61.7443177575659,61.8835607421996,60.6900494453394,60.9884272695545,628245.07985185,0.0,1.0
2025-06-04,61.9,62.325,61.9,62.15,470460,61.5652910630369,61.9879929806749,61.5652910630369,61.8139392498828,473017.726338408,0.0,1.0
2025-06-05,61.87,62.245,61.54,62.0,454295,61.5354532806154,61.9084255608842,61.2072376739788,61.6647503377752,456764.842891865,0.0,1.0
2025-06-06,62.62,62.77,62.3321,62.55,454925,62.281397841153,62.4305867532605,61.9950545891813,62.2117763488361,457398.267981338,0.0,1.0
2025-06-09,62.92,63.3,62.74,63.05,683872,62.579775665368,62.9577209093737,62.400748970839,62.7090727225279,687589.972678867,0.0,1.0
2025-06-10,63.23,63.53,63.06,63.26,834176,62.8880994170569,63.1864772412719,62.7190186500017,62.9179371994784,838711.122913888,0.0,1.0
2025-06-11,62.95,63.6,62.8,63.6,863318,62.6096134477895,63.2560987335888,62.460424535682,63.2560987335888,868011.557766913,0.0,1.0
2025-06-12,62.81,62.87,62.36,62.62,653528,62.4703704631558,62.5300460279988,62.0228037268333,62.281397841153,657081.002972595,0.0,1.0
2025-06-13,61.66,62.47,61.5,62.13,615047,61.3265888036648,62.1322089290455,61.1674539640835,61.7940473949351,618390.79524563,0.0,1.0
2025-06-16,62.43,62.75,62.09,62.31,415374,62.0924252191501,62.4106948983128,61.7542636850397,61.9730740894641,417632.243038919,0.0,1.0
2025-06-17,61.76,62.31,61.75,61.99,503694,61.4260480784032,61.9730740894641,61.4161021509294,61.6548044103014,506432.407963053,0.0,1.0
2025-06-18,61.94,62.5,61.6,61.77,585144,61.6050747729322,62.162046711467,61.2669132388218,61.435994005877,588325.223101988,0.0,1.0
2025-06-20,61.97,62.39,61.71,62.39,426887,61.6349125553537,62.0526415092548,61.376318441034,62.0526415092548,429207.835189865,0.0,1.0
2025-06-23,62.69,62.69,61.3799,61.85,613928,62.3510193334698,62.3510193334698,61.0480033751227,61.5155614256677,617265.711634328,0.0,1.0
2025-06-24,63.17,63.31,62.6624,62.95,409371,62.9975533543137,63.1371711708343,62.4913390424149,62.7781539283528,410491.593610901,0.170049,1.0
2025-06-25,62.65,63.26,62.62,63.26,595254,62.4789728929516,63.0873076649341,62.4490547894115,63.0873076649341,596883.421305523,0.0,1.0
2025-06-26,63.56,63.6,62.8638,62.87,458090,63.3864887003353,63.4263795050554,62.6921892441809,62.6983723189125,459343.954792151,0.0,1.0
2025-06-27,63.72,64.1,63.27,63.77,393977,63.5460519192159,63.9250145640574,63.0972803661141,63.5959154251161,395055.454773401,0.0,1.0
2025-06-30,63.71,63.94,63.54,63.9,500870,63.5360792180359,63.7654513451768,63.3665432979752,63.7255605404566,502241.058824128,0.0,1.0
2025-07-01,64.7,65.34,63.333,63.44,912856,64.5233766348598,65.1616295103824,63.1601083835484,63.2668162861748,915354.810617442,0.0,1.0
2025-07-02,65.37,65.41,64.48,64.83,897957,65.1915476139225,65.2314384186427,64.303977208899,64.6530217502004,900415.026770495,0.0,1.0
2025-07-03,65.87,65.9723,65.6364,65.74,286385,65.6901826729245,65.7922034059964,65.4572203733588,65.560537557584,287168.937311773,0.0,1.0
2025-07-07,64.98,65.89,64.62,65.43,633331,64.802612267901,65.7101280752846,64.4435950254195,65.2513838210028,635064.651558575,0.0,1.0
2025-07-08,65.42,65.745,65.06,65.06,518333,65.2414111198227,65.565523908174,64.8823938773413,64.8823938773413,519751.861248401,0.0,1.0
2025-07-09,65.72,65.76,65.15,65.76,575554,65.5405921552239,65.5804829599441,64.9721481879617,65.5804829599441,577129.495418896,0.0,1.0
2025-07-10,66.18,66.61,65.63,65.83,581649,65.9993364095058,66.4281625602475,65.4508378446036,65.6502918682044,583241.179595494,0.0,1.0
2025-07-11,65.4,65.8,65.34,65.8,548895,65.2214657174627,65.6203737646643,65.1616295103824,65.6203737646643,550397.52028125,0.0,1.0
2025-07-14,65.52,65.6099,65.14,65.25,486667,65.3411381316231,65.4307927152317,64.9621754867816,65.0718751997621,487999.180176018,0.0,1.0
2025-07-15,64.32,65.87,64.31,65.83,782366,64.1444139900183,65.6901826729245,64.1344412888383,65.6502918682044,784507.613209012,0.0,1.0
2025-07-16,64.74,64.78,63.6867,64.59,642615,64.56326743958,64.6031582443002,63.5128428242864,64.4136769218794,644374.065159157,0.0,1.0
2025-07-17,65.59,65.65,64.71,64.71,499706,65.4109470398834,65.4707832469637,64.5333493360399,64.5333493360399,501073.872543314,0.0,1.0
2025-07-18,65.25,65.895,65.0406,65.85,442722,65.0718751997621,65.7151144258746,64.863046837052,65.6702372705645,443933.887125872,0.0,1.0
2025-07-21,64.96,65.66,64.92,65.54,449380,64.7826668655409,65.4807559481437,64.7427760608207,65.3610835339832,450610.112433139,0.0,1.0
2025-07-22,65.76,65.96,65.075,65.16,523870,65.5804829599441,65.7799369835449,64.8973529291113,64.9821208891417,525304.017981105,0.0,1.0
2025-07-23,66.55,66.57,66.04,66.17,597303,66.3683263531673,66.3882717555274,65.8597185929852,65.9893637083258,598938.030145203,0.0,1.0
2025-07-24,65.69,66.279,65.63,66.27,418793,65.5106740516838,66.0980661511882,65.4508378446036,66.0890907201262,419939.384966425,0.0,1.0
2025-07-25,66.0,66.0634,65.42,65.97,370756,65.8198277882651,65.8830547137465,65.2414111198227,65.7899096847249,371770.890661046,0.0,1.0
2025-07-28,65.93,66.26,65.77,66.26,498113,65.7500188800048,66.0791180189461,65.5904556611241,66.0791180189461,499476.511937354,0.0,1.0
2025-07-29,65.61,66.31,65.46,66.31,535708,65.4308924422435,66.1289815248463,65.2813019245429,66.1289815248463,537174.422785465,0.0,1.0
2025-07-30,65.27,66.09,64.885,65.93,443499,65.0918206021221,65.9095820988854,64.7078716066906,65.7500188800048,444713.014050436,0.0,1.0
2025-07-31,64.57,65.264,64.41,64.9,509814,64.3937315195193,65.0858369814141,64.2341683006387,64.7228306584607,511209.541724128,0.0,1.0
2025-08-01,63.41,63.73,62.61,63.68,739403,63.2368981826347,63.5560246203959,62.4390820882315,63.5061611144957,741427.008241133,0.0,1.0
2025-08-04,64.39,64.4109,63.66,63.81,510617,64.2142228982786,64.2350658437449,63.4862157121357,63.6358062298363,512014.739819913,0.0,1.0
2025-08-05,64.55,64.66,63.82,64.56,478104,64.3737861171592,64.4834858301397,63.6457789310163,64.3837588183393,479412.74020814,0.0,1.0
2025-08-06,64.37,64.63,64.18,64.63,485298,64.1942774959185,64.4535677265996,64.0047961734978,64.4535677265996,486626.4327375,0.0,1.0
2025-08-07,64.3,65.08,64.05,65.08,597633,64.1244685876582,64.9023392797014,63.8751510581572,64.9023392797014,599268.933472239,0.0,1.0
2025-08-08,64.48,64.82,64.37,64.72,403440,64.303977208899,64.6430490490203,64.1942774959185,64.5433220372199,404544.358360465,0.0,1.0
2025-08-11,64.37,64.83,64.235,64.66,475205,64.1942774959185,64.6530217502004,64.059646029988,64.4834858301397,476505.804617006,0.0,1.0
2025-08-12,66.21,66.21,64.78,64.8,361849,66.0292545130459,66.0292545130459,64.6031582443002,64.6231036466602,362839.509043169,0.0,1.0
2025-08-13,67.59,67.5972,66.39,66.52,480707,67.4054872758915,67.4126676207411,66.2087631342866,66.3384082496272,482022.865542296,0.0,1.0
2025-08-14,66.72,66.8,66.2413,66.8,422429,66.537862273228,66.6176438826683,66.0604690677394,66.6176438826683,423585.337987936,0.0,1.0
2025-08-15,66.36,66.85,66.22,66.84,329348,66.1788450307465,66.6675073885685,66.0392272142259,66.6575346873884,330249.542279651,0.0,1.0
2025-08-18,66.51,66.64,66.29,66.38,412690,66.3284355484471,66.4580806637876,66.1090361224862,66.1987904331066,413819.678890988,0.0,1.0
2025-08-19,66.43,67.09,66.275,66.53,542599,66.2486539390068,66.9068522168894,66.0940770707162,66.3483809508072,544084.285896366,0.0,1.0
2025-08-20,66.16,66.48,65.8486,66.35,363690,65.9793910071457,66.298517444907,65.6688410923993,66.1688723295665,364685.548513081,0.0,1.0
2025-08-21,66.2,66.28,65.63,65.79,516919,66.0192818118659,66.0990634213062,65.4508378446036,65.6104010634842,518333.990628924,0.0,1.0
2025-08-22,68.51,68.6613,66.51,66.51,560981,68.3229757844552,68.4738627533091,66.3284355484471,66.3284355484471,562516.603949563,0.0,1.0
2025-08-25,68.01,68.43,67.99,68.43,326943,67.8243407254531,68.2431941750148,67.8043953230931,68.2431941750148,327837.958941715,0.0,1.0
2025-08-26,68.25,68.4498,68.01,68.05,532741,68.0636855537741,68.2629401233513,67.8243407254531,67.8642315301733,534199.301054215,0.0,1.0
2025-08-27,68.71,68.779,68.04,68.04,348279,68.5224298080559,68.5912414461982,67.8542588289933,67.8542588289933,349232.363140552,0.0,1.0
2025-08-28,68.64,68.86,68.29,68.86,382786,68.4526208997957,68.6720203257565,68.1035763584943,68.6720203257565,383833.8210375,0.0,1.0
2025-08-29,68.33,68.825,68.15,68.7,327275,68.1434671632144,68.6371158716264,67.9639585419737,68.5124571068759,328170.867743459,0.0,1.0
2025-09-02,67.89,67.97,67.35,67.5,378072,67.7046683112927,67.784449920733,67.1661424475705,67.3157329652711,379106.917147674,0.0,1.0
2025-09-03,67.82,68.28,67.42,67.86,438736,67.6348594030324,68.0936036573142,67.2359513558308,67.6747502077525,439936.976030232,0.0,1.0
2025-09-04,68.61,68.66,67.78,68.03,431940,68.4227027962555,68.4725663021557,67.5949685983122,67.8442861278132,433122.372968023,0.0,1.0
2025-09-05,68.87,69.5,68.27,68.99,425104,68.6819930269366,69.3102732012791,68.0836309561342,68.8016654410971,426267.660411628,0.0,1.0
2025-09-08,68.87,69.09,68.34,69.09,686954,68.6819930269366,68.9013924528975,68.1534398643945,68.9013924528975,688834.436727035,0.0,1.0
2025-09-09,68.27,68.78,68.09,68.78,438144,68.0836309561342,68.5922387163162,67.9041223348935,68.5922387163162,439343.355516279,0.0,1.0
2025-09-10,68.19,68.61,67.89,68.42,415611,68.0038493466939,68.4227027962555,67.7046683112927,68.2332214738348,416748.674703924,0.0,1.0
2025-09-11,69.39,69.47,68.29,68.35,456192,69.2005734882987,69.280355097739,68.1035763584943,68.1634125655745,457440.759293023,0.0,1.0
2025-09-12,68.55,69.35,68.53,69.35,495238,68.3628665891753,69.1606826835785,68.3429211868152,69.1606826835785,496593.642042733,0.0,1.0
2025-09-15,68.54,69.0281,68.4726,68.84,401901,68.3528938879953,68.839661432593,68.2856778820418,68.6520749233965,403001.145571657,0.0,1.0
2025-09-16,68.42,68.6699,68.035,68.65,426114,68.2332214738348,68.482439276324,67.8492724784032,68.4625936009757,427280.425139825,0.0,1.0
2025-09-17,68.49,69.99,68.06,68.68,529832,68.3030303820951,69.7989355591011,67.8742042313533,68.4925117045158,531282.338089534,0.0,1.0
2025-09-18,69.69,69.825,68.74,68.94,532062,69.4997545236999,69.6343859896304,68.5523479115961,68.7518019351969,533518.442390407,0.0,1.0
2025-09-19,69.01,69.9,68.9,69.9,397190,68.8216108434572,69.7091812484807,68.7119111304767,69.7091812484807,398277.249893895,0.0,1.0
2025-09-22,69.06,69.27,68.63,68.97,466239,68.8714743493574,69.0809010741382,68.4426481986156,68.781720038737,467515.261495203,0.0,1.0
2025-09-23,68.8,69.71,68.691,69.18,554538,68.8,69.71,68.691,69.18,554538,0.18833,1.0
2025-09-24,68.39,69.11,68.32,68.93,500978,68.39,69.11,68.32,68.93,500978,0.0,1.0
2025-09-25,67.8,67.92,67.47,67.84,484600,67.8,67.92,67.47,67.84,484600,0.0,1.0
2025-09-26,68.5,68.53,67.94,67.94,533388,68.5,68.53,67.94,67.94,533388,0.0,1.0
2025-09-29,68.31,68.92,68.11,68.715,464179,68.31,68.92,68.11,68.715,464179,0.0,1.0
2025-09-30,68.46,68.47,67.76,68.31,433955,68.46,68.47,67.76,68.31,433955,0.0,1.0
2025-10-01,68.66,68.775,68.1772,68.22,662784,68.66,68.775,68.1772,68.22,662784,0.0,1.0
2025-10-02,68.75,68.85,68.17,68.67,523057,68.75,68.85,68.17,68.67,523057,0.0,1.0
2025-10-03,69.1,69.5989,68.98,68.98,519172,69.1,69.5989,68.98,68.98,519172,0.0,1.0
2025-10-06,69.12,69.57,68.97,69.56,307216,69.12,69.57,68.97,69.56,307216,0.0,1.0
2025-10-07,68.3,69.2614,68.12,69.21,484283,68.3,69.2614,68.12,69.21,484283,0.0,1.0
2025-10-08,68.86,68.961,68.191,68.59,359063,68.86,68.961,68.191,68.59,359063,0.0,1.0
2025-10-09,68.18,69.01,68.01,68.9,360124,68.18,69.01,68.01,68.9,360124,0.0,1.0
2025-10-10,66.04,68.44,66.03,68.24,566438,66.04,68.44,66.03,68.24,566438,0.0,1.0
2025-10-13,67.43,67.59,66.84,67.09,375859,67.43,67.59,66.84,67.09,375859,0.0,1.0
2025-10-14,68.45,68.81,66.6,66.69,451351,68.45,68.81,66.6,66.69,451351,0.0,1.0
2025-10-15,68.7,69.3549,68.11,69.02,448302,68.7,69.3549,68.11,69.02,448302,0.0,1.0
2025-10-16,67.65,68.89,67.325,68.89,484847,67.65,68.89,67.325,68.89,484847,0.0,1.0
2025-10-17,67.55,67.775,67.195,67.44,338971,67.55,67.775,67.195,67.44,338971,0.0,1.0
2025-10-20,68.7,68.76,68.13,68.19,335236,68.7,68.76,68.13,68.19,335236,0.0,1.0
2025-10-21,68.94,69.12,68.3333,68.57,728417,68.94,69.12,68.3333,68.57,728417,0.0,1.0
2025-10-22,68.24,69.01,67.81,68.83,566640,68.24,69.01,67.81,68.83,566640,0.0,1.0
2025-10-23,69.04,69.1658,68.29,68.46,428228,69.04,69.1658,68.29,68.46,428228,0.0,1.0
2025-10-24,69.57,69.9252,69.525,69.7,405214,69.57,69.9252,69.525,69.7,405214,0.0,1.0
2025-10-27,69.67,70.08,69.4063,70.08,439244,69.67,70.08,69.4063,70.08,439244,0.0,1.0
2025-10-28,69.17,69.55,68.985,69.55,645187,69.17,69.55,68.985,69.55,645187,0.0,1.0
2025-10-29,68.32,69.45,67.8988,69.0,796730,68.32,69.45,67.8988,69.0,796730,0.0,1.0
2025-10-30,67.61,68.6,67.61,67.89,509102,67.61,68.6,67.61,67.89,509102,0.0,1.0
2025-10-31,67.9,67.98,67.3,67.65,467733,67.9,67.98,67.3,67.65,467733,0.0,1.0
2025-11-03,67.93,67.93,67.07,67.84,536235,67.93,67.93,67.07,67.84,536235,0.0,1.0
2025-11-04,67.09,67.585,66.9903,67.19,692541,67.09,67.585,66.9903,67.19,692541,0.0,1.0
2025-11-05,67.97,68.2599,67.2,67.27,517904,67.97,68.2599,67.2,67.27,517904,0.0,1.0
2025-11-06,67.08,68.12,66.98,67.97,693577,67.08,68.12,66.98,67.97,693577,0.0,1.0
2025-11-07,67.61,67.66,66.63,66.79,673834,67.61,67.66,66.63,66.79,673834,0.0,1.0
2025-11-10,68.24,68.51,67.68,68.34,496267,68.24,68.51,67.68,68.34,496267,0.0,1.0
2025-11-11,68.37,68.6,68.05,68.21,540803,68.37,68.6,68.05,68.21,540803,0.0,1.0
2025-11-12,68.55,69.0996,68.475,68.58,560173,68.55,69.0996,68.475,68.58,560173,0.0,1.0
2025-11-13,67.33,68.6,67.065,68.3,588357,67.33,68.6,67.065,68.3,588357,0.0,1.0
2025-11-14,67.15,67.43,66.45,66.57,773453,67.15,67.43,66.45,66.57,773453,0.0,1.0
2025-11-17,65.69,67.13,65.49,67.09,721203,65.69,67.13,65.49,67.09,721203,0.0,1.0
2025-11-18,65.9,66.207,65.2359,65.29,951217,65.9,66.207,65.2359,65.29,951217,0.0,1.0
2025-11-19,65.92,66.44,65.64,65.92,906821,65.92,66.44,65.64,65.92,906821,0.0,1.0
2025-11-20,65.08,67.21,65.03,66.77,1083514,65.08,67.21,65.03,66.77,1083514,0.0,1.0
2025-11-21,66.96,67.34,65.29,65.33,751741,66.96,67.34,65.29,65.33,751741,0.0,1.0
2025-11-24,67.65,67.77,66.8,67.11,693821,67.65,67.77,66.8,67.11,693821,0.0,1.0
2025-11-25,69.22,69.3,67.84,67.84,744455,69.22,69.3,67.84,67.84,744455,0.0,1.0
2025-11-26,69.62,70.08,69.1137,69.2,559116,69.62,70.08,69.1137,69.2,559116,0.0,1.0