date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-14,45.7635,46.39,45.68,46.39,65169,42.8272896462188,43.4135930750071,42.7491470503627,43.4135930750071,69636.9430831659,0.0,1.0
2021-06-15,46.0304,46.49,45.48,45.65,326081,43.0770652011168,43.5071770221401,42.5619791560967,42.7210718662228,348436.895418095,0.0,1.0
2021-06-16,45.86,46.2,45.42,46.2,201957,42.9175981552021,43.2357835754544,42.5058287878168,43.2357835754544,215803.036938528,0.0,1.0
2021-06-17,44.51,45.77,44.1932,45.61,165545,41.6542148689064,42.8333726027824,41.357740924389,42.6836382873696,176894.654555121,0.0,1.0
2021-06-18,43.5197,44.1,43.3928,43.92,155020,40.7274530404481,41.270520685661,40.6086950115363,41.1020695808216,165648.067589688,0.0,1.0
2021-06-21,44.607,44.67,43.8,43.84,280736,41.7449912976254,41.8039491843192,40.989768844262,41.0272024231152,299983.072525214,0.0,1.0
2021-06-22,44.5376,44.67,44.1027,44.35,177356,41.789740333626,41.9139715813846,41.3816725870233,41.6137147892188,189017.938913683,0.117217,1.0
2021-06-23,44.605,45.26,44.51,44.79,125712,41.8529819204759,42.4675700419401,41.7638431853017,42.0265678784467,133978.118229532,0.0,1.0
2021-06-24,45.17,45.325,44.5572,44.8,145980,42.3831228191435,42.5285597028488,41.8081310621462,42.0359509032019,155578.828585554,0.0,1.0
2021-06-25,45.382,45.71,45.19,45.54,122363,42.5820429439533,42.8898061559232,42.4018888686539,42.7302947350851,130408.906714715,0.0,1.0
2021-06-28,44.69,45.36,44.52,45.09,216961,41.9327376308949,42.5614002894919,41.7732262100569,42.3080586211021,231227.142271204,0.0,1.0
2021-06-29,44.53,45.22,44.5,45.06,141026,41.7826092348121,42.4300379429194,41.7544601605465,42.2799095468366,150299.081244734,0.0,1.0
2021-06-30,44.8033,45.0599,44.35,44.35,125800,42.0390473013711,42.279815716589,41.6137147892188,41.6137147892188,134071.9046175,0.0,1.0
2021-07-01,45.2101,45.5699,44.854,45.23,233567,42.4207487484118,42.7583499791031,42.0866192368799,42.4394209676746,248925.059982477,0.0,1.0
2021-07-02,44.92,45.44,44.815,45.44,87239,42.148547200264,42.6364644875334,42.0500254403347,42.6364644875334,92975.3488626876,0.0,1.0
2021-07-06,43.99,45.37,43.655,45.37,188372,41.2759258980324,42.5707833142471,40.9615945687339,42.5707833142471,200758.289480189,0.0,1.0
2021-07-07,43.86,44.405,43.4587,43.5,169164,41.1539465762151,41.6653214253723,40.7774057927897,40.8161576850286,180287.278797415,0.0,1.0
2021-07-08,43.3,43.8,42.6001,43.15,187984,40.628497189925,41.097648427684,39.9717792873101,40.4877518185974,200344.776769604,0.0,1.0
2021-07-09,44.5154,44.66,43.08,43.08,166171,41.7689100186695,41.9045885566294,40.4220706453111,40.4220706453111,177097.475852103,0.0,1.0
2021-07-12,44.76,45.116,44.23,44.47,116117,41.9984188041812,42.3324544854656,41.5011184921567,41.726311086281,123752.204677824,0.0,1.0
2021-07-13,43.96,45.33,43.93,44.5,200218,41.2477768237669,42.5332512152264,41.2196277495013,41.7544601605465,213383.216205935,0.0,1.0
2021-07-14,43.61,44.81,43.61,44.28,231952,40.9193709573356,42.0453339279571,40.9193709573356,41.5480336159326,247203.866612388,0.0,1.0
2021-07-15,43.56,43.7799,43.16,43.29,296125,40.8724558335597,41.0787885479261,40.4971348433525,40.6191141651699,315596.524283444,0.0,1.0
2021-07-16,42.69,43.7,42.625,43.61,128352,40.0561326798591,41.0038181801322,39.9951430189505,40.9193709573356,136791.709868564,0.0,1.0
2021-07-19,41.66,42.14,41.29,41.88,365495,39.0896811300757,39.5400663183243,38.7425092141341,39.2961076746896,389527.907616639,0.0,1.0
2021-07-20,42.93,43.23,41.7189,41.73,153816,40.2813252739834,40.5628160166388,39.1449471458837,39.1553623033619,163930.080132316,0.0,1.0
2021-07-21,43.68,43.92,43.33,43.33,148124,40.9850521306219,41.2102447247461,40.6566462641906,40.6566462641906,157863.806037858,0.0,1.0
2021-07-22,42.98,43.75,42.86,43.75,163241,40.3282403977593,41.0507333039081,40.2156441006972,41.0507333039081,173974.815434542,0.0,1.0
2021-07-23,43.3,43.4,42.9794,43.4,168406,40.628497189925,40.7223274374768,40.327677416274,40.7223274374768,179479.436955602,0.0,1.0
2021-07-26,43.61,43.91,43.25,43.25,194621,40.9193709573356,41.200861699991,40.5815820661492,40.5815820661492,207418.188780306,0.0,1.0
2021-07-27,43.4,43.59,43.02,43.55,111464,40.7223274374768,40.9006049078252,40.36577249678,40.8630728088045,118793.249414031,0.0,1.0
2021-07-28,43.73,44.06,43.065,43.51,125106,41.0319672543977,41.3416070713187,40.4079961081783,40.8255407097838,133332.271057846,0.0,1.0
2021-07-29,44.3693,44.64,44.0695,44.15,102189,41.6318240269963,41.885822507119,41.3505209448361,41.4260542941153,108908.377273114,0.0,1.0
2021-07-30,44.17,44.6724,44.0589,44.15,528524,41.4448203436256,41.9162235073258,41.3405749385956,41.4260542941153,563276.783116531,0.0,1.0
2021-08-02,43.89,45.11,43.89,44.5,115869,41.1820956504806,42.3268246706124,41.1820956504806,41.7544601605465,123487.89758446,0.0,1.0
2021-08-03,44.3,44.3691,43.43,44.13,100932,41.566799665443,41.6316363665012,40.7504765117424,41.4072882446049,107568.723981347,0.0,1.0
2021-08-04,43.5878,44.18,43.5866,43.97,162751,40.8985406423791,41.4542033683808,40.8974146794085,41.257159848522,173452.595774267,0.0,1.0
2021-08-05,44.12,44.3353,43.61,43.61,115863,41.3979052198497,41.5999217428287,40.9193709573356,40.9193709573356,123481.503058008,0.0,1.0
2021-08-06,44.69,44.855,44.15,44.29,130315,41.9327376308949,42.0875575393554,41.4260542941153,41.5574166406878,138883.78577289,0.0,1.0
2021-08-09,44.48,44.7099,44.2332,44.69,131172,41.7356941110362,41.9514098501577,41.5041210600783,41.9327376308949,139797.137301166,0.0,1.0
2021-08-10,45.05,45.15,44.335,44.48,159728,42.2705265220814,42.3643567696332,41.5996402520861,41.7356941110362,170230.820196693,0.0,1.0
2021-08-11,45.64,45.67,44.98,45.17,138365,42.8241249826369,42.8522740569025,42.2048453487951,42.3831228191435,147463.108763119,0.0,1.0
2021-08-12,45.55,45.63,45.2,45.63,120608,42.7396777598403,42.8147419578818,42.4112718934091,42.8147419578818,128538.507727404,0.0,1.0
2021-08-13,45.26,45.51,45.1887,45.45,159513,42.4675700419401,42.7021456608196,42.4006690754357,42.6458475122885,170001.682998818,0.0,1.0
2021-08-16,45.03,45.17,44.62,44.9,209686,42.251760472571,42.3831228191435,41.8670564576087,42.1297811507537,223473.778947735,0.0,1.0
2021-08-17,44.26,44.685,43.875,44.61,178009,41.5292675664222,41.9280461185173,41.1680211133478,41.8576734328535,189713.87654258,0.0,1.0
2021-08-18,43.91,44.58,43.89,44.26,236977,41.200861699991,41.829524358588,41.1820956504806,41.5292675664222,252559.282516226,0.0,1.0
2021-08-19,43.34,43.7425,43.0801,43.34,216262,40.6660292889458,41.0436960353417,40.4221644755587,40.6660292889458,230482.179939505,0.0,1.0
2021-08-20,43.84,43.925,43.3,43.3,161877,41.1351805267047,41.2149362371237,40.628497189925,40.628497189925,172521.126421042,0.0,1.0
2021-08-23,44.39,44.4865,44.06,44.27,190735,41.6512468882396,41.741793077127,41.3416070713187,41.5386505911774,203276.667148004,0.0,1.0
2021-08-24,44.82,44.9875,44.4901,44.62,115889,42.0547169527123,42.2118826173615,41.7451709660389,41.8670564576087,123509.212672635,0.0,1.0
2021-08-25,45.2,45.43,44.75,44.83,89438,42.4112718934091,42.6270814627782,41.989035779426,42.0640999774674,95318.9428074719,0.0,1.0
2021-08-26,44.71,45.18,44.64,45.18,137645,41.9515036804053,42.3925058438987,41.885822507119,42.3925058438987,146695.765588838,0.0,1.0
2021-08-27,45.84,45.93,44.75,44.75,129793,43.0117854777405,43.0962327005371,41.989035779426,41.989035779426,138327.461971536,0.0,1.0
2021-08-30,45.37,46.08,45.37,46.08,100084,42.5707833142471,43.2369780718648,42.5707833142471,43.2369780718648,106664.964242749,0.0,1.0
2021-08-31,45.35,45.5395,45.175,45.37,81234,42.5520172647367,42.7298255838474,42.3878143315211,42.5707833142471,86575.493638299,0.0,1.0
2021-09-01,45.35,45.5063,44.9309,45.38,143485,42.5520172647367,42.6986739416602,42.1587746972472,42.5801663390023,152919.771335787,0.0,1.0
2021-09-02,45.5,45.795,45.3201,45.68,588746,42.6927626360644,42.9695618663422,42.5239620207188,42.8616570816577,627458.645118718,0.0,1.0
2021-09-03,45.3,45.55,45.142,45.55,130777,42.5051021409608,42.7396777598403,42.356850349829,42.7396777598403,139376.16430972,0.0,1.0
2021-09-07,44.89,45.4699,44.89,45.43,131150,42.1203981259985,42.6645197315513,42.1203981259985,42.6270814627782,139773.690704174,0.0,1.0
2021-09-08,44.5,44.95,44.28,44.95,693279,41.7544601605465,42.1766962745296,41.5480336159326,42.1766962745296,738865.150725881,0.0,1.0
2021-09-09,44.51,44.9,44.3645,44.37,136202,41.7638431853017,42.1297811507537,41.6273201751139,41.6324808387292,145157.881977049,0.0,1.0
2021-09-10,44.16,44.88,44.15,44.84,93807,41.4354373188704,42.1110151012433,41.4260542941153,42.0734830022226,99975.2238191879,0.0,1.0
2021-09-13,44.55,44.61,44.25,44.47,102462,41.8013752843224,41.8576734328535,41.5198845416671,41.726311086281,109199.328226696,0.0,1.0
2021-09-14,43.95,44.6541,43.8111,44.61,114202,41.2383937990117,41.8990525720238,41.1080635851622,41.8576734328535,121711.284985117,0.0,1.0
2021-09-15,44.6,44.63,43.9413,44.05,180855,41.8482904080983,41.8764394823639,41.2302305674747,41.3322240465635,192747.013589809,0.0,1.0
2021-09-16,44.41,44.6856,44.17,44.54,129709,41.6700129377499,41.9286091000027,41.4448203436256,41.7919922595672,138237.938601203,0.0,1.0
2021-09-17,44.26,44.5149,43.96,44.33,182405,41.5292675664222,41.7684408674317,41.2477768237669,41.5949487397085,194398.932923332,0.0,1.0
2021-09-20,43.35,43.42,42.6946,43.4,145259,40.6754123137009,40.7410934869872,40.0604488712465,40.7223274374768,154810.419656864,0.0,1.0
2021-09-21,43.11,43.5083,42.84,43.48,248379,40.5535906266995,40.9282715625987,40.2996015413548,40.9016497436533,264036.267184449,0.110168,1.0
2021-09-22,43.82,44.1799,43.39,43.39,208048,41.2214878511244,41.5600458948857,40.8169867152051,40.8169867152051,221162.889435863,0.0,1.0
2021-09-23,44.68,44.97,44.09,44.09,111938,42.030490122963,42.3032932146295,41.4754769364691,41.4754769364691,118994.325913595,0.0,1.0
2021-09-24,44.7,45.0,44.41,44.43,168222,42.0493041292848,42.3315142241122,41.7765010376183,41.7953150439401,178826.345779242,0.0,1.0
2021-09-27,45.75,46.0193,44.96,44.96,195225,43.0370394611808,43.2903700563042,42.2938862114686,42.2938862114686,207531.555651178,0.0,1.0
2021-09-28,45.14,45.88,45.14,45.64,128865,42.463212268365,43.1593305022726,42.463212268365,42.9335624264107,136988.366853575,0.0,1.0
2021-09-29,45.24,45.415,44.99,45.35,66592,42.5572822999741,42.7219048552901,42.3221072209513,42.6607593347442,70789.813568566,0.0,1.0
2021-09-30,44.4,45.43,44.4,45.43,96517,41.7670940344574,42.7360153600315,41.7670940344574,42.7360153600315,102601.219909257,0.0,1.0
2021-10-01,45.34,45.6099,44.42,44.72,101220,42.6513523315833,42.9052473468964,41.7859080407792,42.0681181356066,107600.686710269,0.0,1.0
2021-10-04,45.23,45.73,45.09,45.36,116633,42.5478752968132,43.0182254548589,42.4161772525604,42.6701663379051,123985.28841216,0.0,1.0
2021-10-05,45.47,45.8035,45.1614,45.33,127101,42.7736433726752,43.0873669280916,42.4833432551294,42.6419453284224,135113.168164018,0.0,1.0
2021-10-06,45.25,45.26,44.5051,45.01,166275,42.5666893031351,42.576096306296,41.8659616376786,42.3409212272731,176756.611171211,0.0,1.0
2021-10-07,45.9,46.1544,45.54,45.55,140176,43.1781445085945,43.4174586690081,42.8394923948016,42.8488993979625,149012.387475782,0.0,1.0
2021-10-08,45.78,46.16,45.735,45.98,112863,43.0652604706635,43.4227265907782,43.0229289564394,43.2534005338818,119977.635884026,0.0,1.0
2021-10-11,45.46,46.18,45.46,45.84,217980,42.7642363695143,43.4415405971,42.7642363695143,43.121702489629,231720.980923774,0.0,1.0
2021-10-12,45.59,45.7294,45.36,45.49,108309,42.8865274106061,43.0176610346693,42.6701663379051,42.792457378997,115136.561716089,0.0,1.0
2021-10-13,45.48,45.62,44.9201,45.62,105963,42.7830503758361,42.9147484200889,42.2563522688565,42.9147484200889,112642.675023516,0.0,1.0
2021-10-14,46.14,46.17,45.63,45.97,138529,43.4039125844564,43.4321335939391,42.9241554232498,43.2439935307209,147261.564209513,0.0,1.0
2021-10-15,46.05,46.66,46.05,46.55,136807,43.3192495560082,43.8930767488239,43.3192495560082,43.7895997140539,145431.013107803,0.0,1.0
2021-10-18,46.16,46.3593,45.9497,45.99,172766,43.4227265907782,43.6102081637752,43.2248973143042,43.2628075370427,183656.78956912,0.0,1.0
2021-10-19,46.22,46.38,45.9976,46.34,107192,43.4791686097437,43.6296806603183,43.269956859445,43.5920526476747,113949.148486931,0.0,1.0
2021-10-20,46.82,46.845,46.2271,46.31,1345253,44.0435887993985,44.0671063073008,43.485847581988,43.5638316381919,1430054.79746147,0.0,1.0
2021-10-21,46.82,46.9599,46.445,46.77,257131,44.0435887993985,44.1751927736197,43.6908261808643,43.996553783594,273339.974061433,0.0,1.0
2021-10-22,47.0,47.19,46.69,46.91,121788,44.212914856295,44.3916479163523,43.9212977583067,44.1282518278468,129465.248301425,0.0,1.0
2021-10-25,47.38,47.43,47.09,47.18,163655,44.5703809764097,44.6174159922143,44.2975778847432,44.3822409131914,173971.452119829,0.0,1.0
2021-10-26,46.91,47.52,46.88,47.52,191981,44.1282518278468,44.7020790206625,44.100030818364,44.7020790206625,204083.061008933,0.0,1.0
2021-10-27,45.8,46.77,45.8,46.75,184362,43.0840744769853,43.996553783594,43.0840744769853,43.9777397772721,195983.775966001,0.0,1.0
2021-10-28,46.54,46.62,45.98,45.98,176024,43.7801927108929,43.8554487361803,43.2534005338818,43.2534005338818,187120.166740648,0.0,1.0
2021-10-29,46.53,46.7603,46.2929,46.56,137304,43.770785707732,43.9874289905279,43.5477456627868,43.7990067172148,145959.342897321,0.0,1.0
2021-11-01,47.61,47.64,46.71,46.71,124473,44.7867420491107,44.8149630585935,43.9401117646285,43.9401117646285,132319.504810189,0.0,1.0
2021-11-02,47.48,47.66,47.32,47.66,134267,44.6644510080188,44.8337770649153,44.5139389574442,44.8337770649153,142730.89708089,0.0,1.0
2021-11-03,48.41,48.57,47.39,47.39,153269,45.5393023019838,45.6898143525585,44.5797879795706,44.5797879795706,162930.741468052,0.0,1.0
2021-11-04,48.17,48.68,47.9885,48.61,287435,45.3135342261219,45.7932913873285,45.1427971187513,45.7274423652021,305554.271730549,0.0,1.0
2021-11-05,49.1,49.26,48.6,48.6,232977,46.1883855200869,46.3388975706615,45.7180353620412,45.7180353620412,247663.358898423,0.0,1.0
2021-11-08,49.13,49.67,49.1,49.38,206188,46.2166065295696,46.724584700259,46.1883855200869,46.4517816085925,219185.639116943,0.0,1.0
2021-11-09,49.08,49.1899,48.77,49.15,172747,46.1695715137651,46.2729544785035,45.8779544157767,46.2354205358914,183636.591850809,0.0,1.0
2021-11-10,48.65,49.26,48.51,48.95,137810,45.7650703778458,46.3388975706615,45.633372333593,46.0472804726732,146497.240027091,0.0,1.0
2021-11-11,49.14,49.265,48.77,48.86,157414,46.2260135327305,46.343601072242,45.8779544157767,45.962617444225,167337.033173388,0.0,1.0
2021-11-12,49.24,49.32,49.035,49.22,109980,46.3200835643397,46.395339589627,46.1272399995409,46.3012695580179,116912.8978897,0.0,1.0
2021-11-15,49.28,49.36,49.0701,49.36,241764,46.3577115769833,46.4329676022706,46.1602585806357,46.4329676022706,257004.272098612,0.0,1.0
2021-11-16,49.36,49.515,49.115,49.16,174021,46.4329676022706,46.5787761512648,46.2024960248283,46.2448275390524,184990.902015489,0.0,1.0
2021-11-17,48.8,49.31,48.5101,49.16,219260,45.9061754252595,46.3859325864661,45.6334664036246,46.2448275390524,233081.669315289,0.0,1.0
2021-11-18,48.73,48.94,48.335,48.88,131546,45.8403264031331,46.0378734695123,45.468749778277,45.9814314505468,139838.371211115,0.0,1.0
2021-11-19,48.17,48.4714,48.0007,48.31,195160,45.3135342261219,45.5970613013918,45.1542736626076,45.4452322703747,207462.458193797,0.0,1.0
2021-11-22,48.62,49.1799,48.41,48.41,199431,45.736849368363,46.2635474753426,45.5393023019838,45.5393023019838,212002.692662672,0.0,1.0
2021-11-23,48.86,49.0299,48.495,48.69,170227,45.962617444225,46.1224424279289,45.6192618288516,45.8026983904894,180957.736580013,0.0,1.0
2021-11-24,48.62,48.7985,48.48,48.57,137820,45.736849368363,45.9047643747853,45.6051513241102,45.6898143525585,146507.87040515,0.0,1.0
2021-11-26,46.86,47.67,46.28,47.65,166170,44.0812168120422,44.8431840680762,43.5356106287092,44.8243700617544,176644.992201595,0.0,1.0
2021-11-29,46.8,47.71,46.49,47.59,325119,44.0247747930767,44.8808120807199,43.7331576950884,44.7679280427889,345613.788406995,0.0,1.0
2021-11-30,45.47,46.4399,45.2683,46.33,365344,42.7736433726752,43.6860286092522,42.5839041189195,43.5826456445138,388374.484148158,0.0,1.0
2021-12-01,44.89,46.8284,44.89,46.37,199809,42.2280371893422,44.0514906820537,42.2280371893422,43.6202736571574,212404.520953291,0.0,1.0
2021-12-02,46.15,46.3809,45.0057,45.09,2819322,43.4133195876173,43.6305272906028,42.3368762159139,42.4161772525604,2997045.87292402,0.0,1.0
2021-12-03,45.69,46.38,45.31,46.38,275372,42.9805974422153,43.6296806603183,42.6231313221005,43.6296806603183,292730.846678327,0.0,1.0
2021-12-06,46.64,47.03,45.98,46.13,181040,43.8742627425021,44.2411358657777,43.2534005338818,43.3945055812955,192452.364374897,0.0,1.0
2021-12-07,47.24,47.75,47.12,47.19,167110,44.4386829321569,44.9184400933635,44.3257988942259,44.3916479163523,177644.247739114,0.0,1.0
2021-12-08,47.38,47.6,47.26,47.35,275247,44.5703809764097,44.7773350459498,44.4574969384787,44.542159966927,292597.966952593,0.0,1.0
2021-12-09,46.89,47.2701,46.84,47.08,204516,44.1094378215249,44.4669980116713,44.0624028057204,44.2881708815823,217408.239905527,0.0,1.0
2021-12-10,46.94,47.23,46.53,47.16,392378,44.1564728373295,44.429275928996,43.770785707732,44.3634269068696,417112.648192076,0.0,1.0
2021-12-13,46.12,46.89,46.02,46.87,156328,43.3850985781346,44.1094378215249,43.2910285465254,44.0906238152031,166182.574116212,0.0,1.0
2021-12-14,45.96,46.605,45.88,45.99,249091,43.2345865275599,43.8413382314389,43.1593305022726,43.2628075370427,264793.15010223,0.0,1.0
2021-12-15,46.34,46.499,45.4,46.12,202863,43.5920526476747,43.7416239979332,42.7077943505488,43.3850985781346,215651.038412422,0.0,1.0
2021-12-16,45.69,46.6492,45.52,46.49,335051,43.2710546567139,44.1794721578458,43.1100548910837,44.0287006126204,353781.074010054,0.308767,1.0
2021-12-17,45.32,45.9,44.99,45.39,458403,42.9206434021071,43.4699367201393,42.6081144452956,42.9869374232489,484028.71702944,0.0,1.0
2021-12-20,44.48,44.82,43.765,44.8,469472,42.1251151484052,42.4471146796655,41.4479690753137,42.4281735307678,495716.498018654,0.0,1.0
2021-12-21,45.77,45.84,44.89,44.89,526843,43.3468192523045,43.4131132734463,42.5134087008073,42.5134087008073,556294.660737259,0.0,1.0
2021-12-22,46.32,46.3229,45.7,45.82,441852,43.8677008469903,43.8704473135804,43.2805252311627,43.3941721245487,466552.480408924,0.0,1.0
2021-12-23,46.69,46.8499,46.46,46.46,555866,44.2181121015971,44.3695465870339,44.0002888892739,44.0002888892739,586940.109074955,0.0,1.0
2021-12-27,47.44,47.44,46.56,46.71,342600,44.9284051852595,44.9284051852595,44.0949946337622,44.2370532504947,361752.079402373,0.0,1.0
2021-12-28,47.45,47.7999,47.2,47.34,256601,44.9378757597083,45.2692511596729,44.7011113984875,44.8336994407711,270945.549698565,0.0,1.0
2021-12-29,47.57,47.7423,47.31,47.42,205543,45.0515226530943,45.2147006508477,44.8052877174247,44.9094640363618,217033.297304735,0.0,1.0
2021-12-30,47.4,47.9789,47.35,47.61,250167,44.8905228874641,45.438774442307,44.84317001522,45.0894049508896,264151.875212649,0.0,1.0
2021-12-31,47.52,47.675,47.27,47.39,216387,45.0041697808501,45.150963684807,44.7674054196293,44.8810523130153,228483.500308352,0.0,1.0
2022-01-03,47.91,48.39,47.63,47.7,292328,45.3735221843546,45.8281097578985,45.1083460997873,45.1746401209291,308669.766104895,0.0,1.0
2022-01-04,48.64,48.87,48.23,48.23,350183,46.0648741191193,46.2826973314425,45.6765805667172,45.6765805667172,369758.985468072,0.0,1.0
2022-01-05,47.76,49.1048,47.76,48.82,630517,45.2314635676221,46.505066419501,45.2314635676221,46.2353444591983,665764.261087409,0.0,1.0
2022-01-06,48.24,48.5098,47.73,48.03,229512,45.686051141166,45.9415672397955,45.2030518442756,45.4871690777406,242342.216134844,0.0,1.0
2022-01-07,47.98,48.47,47.815,48.38,212067,45.4398162054964,45.9038743534892,45.2835517270907,45.8186391834497,223922.00298489,0.0,1.0
2022-01-10,47.78,47.85,47.08,47.84,452781,45.2504047165198,45.3166987376616,44.5874645051015,45.3072281632128,478092.43509599,0.0,1.0
2022-01-11,48.25,48.2799,47.3395,47.84,241474,45.6955217156149,45.7238387332169,44.8332259120487,45.3072281632128,254972.917751339,0.0,1.0
2022-01-12,48.23,48.67,47.88,48.53,296818,45.6765805667172,46.0932858424658,45.3451104610081,45.9606978001822,313410.766795253,0.0,1.0
2022-01-13,48.33,48.9066,48.2432,48.34,216528,45.7712863112055,46.3173596339252,45.6890817249897,45.7807568856544,228632.38251266,0.0,1.0
2022-01-14,48.52,48.53,47.7964,47.87,328498,45.9512272257333,45.9606978001822,45.2659364586158,45.3356398865592,346861.747167312,0.0,1.0
2022-01-18,47.56,48.25,47.42,48.17,317867,45.0420520786455,45.6955217156149,44.9094640363618,45.6197571200242,335636.451323392,0.0,1.0
2022-01-19,46.71,47.83,46.695,47.83,201163,44.2370532504947,45.2977575887639,44.2228473888215,45.2977575887639,212408.44585178,0.0,1.0
2022-01-20,45.68,47.3799,45.6369,46.84,230949,43.261584082265,44.871487032822,43.2207659063906,44.3601707183295,243859.54753619,0.0,1.0
2022-01-21,44.94,46.05,44.93,45.45,328165,42.5607615730514,43.6119953368718,42.5512909986026,43.0437608699419,346510.131748628,0.0,1.0
2022-01-24,45.91,46.03,43.87,44.27,562147,43.4794072945882,43.5930541879741,41.5474101070264,41.9262330849797,593572.230530665,0.0,1.0
2022-01-25,45.54,45.99,44.405,45.4,474396,43.1289960399814,43.5551718901788,42.0540858400389,42.9964079976977,500915.760245675,0.0,1.0
2022-01-26,44.96,46.43,44.5,46.12,337307,42.5797027219491,43.9718771659274,42.1440562973028,43.6782893580136,356163.189278974,0.0,1.0
2022-01-27,44.35,45.95,44.0701,45.47,431797,42.0019976805704,43.5172895923835,41.7369163017475,43.0627020188395,455935.384208134,0.0,1.0
2022-01-28,44.82,44.84,43.6456,44.31,544557,42.4471146796655,42.4660558285631,41.3348904163946,41.964115382775,574998.911567771,0.0,1.0
2022-01-31,45.55,45.59,44.46,44.68,196368,43.1384666144302,43.1763489122255,42.1061739995075,42.3145266373818,207345.395003168,0.0,1.0
2022-02-01,46.19,46.2097,45.14,45.64,409266,43.7445833791555,43.7632404108197,42.7501730620281,43.2237017844697,432144.852681529,0.0,1.0
2022-02-02,46.13,46.33,45.62,46.33,244529,43.6877599324625,43.8771714214391,43.204760635572,43.8771714214391,258198.698844667,0.0,1.0
2022-02-03,45.57,46.3399,45.5,45.72,2497834,43.1574077633279,43.8865472901434,43.091113742186,43.2994663800603,2637468.3114476,0.0,1.0
2022-02-04,45.5,45.88,44.93,45.56,238531,43.091113742186,43.4509955712417,42.5512909986026,43.147937188879,251865.39769973,0.0,1.0
2022-02-07,45.62,45.9399,45.39,45.57,332899,43.204760635572,43.5077243121902,42.9869374232489,43.1574077633279,351508.772565589,0.0,1.0
2022-02-08,46.55,46.59,45.7401,45.78,175110,44.0855240593134,44.1234063571087,43.3185022347025,43.3562898267533,184899.026923963,0.0,1.0
2022-02-09,46.97,47.1899,46.855,46.86,177668,44.4832881861644,44.6915461182942,44.3743765800028,44.3791118672272,187600.024644661,0.0,1.0
2022-02-10,46.38,47.4163,46.15,46.54,200396,43.9245242936833,44.9059599238157,43.7067010813601,44.0760534848646,211598.568896433,0.0,1.0
2022-02-11,46.07,46.93,45.811,46.39,156423,43.6309364857695,44.445405888369,43.3856486075447,43.9339948681321,165167.383293513,0.0,1.0
2022-02-14,45.91,46.405,45.6,46.05,199777,43.4794072945882,43.9482007298054,43.1858194866744,43.6119953368718,210944.965460502,0.0,1.0
2022-02-15,47.06,47.121,46.23,46.23,148334,44.5685233562039,44.6262938603417,43.7824656769508,43.7824656769508,156626.190735761,0.0,1.0
2022-02-16,47.31,47.4799,46.93,46.93,322143,44.8052877174247,44.9661927773103,44.445405888369,44.445405888369,340151.488951894,0.0,1.0
2022-02-17,46.39,47.13,46.26,47.13,131299,43.9339948681321,44.6348173773457,43.8108774002973,44.6348173773457,138638.897470672,0.0,1.0
2022-02-18,46.22,46.8299,46.0215,46.2,438445,43.772995102502,44.3506054381362,43.5850041996926,43.7540539536043,462955.021755906,0.0,1.0
2022-02-22,45.55,46.4078,45.2501,46.3,209754,43.1384666144302,43.950852490651,42.8544440867097,43.8487596980926,221479.701292952,0.0,1.0
2022-02-23,44.86,46.0092,44.83,45.86,287670,42.4849969774608,43.5733553931206,42.4565852541143,43.432054422344,303751.373851958,0.0,1.0
2022-02-24,45.21,45.3382,43.54,43.94,539197,42.8164670831699,42.9378798476039,41.234881150215,41.6137041281682,569339.275999772,0.0,1.0
2022-02-25,46.53,46.61,45.3495,45.39,360535,44.0665829104157,44.1423475060064,42.9485815967311,42.9869374232489,380689.684609851,0.0,1.0
2022-02-28,46.73,46.82,46.03,46.12,173580,44.2559943993924,44.3412295694319,43.5930541879741,43.6782893580136,183283.496621903,0.0,1.0
2022-03-01,45.54,46.7999,45.25,46.59,183839,43.1289960399814,44.3221937147897,42.8543493809652,44.1234063571087,194115.996862968,0.0,1.0
2022-03-02,47.04,47.26,45.8,45.8,199268,44.5495822073062,44.7579348451805,43.375230975651,43.375230975651,210407.511261974,0.0,1.0
2022-03-03,46.77,47.24,46.4392,47.24,178076,44.2938766971877,44.7389936962828,43.9805900944204,44.7389936962828,188030.83272521,0.0,1.0
2022-03-04,45.98,46.42,45.545,46.42,199973,43.54570131573,43.9624065914786,43.1337313272058,43.9624065914786,211151.922283511,0.0,1.0
2022-03-07,44.5,45.99,44.445,45.94,313394,42.1440562973028,43.5551718901788,42.0919681378343,43.5078190179347,330913.400969724,0.0,1.0
2022-03-08,44.74,45.7393,44.53,44.66,339091,42.3713500840748,43.3177445887466,42.1724680206493,42.2955854884841,358046.918729219,0.0,1.0
2022-03-09,45.85,46.07,45.5442,45.61,190433,43.4225838478952,43.6309364857695,43.1329736812499,43.1952900611232,201078.615694198,0.0,1.0
2022-03-10,46.0,46.04,45.3,45.3,206335,43.5646424646276,43.602524762423,42.9017022532094,42.9017022532094,217869.571814036,0.0,1.0
2022-03-11,45.8,46.46,45.72,46.23,341320,43.375230975651,44.0002888892739,43.2994663800603,43.7824656769508,360400.524639866,0.0,1.0
2022-03-14,45.49,46.12,45.22,46.0,314769,43.0816431677372,43.6782893580136,42.8259376576187,43.5646424646276,332365.266437262,0.0,1.0
2022-03-15,45.91,45.925,45.36,45.52,247222,43.4794072945882,43.4936131562614,42.9585256999024,43.1100548910837,261042.243356724,0.0,1.0
2022-03-16,47.07,47.07,46.05,46.37,238088,44.5779939306527,44.5779939306527,43.6119953368718,43.9150537192344,251397.633043644,0.0,1.0
2022-03-17,47.42,47.46,46.78,46.89,190127,44.9094640363618,44.9473463341571,44.3033472716366,44.4075235905737,200755.509633786,0.0,1.0
2022-03-18,47.59,47.69,46.8867,47.27,192834,45.070463801992,45.1651695464803,44.4043983010056,44.7674054196293,203613.836776057,0.0,1.0
2022-03-21,47.57,48.12,47.27,47.74,190711,45.0515226530943,45.57240424778,44.7674054196293,45.2125224187244,201372.15649418,0.0,1.0
2022-03-22,47.73,48.1978,47.48,47.73,190754,45.2873626862489,45.7312224864715,45.0501567220427,45.2873626862489,201042.584066494,0.089024,1.0
2022-03-23,46.91,47.6,46.8867,47.6,208654,44.5093271236525,45.1640155848617,44.4872195277885,45.1640155848617,219908.045628455,0.0,1.0
2022-03-24,47.32,47.33,46.85,47.09,197978,44.8983449049507,44.9078331435189,44.452397692243,44.680115417881,208656.220620885,0.0,1.0
2022-03-25,47.76,47.76,47.3,47.41,184261,45.3158274019536,45.3158274019536,44.8793684278142,44.9837390520649,194199.375020583,0.0,1.0
2022-03-28,47.34,47.59,46.908,47.59,190456,44.9173213820872,45.1545273462934,44.5074294759389,45.1545273462934,200728.511019261,0.0,1.0
2022-03-29,48.15,48.22,47.57,47.57,197334,45.6858687061153,45.752286376093,45.1355508691569,45.1355508691569,207977.485579215,0.0,1.0
2022-03-30,47.29,48.17,47.05,48.05,180689,44.869880189246,45.7048451832518,44.642162463608,45.5909863204328,190434.714199391,0.0,1.0
2022-03-31,46.58,47.49,46.56,47.12,243101,44.1962152509003,45.0596449606109,44.1772387737638,44.7085801335857,256212.992803028,0.0,1.0
2022-04-01,46.69,47.05,46.3401,46.79,199452,44.3005858751511,44.642162463608,43.9685924076481,44.3954682608335,210209.722874647,0.0,1.0
2022-04-04,46.46,46.83,46.31,46.83,270837,44.0823563880814,44.4334212151065,43.9400328095576,44.4334212151065,285444.972796466,0.0,1.0
2022-04-05,45.55,46.56,45.535,46.43,370605,43.2189266783708,44.1772387737638,43.2046943205184,44.0538916723766,390594.099562594,0.0,1.0
2022-04-06,45.04,45.35,44.82,45.35,522196,42.7350265113901,43.0291619070058,42.5262852628886,43.0291619070058,550361.372391598,0.0,1.0
2022-04-07,44.86,45.1493,44.33,45.11,289869,42.5642382171616,42.8387329589411,42.0613615730445,42.8014441813678,305503.490363351,0.0,1.0
2022-04-08,44.95,45.409,44.7501,44.88,180588,42.6496323642759,43.0851425145585,42.4599624752966,42.5832146942981,190328.26662298,0.0,1.0
2022-04-11,44.87,45.54,44.79,44.79,2997905,42.5737264557299,43.2094384398025,42.4978205471839,42.4978205471839,3159601.20357037,0.0,1.0
2022-04-12,45.02,45.835,44.87,45.2,179156,42.7160500342536,43.4893414775658,42.5737264557299,42.8868383284821,188819.029698024,0.0,1.0
2022-04-13,45.77,45.87,45.12,45.12,457524,43.4276679268722,43.5225503125547,42.8109324199361,42.8109324199361,482201.197523715,0.0,1.0
2022-04-14,45.65,46.1278,45.62,45.81,215574,43.3138090640532,43.7671571028442,43.2853443483485,43.4656208811452,227201.285517213,0.0,1.0
2022-04-18,45.81,46.0831,45.6101,45.64,196043,43.4656208811452,43.7247446764441,43.2759509921659,43.304320825485,206616.853686674,0.0,1.0
2022-04-19,46.74,46.86,45.84,45.84,187710,44.3480270679923,44.4618859308113,43.49408559685,43.49408559685,197834.401664561,0.0,1.0
2022-04-20,47.15,47.39,47.0,47.0,793349,44.7370448492905,44.9647625749284,44.5947212707668,44.5947212707668,836139.389090499,0.0,1.0
2022-04-21,46.25,47.61,46.1154,47.5,121096,43.8831033781481,45.1735038234299,43.7553916870195,45.0691331991792,127627.482307664,0.0,1.0
2022-04-22,44.92,46.07,44.92,46.07,178582,42.6211676485711,43.7123150839197,42.6211676485711,43.7123150839197,188214.070204361,0.0,1.0
2022-04-25,45.01,45.1198,43.77,44.48,267520,42.7065617956854,42.8107426551647,41.5300202132226,42.2036851515682,281949.065757302,0.0,1.0
2022-04-26,43.83,44.83,43.83,44.76,530078,41.5869496446321,42.5357735014569,41.5869496446321,42.4693558314791,558668.499097261,0.0,1.0
2022-04-27,43.96,44.3686,43.5601,43.99,490954,41.7102967460193,42.0979861739179,41.330862085675,41.738761461724,517434.291379376,0.0,1.0
2022-04-28,44.81,45.0535,43.63,44.35,333172,42.5167970243204,42.7478356334572,41.3971848732671,42.080338050181,351142.098297294,0.0,1.0
2022-04-29,43.73,45.1052,43.64,44.71,237156,41.4920672589496,42.7968898268551,41.4066731118354,42.4219146386379,249947.340904377,0.0,1.0
2022-05-02,44.07,44.26,43.15,43.76,431660,41.81466737027,41.9949439030667,40.9417494219912,41.5205319746543,454942.186471282,0.0,1.0
2022-05-03,44.79,45.01,44.03,44.16,450703,42.4978205471839,42.7065617956854,41.776714415997,41.9000615173843,475012.297338567,0.0,1.0
2022-05-04,46.03,46.12,44.54,44.92,297270,43.6743621296467,43.7597562767609,42.2606145829777,42.6211676485711,313303.673660561,0.0,1.0
2022-05-05,44.63,45.7,44.171,45.7,278518,42.3460087300919,43.3612502568945,41.9104985798093,43.3612502568945,293540.258285708,0.0,1.0
2022-05-06,44.25,44.6681,43.7501,44.52,341612,41.9854556644985,42.382158919037,41.5111386184718,42.2416381058412,360037.321514218,0.0,1.0
2022-05-09,42.99,43.89,42.8673,43.65,455598,40.7899376048992,41.6438790760416,40.6735169176668,41.4161613504036,480171.316017104,0.0,1.0
2022-05-10,42.73,43.61,42.0,43.405,648689,40.5432434021248,41.3782083961306,39.8506019866426,41.1836995054815,683676.949450653,0.0,1.0
2022-05-11,42.15,43.6496,42.0701,42.86,900660,39.9929255651664,41.4157818208609,39.9171145390061,40.666590503512,949238.358122652,0.0,1.0
2022-05-12,42.35,42.615,41.54,41.96,860528,40.1826903365313,40.4341286585899,39.4141430125032,39.8126490323696,906941.782513458,0.0,1.0
2022-05-13,43.33,43.66,42.77,42.77,578573,41.1125377162197,41.4256495889718,40.5811963563978,40.5811963563978,609779.144820573,0.0,1.0
2022-05-16,43.24,43.59,42.899,43.24,2453764,41.0271435691054,41.3592319189941,40.7035946339282,41.0271435691054,2586111.19687837,0.0,1.0
2022-05-17,44.65,44.72,43.845,43.845,669462,42.3649852072284,42.4314028772062,41.6011820024844,41.6011820024844,705570.370290129,0.0,1.0
2022-05-18,43.13,44.27,42.9052,44.19,500668,40.9227729448547,42.004432141635,40.7094773418405,41.928526233089,527672.22957004,0.0,1.0
2022-05-19,42.88,43.45,42.57,42.77,450486,40.6855669806485,41.2263965790386,40.3914315850328,40.5811963563978,474783.593139743,0.0,1.0
2022-05-20,42.64,43.3791,41.745,43.31,325409,40.4578492550105,41.1591249675898,39.6086519031523,41.0935612390832,342960.390023244,0.0,1.0
2022-05-23,43.32,43.5393,42.77,43.17,585911,41.1030494776514,41.3111265494531,40.5811963563978,40.9607258991277,617512.930124577,0.0,1.0
2022-05-24,42.78,43.05,42.0106,43.05,336149,40.590684594966,40.8468670363087,39.860659519525,40.8468670363087,354279.66696042,0.0,1.0
2022-05-25,43.76,43.9368,42.61,42.61,348308,41.5205319746543,41.688284032541,40.4293845393058,40.4293845393058,367094.479649352,0.0,1.0
2022-05-26,44.75,44.91,44.05,44.05,251949,42.4598675929109,42.6116794100029,41.7956908931335,41.7956908931335,265538.222071197,0.0,1.0
2022-05-27,45.65,45.65,44.91,44.91,411832,43.3138090640532,43.3138090640532,42.6116794100029,42.6116794100029,434044.73552991,0.0,1.0
2022-05-31,45.27,45.62,44.9775,45.51,451669,42.9532559984598,43.2853443483485,42.6757250203386,43.1809737240978,476030.399901073,0.0,1.0
2022-06-01,45.13,45.52,44.46,45.44,326859,42.8204206585043,43.190461962666,42.1847086744317,43.11455605412,344488.597803403,0.0,1.0
2022-06-02,45.87,45.92,45.0695,45.22,208727,43.5225503125547,43.569991505396,42.7630168151664,42.9058148056186,219984.982985663,0.0,1.0
2022-06-03,45.58,45.66,45.3,45.62,182249,43.2473913940755,43.3232973026215,42.9817207141646,43.2853443483485,192078.854983563,0.0,1.0
2022-06-06,46.01,46.1987,45.845,45.96,129655,43.6553856525102,43.834428714293,43.4988297161341,43.6079444596689,136648.123956202,0.0,1.0
2022-06-07,46.47,46.52,45.5487,45.63,174192,44.0918446266496,44.1392858194909,43.2176932073569,43.2948325869168,183587.28940788,0.0,1.0
2022-06-08,45.67,46.26,45.49,46.26,148144,43.3327855411897,43.8925916167164,43.1619972469613,43.8925916167164,156134.354057827,0.0,1.0
2022-06-09,44.82,45.53,44.79,45.49,205918,42.5262852628886,43.1999502012343,42.4978205471839,43.1619972469613,217024.475637755,0.0,1.0
2022-06-10,43.54,44.3113,43.3775,44.09,222383,41.3117907261529,42.0436185669219,41.1576068494188,41.8336438474065,234377.538465558,0.0,1.0
2022-06-13,41.64,42.565,41.43,42.565,1005099,39.5090253981857,40.3866874657487,39.3097723882525,40.3866874657487,1059310.42181369,0.0,1.0
2022-06-14,41.72,42.08,41.3,41.84,709349,39.5849313067317,39.9265078951886,39.1864252868653,39.6987901695507,747608.731481298,0.0,1.0
2022-06-15,42.0,42.4703,41.3,41.995,577372,39.8506019866426,40.2968338465074,39.1864252868653,39.8458578673585,608513.367204043,0.0,1.0
2022-06-16,39.78,41.22,39.58,41.22,1306555,37.7442130244915,39.1105193783193,37.5544482531266,39.1105193783193,1377025.87324511,0.0,1.0
2022-06-17,39.86,40.3799,39.47,39.91,1015181,37.8201189330375,38.3134124562007,37.4500776288758,37.8675601258788,1069936.2085996,0.0,1.0
2022-06-21,40.58,40.96,40.26,40.66,761643,38.5032721099514,38.8638251755448,38.1996484757674,38.5791780184974,802723.281588626,0.0,1.0
2022-06-22,40.01,40.28,39.71,39.84,825069,38.1245149098409,38.3817910664432,37.8386525136162,37.9625262186469,865873.592570722,0.170814,1.0
2022-06-23,39.72,40.18,39.23,40.12,845147,37.848181260157,38.2865036010349,37.3812726796566,38.22933112179,886944.56965462,0.0,1.0
2022-06-24,41.14,41.14,39.98,40.01,674998,39.2012632689541,39.2012632689541,38.0959286702184,38.1245149098409,708380.684813092,0.0,1.0
2022-06-27,41.41,41.73,41.0539,41.29,355550,39.4585394255564,39.7634593148628,39.1192207612376,39.3441944670665,373134.072227317,0.0,1.0
2022-06-28,40.97,42.13,40.95,41.69,551555,39.0392745777601,40.1446091764958,39.0202170846785,39.7253443286995,578832.690781431,0.0,1.0
2022-06-29,40.49,41.01,40.21,41.01,625308,38.5818947438005,39.0773895639234,38.3150898406574,39.0773895639234,656233.217371169,0.0,1.0
2022-06-30,40.22,40.6,39.59,39.97,757417,38.3246185871982,38.6867109557496,37.7243075551263,38.0863999236776,794875.796889883,0.0,1.0
2022-07-01,40.58,40.63,39.61,40.12,454348,38.6676534626679,38.7152971953721,37.7433650482079,38.22933112179,476818.223733194,0.0,1.0
2022-07-05,40.25,40.25,39.2,40.01,403801,38.3532048268207,38.3532048268207,37.3526864400341,38.1245149098409,423771.372519935,0.0,1.0
2022-07-06,39.79,40.2935,39.2731,40.2,528279,37.9148824859428,38.3946548742733,37.4223415772475,38.3055610941166,554405.553486639,0.0,1.0
2022-07-07,40.59,40.75,40.09,40.09,413314,38.6771822092088,38.829642153862,38.2007448821675,38.2007448821675,433754.847218566,0.0,1.0
2022-07-08,40.54,40.8,40.2163,40.64,271727,38.6295384765046,38.8772858865661,38.3210929509781,38.7248259419129,285165.523960378,0.0,1.0
2022-07-11,40.15,40.385,40.05,40.32,310541,38.2579173614125,38.4818429051219,38.1626298960042,38.4199060526065,325899.108208531,0.0,1.0
2022-07-12,40.1,40.6,39.91,39.91,368312,38.2102736287083,38.6867109557496,38.0292274444327,38.0292274444327,386527.229391612,0.0,1.0
2022-07-13,40.0,40.1699,39.43,39.72,568651,38.1149861633001,38.2768795670287,37.5718476104731,37.848181260157,596774.190145228,0.0,1.0
2022-07-14,39.52,39.5399,38.915,39.33,860430,37.6576063293405,37.6765685349567,37.0811171636206,37.4765601450648,902983.405334131,0.0,1.0
2022-07-15,40.3,40.3699,39.61,40.03,552211,38.4008485595248,38.4674544978452,37.7433650482079,38.1435724029226,579521.133901615,0.0,1.0
2022-07-18,40.45,41.1194,40.37,40.76,288240,38.5437797576372,39.18163405108,38.4675497853106,38.8391709004028,302495.190490232,0.0,1.0
2022-07-19,41.85,41.95,40.83,40.89,838560,39.8778042733527,39.973091738761,38.9058721261886,38.9630446054335,880031.80314144,0.0,1.0
2022-07-20,42.39,42.42,41.61,41.83,435083,40.3923565865573,40.4209428261797,39.6491143563729,39.8587467802711,456600.454357693,0.0,1.0
2022-07-21,42.38,42.38,41.67,42.21,293339,40.3828278400164,40.3828278400164,39.7062868356179,40.2208391488224,307846.36651129,0.0,1.0
2022-07-22,42.05,42.6199,41.785,42.46,300622,40.0683792041692,40.6114224695308,39.8158674208373,40.459057812343,315489.554383689,0.0,1.0
2022-07-25,42.54,42.61,42.05,42.26,213472,40.5352877846696,40.6019890104554,40.0683792041692,40.2684828815265,224029.466084967,0.0,1.0
2022-07-26,42.26,42.62,42.15,42.39,355358,40.2684828815265,40.6115177569962,40.1636666695775,40.3923565865573,372932.576679947,0.0,1.0
2022-07-27,43.17,43.33,42.38,42.5,301724,41.1355988167416,41.2880587613948,40.3828278400164,40.4971727985063,316646.054869118,0.0,1.0
2022-07-28,43.65,43.66,42.825,43.33,160971,41.5929786507012,41.602507397242,40.8068570610832,41.2880587613948,168931.977894821,0.0,1.0
2022-07-29,44.12,44.28,43.704,43.73,151125,42.04082973812,42.1932896827732,41.6444338820217,41.6692086230278,158599.034356218,0.0,1.0
2022-08-01,44.2,44.45,43.58,43.9,303186,42.1170597104466,42.3552783739672,41.5262774249154,41.8311973142218,318180.359505868,0.0,1.0
2022-08-02,43.7,44.2,43.68,44.13,267763,41.6406223834054,42.1170597104466,41.6215648903237,42.0503584846608,281005.480471953,0.0,1.0
2022-08-03,44.04,44.18,43.62,43.93,171414,41.9645997657934,42.0980022173649,41.5643924110787,41.8597835538443,179891.446651029,0.0,1.0
2022-08-04,43.65,44.0,43.65,43.99,257393,41.5929786507012,41.9264847796301,41.5929786507012,41.9169560330893,270122.622001985,0.0,1.0
2022-08-05,43.93,44.05,43.2301,43.34,211904,41.8597835538443,41.9741285123342,41.192866583452,41.2975875079356,222383.919114773,0.0,1.0
2022-08-08,44.2,44.56,44.12,44.18,190959,42.1170597104466,42.4600945859163,42.04082973812,42.0980022173649,200403.063699778,0.0,1.0
2022-08-09,43.89,44.2275,43.73,44.2,169707,41.821668567681,42.1432637634339,41.6692086230278,42.1170597104466,178100.025300186,0.0,1.0
2022-08-10,44.94,45.04,44.57,44.6,249985,42.8221869544676,42.9174744198759,42.4696233324571,42.4982095720796,262348.2521326,0.0,1.0
2022-08-11,45.49,45.83,45.31,45.31,181344,43.346268014213,43.6702453966011,43.1747505764782,43.1747505764782,190312.544491606,0.0,1.0
2022-08-12,46.22,46.25,45.5907,45.71,415101,44.0418665116933,44.0704527513157,43.4422224918791,43.5559004381112,435630.225047479,0.0,1.0
2022-08-15,46.23,46.23,45.605,45.88,134460,44.0513952582341,44.0513952582341,43.4558485994325,43.7178891293052,141109.850518028,0.0,1.0
2022-08-16,46.6,46.76,46.175,46.24,296496,44.4039588802446,44.5564188248978,43.9989871522595,44.0609240047749,311159.499027171,0.0,1.0
2022-08-17,45.96,46.2696,45.6557,46.25,179902,43.7941191016318,44.0891290945357,43.5041593443945,44.0704527513157,188799.228974374,0.0,1.0
2022-08-18,46.5,46.55,46.035,46.15,206693,44.3086714148364,44.3563151475405,43.865584700688,43.9751652859075,216915.204024415,0.0,1.0
2022-08-19,45.79,46.16,45.5859,46.16,166644,43.6321304104378,43.9846940324483,43.4376486935395,43.9846940324483,174885.541646038,0.0,1.0
2022-08-22,44.8,45.29,44.73,45.29,162945,42.6887845028961,43.1556930833965,42.6220832771103,43.1556930833965,171003.603991225,0.0,1.0
2022-08-23,44.89,45.42,44.89,44.93,141135,42.7745432217635,43.2795667884273,42.7745432217635,42.8126582079268,148114.969157087,0.0,1.0
2022-08-24,45.07,45.17,44.6876,44.96,139317,42.9460606594984,43.0413481249066,42.5816813917772,42.8412444475493,146207.058192921,0.0,1.0
2022-08-25,45.87,45.91,45.14,45.21,192539,43.7083603827644,43.7464753689277,43.0127618852841,43.0794631110699,202061.204141683,0.0,1.0
2022-08-26,44.61,45.93,44.58,45.88,165969,42.5077383186204,43.7655328620093,42.4791520789979,43.7178891293052,174177.158862314,0.0,1.0
2022-08-29,44.29,44.625,44.165,44.26,144466,42.202818429314,42.5220314384317,42.0837090975537,42.1742321896915,151610.707012773,0.0,1.0
2022-08-30,43.53,44.29,43.3557,44.29,234984,41.4786336922113,42.202818429314,41.3125476400047,42.202818429314,246605.36303829,0.0,1.0
2022-08-31,43.18,43.63,43.12,43.62,215866,41.1451275632824,41.5739211576196,41.0879550840375,41.5643924110787,226541.863691245,0.0,1.0
2022-09-01,42.59,42.91,42.2101,42.91,288304,40.5829315173738,40.8878514066802,40.2209344362878,40.8878514066802,302562.355672688,0.0,1.0
2022-09-02,42.45,43.36,42.2901,43.15,311419,40.4495290658022,41.3166450010173,40.2971644086144,41.11654132366,326820.530555362,0.0,1.0
2022-09-06,41.97,42.71,41.8155,42.64,275460,39.9921492318426,40.6972764758637,39.8449300977869,40.6305752500779,289083.143118371,0.0,1.0
2022-09-07,42.7,42.7,41.77,41.82,321391,40.6877477293228,40.6877477293228,39.8015743010261,39.8492180337302,337285.705546927,0.0,1.0
2022-09-08,42.9,42.95,42.05,42.47,214108,40.8783226601393,40.9259663928435,40.0683792041692,40.4685865588839,224696.920085632,0.0,1.0
2022-09-09,43.84,43.87,43.26,43.29,155365,41.7740248349769,41.8026110745994,41.221357535609,41.2499437752315,163048.727693987,0.0,1.0
2022-09-12,44.24,44.4895,44.0492,44.08,184713,42.1551746966099,42.3929169228035,41.973366212611,42.0027147519567,193848.161674376,0.0,1.0
2022-09-13,42.58,43.4904,42.47,43.43,285948,40.5734027708329,41.4408998559097,40.4685865588839,41.3833462268031,300089.837393494,0.0,1.0
2022-09-14,42.51,42.68,42.08,42.66,187441,40.5067015450472,40.6686902362412,40.0969654437917,40.6496327431595,196711.077576601,0.0,1.0
2022-09-15,42.41,42.8899,42.22,42.32,234502,40.4114140796389,40.8686986261331,40.2303678953632,40.3256553607715,246099.525257911,0.0,1.0
2022-09-16,41.84,41.98,41.4147,41.85,301463,39.8682755268119,40.0016779783834,39.4630179364306,39.8778042733527,316372.146859411,0.0,1.0
2022-09-19,42.53,42.64,41.425,41.43,285167,40.5257590381288,40.6305752500779,39.4728325453677,39.4775969186381,299270.212276325,0.0,1.0
2022-09-20,41.79,42.11,41.4901,42.11,277239,39.9666350601049,40.2726729452266,39.6798201796425,40.2726729452266,289887.247014325,0.153224,1.0
2022-09-21,41.34,42.47,41.31,42.05,483891,39.5362692841526,40.6169655659884,39.5075782324224,40.2152908417662,505967.161348182,0.0,1.0
2022-09-22,40.58,41.39,40.4401,41.39,363043,38.8094293069887,39.5840877037028,38.6756333690871,39.5840877037028,379605.812377845,0.0,1.0
2022-09-23,39.41,40.05,38.9117,40.05,879346,37.6904782895127,38.302554059756,37.2139199202748,38.302554059756,919463.679760272,0.0,1.0
2022-09-26,38.84,39.84,38.75,39.29,867432,37.1453483066397,38.1017166976449,37.0592751514493,37.5757140825921,907006.137131248,0.0,1.0
2022-09-27,38.93,39.58,38.5896,39.35,762491,37.2314214618302,37.8530609159835,36.905873661532,37.6330961860524,797277.500146803,0.0,1.0
2022-09-28,40.06,40.27,39.08,39.105,921442,38.312117743666,38.5129551057771,37.374876720481,37.3987859302561,963480.190966543,0.0,1.0
2022-09-29,39.26,39.63,38.71,39.63,1002639,37.5470230308619,37.9008793355338,37.0210204158091,37.9008793355338,1048381.57495589,0.0,1.0
2022-09-30,38.97,39.84,38.9492,39.13,937539,37.2696761974704,38.1017166976449,37.2497837349375,37.4226951400312,980311.571166261,0.0,1.0
2022-10-03,40.24,40.45,39.36,39.63,459860,38.4842640540469,38.685101416158,37.6426598699624,37.9008793355338,480839.81478799,0.0,1.0
2022-10-04,41.82,41.87,40.74,40.91,395877,39.9953261118351,40.0431445313853,38.9624482495495,39.1250308760204,413937.770971219,0.0,1.0
2022-10-05,41.69,41.84,41.0794,41.42,666398,39.8709982210044,40.0144534796552,39.2870396814566,39.612778755433,696800.528193551,0.0,1.0
2022-10-06,41.48,41.9,41.27,41.5,429935,39.6701608588933,40.0718355831155,39.4693234967822,39.6892882267134,449549.571110499,0.0,1.0
2022-10-07,40.54,41.19,40.3962,41.19,341443,38.7711745713485,39.3928140255018,38.6336487967219,39.3928140255018,357020.373332439,0.0,1.0
2022-10-10,40.57,40.9,40.34,40.66,273913,38.7998656230786,39.1154671921103,38.5799008931475,38.8859387782691,286409.507650204,0.0,1.0
2022-10-11,40.5,41.09,40.1034,40.4,280946,38.7329198357083,39.2971771864013,38.3536241318356,38.6372829966078,293763.368428275,0.0,1.0
2022-10-12,40.36,40.7099,40.1781,40.56,510289,38.5990282609676,38.9336615609802,38.4250648506437,38.7903019391686,533569.495603766,0.0,1.0
2022-10-13,41.58,41.77,39.46,39.75,433337,39.7657976979938,39.9475076922848,37.7382967090629,38.0156435424544,453106.777760151,0.0,1.0
2022-10-14,40.65,42.045,40.6,41.8,482228,38.876375094359,40.2105089998112,38.8285566748088,39.976198744015,504228.291666122,0.0,1.0
2022-10-17,41.63,41.9,41.345,41.45,417370,39.8136161175441,40.0718355831155,39.5410511261076,39.6414698071632,436411.328443576,0.0,1.0
2022-10-18,42.19,42.77,41.845,42.5,275871,40.349182416507,40.90387608329,40.0192353216102,40.6456566177186,288456.835874782,0.0,1.0
2022-10-19,41.67,42.15,41.21,41.94,281506,39.8518708531843,40.3109276808668,39.4119413933219,40.1100903187557,294348.91684797,0.0,1.0
2022-10-20,41.01,42.1476,40.886,41.69,215081,39.2206677151209,40.3086323967283,39.1020780346363,39.8709982210044,224893.463672456,0.0,1.0
2022-10-21,42.0,42.15,41.0,41.16,420293,40.167472422216,40.3109276808668,39.2111040312108,39.3641229737717,439467.682069952,0.0,1.0
2022-10-24,42.48,42.5599,41.98,42.24,284973,40.6265292498985,40.7029430843398,40.1483450543959,40.3970008360572,297974.088939193,0.0,1.0
2022-10-25,43.29,43.385,42.43,42.43,212876,41.4011876466126,41.4920426437581,40.5787108303482,40.5787108303482,222587.866769904,0.0,1.0
2022-10-26,43.4,44.0599,43.2824,43.43,239033,41.5063881696232,42.1374956708475,41.393919246841,41.5350792213533,249938.206080584,0.0,1.0
2022-10-27,43.45,44.17,43.4271,43.81,174033,41.5542065891734,42.2427918306971,41.5323057530194,41.8984992099353,181972.76450876,0.0,1.0
2022-10-28,44.29,44.36,43.44,43.55,245201,42.3575560376178,42.4245018249881,41.5446429052634,41.649843428274,256387.603674661,0.0,1.0
2022-10-31,44.37,44.55,44.0,44.18,568639,42.4340655088982,42.6062118192791,42.0802092042263,42.2523555146072,594581.549691705,0.0,1.0
2022-11-01,44.62,44.87,44.3546,44.87,390253,42.6731576066495,42.9122497044007,42.4193374356767,42.9122497044007,408057.191841989,0.0,1.0
2022-11-02,43.37,44.89,43.31,44.54,247101,41.477697117893,42.9313770722208,41.4203150144327,42.596648135369,258374.285812915,0.0,1.0
2022-11-03,43.18,43.43,42.48,42.85,447095,41.2959871236021,41.5350792213533,40.6265292498985,40.9803855545704,467492.44768546,0.0,1.0
2022-11-04,44.07,44.26,43.2977,43.77,637603,42.1471549915966,42.3288649858876,41.4085516832234,41.8602444742951,666691.837577233,0.0,1.0
2022-11-07,44.49,44.59,43.98,44.24,263044,42.5488297158188,42.6444665549193,42.0610818364062,42.3097376180675,275044.640197216,0.0,1.0
2022-11-08,44.65,45.0886,44.1333,44.71,372774,42.7018486583796,43.1213118346745,42.2076931107473,42.7592307618399,389780.761792237,0.0,1.0
2022-11-09,43.53,44.48,43.415,44.27,237701,41.6307160604539,42.5392660319087,41.5207336954883,42.3384286697977,248545.43733945,0.0,1.0
2022-11-10,45.86,45.92,44.92,44.92,356241,43.8590544114958,43.9164365149561,42.960068123951,42.960068123951,372493.490322899,0.0,1.0
2022-11-11,46.22,46.5999,46.03,46.12,225084,44.2033470322577,44.5666713840005,44.0216370379667,44.1077101931572,235352.82231927,0.0,1.0
2022-11-14,45.72,46.47,45.72,45.96,227283,43.7251628367551,44.442439130009,43.7251628367551,43.9546912505963,237652.145488754,0.0,1.0
2022-11-15,46.31,46.73,46.1233,46.44,237947,44.2894201874482,44.6910949116703,44.1108662088475,44.4137480782788,248802.660395245,0.0,1.0
2022-11-16,45.62,46.22,45.47,46.22,316809,43.6295259976546,44.2033470322577,43.4860707390038,44.2033470322577,331262.516598895,0.0,1.0
2022-11-17,45.45,45.51,44.84,44.99,403121,43.4669433711837,43.524325474644,42.8835586526706,43.0270139113214,421512.258028855,0.0,1.0
2022-11-18,45.75,46.1699,45.4194,45.81,210211,43.7538538884853,44.1554329758683,43.437678498419,43.8112359919456,219801.283665459,0.0,1.0
2022-11-21,45.72,45.83,45.29,45.53,339241,43.7251628367551,43.8303633597657,43.3139244286229,43.5434528424641,354717.913296421,0.0,1.0
2022-11-22,46.43,46.4382,46.01,46.01,283075,44.4041843943688,44.412026615175,44.0025096701466,44.0025096701466,295989.498045296,0.0,1.0
2022-11-23,46.4,46.54,46.12,46.23,223088,44.3754933426386,44.5093849173793,44.1077101931572,44.2129107161677,233265.760451927,0.0,1.0
2022-11-25,46.62,46.72,46.2761,46.38,56552,44.5858943886597,44.6815312277603,44.2569992989931,44.3563659748185,59132.0254118436,0.0,1.0
2022-11-28,45.68,46.3,45.5,46.17,242125,43.6869081011149,44.2798565035381,43.514761790734,44.1555286127074,253171.269855047,0.0,1.0
2022-11-29,45.99,46.1499,45.72,45.72,250971,43.9833823023265,44.1363056080482,43.7251628367551,43.7251628367551,262420.843641883,0.0,1.0
2022-11-30,46.91,46.91,45.43,46.11,217098,44.8632412220512,44.8632412220512,43.4478160033636,44.0981465092471,227002.483605539,0.0,1.0
2022-12-01,46.79,47.396,46.635,47.17,241853,44.7484770151306,45.3280362600797,44.6002399145248,45.1118970037126,252886.860622623,0.0,1.0
2022-12-02,46.83,47.0599,46.31,46.31,186413,44.7867317507708,45.0066008438629,44.2894201874482,44.2894201874482,194917.567072747,0.0,1.0
2022-12-05,45.55,46.56,45.35,46.56,290386,43.5625802102842,44.5285122851994,43.3713065320832,44.5285122851994,303634.04178886,0.0,1.0
2022-12-06,45.17,45.7199,44.85,45.44,350746,43.1991602217023,43.725067199916,42.8931223365806,43.4573796872737,366747.796454634,0.0,1.0
2022-12-07,44.94,45.4082,44.94,45.09,241774,42.9791954917711,43.4269671724397,42.9791954917711,43.1226507504219,252804.256470559,0.0,1.0
2022-12-08,45.1,45.5392,44.94,45.28,265212,43.1322144343319,43.5522514316614,42.9791954917711,43.3043607447129,277311.549079181,0.0,1.0
2022-12-09,44.56,45.1399,44.56,44.86,321520,42.6157755031892,43.170373533133,42.6157755031892,42.9026860204907,336188.442679585,0.0,1.0
2022-12-12,45.08,45.1965,44.36,44.7,294709,43.1130870665118,43.2245039840639,42.4245018249881,42.7496670779299,308154.266464475,0.0,1.0
2022-12-13,45.2,46.45,45.04,46.27,371287,43.2278512734324,44.4233117621889,43.0748323308716,44.2511654518079,388225.921613509,0.0,1.0
2022-12-14,44.9,45.53,44.61,45.17,636243,42.9409407561309,43.5434528424641,42.6635939227394,43.1991602217023,665269.791415115,0.0,1.0
2022-12-15,43.93,44.4337,43.83,44.32,438876,42.0132634168559,42.4949861754052,41.9176265777554,42.3862470893479,458898.479004248,0.0,1.0
2022-12-16,43.64,43.77,43.28,43.63,584390,41.7359165834644,41.8602444742951,41.3916239627026,41.7263528995544,611051.144617825,0.0,1.0
2022-12-19,43.31,43.9,43.09,43.65,545374,41.4203150144327,41.9845723651258,41.2099139684116,41.7454802673745,570255.149719882,0.0,1.0
2022-12-20,43.3,43.63,43.05,43.05,479208,41.5781138862118,41.8949909666379,41.3380554919496,41.3380554919496,499053.575561085,0.174998,1.0
2022-12-21,44.17,44.27,43.73,43.73,512393,42.4135170982442,42.5095404559491,41.9910143243428,41.9910143243428,533612.875291045,0.0,1.0
2022-12-22,43.57,43.8,42.87,43.8,479294,41.837376952015,42.0582306747362,41.1652134480808,42.0582306747362,499143.137103251,0.0,1.0
2022-12-23,44.0,44.01,43.43,43.59,339024,42.2502773901459,42.2598797259164,41.7029442512281,41.8565816235559,353064.096177488,0.0,1.0
2022-12-27,44.07,44.23,43.77,44.0,550583,42.3174937405393,42.4711311128671,42.0294236674247,42.2502773901459,573384.448492407,0.0,1.0
2022-12-28,43.22,44.12,43.19,44.04,558547,41.5012952000479,42.3655054193918,41.4724881927364,42.2886867332279,581678.263862284,0.0,1.0
2022-12-29,44.11,44.19,43.2401,43.41,410914,42.3559030836213,42.4327217697852,41.5205958949466,41.6837395796872,427931.296948523,0.0,1.0
2022-12-30,43.95,44.02,43.6,43.7,311523,42.2022657112935,42.2694820616869,41.8661839593264,41.9622073170313,324424.189536727,0.0,1.0
2023-01-03,43.73,44.4,43.3523,44.19,278122,41.9910143243428,42.6343708209654,41.6283341022914,42.4327217697852,289639.944538071,0.0,1.0
2023-01-04,44.32,44.55,43.95,43.95,251598,42.5575521348015,42.7784058575228,42.2022657112935,42.2022657112935,262017.498672848,0.0,1.0
2023-01-05,44.09,44.25,43.605,43.98,216199,42.3366984120803,42.4903357844081,41.8709851272117,42.231072718605,225152.509938755,0.0,1.0
2023-01-06,45.25,45.3286,44.4101,44.47,160763,43.4505693614569,43.5260437206129,42.6440691800936,42.7015871713589,167420.723293281,0.0,1.0
2023-01-09,45.21,45.7643,45.1401,45.52,273945,43.4121600183749,43.9444174901331,43.3450396913392,43.7098324272601,285289.961263338,0.0,1.0
2023-01-10,45.72,45.78,45.05,45.17,425570,43.9018791426698,43.9594931572927,43.2585226460471,43.373750675293,443194.249994848,0.0,1.0
2023-01-11,46.22,46.23,45.8635,45.91,251064,44.3819959311942,44.3915982669647,44.0396726609763,44.0843235223091,261461.383980794,0.0,1.0
2023-01-12,46.78,46.8609,46.1313,46.41,254758,44.9197267343415,44.9974096307248,44.29682321291,44.5644403108335,265308.364640805,0.0,1.0
2023-01-13,47.01,47.0545,46.29,46.37,225696,45.1405804570627,45.1833108512414,44.4492122815876,44.5260309677515,235042.811868405,0.0,1.0
2023-01-17,46.8,47.099,46.67,46.94,184378,44.9389314058825,45.2260412454201,44.8141010408662,45.0733641066693,192013.697924078,0.0,1.0
2023-01-18,46.02,47.2,45.995,46.91,222101,44.1899492157845,45.323024836702,44.1659433763582,45.0445570993579,231298.931123213,0.0,1.0
2023-01-19,45.64,45.876,45.2609,45.67,245720,43.8250604565059,44.0516755806894,43.4610359074467,43.8538674638174,255896.071407134,0.0,1.0
2023-01-20,46.42,46.48,45.545,45.85,179854,44.574042646604,44.6316566612269,43.7338382666863,44.0267095076862,187302.344240838,0.0,1.0
2023-01-23,46.91,47.155,46.47,46.56,332538,45.0445570993579,45.2798143257348,44.6220543254564,44.7084753473908,346309.489636926,0.0,1.0
2023-01-24,46.8,46.99,46.5,46.78,250751,44.9389314058825,45.1213757855218,44.6508613327679,44.9197267343415,261135.421623841,0.0,1.0
2023-01-25,47.08,47.09,46.3012,46.39,240152,45.2077968074561,45.2173991432266,44.4599668976506,44.5452356392925,250097.48225853,0.0,1.0
2023-01-26,47.5,47.5553,46.79,47.41,162880,45.6110949098166,45.6641958266274,44.929329070112,45.5246738878822,169625.395209157,0.0,1.0
2023-01-27,47.55,47.75,47.26,47.4,172154,45.6591065886691,45.8511533040788,45.3806388513249,45.5150715521118,179283.461977144,0.0,1.0
2023-01-30,47.02,47.6,47.0035,47.18,189224,45.1501827928332,45.7071182675215,45.1343389388119,45.303820165161,197060.386683801,0.0,1.0
2023-01-31,48.25,48.3,47.19,47.2,219294,46.3312700926032,46.3792817714557,45.3134225009315,45.323024836702,228375.684043448,0.0,1.0
2023-02-01,48.97,49.302,47.9901,48.13,224734,47.0226382680783,47.3414358156585,46.0817053859282,46.2160420633574,234040.972292084,0.0,1.0
2023-02-02,49.75,49.88,49.05,49.28,395823,47.7716204581764,47.8964508231927,47.0994569542422,47.3203106769635,412215.329124963,0.0,1.0
2023-02-03,49.52,50.0,49.26,49.26,223038,47.5507667354552,48.0116788524386,47.3011060054225,47.3011060054225,232274.735367509,0.0,1.0
2023-02-06,48.92,49.4428,48.69,49.26,222412,46.9746265892259,47.476636703307,46.7537728665047,47.3011060054225,231622.810653604,0.0,1.0
2023-02-07,49.33,49.41,48.5111,48.88,296043,47.3683223558159,47.4451410419798,46.5819870795706,46.9362172461439,308303.111946859,0.0,1.0
2023-02-08,48.76,49.199,48.62,49.13,195249,46.8209892168981,47.2425317572225,46.6865565161113,47.1762756404061,203334.901701821,0.0,1.0
2023-02-09,48.15,49.22,48.07,49.08,246439,46.2352467348983,47.2626966623405,46.1584280487344,47.1282639615537,256644.847556173,0.0,1.0
2023-02-10,48.34,48.42,47.89,47.98,244529,46.4176911145376,46.4945098007015,45.9855860048657,46.0720070268,254655.748189464,0.0,1.0
2023-02-13,48.91,48.96,48.13,48.36,222510,46.9650242534554,47.0130359323078,46.2160420633574,46.4368957860786,231724.869155141,0.0,1.0
2023-02-14,48.85,49.17,48.43,48.67,232028,46.9074102388325,47.2146849834881,46.504112136472,46.7345681949637,241637.040763692,0.0,1.0
2023-02-15,49.19,49.22,48.37,48.46,180648,47.2338896550291,47.2626966623405,46.4464981218491,46.5329191437835,188129.226385951,0.0,1.0
2023-02-16,48.91,49.3105,48.565,48.6,174728,46.9650242534554,47.3495978010634,46.6337436693736,46.6673518445703,181964.059762436,0.0,1.0
2023-02-17,48.87,48.9833,48.54,48.65,223656,46.9266149103735,47.0354093746531,46.6097378299474,46.7153635234227,232918.328775166,0.0,1.0
2023-02-21,47.45,48.4774,47.4,48.43,452063,45.5630832309642,46.5496272080241,45.5150715521118,46.504112136472,470784.412048361,0.0,1.0
2023-02-22,47.52,47.879,47.3401,47.52,215246,45.6302995813576,45.9750234355181,45.4575535608465,45.6302995813576,224160.043081963,0.0,1.0
2023-02-23,47.86,48.12,47.342,47.89,372950,45.9567789975542,46.2064397275869,45.4593780046429,45.9855860048657,388395.083148667,0.0,1.0
2023-02-24,47.72,47.739,47.095,47.24,181225,45.8223462967674,45.8405907347313,45.2222003111119,45.361434179784,188730.121849088,0.0,1.0
2023-02-27,47.86,48.36,47.72,48.04,157901,45.9567789975542,46.4368957860786,45.8223462967674,46.129621041423,164440.198483061,0.0,1.0
2023-02-28,47.78,48.22,47.78,47.83,130632,45.8799603113903,46.3024630852917,45.8799603113903,45.9279719902427,136041.899723493,0.0,1.0
2023-03-01,48.01,48.13,47.56,47.63,248520,46.1008140341115,46.2160420633574,45.6687089244396,45.735925274833,258812.028593932,0.0,1.0
2023-03-02,48.08,48.19,47.4,47.69,321945,46.1680303845049,46.2736560779803,45.5150715521118,45.7935392894559,335277.798751301,0.0,1.0
2023-03-03,48.63,48.76,48.0186,48.32,189289,46.6961588518817,46.8209892168981,46.1090720428741,46.3984864429966,197128.078547066,0.0,1.0
2023-03-06,47.84,48.67,47.67,48.67,209944,45.9375743260132,46.7345681949637,45.7743346179149,46.7345681949637,218638.469866105,0.0,1.0
2023-03-07,47.3,47.88,47.1801,47.81,198408,45.4190481944069,45.9759836690952,45.3039161885187,45.9087673187018,206624.726256498,0.0,1.0
2023-03-08,47.34,47.5412,46.9441,47.36,153149,45.4574575374888,45.650656533191,45.0773010643352,45.4766622090298,159491.402571753,0.0,1.0
2023-03-09,45.98,47.38,45.9465,47.32,309515,44.1515398727025,45.4958668805708,44.1193720478714,45.4382528659479,322333.031668481,0.0,1.0
2023-03-10,44.74,45.8284,44.32,45.64,301125,42.960850237162,44.0059684624219,42.5575521348015,43.8250604565059,313595.574240897,0.0,1.0
2023-03-13,43.22,44.2183,42.98,43.88,488195,41.5012952000479,42.4598963800157,41.2708391415562,42.1350493609001,508412.756717425,0.0,1.0
2023-03-14,44.0,44.845,43.53,44.65,443675,42.2502773901459,43.0616747627521,41.798967608933,42.8744292152276,462049.037447339,0.0,1.0
2023-03-15,42.91,42.9592,42.1299,42.89,499981,41.2036227911628,41.2508662831536,40.454544577707,41.1844181196218,520686.853647282,0.0,1.0
2023-03-16,43.6,43.935,42.0701,42.34,834095,41.8661839593264,42.1878622076378,40.3971226097995,40.656289652245,868637.610615064,0.0,1.0
2023-03-17,42.38,43.23,42.25,43.23,656628,40.6946989953269,41.5108975358184,40.5698686303106,41.5108975358184,683821.119875971,0.0,1.0
2023-03-20,43.01,43.5932,42.74,42.74,318295,41.2996461488677,41.8596543710025,41.0403830830645,41.0403830830645,331476.640275654,0.0,1.0
2023-03-21,43.91,44.18,43.7,43.92,1352675,42.2860518522925,42.5460662909196,42.0838184000269,42.2956820166861,1404622.95835689,0.127256,1.0
2023-03-22,42.75,44.04,42.75,43.87,266100,41.168952782635,42.4112439894093,41.168952782635,42.2475311947181,276319.270496438,0.0,1.0
2023-03-23,42.39,43.4864,42.046,43.13,255266,40.8222668644654,41.8781180885796,40.4909892093256,41.5348990295918,265069.202940788,0.0,1.0
2023-03-24,42.75,42.8185,41.62,41.98,540409,41.168952782635,41.2349194087312,40.0807442061583,40.4274301243279,561162.798382974,0.0,1.0
2023-03-27,43.3,43.6,42.9601,43.47,486162,41.6986118242829,41.9875167560909,41.3712825365445,41.8623246189741,504832.503506536,0.0,1.0
2023-03-28,43.44,43.62,43.17,43.26,488718,41.8334341257933,42.0067770848781,41.5734196871662,41.6600911667085,507486.663804879,0.0,1.0
2023-03-29,43.85,43.92,43.498,43.92,619316,42.2282708659309,42.2956820166861,41.8892890792762,42.2956820166861,643100.132757504,0.0,1.0
2023-03-30,43.75,44.22,43.61,44.14,355872,42.1319692219949,42.584586948494,41.9971469204845,42.5075456333452,369538.862946668,0.0,1.0
2023-03-31,44.5,44.52,43.949,44.03,256220,42.8542315515148,42.873491880302,42.3236094934275,42.4016138250157,266059.84023524,0.0,1.0
2023-04-03,44.54,44.84,44.04,44.64,291553,42.8927522090892,43.1816571408972,42.4112439894093,42.9890538530252,302749.764265494,0.0,1.0
2023-04-04,43.51,44.68,43.22,44.68,415511,41.9008452765485,43.0275745105996,41.6215705091341,43.0275745105996,431468.231504117,0.0,1.0
2023-04-05,43.2,43.4,42.8598,43.28,428759,41.602310180347,41.7949134682189,41.2746919876767,41.6793514954957,445225.0060082,0.0,1.0
2023-04-06,43.03,43.28,42.87,43.17,328954,41.4385973856558,41.6793514954957,41.2845147553582,41.5734196871662,341587.107504266,0.0,1.0
2023-04-10,43.66,43.7998,42.8567,42.91,264229,42.0452977424525,42.179927440675,41.2717066367147,41.3230354129326,274376.41685082,0.0,1.0
2023-04-11,44.11,44.3199,43.7578,43.8,317287,42.4786551401644,42.6807922907861,42.1394807502219,42.1801200439629,329472.049522749,0.0,1.0
2023-04-12,43.84,44.45,43.8069,44.43,232338,42.2186407015373,42.8060807295468,42.1867648573945,42.7868204007596,241260.678950024,0.0,1.0
2023-04-13,44.16,44.34,43.82,43.99,215976,42.5268059621324,42.7001489212172,42.1993803727501,42.3630931674413,224270.314786692,0.0,1.0
2023-04-14,43.92,44.5448,43.6611,44.31,266523,42.2956820166861,42.8973746879981,42.0463570605358,42.6712584280364,276758.515334544,0.0,1.0
2023-04-17,44.32,44.3299,43.9,43.94,191736,42.68088859243,42.6904224551797,42.2764216878989,42.3149423454733,199099.404915088,0.0,1.0
2023-04-18,44.22,44.45,43.9743,44.45,334236,42.584586948494,42.8060807295468,42.3479738093433,42.8060807295468,347071.956759292,0.0,1.0
2023-04-19,44.29,44.41,43.825,43.98,220663,42.6519980992492,42.7675600719724,42.2041954549469,42.3534630030477,229137.313737525,0.0,1.0
2023-04-20,44.03,44.33,43.87,43.99,724789,42.4016138250157,42.6905187568236,42.2475311947181,42.3630931674413,752623.704411283,0.0,1.0
2023-04-21,43.77,44.1557,43.54,44.06,227251,42.1512295507821,42.5226649914432,41.9297357697293,42.4305043181964,235978.318450154,0.0,1.0
2023-04-24,43.9,44.16,43.705,43.78,477254,42.2764216878989,42.5268059621324,42.0886334822237,42.1608597151757,495582.401809496,0.0,1.0
2023-04-25,42.72,43.55,42.72,43.51,278374,41.1400622894542,41.9393659341229,41.1400622894542,41.9008452765485,289064.639628619,0.0,1.0
2023-04-26,42.37,42.85,42.25,42.53,592632,40.8030065356782,41.265254426571,40.6874445629551,40.9570891659758,615391.36382129,0.0,1.0
2023-04-27,43.1,43.1,42.34,42.58,305740,41.506008536411,41.506008536411,40.7741160424975,41.0052399879438,317481.600005941,0.0,1.0
2023-04-28,43.55,43.6561,43.05,43.05,252699,41.9393659341229,42.041541978339,41.457857714443,41.457857714443,262403.620199847,0.0,1.0
2023-05-01,43.41,43.945,43.34,43.47,285624,41.8045436326125,42.3197574276701,41.7371324818573,41.8623246189741,296593.067704903,0.0,1.0
2023-05-02,42.44,43.27,41.8601,43.27,325242,40.8704176864334,41.6697213311021,40.3119644532486,41.6697213311021,337732.552329209,0.0,1.0
2023-05-03,42.34,43.13,42.26,42.6,504442,40.7741160424975,41.5348990295918,40.6970747273487,41.024500316731,523814.526297497,0.0,1.0
2023-05-04,41.44,42.008,41.1631,41.98,3011942,39.9074012470736,40.45439458463,39.6407419950148,40.4274301243279,3127612.23681917,0.0,1.0
2023-05-05,42.67,42.78,42.2657,42.27,337735,41.0919114674862,41.1978432758158,40.702563921053,40.7067048917423,350705.331909487,0.0,1.0
2023-05-08,42.48,43.04,42.31,42.93,298387,40.9089383440078,41.4482275500494,40.7452255493167,41.3422957417198,309846.21633078,0.0,1.0
2023-05-09,42.28,42.49,42.0,42.18,530484,40.7163350561359,40.9185685084014,40.4466904531151,40.6200334121999,550856.639947509,0.0,1.0
2023-05-10,42.25,42.77,41.82,42.77,801871,40.6874445629551,41.1882131114222,40.2733474940303,41.1882131114222,832665.951718335,0.0,1.0
2023-05-11,42.05,42.1299,41.73,41.96,633199,40.4948412750831,40.5717862885879,40.1866760144879,40.4081697955407,657516.293720684,0.0,1.0
2023-05-12,42.06,42.365,41.741,42.27,509255,40.5044714394767,40.7981914534815,40.1972691953209,40.7067048917423,528812.364136277,0.0,1.0
2023-05-15,42.58,42.72,42.16,42.22,266605,41.0052399879438,41.1400622894542,40.6007730834127,40.6585540697743,276843.664452096,0.0,1.0
2023-05-16,41.98,42.4042,41.97,42.4,445580,40.4274301243279,40.8359416979044,40.4177999599343,40.831897028859,462691.997549052,0.0,1.0
2023-05-17,43.11,43.17,42.22,42.33,366099,41.5156387008046,41.5734196871662,40.6585540697743,40.7644858781038,380158.619351655,0.0,1.0
2023-05-18,43.51,43.5918,42.8,42.97,810961,41.9008452765485,41.9796200212881,41.217103604603,41.3808163992942,842105.042920187,0.0,1.0
2023-05-19,43.05,43.79,42.82,43.79,353896,41.457857714443,42.1704898795693,41.2363639333902,42.1704898795693,367486.976894428,0.0,1.0
2023-05-22,43.48,43.6599,42.9683,43.2,271912,41.8719547833677,42.0452014408086,41.3791792713473,41.602310180347,282354.473803936,0.0,1.0
2023-05-23,43.38,44.0,43.235,43.45,267638,41.7756531394317,42.3727233318349,41.6360157557245,41.8430642901869,277916.335652483,0.0,1.0
2023-05-24,42.9,43.27,42.71,43.27,343030,41.313405248539,41.6697213311021,41.1304321250606,41.6697213311021,356203.680414855,0.0,1.0
2023-05-25,42.83,43.0326,42.395,42.82,387626,41.2459940977838,41.4411012283981,40.8270819466622,41.2363639333902,402512.339516919,0.0,1.0
2023-05-26,43.26,43.32,42.8469,42.95,183375,41.6600911667085,41.7178721530701,41.262269075609,41.361556070507,190417.310136356,0.0,1.0
2023-05-30,43.08,43.46,42.844,43.36,218944,41.4867482076238,41.8526944545805,41.2594763279348,41.7563928106445,227352.297480541,0.0,1.0
2023-05-31,42.2,42.95,41.93,42.78,279367,40.6392937409871,41.361556070507,40.3792793023599,41.1978432758158,290095.774674101,0.0,1.0
2023-06-01,42.64,42.79,42.05,42.27,955578,41.0630209743054,41.2074734402094,40.4948412750831,40.7067048917423,992275.895762665,0.0,1.0
2023-06-02,44.48,44.52,43.15,43.15,230610,42.8349712227276,42.873491880302,41.554159358379,41.554159358379,239466.317058187,0.0,1.0
2023-06-05,43.73,44.45,43.421,44.45,176600,42.1127088932077,42.8060807295468,41.8151368134455,42.8060807295468,183382.123899552,0.0,1.0
2023-06-06,45.1,45.2,43.5201,43.62,727535,43.4320414151307,43.5283430590667,41.910571742586,42.0067770848781,755475.161445419,0.0,1.0
2023-06-07,46.18,46.29,45.3,45.3,247687,44.4720991696394,44.578030977969,43.6246447030027,43.6246447030027,257199.139990422,0.0,1.0
2023-06-08,45.93,46.215,45.56,46.08,218412,44.2313450597994,44.505804745017,43.8750289772363,44.3757975257034,226799.866620323,0.0,1.0
2023-06-09,45.56,45.8893,45.4101,45.87,224135,43.8750289772363,44.1921502907175,43.7306728129762,44.1735640734378,232742.651983161,0.0,1.0
2023-06-12,45.58,45.8949,45.24,45.57,453835,43.8942893060235,44.1975431827779,43.5668637166411,43.8846591416299,471264.02151729,0.0,1.0
2023-06-13,46.18,46.4646,45.86,45.86,313759,44.4720991696394,44.7461736482812,44.1639339090442,44.1639339090442,325808.560660247,0.0,1.0
2023-06-14,45.72,46.54,45.41,46.35,262868,44.0291116075338,44.818785087809,43.7305765113323,44.6358119643306,272963.149180224,0.0,1.0
2023-06-15,46.18,46.22,45.56,45.56,252133,44.4720991696394,44.5106198272138,43.8750289772363,43.8750289772363,261815.883607961,0.0,1.0
2023-06-16,45.83,46.4,45.6536,46.38,193771,44.1350434158634,44.6839627862986,43.9651673159604,44.6647024575114,201212.556795811,0.0,1.0
2023-06-20,45.59,45.73,45.3175,45.71,350007,43.9039194704171,44.0387417719274,43.6414974906915,44.0194814431403,363448.624233922,0.0,1.0
2023-06-21,45.4,45.66,45.0224,45.25,208311,43.9107674803174,44.1622388359315,43.5455536961639,43.7656878520784,215375.862064792,0.197111,1.0
2023-06-22,44.99,45.22,44.8,45.18,310783,43.5142164964643,43.7366719264306,43.3304489673616,43.6979840255669,321323.197239139,0.0,1.0
2023-06-23,44.43,44.84,44.29,44.46,374201,42.9725858843723,43.3691368682253,42.8371782313492,43.00160181002,386892.017034661,0.0,1.0
2023-06-26,44.72,45.16,44.5,44.5,610532,43.2530731656342,43.6786400751351,43.0402897108838,43.0402897108838,631238.176659618,0.0,1.0
2023-06-27,45.52,45.66,44.6823,44.83,519435,44.0268311829085,44.1622388359315,43.2166098190701,43.3594648930094,537051.624309928,0.0,1.0
2023-06-28,45.65,45.65,45.13,45.42,265335,44.1525668607156,44.1525668607156,43.6496241494873,43.9301114307492,274333.82951914,0.0,1.0
2023-06-29,46.22,46.329,45.67,45.7,236714,44.7038694480235,44.8092939778772,44.1719108111474,44.2009267367952,244742.149059845,0.0,1.0
2023-06-30,46.39,46.67,46.206,46.67,156474,44.8682930266943,45.1391083327403,44.6903286827212,45.1391083327403,161780.811578488,0.0,1.0
2023-07-03,46.62,46.8026,46.31,46.31,71842,45.0907484566607,45.2673587241036,44.7909172249669,44.7909172249669,74278.5195330962,0.0,1.0
2023-07-05,46.13,46.48,46.0794,46.48,268776,44.6168216710802,44.9553408036377,44.5678814764876,44.9553408036377,277891.530943285,0.0,1.0
2023-07-06,45.53,45.79,44.99,45.68,193237,44.0365031581244,44.2879745137386,43.5142164964643,44.1815827863634,199790.627752804,0.0,1.0
2023-07-07,46.17,46.55,45.51,45.51,200663,44.6555095719439,45.0230446301492,44.0171592076926,44.0171592076926,207468.480346729,0.0,1.0
2023-07-10,46.65,46.8699,46.0,46.13,205190,45.1197643823085,45.3324511173068,44.4910859932731,44.6168216710802,212149.013432199,0.0,1.0
2023-07-11,47.16,47.24,46.7517,46.81,174076,45.6130351183209,45.6904109200483,45.2181283702545,45.2745159857633,179979.782943727,0.0,1.0
2023-07-12,47.69,47.93,47.6011,47.82,195145,46.1256498047651,46.3577772099474,46.0396659450955,46.2513854825722,201763.337522425,0.0,1.0
2023-07-13,47.96,48.03,47.655,47.86,182716,46.3867931355952,46.4544969621067,46.0917978915093,46.2900733834359,188912.808315598,0.0,1.0
2023-07-14,47.45,48.1,47.1718,48.1,232422,45.8935223995828,46.5222007886182,45.6244480490757,46.5222007886182,240304.58599317,0.0,1.0
2023-07-17,47.78,47.98,47.315,47.39,224369,46.2126975817085,46.406137086027,45.7629507341678,45.8354905482872,231978.468710799,0.0,1.0
2023-07-18,48.59,48.6458,47.8458,47.88,193691,46.9961275741987,47.0500971959036,46.2763391786293,46.3094173338677,200260.025150816,0.0,1.0
2023-07-19,48.95,48.96,48.52,48.77,177633,47.3443186819721,47.3539906571881,46.9284237476872,47.1702231280854,183657.418504809,0.0,1.0
2023-07-20,48.63,49.01,48.311,49.01,821854,47.0348154750624,47.4023505332677,46.7262794656743,47.4023505332677,849727.156709909,0.0,1.0
2023-07-21,48.26,48.88,48.23,48.87,211315,46.676952392073,47.2766148554606,46.6479364664253,47.2669428802447,218481.742645475,0.0,1.0
2023-07-24,48.7,48.8,48.255,48.26,230619,47.1025193015739,47.1992390537332,46.6721164044651,46.676952392073,238440.437295776,0.0,1.0
2023-07-25,48.69,49.0214,48.51,48.66,562650,47.092847326358,47.4133765850139,46.9187517724713,47.0638314007102,581732.259893886,0.0,1.0
2023-07-26,49.2,49.32,48.69,48.69,242617,47.5861180623704,47.7021817649615,47.092847326358,47.092847326358,250845.349148982,0.0,1.0
2023-07-27,48.8,49.525,48.62,49.5,195753,47.1992390537332,47.900457256888,47.0251434998465,47.8762773188482,202391.957826372,0.0,1.0
2023-07-28,49.28,49.4326,48.97,49.17,180023,47.6634938640978,47.8110882058929,47.363662632404,47.5571021367226,186128.475291704,0.0,1.0
2023-07-31,49.71,49.7289,49.39,49.49,177299,48.0793887983827,48.0976688315408,47.769885591473,47.8666053436323,183312.090903628,0.0,1.0
2023-08-01,49.61,49.65,49.13,49.51,194164,47.9826690462234,48.0213569470872,47.5184142358589,47.8859492940642,200749.066933327,0.0,1.0
2023-08-02,49.23,49.3689,48.92,49.23,166357,47.6151339880181,47.7494777237674,47.3153027563243,47.6151339880181,171998.993262539,0.0,1.0
2023-08-03,49.01,49.27,48.5766,49.0,194204,47.4023505332677,47.6538218888819,46.9831671274093,47.3926785580518,200790.423532271,0.0,1.0
2023-08-04,49.16,49.5999,48.92,49.12,183239,47.5474301615066,47.9729003512554,47.3153027563243,47.5087422606429,189453.545846789,0.0,1.0
2023-08-07,49.49,49.49,49.06,49.34,284395,47.8666053436323,47.8666053436323,47.4507104093474,47.7215257153934,294040.248915883,0.0,1.0
2023-08-08,49.12,49.2052,48.4401,48.98,247281,47.5087422606429,47.5911474894826,46.8511446657119,47.3733346076199,255667.528585835,0.0,1.0
2023-08-09,48.85,49.16,48.65,49.1,196569,47.2475989298128,47.5474301615066,47.0541594254943,47.4893983102111,203235.632444826,0.0,1.0
2023-08-10,48.63,49.3842,48.4072,49.03,195417,47.0348154750624,47.7642758458478,46.8193238672515,47.4216944836996,202044.562395243,0.0,1.0
2023-08-11,48.74,48.8945,48.34,48.5,264767,47.1412072024376,47.2906392195237,46.7543281938005,46.9090797972553,273746.565814138,0.0,1.0
2023-08-14,48.66,48.7,48.169,48.7,174050,47.0638314007102,47.1025193015739,46.5889374176081,47.1025193015739,179952.901154414,0.0,1.0
2023-08-15,47.93,48.37,47.8501,48.37,157267,46.3577772099474,46.7833441194483,46.2804981279721,46.7833441194483,162600.706152549,0.0,1.0
2023-08-16,47.41,48.2369,47.41,47.77,286687,45.8548344987191,46.6546101293242,45.8548344987191,46.2030256064925,296409.982035366,0.0,1.0
2023-08-17,47.07,47.8687,47.05,47.61,145597,45.5259873413775,46.2984880018737,45.5066433909456,46.0482740030377,150534.918410682,0.0,1.0
2023-08-18,47.31,47.4099,46.665,46.67,198177,45.7581147465598,45.8547377789669,45.1342723451324,45.1391083327403,204898.167722369,0.0,1.0
2023-08-21,47.09,47.4792,46.84,47.41,195401,45.5453312918094,45.9217645672133,45.3035319114111,45.8548344987191,202028.019755666,0.0,1.0
2023-08-22,46.69,47.33,46.6537,47.09,286799,45.1584522831722,45.7774586969916,45.1233430131384,45.5453312918094,296525.780512409,0.0,1.0
2023-08-23,47.16,47.22,46.5559,46.71,258087,45.6130351183209,45.6710669696164,45.0287510955266,45.1777962336041,266840.013790515,0.0,1.0
2023-08-24,46.82,47.52,46.81,47.12,197562,45.2841879609793,45.9612262260943,45.2745159857633,45.5743472174571,204262.310013607,0.0,1.0
2023-08-25,46.82,47.1,46.3136,46.99,135116,45.2841879609793,45.5550032670253,44.7943991360446,45.4486115396501,139698.45557242,0.0,1.0
2023-08-28,47.25,47.59,47.02,47.02,219733,45.7000828952642,46.0289300526058,45.4776274652979,45.4776274652979,227185.238893208,0.0,1.0
2023-08-29,47.88,47.9149,47.11,47.24,187749,46.3094173338677,46.3431725273713,45.5646752422412,45.6904109200483,194116.502377708,0.0,1.0
2023-08-30,47.98,48.19,47.77,47.84,167416,46.406137086027,46.6092485655615,46.2030256064925,46.270729433004,173093.909219577,0.0,1.0
2023-08-31,48.0,48.3289,47.98,48.06,187427,46.4254810364589,46.7435923013108,46.406137086027,46.4835128877545,193783.58175621,0.0,1.0
2023-09-01,48.7,48.8155,48.41,48.41,111706,47.1025193015739,47.2142306153179,46.822032020312,46.822032020312,115494.506040534,0.0,1.0
2023-09-05,47.39,48.53,47.39,48.53,168140,45.8354905482872,46.9380957229031,45.8354905482872,46.9380957229031,173842.463660461,0.0,1.0
2023-09-06,47.2,47.8,46.94,47.45,122897,45.6517230191846,46.2320415321403,45.4002516635704,45.8935223995828,127065.048510049,0.0,1.0
2023-09-07,46.68,47.0196,46.54,46.95,225953,45.1487803079563,45.4772405862892,45.0133726549333,45.4099236387864,233616.190028976,0.0,1.0
2023-09-08,46.75,46.914,46.4718,46.75,135219,45.2164841344678,45.375104528009,44.9474097839606,45.2164841344678,139804.948814701,0.0,1.0
2023-09-11,46.7,47.2,46.69,46.99,163250,45.1681242583881,45.6517230191846,45.1584522831722,45.4486115396501,168786.619439575,0.0,1.0
2023-09-12,46.77,47.0553,46.68,46.68,305070,45.2358280848996,45.5117695378101,45.1487803079563,45.1487803079563,315416.440994985,0.0,1.0
2023-09-13,46.43,46.94,46.28,46.89,180873,44.906980927558,45.4002516635704,44.7619012993191,45.3518917874908,187007.303019261,0.0,1.0
2023-09-14,47.2,47.28,46.8819,46.91,174923,45.6517230191846,45.729098820912,45.3440574875659,45.3712357379226,180855.508926363,0.0,1.0
2023-09-15,46.72,47.1,46.55,47.01,202471,45.18746820882,45.5550032670253,45.0230446301492,45.4679554900819,209337.798618991,0.0,1.0
2023-09-18,46.5,46.83,46.5,46.76,227252,44.9746847540695,45.2938599361952,44.9746847540695,45.2261561096837,234959.245579678,0.0,1.0
2023-09-19,46.28,46.61,46.13,46.39,229724,44.9309180990199,45.2512984571158,44.7852906635218,45.0377115517186,236621.622032511,0.174749,1.0
2023-09-20,45.95,46.7844,45.94,46.44,281894,44.6105377409241,45.4206146221216,44.6008292452242,45.0862540302179,290358.062375862,0.0,1.0
2023-09-21,45.49,45.75,45.4201,45.74,294560,44.1639469387298,44.4163678269266,44.0960845537877,44.4066593312267,303404.367788723,0.0,1.0
2023-09-22,45.37,45.6906,45.2917,45.56,269912,44.0474449903313,44.3586993624693,43.9714274690013,44.231906408629,278016.294536222,0.0,1.0
2023-09-25,45.71,45.76,45.12,45.12,411318,44.3775338441271,44.4260763226265,43.8047325978345,43.8047325978345,423668.107516708,0.0,1.0
2023-09-26,45.07,45.64,45.0179,45.3,225197,43.7561901193351,44.309574374228,43.7056088567388,43.9794855204322,231958.695725546,0.0,1.0
2023-09-27,45.47,45.64,45.0501,45.22,723100,44.1445299473301,44.309574374228,43.7368702128924,43.9018175548332,744811.577770318,0.0,1.0
2023-09-28,45.97,46.1,45.45,45.45,178995,44.6299547323238,44.7561651764222,44.1251129559303,44.1251129559303,184369.448711102,0.0,1.0
2023-09-29,45.69,46.24,45.61,46.24,1300435,44.3581168527273,44.8920841162204,44.2804488871283,44.8920841162204,1339481.46056942,0.0,1.0
2023-10-02,45.1,45.73,44.8626,45.66,241492,43.7853156064347,44.3969508355268,43.5548359185197,44.3289913656277,248742.964374097,0.0,1.0
2023-10-03,44.3,44.92,44.08,44.79,231111,43.0086359504448,43.610562683837,42.7950490450475,43.4843522397386,238050.267667094,0.0,1.0
2023-10-04,44.22,44.41,43.73,44.21,423360,42.9309679848458,43.1154294031434,42.4552516955519,42.9212594891459,436071.676897859,0.0,1.0
2023-10-05,44.32,44.4299,43.945,44.17,264849,43.0280529418445,43.1347493095861,42.6639843530992,42.8824255063464,272801.274458431,0.0,1.0
2023-10-06,44.58,44.86,43.8,44.08,270839,43.2804738300412,43.5523117096377,42.523211165451,42.7950490450475,278971.128352559,0.0,1.0
2023-10-09,44.96,45.09,44.31,44.44,175009,43.6493966666365,43.7756071107349,43.0183444461446,43.144554890243,180263.766303424,0.0,1.0
2023-10-10,45.41,45.64,45.15,45.15,252239,44.0862789731308,44.309574374228,43.8338580849341,43.8338580849341,259812.650484314,0.0,1.0
2023-10-11,45.44,45.7073,45.1338,45.38,217450,44.1154044602305,44.3749125502881,43.8181303219003,44.0571534860312,223979.086690853,0.0,1.0
2023-10-12,44.65,45.53,44.29,45.53,365438,43.3484332999404,44.2027809215293,42.9989274547449,44.2027809215293,376410.528775037,0.0,1.0
2023-10-13,44.28,44.95,44.1,44.79,241409,42.989218959045,43.6396881709366,42.8144660364473,43.4843522397386,248657.472241675,0.0,1.0
2023-10-16,45.0,45.0605,44.5359,44.55,222851,43.688230649436,43.7469670484202,43.2376593640048,43.2513483429416,229542.255452487,0.0,1.0
2023-10-17,45.59,45.8799,44.73,44.73,206522,44.2610318957286,44.542481186068,43.4261012655394,43.4261012655394,212722.965930413,0.0,1.0
2023-10-18,44.68,45.27,44.58,45.27,378921,43.37755878704,43.9503600333326,43.2804738300412,43.9503600333326,390298.365178131,0.0,1.0
2023-10-19,44.06,44.86,43.9157,44.57,175711,42.7756320536478,43.5523117096377,42.6355384606986,43.2707653343414,180986.844339096,0.0,1.0
2023-10-20,43.52,44.03,43.465,44.02,312322,42.2513732858545,42.7465065665481,42.1979765595052,42.7367980708483,321699.684127205,0.0,1.0
2023-10-23,43.16,43.685,43.11,43.34,351415,41.901867440659,42.4115634649025,41.8533249621597,42.0766203632568,361966.47849835,0.0,1.0
2023-10-24,43.29,43.59,43.026,43.36,503609,42.0280778847574,42.3193327557537,41.7717735982807,42.0960373546565,518730.208642418,0.0,1.0
2023-10-25,42.79,43.04,42.6316,43.04,385496,41.5426530997637,41.7853654922605,41.3888705278777,41.7853654922605,397070.784101987,0.0,1.0
2023-10-26,43.19,43.4586,42.88,42.9,442822,41.9309929277587,42.1917631222573,41.6300295610626,41.6494465524623,456118.036912471,0.0,1.0
2023-10-27,42.71,43.24,42.53,43.24,296445,41.4649851341647,41.979535406258,41.2902322115669,41.979535406258,305345.966217843,0.0,1.0
2023-10-30,43.04,43.2,42.66,42.98,317293,41.7853654922605,41.9407014234585,41.4164426556653,41.7271145180613,326819.941841347,0.0,1.0
2023-10-31,43.23,43.3468,42.94,43.01,462144,41.9698269105582,42.0832221403327,41.6882805352618,41.7562400051609,476020.193330225,0.0,1.0
2023-11-01,43.58,43.58,42.86,43.31,326175,42.3096242600538,42.3096242600538,41.6106125696628,42.0474948761572,335968.630036279,0.0,1.0
2023-11-02,44.68,44.68,44.0,44.0,239884,43.37755878704,43.37755878704,42.7173810794485,42.7173810794485,247086.683061617,0.0,1.0
2023-11-03,45.85,46.075,45.37,45.37,263778,44.5134527839253,44.7318939371725,44.0474449903313,44.0474449903313,271698.116942469,0.0,1.0
2023-11-06,45.28,45.82,45.1,45.82,304304,43.9600685290325,44.4843272968257,43.7853156064347,44.4843272968257,313440.938130022,0.0,1.0
2023-11-07,44.93,45.17,44.73,45.17,277001,43.6202711795369,43.8532750763339,43.4261012655394,43.8532750763339,285318.146665684,0.0,1.0
2023-11-08,44.52,44.97,44.4,44.97,411574,43.222222855842,43.6591051623364,43.1057209074435,43.6591051623364,423931.79409382,0.0,1.0
2023-11-09,43.95,44.75,43.91,44.75,329175,42.6688386009491,43.4455182569391,42.6300046181496,43.4455182569391,339058.707111803,0.0,1.0
2023-11-10,44.45,44.57,43.93,44.16,330855,43.1542633859429,43.2707653343414,42.6494216095494,42.8727170106465,340789.150274096,0.0,1.0
2023-11-13,44.46,44.5645,44.1036,44.24,249430,43.1639718816428,43.2654256617064,42.8179610948992,42.9503849762455,256919.308315932,0.0,1.0
2023-11-14,46.62,46.65,45.5,45.5,229533,45.2610069528157,45.2901324399153,44.1736554344297,44.1736554344297,236424.887125369,0.0,1.0
2023-11-15,46.82,47.425,46.62,46.62,220894,45.4551768668132,46.0425408566556,45.2610069528157,45.2610069528157,227526.495173554,0.0,1.0
2023-11-16,46.1,46.72,45.93,46.72,321224,44.7561651764222,45.3580919098144,44.5911207495243,45.3580919098144,330868.972835974,0.0,1.0
2023-11-17,46.74,46.851,46.4427,46.49,249435,45.3775089012142,45.4852732034828,45.0888753240569,45.1347965087173,256924.458444391,0.0,1.0
2023-11-20,46.9,46.97,46.4495,46.75,283920,45.5328448324122,45.6008043023113,45.0954771011328,45.387217396914,292444.894427532,0.0,1.0
2023-11-21,46.42,46.69,46.38,46.69,250563,45.0668370388182,45.3289664227148,45.0280030560187,45.3289664227148,258086.327424788,0.0,1.0
2023-11-22,46.57,46.78,46.41,46.55,272028,45.2124644743163,45.4163428840137,45.0571285431183,45.1930474829166,280195.828900158,0.0,1.0
2023-11-24,46.91,46.9803,46.6,46.64,78688,45.542553328112,45.6108040528822,45.2415899614159,45.2804239442154,81050.6616395946,0.0,1.0
2023-11-27,46.68,46.8,46.41,46.67,223952,45.3192579270149,45.4357598754134,45.0571285431183,45.3095494313151,230676.313739204,0.0,1.0
2023-11-28,46.52,46.82,46.36,46.64,290301,45.1639219958169,45.4551768668132,45.0085860646189,45.2804239442154,299017.488367171,0.0,1.0
2023-11-29,46.81,47.309,46.732,46.81,309397,45.4454683711133,45.929922306537,45.3697421046543,45.4454683711133,318686.858978569,0.0,1.0
2023-11-30,46.98,47.1483,46.655,46.98,203672,45.6105127980112,45.7739067806401,45.2949866877652,45.6105127980112,209787.392708666,0.0,1.0
2023-12-01,48.29,48.3499,46.7,46.91,302749,46.8823257346947,46.940479623937,45.3386749184147,45.542553328112,311839.248179209,0.0,1.0
2023-12-04,48.72,48.77,48.08,48.08,274071,47.2997910497894,47.3483335282887,46.6784473249974,46.6784473249974,282300.171388589,0.0,1.0
2023-12-05,48.06,48.55,48.01,48.55,247854,46.6590303335976,47.1347466228915,46.6104878550983,47.1347466228915,255295.987825591,0.0,1.0
2023-12-06,47.89,49.0299,47.85,48.34,465157,46.4939859066998,47.6006573315285,46.4551519239003,46.9308682131941,479123.660739742,0.0,1.0
2023-12-07,48.34,48.38,47.775,48.06,454070,46.9308682131941,46.9697021959936,46.3823382061512,46.6590303335976,467703.7658943,0.0,1.0
2023-12-08,48.71,48.91,48.35,48.35,314597,47.2900825540895,47.484252468087,46.940576708894,46.940576708894,324042.992576143,0.0,1.0
2023-12-11,48.91,48.9599,48.5864,48.67,299551,47.484252468087,47.5326978616294,47.170085547239,47.25124857129,308545.226016701,0.0,1.0
2023-12-12,48.64,48.85,48.4613,48.84,260357,47.2221230841904,47.4260014938877,47.0486322660336,47.4162929981879,268174.39905068,0.0,1.0
2023-12-13,50.3,50.3,48.3301,48.64,509943,48.8337333703696,48.8337333703696,46.9212568024512,47.2221230841904,525254.391374539,0.0,1.0
2023-12-14,51.8,51.97,51.11,51.11,302975,50.2900077253508,50.4550521522486,49.6201215220594,49.6201215220594,312072.033985565,0.0,1.0
2023-12-15,51.35,51.9999,51.16,51.84,328422,49.8531254188564,50.4840805543912,49.6686640005588,50.3288417081503,338283.097765846,0.0,1.0
2023-12-18,51.37,51.8299,51.3101,51.81,342553,49.8725424102561,50.3190361274934,49.8143885210139,50.2997162210506,352838.390817254,0.0,1.0
2023-12-19,52.29,52.32,51.4,51.43,330105,50.960718179927,50.9899555397549,50.0933431717011,50.1225805315289,338715.604223942,0.200849,1.0
2023-12-20,51.42,52.77,51.3782,52.12,514475,50.1128347449196,51.4285159371725,50.0720973568928,50.7950398075693,527894.792514844,0.0,1.0
2023-12-21,52.21,52.21,51.63,51.9,379201,50.8827518870528,50.8827518870528,50.3174962637145,50.5806325021651,389092.245913642,0.0,1.0
2023-12-22,52.44,52.78,52.198,52.37,311014,51.1069049790662,51.4382617237818,50.8710569431216,51.0386844728013,319126.626170779,0.0,1.0
2023-12-26,52.97,53.1408,52.48,52.68,392410,51.6234316693581,51.7898897046446,51.1458881255033,51.340803857689,402645.795287914,0.0,1.0
2023-12-27,53.09,53.27,52.8177,53.12,207793,51.7403811086695,51.9158052676365,51.4750033392988,51.7696184684973,213213.164140214,0.0,1.0
2023-12-28,52.88,53.1199,52.705,52.82,219328,51.5357195898746,51.7695210106312,51.3651683242122,51.4772448702189,225049.048161126,0.0,1.0
2023-12-29,52.33,52.9443,52.26,52.86,289364,50.9997013263641,51.5983849977722,50.9314808200992,51.516228016656,296911.898034434,0.0,1.0
2024-01-02,52.09,52.6299,51.84,51.95,284066,50.7658024477414,51.2919774667765,50.5221577825094,50.6293614352115,291475.702668782,0.0,1.0
2024-01-03,50.83,51.63,50.8,51.63,253353,49.5378333349721,50.3174962637145,49.5085959751442,50.3174962637145,259961.571248386,0.0,1.0
2024-01-04,50.78,51.16,50.69,50.94,214020,49.4891044019257,49.8594442930783,49.4013923224422,49.6450369876742,219602.59195107,0.0,1.0
2024-01-05,50.82,51.3387,50.5,50.58,683913,49.5280875483628,50.0336014997862,49.2162223768658,49.2941886697401,701752.48794053,0.0,1.0
2024-01-08,51.34,51.36,50.541,50.8,208186,50.0348684520454,50.054360025264,49.2561801019639,49.5085959751442,213616.415325322,0.0,1.0
2024-01-09,50.75,50.97,50.53,50.94,188603,49.4598670420978,49.674274347502,49.2454597366937,49.6450369876742,193522.603727445,0.0,1.0
2024-01-10,50.86,50.91,50.3577,50.75,196136,49.5670706947999,49.6157996278463,49.0775398334158,49.4598670420978,201252.097817564,0.0,1.0
2024-01-11,50.57,50.69,50.0101,50.61,224810,49.2844428831308,49.4013923224422,48.7387762908772,49.3234260295679,230674.043063826,0.0,1.0
2024-01-12,50.42,51.33,50.23,51.07,190965,49.1382560839916,50.0251226654361,48.9530861384153,49.7717322135948,195946.215175853,0.0,1.0
2024-01-16,49.79,50.1221,49.65,50.04,408463,48.5242715276069,48.8479291009011,48.387830515077,48.7679161928389,419117.528810906,0.0,1.0
2024-01-17,49.45,49.66,49.18,49.24,228898,48.1929147828914,48.3975763016863,47.9297785444408,47.9882532640965,234868.6762565,0.0,1.0
2024-01-18,49.91,49.97,49.34,49.8,541120,48.6412209669183,48.699695686574,48.0857111301893,48.5340173142162,555234.812431376,0.0,1.0
2024-01-19,50.51,50.51,49.64,50.13,211711,49.2259681634751,49.2259681634751,48.3780847284677,48.8556282723225,217233.362978007,0.0,1.0
2024-01-22,51.44,51.4593,50.72,50.72,295494,50.1323263181382,50.1511356862941,49.43062968227,49.43062968227,303201.795654563,0.0,1.0
2024-01-23,51.07,51.865,50.99,51.65,270423,49.7717322135948,50.5465222490326,49.6937659207206,50.3369878369331,277476.832647343,0.0,1.0
2024-01-24,50.96,51.68,50.7921,51.59,230325,49.6645285608927,50.3662251967609,49.5008968037229,50.2785131172774,236332.898753062,0.0,1.0
2024-01-25,51.42,51.615,50.9101,51.45,237702,50.1128347449196,50.3028775838006,49.6158970857124,50.1420721047475,243902.323670467,0.0,1.0
2024-01-26,51.58,51.8222,51.31,51.52,307478,50.2687673306681,50.5048102823449,50.0056310922176,50.2102926110124,315498.39158925,0.0,1.0
2024-01-29,52.03,52.05,51.29,51.58,244550,50.7073277280857,50.7268193013043,49.986139518999,50.2687673306681,250928.949918859,0.0,1.0
2024-01-30,51.99,52.1,51.6,51.8,225434,50.6683445816486,50.7755482343507,50.2882589038867,50.4831746360723,231314.319754685,0.0,1.0
2024-01-31,50.57,51.965,50.5026,51.56,213509,49.2844428831308,50.6439801151254,49.2187562813843,50.2492757574496,219078.262801986,0.0,1.0
2024-02-01,50.91,51.17,49.93,50.92,324536,49.6157996278463,49.8691900796876,48.6607125401369,49.6255454144556,333001.339974921,0.0,1.0
2024-02-02,50.72,50.9577,50.175,50.36,203418,49.43062968227,49.6622870299726,48.8994843120642,49.0797813643359,208724.044713124,0.0,1.0
2024-02-05,49.89,50.3,49.6,50.3,259044,48.6217293936997,49.0213066446802,48.3391015820306,49.0213066446802,265801.017799145,0.0,1.0
2024-02-06,50.13,50.42,49.89,49.97,211522,48.8556282723225,49.1382560839916,48.6217293936997,48.699695686574,217039.433018756,0.0,1.0
2024-02-07,50.08,50.33,49.71,50.33,238762,48.8068993392761,49.0505440045081,48.4463052347327,49.0505440045081,244989.973177373,0.0,1.0
2024-02-08,50.58,50.6,49.9155,50.05,329498,49.2941886697401,49.3136802429586,48.6465811495534,48.7776619794482,338092.770968572,0.0,1.0
2024-02-09,51.11,51.15,50.3697,50.71,295668,49.8107153600319,49.8496985064691,49.0892347773469,49.4208838956607,303380.334347206,0.0,1.0
2024-02-12,52.03,52.2588,51.14,51.14,205418,50.7073277280857,50.9303113257061,49.8399527198598,49.8399527198598,210776.21359408,0.0,1.0
2024-02-13,50.15,50.8,49.7301,50.69,222380,48.875119845541,49.5085959751442,48.4658942658173,49.4013923224422,228180.657873465,0.0,1.0
2024-02-14,51.04,51.1299,50.36,50.78,230171,49.742494853767,49.8301094753844,49.0797813643359,49.4891044019257,236174.881749228,0.0,1.0
2024-02-15,52.12,52.24,51.28,51.28,305549,50.7950398075693,50.9119892468806,49.9763937323897,49.9763937323897,313519.074703567,0.0,1.0
2024-02-16,51.6,52.0531,51.52,51.63,234078,50.2882589038867,50.7298404951532,50.2102926110124,50.3174962637145,240183.793658175,0.0,1.0
2024-02-20,51.09,51.3195,50.9201,51.14,212178,49.7912237868134,50.0148895894964,49.6256428723217,49.8399527198598,217712.54441171,0.0,1.0
2024-02-21,51.05,51.16,50.7201,50.89,375805,49.7522406403763,49.8594442930783,49.4307271401361,49.5963080546278,385607.663153779,0.0,1.0
2024-02-22,51.27,51.3299,50.96,51.27,273736,49.9666479457804,50.02502520757,49.6645285608927,49.9666479457804,280876.250398646,0.0,1.0
2024-02-23,51.38,51.6444,51.05,51.33,217634,50.0738515984825,50.3315301964319,49.7522406403763,50.0251226654361,223310.861118957,0.0,1.0
2024-02-26,51.42,51.6607,51.16,51.31,351358,50.1128347449196,50.347415828605,49.8594442930783,50.0056310922176,360522.976837418,0.0,1.0
2024-02-27,51.72,51.86,51.51,51.74,294989,50.405208343198,50.541649355728,50.2005468244032,50.4246999164166,302683.623012122,0.0,1.0
2024-02-28,51.33,51.6975,51.27,51.54,292016,50.0251226654361,50.3832803233272,49.9666479457804,50.229784184231,299633.073970581,0.0,1.0
2024-02-29,51.78,52.1683,51.5,51.87,179919,50.4636830628537,50.8421119568921,50.1908010377939,50.5513951423372,184612.086446335,0.0,1.0
2024-03-01,52.04,52.13,51.451,51.79,185694,50.717073514695,50.8047855941785,50.1430466834084,50.473428849463,190537.724090095,0.0,1.0
2024-03-04,51.81,52.47,51.7904,52.27,140246,50.4929204226816,51.1361423388941,50.4738186809274,50.9412266067085,143904.238439257,0.0,1.0
2024-03-05,51.87,52.2995,51.68,51.68,210311,50.5513951423372,50.9699766772058,50.3662251967609,50.3662251967609,215796.844761338,0.0,1.0
2024-03-06,51.92,52.2499,51.6597,52.18,240443,50.6001240753837,50.9216375756238,50.3464412499441,50.8535145272249,246714.821121816,0.0,1.0
2024-03-07,52.38,52.6591,52.1801,52.33,155138,51.0484302594106,51.3204351636756,50.853611985091,50.9997013263641,159184.687926853,0.0,1.0
2024-03-08,52.34,53.1365,52.2145,52.78,161616,51.0094471129734,51.7856990164026,50.887137491027,51.4382617237818,165831.662932269,0.0,1.0
2024-03-11,52.21,52.368,51.92,52.2,198133,50.8827518870528,51.0367353154794,50.6001240753837,50.8730061004435,203301.188445198,0.0,1.0
2024-03-12,52.18,52.385,51.86,52.35,137598,50.8535145272249,51.0533031527152,50.541649355728,51.0191928995827,141187.166840872,0.0,1.0
2024-03-13,52.31,52.6124,52.11,52.11,166727,50.9802097531456,51.2749223402102,50.78529402096,50.78529402096,171075.980507551,0.0,1.0
2024-03-14,51.62,52.35,51.22,52.35,190134,50.3077504771052,51.0191928995827,49.917919012734,51.0191928995827,195093.539005816,0.0,1.0
2024-03-15,51.79,51.99,51.47,51.47,236255,50.473428849463,50.6683445816486,50.161563677966,50.161563677966,242417.579485095,0.0,1.0
2024-03-18,51.59,51.93,51.5151,51.87,250000,50.2785131172774,50.6098698619929,50.2055171755739,50.5513951423372,256521.110119463,0.0,1.0
2024-03-19,51.87,52.01,51.27,51.27,280295,50.6544392933145,50.7911584277094,50.0685001459077,50.0685001459077,287021.273018392,0.105732,1.0
2024-03-20,52.88,53.17,51.74,51.74,382419,51.6407701914492,51.9239741126958,50.5274858113764,50.5274858113764,391595.954998914,0.0,1.0
2024-03-21,53.56,53.69,53.16,53.16,343025,52.3048345585102,52.4317880404483,51.914208460239,51.914208460239,351256.612415969,0.0,1.0
2024-03-22,52.91,53.6624,52.8901,53.57,238185,51.6700671488195,52.4048348396676,51.6506335004306,52.314600210967,243900.754254931,0.0,1.0
2024-03-25,52.97,53.379,52.97,53.02,222162,51.7286610635602,52.1280762490425,51.7286610635602,51.7774893258441,227493.248385851,0.0,1.0
2024-03-26,52.85,53.4149,52.85,53.26,229612,51.6114732340789,52.1631349413623,51.6114732340789,52.0118649848068,235122.026936974,0.0,1.0
2024-03-27,54.1,54.1,53.22,53.22,232029,52.8321797911763,52.8321797911763,51.9728023749797,51.9728023749797,237597.027978325,0.0,1.0
2024-03-28,54.43,54.64,54.1007,54.13,188625,53.15444632225,53.3595250238424,52.8328633868483,52.8614767485466,193151.456940346,0.0,1.0
2024-04-01,53.96,54.54,53.915,54.54,227129,52.6954606567814,53.2618684992746,52.6515152207259,53.2618684992746,232579.44208564,0.0,1.0
2024-04-02,53.13,53.55,52.9009,53.55,349828,51.8849115028687,52.2950689060534,51.6611804050839,52.2950689060534,358222.864829833,0.0,1.0
2024-04-03,53.47,53.62,53.01,53.06,186427,52.2169436863992,52.3634284732509,51.7677236733873,51.8165519356712,190900.711268484,0.0,1.0
2024-04-04,52.95,54.0692,52.821,53.99,143818,51.7091297586467,52.8021015816094,51.5831528419542,52.7247576141517,147269.217941665,0.0,1.0
2024-04-05,53.21,53.4375,52.91,52.91,220086,51.9630367225229,52.1852053159147,51.6700671488195,51.6700671488195,225367.430362746,0.0,1.0
2024-04-08,53.46,53.68,53.3006,53.46,180663,52.2071780339424,52.4220223879916,52.0515135337814,52.2071780339424,184998.391863293,0.0,1.0
2024-04-09,53.56,53.84,53.21,53.66,252566,52.3048345585102,52.5782728273,51.9630367225229,52.402491083078,258626.8568514,0.0,1.0
2024-04-10,52.17,52.812,51.8718,52.59,227525,50.9474088670179,51.5743637547431,50.6561971107567,51.3575662702026,232984.944945538,0.0,1.0
2024-04-11,52.28,52.44,51.88,52.44,146174,51.0548310440425,51.2110814833509,50.6642049457713,51.2110814833509,149681.755158638,0.0,1.0
2024-04-12,51.43,52.21,51.28,51.96,164284,50.2247505852162,50.986471476845,50.0782657983645,50.7423301654255,168226.343019153,0.0,1.0
2024-04-15,51.01,52.025,50.7492,51.75,264116,49.8145931820315,50.8058069063946,49.5599049659587,50.5372514638331,270454.023598443,0.0,1.0
2024-04-16,50.6,50.85,50.2554,50.76,429567,49.4142014313035,49.658342742723,49.0776770476429,49.570451870612,439875.371257753,0.0,1.0
2024-04-17,50.18,51.11,50.18,50.91,340315,49.0040440281188,49.9122497065993,49.0040440281188,49.7169366574637,348481.580218178,0.0,1.0
2024-04-18,50.33,50.9,50.1616,50.49,486108,49.1505288149705,49.7071710050069,48.9860752275983,49.306779254279,497773.192473732,0.0,1.0
2024-04-19,50.82,50.91,50.17,50.27,210771,49.6290457853527,49.7169366574637,48.994278375662,49.0919349002298,215828.89718104,0.0,1.0
2024-04-22,51.41,51.6804,50.77,51.09,249877,50.2052192803026,50.469282522734,49.5802175230688,49.8927184016857,255873.32859315,0.0,1.0
2024-04-23,52.0,52.229,51.21,51.25,227210,50.7813927752526,51.0050262165129,50.0099062311671,50.0489688409942,232662.385852437,0.0,1.0
2024-04-24,51.97,52.0893,51.57,51.86,206880,50.7520958178823,50.8686000516917,50.3614697196111,50.6446736408577,211844.5243834,0.0,1.0
2024-04-25,51.66,51.8099,51.02,51.52,190636,50.4493605917221,50.5957477220493,49.8243588344883,50.3126414573272,195210.715150589,0.0,1.0
2024-04-26,52.0,52.13,51.62,51.78,190521,50.7813927752526,50.9083462571908,50.410297981895,50.5665484212035,195092.955481679,0.0,1.0
2024-04-29,52.26,52.39,52.03,52.19,165994,51.0352997391289,51.162253221067,50.810689732623,50.9669401719314,169977.378095988,0.0,1.0
2024-04-30,51.12,51.9449,51.1,51.84,166499,49.922015359056,50.7275840302158,49.9024840541425,50.6251423359442,170494.496642071,0.0,1.0
2024-05-01,51.21,52.0391,50.99,51.18,180961,50.0099062311671,50.8195764763586,49.7950618771179,49.9806092737967,185303.543005338,0.0,1.0
2024-05-02,51.96,52.1,51.3128,51.66,180259,50.7423301654255,50.8790492998204,50.1102971384228,50.4493605917221,184584.697026427,0.0,1.0
2024-05-03,52.49,52.92,52.3601,52.72,210540,51.2599097456348,51.6798328012763,51.1330539202213,51.4845197521407,215592.353846099,0.0,1.0
2024-05-06,53.07,53.2083,52.81,52.81,157082,51.826317588128,51.9613765616053,51.5724106242518,51.5724106242518,160851.515754027,0.0,1.0
2024-05-07,53.11,53.539,53.07,53.16,269775,51.8653801979551,52.284326688351,51.826317588128,51.914208460239,276248.823305934,0.0,1.0
2024-05-08,53.13,53.2,52.64,52.72,220503,51.8849115028687,51.9532710700662,51.4063945324865,51.4845197521407,225794.437162185,0.0,1.0
2024-05-09,53.73,53.79,53.18,53.29,227619,52.4708506502755,52.5294445650161,51.9337397651526,52.0411619421772,233081.200674908,0.0,1.0
2024-05-10,53.58,53.9999,53.34,53.92,160974,52.3243658634238,52.7344256100839,52.0899902044611,52.6563980469543,164836.912548788,0.0,1.0
2024-05-13,53.62,54.09,53.62,53.88,292816,52.3634284732509,52.8224141387195,52.3634284732509,52.6173354371272,299842.740969884,0.0,1.0
2024-05-14,54.03,54.3,53.84,54.03,167102,52.7638202239788,53.0274928403119,52.5782728273,52.7638202239788,171111.966906008,0.0,1.0
2024-05-15,54.47,54.6159,54.1728,54.56,171494,53.1935089320771,53.3359898014215,52.9032737410617,53.2813998041881,175609.362261247,0.0,1.0
2024-05-16,54.17,54.47,54.17,54.44,330905,52.9005393583737,53.1935089320771,52.9005393583737,53.1642119747068,338845.767309981,0.0,1.0
2024-05-17,54.33,54.41,54.1019,54.2,175955,53.0567897976822,53.1349150173365,52.8340352651431,52.9298363157441,180177.413417832,0.0,1.0
2024-05-20,54.16,54.56,54.07,54.31,158179,52.890773705917,53.2813998041881,52.802882833806,53.0372584927687,161974.840595716,0.0,1.0
2024-05-21,54.08,54.2,53.9301,54.02,174272,52.8126484862627,52.9298363157441,52.6662613559356,52.7540545715221,178454.026263263,0.0,1.0
2024-05-22,53.63,53.98,53.3916,53.98,191223,52.3731941257077,52.7149919616949,52.140380971138,52.7149919616949,195811.80146059,0.0,1.0
2024-05-23,52.82,53.87,52.67,53.87,182783,51.5821762767085,52.6075697846704,51.4356914898569,52.6075697846704,187169.26575972,0.0,1.0
2024-05-24,53.36,53.36,53.0401,53.24,154859,52.1095215093746,52.1095215093746,51.7971182872823,51.9923336798933,158575.170154142,0.0,1.0
2024-05-28,53.24,53.62,53.0007,53.52,136792,51.9923336798933,52.3634284732509,51.7586416166025,52.2657719486831,140074.614169828,0.0,1.0
2024-05-29,52.41,52.62,52.3241,52.62,203101,51.1817845259806,51.3868632275729,51.0978975713768,51.3868632275729,207974.839263306,0.0,1.0
2024-05-30,53.06,53.1085,52.605,52.63,174685,51.8165519356712,51.8639153500866,51.3722147488878,51.3966288800297,178876.937074218,0.0,1.0
2024-05-31,53.83,53.83,53.155,53.31,215424,52.5685071748432,52.5685071748432,51.9093256340106,52.0606932470907,220593.555784849,0.0,1.0
2024-06-03,53.39,54.31,53.11,54.16,228233,52.138818466745,53.0372584927687,51.8653801979551,52.890773705917,233709.934907175,0.0,1.0
2024-06-04,52.46,53.09,52.35,53.09,192325,51.2306127882645,51.8458488930416,51.1231906112399,51.8458488930416,196940.246287883,0.0,1.0
2024-06-05,52.84,52.85,52.29,52.72,262555,51.6017075816221,51.6114732340789,51.0645966964992,51.4845197521407,268855.564092631,0.0,1.0
2024-06-06,52.64,52.8318,52.43,52.68,299474,51.4063945324865,51.5936997466075,51.2013158308941,51.4454571423136,306660.51380121,0.0,1.0
2024-06-07,52.12,52.4904,51.97,52.14,273081,50.898580604734,51.2603003717331,50.7520958178823,50.9181119096475,279634.157787815,0.0,1.0
2024-06-10,52.16,52.22,51.6267,51.85,230403,50.9376432145611,50.9962371293018,50.4168409690411,50.6349079884009,235932.00865965,0.0,1.0
2024-06-11,51.81,51.855,51.41,51.78,249639,50.5958453785738,50.6397908146293,50.2052192803026,50.5665484212035,255629.617278362,0.0,1.0
2024-06-12,52.4,53.27,52.2901,52.82,173449,51.1720188735238,52.0216306372636,51.0646943530238,51.5821762767085,177611.276632716,0.0,1.0
2024-06-13,51.84,52.36,51.52,52.36,248381,50.6251423359442,51.1329562636967,50.3126414573272,51.1329562636967,254341.428900199,0.0,1.0
2024-06-14,51.02,51.4,50.785,51.4,238488,49.8243588344883,50.1954536278459,49.5948660017539,50.1954536278459,244211.02538258,0.0,1.0
2024-06-17,51.47,51.5199,50.72,50.98,232809,50.2638131950433,50.3125438008027,49.5313892607849,49.7852962246611,238395.745732671,0.0,1.0
2024-06-18,51.42,51.5799,51.12,51.36,409382,50.4203741820999,50.5771656607409,50.1262063047248,50.3615406066249,417498.338349763,0.210318,1.0
2024-06-20,51.39,51.6299,51.01,51.34,461445,50.3909573943624,50.6261936403034,50.0183447496872,50.3419294147999,470593.530589538,0.0,1.0
2024-06-21,51.47,51.47,51.0401,51.42,292831,50.4694021616624,50.4694021616624,50.0478595933839,50.4203741820999,298636.617919937,0.0,1.0
2024-06-24,51.85,52.2199,51.5271,51.59,211115,50.8420148063376,51.2047237991412,50.5253921143228,50.5870693126125,215300.530313278,0.0,1.0
2024-06-25,51.33,51.8,51.1208,51.8,217511,50.3321238188874,50.7929868267751,50.1269907523978,50.7929868267751,221823.336328405,0.0,1.0
2024-06-26,51.36,51.36,50.95,51.12,187473,50.3615406066249,50.3615406066249,49.9595111742122,50.1262063047248,191189.808016584,0.0,1.0
2024-06-27,51.39,51.39,51.07,51.32,194768,50.3909573943624,50.3909573943624,50.0771783251623,50.3223182229749,198629.437453788,0.0,1.0
2024-06-28,51.87,52.12,51.52,51.69,244382,50.8616259981626,51.1067658959753,50.518430141225,50.6851252717375,249227.076233425,0.0,1.0
2024-07-01,51.42,52.11,51.32,52.05,275988,50.4203741820999,51.0969603000628,50.3223182229749,51.0381267245877,281459.691448267,0.0,1.0
2024-07-02,51.7,51.71,51.4,51.4,236576,50.6949308676501,50.7047364635626,50.4007629902749,50.4007629902749,241266.315796575,0.0,1.0
2024-07-03,51.67,52.0235,51.63,51.81,114688,50.6655140799125,51.0121418954196,50.6262916962625,50.8027924226876,116961.784906658,0.0,1.0
2024-07-05,51.0,51.55,50.9035,51.53,213036,50.0085391537747,50.5478469289625,49.913915153219,50.5282357371375,217259.615734644,0.0,1.0
2024-07-08,51.21,51.6911,51.1129,51.24,183255,50.2144566679373,50.6862038872879,50.1192443316269,50.2438734556748,186888.182661392,0.0,1.0
2024-07-09,51.01,51.35,50.7962,51.18,567399,50.0183447496872,50.3517350107124,49.8087011090779,50.1850398801998,578648.156688172,0.0,1.0
2024-07-10,51.5,51.56,51.07,51.1,335478,50.4988189494,50.557652524875,50.0771783251623,50.1065951128998,342129.130134939,0.0,1.0
2024-07-11,53.36,53.3899,52.09,52.24,208400,52.3226597891259,52.3519785209042,51.0773491082377,51.2244330469253,212531.70318209,0.0,1.0
2024-07-12,53.75,54.0599,53.5706,53.68,386326,52.7050780297135,53.0089534470421,52.5291656390432,52.636438858326,393985.23399004,0.0,1.0
2024-07-15,54.44,54.92,53.95,54.04,214289,53.3816641476764,53.8523327514766,52.9011899479637,52.9894403111762,218537.457500897,0.0,1.0
2024-07-16,56.31,56.31,54.7,54.73,269189,55.2153105833148,55.2153105833148,53.6366096414015,53.666026429139,274525.895623243,0.0,1.0
2024-07-17,56.12,56.7761,55.75,55.75,248475,55.0290042609772,55.6723494087966,54.6661972122145,54.6661972122145,253401.223359741,0.0,1.0
2024-07-18,55.24,56.598,55.0101,55.9,206713,54.1661118206768,55.4977117455949,53.9406811706483,54.8132811509021,210811.25700518,0.0,1.0
2024-07-19,54.77,55.13,54.62,55.13,51611,53.705248812789,54.0582502656392,53.5581648741015,54.0582502656392,52634.2309641597,0.0,1.0
2024-07-22,55.57,55.6299,54.34,54.9,289829,54.4896964857894,54.5484320053053,53.2836081885513,53.8327215596516,295575.10077525,0.0,1.0
2024-07-23,55.85,56.135,55.0432,55.27,168436,54.7642531713396,55.043712654846,53.9731376931187,54.1955286084143,171775.383671682,0.0,1.0
2024-07-24,55.01,56.23,54.921,55.72,319772,53.9405831146892,55.1368658160147,53.8533133110679,54.636780424477,326111.745633126,0.0,1.0
2024-07-25,55.95,56.6019,55.06,55.06,199353,54.8623091304646,55.5015359280008,53.9896110942517,53.9896110942517,203305.33888896,0.0,1.0
2024-07-26,56.79,56.8851,56.26,56.51,212948,55.685979187115,55.7792304042429,55.1662826037523,55.4114225015649,217169.871061515,0.0,1.0
2024-07-29,56.35,56.9485,56.2001,56.93,193206,55.2545329669648,55.8413978823282,55.1075470842364,55.8232575298901,197036.469505753,0.0,1.0
2024-07-30,56.75,56.9,56.4,56.53,259008,55.646756803465,55.7938407421526,55.3035609465273,55.4310336933899,264143.048837749,0.0,1.0
2024-07-31,57.07,58.09,56.6301,57.06,545047,55.9605358726652,56.9607066557407,55.5291877084741,55.9507302767527,555853.009713478,0.0,1.0
2024-08-01,55.25,57.3479,54.87,57.11,286722,54.1759174165893,56.2330333830737,53.8033047719141,55.9997582563152,292406.501918308,0.0,1.0
2024-08-02,53.27,54.14,52.78,54.14,280801,52.2344094259133,53.0874962703012,51.7539352262006,53.0874962703012,286368.113172909,0.0,1.0
2024-08-05,51.63,52.145,50.3316,50.85,484032,50.6262916962625,51.1312798857565,49.3531331229829,49.8614552150871,493628.336634519,0.0,1.0
2024-08-06,51.99,52.63,51.37,51.69,253557,50.9792931491127,51.606851287513,50.3713462025374,50.6851252717375,258583.978232924,0.0,1.0
2024-08-07,51.5,52.91,51.41,52.84,160154,50.4988189494,51.8814079730631,50.4105685861874,51.8127688016756,163329.186139273,0.0,1.0
2024-08-08,52.55,52.62,51.9469,52.1,277945,51.528406520213,51.5970456916005,50.9370310307298,51.0871547041503,283455.490599549,0.0,1.0
2024-08-09,52.39,52.64,52.14,52.64,157460,51.3715169856129,51.6166568834255,51.1263770878003,51.6166568834255,160581.775350537,0.0,1.0
2024-08-12,51.93,52.62,51.8401,52.6,206354,50.9204595736377,51.5970456916005,50.8323072663842,51.5774344997755,210445.139531848,0.0,1.0
2024-08-13,52.77,52.885,52.0473,52.36,298645,51.7441296302881,51.8568939832819,51.0354792136914,51.3421001978754,304565.885301417,0.0,1.0
2024-08-14,52.51,53.02,52.37,53.01,212640,51.4891841365629,51.9892695281007,51.3519057937879,51.9794639321882,216855.764705565,0.0,1.0
2024-08-15,53.72,54.03,53.4,53.45,160428,52.675661241976,52.9796347152637,52.3618821727759,52.4109101523384,163608.618416969,0.0,1.0
2024-08-16,53.95,54.26,53.54,53.54,157639,52.9011899479637,53.2051634212513,52.4991605155509,52.4991605155509,160764.324174288,0.0,1.0
2024-08-19,54.42,54.5,54.09,54.12,203865,53.3620529558514,53.4404977231514,53.0384682907387,53.0678850784762,207906.793038469,0.0,1.0
2024-08-20,53.77,54.44,53.71,54.44,285795,52.7246892215386,53.3816641476764,52.6658556460635,53.3816641476764,291461.123372963,0.0,1.0
2024-08-21,54.24,54.2812,53.81,54.1,165163,53.1855522294263,53.2259512845858,52.7639116051886,53.0482738866512,168437.493726793,0.0,1.0
2024-08-22,53.95,54.43,53.881,54.28,293597,52.9011899479637,53.3718585517639,52.8335313361674,53.2247746130763,299417.804506488,0.0,1.0
2024-08-23,55.74,55.89,54.17,54.37,383619,54.656391616302,54.8034755549896,53.1169130580388,53.3130249762889,391224.565465501,0.0,1.0
2024-08-26,55.58,56.2899,55.58,56.1,158907,54.4995020817019,55.1956013355307,54.4995020817019,55.0093930691522,162057.463328006,0.0,1.0
2024-08-27,55.28,55.44,55.0843,55.36,177741,54.2053342043268,54.3622237389269,54.0134386923191,54.2837789716268,181264.863029213,0.0,1.0
2024-08-28,55.12,55.41,54.8201,55.07,212125,54.0484446697267,54.3328069511894,53.7543748483107,53.9994166901642,216330.554402596,0.0,1.0
2024-08-29,55.42,55.911,54.965,55.52,167601,54.3426125471019,54.8240673064059,53.8964579330829,54.4406685062269,170923.82910279,0.0,1.0
2024-08-30,55.81,55.81,55.15,55.71,171027,54.7250307876895,54.7250307876895,54.0778614574642,54.6269748285645,174417.752399825,0.0,1.0
2024-09-03,54.34,55.415,54.12,55.21,175027,53.2836081885513,54.3377097491456,53.0678850784762,54.1366950329393,178497.055723857,0.0,1.0
2024-09-04,53.95,54.61,53.84,54.34,201567,52.9011899479637,53.548359278189,52.7933283929261,53.2836081885513,205563.233278812,0.0,1.0
2024-09-05,53.69,54.23,53.48,54.23,145967,52.6462444542385,53.1757466335138,52.4403269400759,53.1757466335138,148860.917074761,0.0,1.0
2024-09-06,52.75,53.96,52.59,53.72,160348,51.7245184384631,52.9109955438762,51.567628903863,52.675661241976,163527.032350489,0.0,1.0
2024-09-09,52.56,53.09,52.55,52.87,181113,51.5382121161255,52.0579086994882,51.528406520213,51.8421855894131,184703.715731372,0.0,1.0
2024-09-10,52.25,52.63,51.67,52.63,200895,51.2342386428378,51.606851287513,50.6655140799125,51.606851287513,204877.910320375,0.0,1.0
2024-09-11,52.23,52.2614,51.045,52.14,230736,51.2146274510128,51.2454170221781,50.052664335381,51.1263770878003,235310.532943488,0.0,1.0
2024-09-12,52.74,53.0,52.0901,52.52,200690,51.7147128425506,51.9696583362757,51.0774471641969,51.4989897324755,204668.846025018,0.0,1.0
2024-09-13,54.08,54.12,53.31,53.31,186252,53.0286626948262,53.0678850784762,52.2736318095633,52.2736318095633,189944.600676923,0.0,1.0
2024-09-16,54.45,54.46,54.0117,54.25,213332,53.3914697435889,53.4012753395014,52.9616904747438,53.1953578253388,217561.484180622,0.0,1.0
2024-09-17,54.73,55.25,54.53,54.56,212880,53.8626266660656,54.3743855892586,53.6657963109913,53.6953208642525,216308.099347488,0.200498,1.0
2024-09-18,54.81,56.065,54.4601,54.74,248757,53.9413588080953,55.1764692861861,53.5970041018929,53.8724681838193,252762.842302627,0.0,1.0
2024-09-19,55.91,56.03,55.35,55.91,310208,55.0239257610036,55.1420239740481,54.4728007667957,55.0239257610036,315203.414517032,0.0,1.0
2024-09-20,55.2,55.76,55.16,55.76,172367,54.32517800049,54.8763029946979,54.2858119294752,54.8763029946979,175142.700865411,0.0,1.0
2024-09-23,55.24,55.5999,54.9433,55.34,185799,54.3645440715049,54.718740295461,54.0725462397522,54.462959249042,188791.002210936,0.0,1.0
2024-09-24,55.19,55.5986,55.11,55.4,195964,54.3153364827363,54.717460898153,54.2366043407066,54.5220083555643,199119.69363271,0.0,1.0
2024-09-25,54.5,55.21,54.44,55.21,154602,53.6362717577302,54.3350195182437,53.5772226512079,54.3350195182437,157091.623333899,0.0,1.0
2024-09-26,55.09,55.37,54.925,55.01,138601,54.2169213051992,54.4924838023031,54.0545362622629,54.1381891631695,140832.952262595,0.0,1.0
2024-09-27,55.47,55.9463,55.2,55.53,173607,54.5908989798403,55.0596504704496,54.32517800049,54.6499480863625,176402.66912542,0.0,1.0
2024-09-30,55.63,55.66,55.0474,55.25,288401,54.7483632638996,54.7778878171608,54.1749964395684,54.3743855892586,293045.246899263,0.0,1.0
2024-10-01,54.91,55.43,54.5,55.43,298157,54.0397739856324,54.5515329088254,53.6362717577302,54.5515329088254,302958.35201592,0.0,1.0
2024-10-02,54.62,55.1515,54.57,54.66,324174,53.7543699707747,54.2774466393845,53.7051623820062,53.7937360417896,329394.31509711,0.0,1.0
2024-10-03,54.54,54.615,53.98,54.39,265638,53.675637828745,53.7494492118979,53.1245128345372,53.5280150624394,269915.684397164,0.0,1.0
2024-10-04,55.21,55.33,54.8796,55.23,261462,54.3350195182437,54.4531177312883,54.0098557716611,54.3547025537512,265672.43645055,0.0,1.0
2024-10-07,54.87,55.07,54.4419,55.07,206694,54.0004079146175,54.1972382696918,53.5790925395811,54.1972382696918,210022.483495537,0.0,1.0
2024-10-08,54.66,54.83,54.395,54.8,229029,53.7937360417896,53.9610418436027,53.5329358213162,53.9315172903416,232717.153727245,0.0,1.0
2024-10-09,54.89,55.18,54.42,54.59,209661,54.020090950125,54.3054949649826,53.5575396157005,53.7248454175136,213037.26238864,0.0,1.0
2024-10-10,54.68,54.696,54.19,54.53,169792,53.813419077297,53.8291655057029,53.3311847073651,53.6657963109913,172526.234519019,0.0,1.0
2024-10-11,55.68,55.73,54.81,54.81,167623,54.7975708526682,54.8467784414368,53.9413588080953,53.9413588080953,170322.306167437,0.0,1.0
2024-10-14,55.99,55.99,55.2459,55.66,275302,55.1026579030333,55.1026579030333,54.3703505669796,54.7778878171608,279735.307997756,0.0,1.0
2024-10-15,55.85,56.5897,55.74,55.83,195749,54.9648766544813,55.6928537227234,54.8566199591905,54.9451936189739,198901.231394079,0.0,1.0
2024-10-16,56.62,56.83,56.275,56.3,197088,55.7226735215171,55.9293453943451,55.3831411590141,55.4077449533983,200261.793894203,0.0,1.0
2024-10-17,56.76,56.8093,56.35,56.77,166098,55.8604547700691,55.9089734525949,55.4569525421669,55.8702962878228,168772.748428312,0.0,1.0
2024-10-18,56.61,56.92,56.4875,56.92,170187,55.7128320037634,56.0179190541285,55.5922734112804,56.0179190541285,172927.595376038,0.0,1.0
2024-10-21,55.49,56.63,55.44,56.55,213426,54.6105820153477,55.7325150392708,54.5613744265791,55.6537828972411,216862.891823267,0.0,1.0
2024-10-22,55.25,55.4,55.04,55.4,138561,54.3743855892586,54.5220083555643,54.1677137164306,54.5220083555643,140792.308125176,0.0,1.0
2024-10-23,54.99,55.24,54.5,55.07,246105,54.1185061276621,54.3645440715049,53.6362717577302,54.1972382696918,250068.135991703,0.0,1.0
2024-10-24,55.15,55.28,54.81,55.17,191439,54.2759704117215,54.4039101425197,53.9413588080953,54.2956534472289,194521.825587109,0.0,1.0
2024-10-25,54.78,55.55,54.66,55.38,262570,53.9118342548341,54.6696311218699,53.7937360417896,54.5023253200568,266798.279057075,0.0,1.0
2024-10-28,55.63,55.72,55.06,55.06,154724,54.7483632638996,54.8369369236831,54.1873967519381,54.1873967519381,157215.587953029,0.0,1.0
2024-10-29,55.4,55.44,55.01,55.35,205746,54.5220083555643,54.5613744265791,54.1381891631695,54.4728007667957,209059.21743869,0.0,1.0
2024-10-30,55.64,56.33,55.27,55.27,165400,54.7582047816534,55.4372695066595,54.394068624766,54.394068624766,168063.508230339,0.0,1.0
2024-10-31,54.71,55.8,54.71,55.6,205663,53.8429436305581,54.9156690657127,53.8429436305581,54.7188387106385,208974.880853545,0.0,1.0
2024-11-01,54.82,55.39,54.745,55.16,466298,53.951200325849,54.5121668378106,53.8773889426961,54.2858119294752,473806.999762942,0.0,1.0
2024-11-04,54.96,55.42,54.72,54.79,336421,54.0889815744009,54.5416913910717,53.8527851483119,53.9216757725878,341838.533871578,0.0,1.0
2024-11-05,55.94,55.98,54.86,54.96,205035,55.0534503142647,55.0928163852796,53.9905663968638,54.0889815744009,208336.767896056,0.0,1.0
2024-11-06,59.71,59.805,58.38,58.38,357891,58.7637025074141,58.8571969260744,57.4547806461704,57.4547806461704,363654.274631586,0.0,1.0
2024-11-07,59.11,59.7981,58.97,59.77,273721,58.1732114421914,58.8504062788243,58.0354301936394,58.8227516139364,278128.848466244,0.0,1.0
2024-11-08,59.2,59.37,58.9,59.08,364074,58.2617851019748,58.4290909037879,57.9665395693635,58.1436868889303,369936.842173232,0.0,1.0
2024-11-11,60.06,60.4118,59.67,59.67,399633,59.108155628794,59.4543802233696,58.7243364363993,58.7243364363993,406068.464235884,0.0,1.0
2024-11-12,59.32,60.14,59.185,59.81,274125,58.3798833150194,59.1868877708237,58.2470228253443,58.8621176849513,278539.354254182,0.0,1.0
2024-11-13,59.05,59.83,58.9601,59.68,334634,58.1141623356691,58.8818007204587,58.0256870910633,58.734177954153,340022.757032354,0.0,1.0
2024-11-14,58.63,59.4591,58.36,59.3,283246,57.7008185900132,58.5167788269735,57.435097610663,58.3602002795119,287807.233689303,0.0,1.0
2024-11-15,58.14,58.87,57.901,58.68,204158,57.2185842200813,57.9370150161023,56.9833719457676,57.7500261787818,207445.64518313,0.0,1.0
2024-11-18,58.2,58.55,58.1301,58.26,166361,57.2776333266036,57.6220864479835,57.2088411175052,57.3366824331259,169039.983631847,0.0,1.0
2024-11-19,58.01,58.12,57.5,57.58,317877,57.0906444892831,57.1989011845739,56.5887270838438,56.6674592258735,322995.911763818,0.0,1.0
2024-11-20,58.2,58.24,57.73,57.98,229810,57.2776333266036,57.3169993976185,56.8150819921792,57.061119936022,233510.730510364,0.0,1.0
2024-11-21,59.22,59.34,58.31,58.55,171212,58.2814681374822,58.3995663505268,57.3858900218945,57.6220864479835,173969.101397418,0.0,1.0
2024-11-22,60.18,60.24,59.2614,59.45,172694,59.2262538418386,59.2853029483609,58.3222120209826,58.5078230458176,175474.966688816,0.0,1.0
2024-11-25,61.04,61.75,60.78,60.78,240706,60.0726243686578,60.7713721291714,59.8167449070613,59.8167449070613,244582.193543483,0.0,1.0
2024-11-26,60.56,60.88,60.2205,60.86,202232,59.6002315164796,59.9151600845984,59.2661119887411,59.895477049091,205488.629966372,0.0,1.0
2024-11-27,60.42,61.28,60.42,60.79,178169,59.4624502679277,60.3088207947469,59.4624502679277,59.826586424815,181038.132998134,0.0,1.0
2024-11-29,60.65,61.19,60.46,60.82,79531,59.6888051762631,60.2202471349635,59.5018163389425,59.8561109780762,80811.7223280961,0.0,1.0
2024-12-02,60.75,60.92,60.19,60.69,225836,59.7872203538002,59.9545261556133,59.2360953595923,59.7281712472779,229472.73545772,0.0,1.0
2024-12-03,60.31,60.845,60.0657,60.76,199905,59.3541935726368,59.8807147724604,59.1137652939137,59.7970618715539,203124.157271983,0.0,1.0
2024-12-04,60.25,60.4896,59.8495,60.32,223442,59.2951444661146,59.5309472314935,58.9009916800784,59.3640350903906,227040.183833153,0.0,1.0
2024-12-05,59.79,60.43,59.665,60.33,222919,58.8424346494438,59.4722917856814,58.7194156775224,59.3738766081443,226508.761736391,0.0,1.0
2024-12-06,59.55,60.1,59.29,60.1,221878,58.6062382233547,59.1475216998089,58.3503587617582,59.1475216998089,225450.998060044,0.0,1.0
2024-12-09,59.36,60.25,59.35,59.92,251071,58.4192493860342,59.2951444661146,58.4094078682805,58.9703743802421,255114.105652355,0.0,1.0
2024-12-10,59.17,59.7257,58.86,59.52,205727,58.2322605487137,58.7791536902875,57.9271734983486,58.5767136700936,209039.911473416,0.0,1.0
2024-12-11,59.65,59.896,59.3466,59.65,196068,58.7046534008918,58.9467547376332,58.4060617522442,58.7046534008918,199225.368390001,0.0,1.0
2024-12-12,59.13,59.6079,59.04,59.51,253366,58.1928944776988,58.6632206111487,58.1043208179154,58.5668721523399,257446.063036809,0.0,1.0
2024-12-13,58.59,59.13,58.361,59.13,178405,57.6614525189984,58.1928944776988,57.4360817624384,58.1928944776988,181277.93340891,0.0,1.0
2024-12-16,58.57,58.8799,58.41,58.53,490677,57.641769483491,57.9467581186785,57.4843051994316,57.6024034124761,498578.585416796,0.0,1.0
2024-12-17,57.59,58.19,57.4,58.01,299368,56.8852254416652,57.4778827652457,56.6975506225314,57.3000855681715,303076.993826454,0.211273,1.0
2024-12-18,55.31,58.0256,55.0501,57.8,321761,54.6331276120594,57.3154946585846,54.3764082147285,57.0926555049183,325747.429954416,0.0,1.0
2024-12-19,55.08,56.25,54.89,55.89,585015,54.4059423046869,55.5616240856688,54.2182674855531,55.2060296915205,592262.992515509,0.0,1.0
2024-12-20,55.46,56.07,54.83,54.83,391319,54.7812919429545,55.3838268885947,54.159001753195,54.159001753195,396167.212752112,0.0,1.0
2024-12-23,55.56,55.56,54.999,55.34,359625,54.8800681635513,54.8800681635513,54.3259335660035,54.6627604782384,364080.542692734,0.0,1.0
2024-12-24,56.07,56.07,55.39,55.67,164213,55.3838268885947,55.3838268885947,54.7121485885368,54.9887220062077,166247.502696425,0.0,1.0
2024-12-26,56.33,56.3797,55.5,55.78,242238,55.6406450621462,55.6897368437828,54.8208024311932,55.0973758488641,245239.186654995,0.0,1.0
2024-12-27,55.72,56.368,55.2775,56.1,183395,55.0381101165061,55.678180025973,54.6010253403655,55.4134597547737,185667.156418864,0.0,1.0
2024-12-30,55.49,55.7448,54.88,55.35,445867,54.8109248091336,55.0626066192141,54.2083898634934,54.6726381002981,451391.030458898,0.0,1.0
2024-12-31,55.66,56.1399,55.52,55.63,195657,54.978844384148,55.4528714667918,54.8405576753126,54.949211517969,198081.075402523,0.0,1.0
2025-01-02,55.55,56.42,55.2627,56.12,406187,54.8701905414916,55.7295436606833,54.5864064597172,55.433214998893,411219.418546357,0.0,1.0
2025-01-03,55.95,55.978,55.15,55.68,238554,55.2652954238786,55.2929527656457,54.4750856591046,54.9985996282674,241509.544057066,0.0,1.0
2025-01-06,55.86,56.745598,55.86,56.31,325881,55.1763968253415,56.0511570594219,55.1763968253415,55.6208898180269,329918.474336464,0.0,1.0
2025-01-07,55.68,56.345,55.326,56.24,384226,54.9985996282674,55.6554614952357,54.6489318073549,55.5517464636091,388986.334644862,0.0,1.0
2025-01-08,55.6,55.6304,54.8926,55.42,324622,54.91957865179,54.9496066228514,54.2208356672886,54.7417814547158,328643.876065348,0.0,1.0
2025-01-10,54.63,55.09,54.2501,55.09,541285,53.9614493120015,54.4158199267466,53.5861984499545,54.4158199267466,547991.203479838,0.0,1.0
2025-01-13,55.22,55.22,54.31,54.31,302526,54.5442290135223,54.5442290135223,53.645365406092,53.645365406092,306274.119593082,0.0,1.0
2025-01-14,56.12,56.12,55.3802,55.62,283538,55.433214998893,55.433214998893,54.7024685189183,54.9393338959093,287050.869416789,0.0,1.0
2025-01-15,57.05,57.39,56.7101,57.22,239301,56.3518338504428,56.6876730004717,56.0160934766344,56.5197534254572,242265.798948666,0.0,1.0
2025-01-16,57.12,57.2299,56.6221,57.02,209681,56.4209772048605,56.5295322712963,55.9291704025093,56.3222009842637,212278.824532097,0.0,1.0
2025-01-17,57.37,57.54,57.1136,57.48,173630,56.6679177563523,56.8358373313668,56.4146555267423,56.7765715990088,175781.173799762,0.0,1.0
2025-01-21,58.1,58.12,57.67,57.67,363985,57.3889841667086,57.4087394108279,56.9642464181426,56.9642464181426,368494.560533931,0.0,1.0
2025-01-22,57.61,58.18,57.57,58.04,212704,56.9049806857845,57.468005143186,56.8654701975458,57.3297184343505,215339.277727954,0.0,1.0
2025-01-23,57.75,57.943,57.2701,57.54,274676,57.04326739462,57.2339055003717,56.5692403119762,56.8358373313668,278079.074437732,0.0,1.0
2025-01-24,57.62,57.9699,57.505,57.7,257688,56.9148583078442,57.2604763037122,56.801265654158,56.9938792843216,260880.603087676,0.0,1.0
2025-01-27,57.73,58.15,57.17,57.34,273181,57.0235121505006,57.438372277007,56.4703653151589,56.6382848901733,276565.55226512,0.0,1.0
2025-01-28,57.6,57.77,57.25,57.71,228314,56.8951030637249,57.0630226387393,56.5493862916363,57.0037569063813,231142.676466733,0.0,1.0
2025-01-29,57.53,57.96,57.203,57.56,209135,56.8259597093071,57.2506974578731,56.5029614679558,56.8555925754862,211726.059912534,0.0,1.0
2025-01-30,58.0,58.4,57.61,58.08,613789,57.2902079461118,57.6853128284988,56.9049806857845,57.3692289225892,621393.485488581,0.0,1.0
2025-01-31,57.34,58.2199,57.17,58.08,253920,56.6382848901733,57.5074168552041,56.4703653151589,57.3692289225892,257065.919779045,0.0,1.0
2025-02-03,56.36,56.965,55.73,56.26,334141,55.6702779283252,56.2678740629355,55.0479877385657,55.5715017077285,338280.810888823,0.0,1.0
2025-02-04,57.21,57.21,56.25,56.28,307056,56.5098758033976,56.5098758033976,55.5616240856688,55.5912569518478,310860.243634509,0.0,1.0
2025-02-05,57.62,57.62,57.11,57.36,271227,56.9148583078442,56.9148583078442,56.4110995828008,56.6580401342927,274587.343351887,0.0,1.0
2025-02-06,57.46,57.9746,57.19,57.82,246091,56.7568163548894,57.2651187860803,56.4901205592782,57.1124107490377,249139.923063741,0.0,1.0
2025-02-07,56.93,57.78,56.74,57.58,352500,56.2333023857267,57.072900260799,56.0456275665929,56.8753478196055,356867.268124265,0.0,1.0
2025-02-10,57.04,57.27,56.81,57.27,246899,56.3419562283831,56.5691415357556,56.1147709210106,56.5691415357556,249957.93370954,0.0,1.0
2025-02-11,57.28,57.31,56.745,56.78,197039,56.5790191578153,56.6086520239943,56.0505663776227,56.0851380548316,199480.197571453,0.0,1.0
2025-02-12,56.41,56.7184,56.3001,56.63,335934,55.7196660386236,56.024291902944,55.6111109721878,55.9369737239364,340096.025106544,0.0,1.0
2025-02-13,56.85,56.95,56.42,56.71,205897,56.1542814092493,56.253057629846,55.7295436606833,56.0159947004138,208447.942992856,0.0,1.0
2025-02-14,56.97,57.5,56.86,57.15,232941,56.2728128739654,56.7963268431281,56.1641590313089,56.4506100710395,235827.002281232,0.0,1.0
2025-02-18,57.26,57.3186,56.7985,57.1,294116,56.5592639136959,56.6171467789656,56.1034116556419,56.4012219607411,297759.924628756,0.0,1.0
2025-02-19,56.96,57.1485,56.7201,56.95,242954,56.2629352519057,56.4491284277306,56.0259710986941,56.253057629846,245964.057474788,0.0,1.0
2025-02-20,56.54,56.9699,56.0937,56.89,282412,55.8480751253994,56.2727140977448,55.4072368528761,56.193791897488,285910.918937617,0.0,1.0
2025-02-21,55.24,57.1,55.1,56.79,291123,54.5639842576417,56.4012219607411,54.4256975488062,56.0950156768912,294729.843115292,0.0,1.0
2025-02-24,55.06,55.5394,54.94,55.52,248560,54.3861870605676,54.8597202621083,54.2676555958515,54.8405576753126,251639.51252473,0.0,1.0
2025-02-25,55.06,55.4192,54.7,55.15,366264,54.3861870605676,54.7409912449511,54.0305926664193,54.4750856591046,370801.796006428,0.0,1.0
2025-02-26,54.89,55.5298,54.67,55.14,426806,54.2182674855531,54.8502377449311,54.0009598002402,54.4652080370449,432093.875855447,0.0,1.0
2025-02-27,54.37,55.09,54.31,54.99,314826,53.70463113845,54.4158199267466,53.645365406092,54.3170437061498,318726.50937444,0.0,1.0
2025-02-28,54.77,54.77,54.0,54.38,253645,54.099736020837,54.099736020837,53.3391591222421,53.7145087605097,256787.512690437,0.0,1.0
2025-03-03,53.39,55.178,53.13,55.0,306078,52.7366241766019,54.5027430008717,52.4798060030504,54.3269213282095,309870.126788479,0.0,1.0
2025-03-04,52.41,53.26,51.815,52.86,657121,51.7686172147538,52.6082150898261,51.1808987022032,52.2131102074392,665262.343537831,0.0,1.0
2025-03-05,52.87,52.9989,51.9203,52.47,458885,52.2229878294988,52.350310377848,51.2849100624916,51.8278829471119,464570.315838875,0.0,1.0
2025-03-06,52.44,52.86,52.0704,52.3,469857,51.7982500809328,52.2131102074392,51.4331731696073,51.6599633720974,475678.252479611,0.0,1.0
2025-03-07,52.78,52.9492,51.8395,52.44,399427,52.1340892309618,52.3012185962115,51.2050988762494,51.7982500809328,404375.666113676,0.0,1.0
2025-03-10,51.52,52.51,51.151,52.24,601901,50.8895088514428,51.8673934353506,50.5250245974408,51.6006976397394,609358.200145428,0.0,1.0
2025-03-11,51.25,51.86,50.8721,51.64,711913,50.6228130558316,51.2253480014717,50.2495377181965,51.0080403161589,720733.184261418,0.0,1.0
2025-03-12,51.22,51.83,50.81,51.83,625374,50.5931801896526,51.1957151352927,50.1881976852059,51.1957151352927,633122.016839557,0.0,1.0
2025-03-13,50.44,51.4703,50.245,51.28,585299,49.8227256689979,50.8404170698062,49.6301120388343,50.6524459220106,592550.511108835,0.0,1.0
2025-03-14,51.68,51.7,50.84,50.97,351527,51.0475508043976,51.0673060485169,50.2178305513849,50.3462396381607,355882.213225301,0.0,1.0
2025-03-17,52.28,52.3999,51.6,51.6,401467,51.640208127978,51.7586408164736,50.9685298279202,50.9685298279202,406440.940516438,0.0,1.0
2025-03-18,52.09,52.21,51.81,52.21,347400,51.4525333088442,51.5710647735603,51.1759598911733,51.5710647735603,351704.082117361,0.0,1.0
2025-03-19,52.7,52.9991,52.0501,52.21,419095,52.0550682544844,52.3505079302892,51.4131215968261,51.5710647735603,424287.34109089,0.0,1.0
2025-03-20,52.44,52.98,52.26,52.28,272336,51.7982500809328,52.3316416721553,51.6204528838587,51.640208127978,275710.083211035,0.0,1.0
2025-03-21,52.09,52.3179,51.62,52.01,351926,51.4525333088442,51.6776443155842,50.9882850720395,51.3735123323668,356286.156601135,0.0,1.0
2025-03-24,53.29,53.339,52.73,52.73,455399,52.6378479560052,52.6862483040976,52.0847011206634,52.0847011206634,461041.126344744,0.0,1.0
2025-03-25,52.86,53.3499,52.7699,53.13,319803,52.3725656481107,52.857948166291,52.2832964811622,52.6400759153258,322779.424127942,0.161431,1.0
2025-03-26,52.78,53.35,52.5428,53.01,337638,52.2933033467136,52.8580472441677,52.0582906230713,52.5211824632302,340780.415454859,0.0,1.0
2025-03-27,52.6,52.82,52.22,52.68,536904,52.1149631685702,52.3329344974122,51.7384672369342,52.1942254699673,541900.995087565,0.0,1.0
2025-03-28,51.45,52.5299,51.22,52.49,412763,50.9755675859874,52.045509576971,50.7476884694709,52.0059775041493,416604.607965909,0.0,1.0
2025-03-31,51.49,51.81,50.64,50.94,452225,51.015198736686,51.3322479422742,50.1730367843421,50.4702704145811,456433.882972512,0.0,1.0
2025-04-01,51.66,51.9399,50.96,51.48,369624,51.1836311271547,51.4609501041677,50.4900859899304,51.0052909490113,373064.110917866,0.0,1.0
2025-04-02,52.46,52.47,51.0036,51.12,428703,51.9762541411254,51.9861619288,50.5332839441918,50.6486105927245,432692.962423495,0.0,1.0
2025-04-03,48.41,50.39,48.4,50.3,1567954,47.9636001328989,49.9253420924763,47.9536923452243,49.8361720034046,1582547.03420263,0.0,1.0
2025-04-04,46.35,46.9708,45.0,46.81,2700632,45.9225958719245,46.5376713307658,44.5850445358491,46.3783541049577,2725766.93070888,0.0,1.0
2025-04-07,45.91,47.965,44.0608,44.79,2045932,45.4866532142407,47.5227035813778,43.6545051174475,44.3769809946818,2064973.60176399,0.0,1.0
2025-04-08,44.8,47.41,44.0901,47.41,1587753,44.3868887823564,46.9728213654356,43.6835349353342,46.9728213654356,1602530.30458567,0.0,1.0
2025-04-09,48.62,49.0676,44.01,44.19,1025140,48.1716636740662,48.6151362503828,43.6041735560604,43.7825137342038,1034681.03441969,0.0,1.0
2025-04-10,46.31,47.46,45.2102,47.46,917398,45.882964721226,47.0223603038088,44.7933062327698,47.0223603038088,925936.273693885,0.0,1.0
2025-04-11,46.78,46.92,45.35,46.23,852138,46.3486307419338,46.4873397693786,44.9318171044612,45.8037024198289,860068.895280957,0.0,1.0
2025-04-14,47.2,47.54,46.45,47.54,497632,46.7647578242684,47.1016226052059,46.0216737486709,47.1016226052059,502263.488421421,0.0,1.0
2025-04-15,47.1,47.83,47.04,47.27,683246,46.665679947522,47.3889484477702,46.6062332214742,46.8341123379908,689605.00813851,0.0,1.0
2025-04-16,46.77,47.39,46.3316,47.0,1028617,46.3387229542591,46.9530057900864,45.9043655426032,46.5666020707757,1038190.39505011,0.0,1.0
2025-04-17,47.38,47.6,46.965,46.98,617018,46.9430980024117,47.1610693312537,46.5319248139145,46.5467864954264,622760.620496289,0.0,1.0
2025-04-21,46.51,47.08,46.0128,47.03,551316,46.0811204747187,46.6458643721727,45.5885052715359,46.5963254337996,556447.128365026,0.0,1.0
2025-04-22,47.67,47.74,46.7801,46.99,524317,47.2304238449761,47.2997783586985,46.3487298198105,46.5566942831011,529196.84718558,0.0,1.0
2025-04-23,48.23,49.68,48.06,48.92,723441,47.7852599547556,49.2218891675774,47.6168275642868,48.4688973043052,730174.105216468,0.0,1.0
2025-04-24,49.19,49.24,48.09,48.25,464589,48.7364075715203,48.7859465098935,47.6465509273107,47.8050755301048,468912.95540122,0.0,1.0
2025-04-25,49.05,49.11,48.54,48.85,414552,48.5976985440755,48.6571452701233,48.0924013726692,48.3995427905828,418410.258287403,0.0,1.0
2025-04-28,49.23,49.49,48.69,49.08,394816,48.7760387222189,49.0336412017593,48.2410181877887,48.6274219070994,398490.574248826,0.0,1.0
2025-04-29,49.52,49.6472,48.735,48.98,369648,49.0633645647832,49.1893916240046,48.2856032323245,48.528344030353,373088.334287188,0.0,1.0
2025-04-30,49.07,49.17,48.1,48.71,491053,48.6175141194247,48.7165919961711,47.6564587149853,48.2608337631379,495623.257306212,0.0,1.0
2025-05-01,49.34,49.8292,48.8835,49.08,339253,48.8850243866398,49.3697133596829,48.4327338792928,48.6274219070994,342410.446348773,0.0,1.0
2025-05-02,50.54,50.64,49.8068,50.01,313578,50.0739589075958,50.1730367843421,49.3475199152917,49.5488461608402,316496.487710221,0.0,1.0
2025-05-05,50.24,50.65,49.97,50.08,455738,49.7767252773568,50.1829445720168,49.5092150101417,49.6182006745627,459979.578656923,0.0,1.0
2025-05-06,49.89,50.29,49.525,49.83,530811,49.4299527087447,49.82626421573,49.0683184586205,49.3705059826969,535751.287201111,0.0,1.0
2025-05-07,49.96,50.33,49.66,50.12,369001,49.4993072224671,49.8658953664285,49.2020735922281,49.6578318252612,372435.312622567,0.0,1.0
2025-05-08,51.12,51.5099,50.38,50.45,384363,50.6486105927245,51.0349152341585,49.9154343048017,49.9847888185241,387940.287602331,0.0,1.0
2025-05-09,51.23,51.4454,50.98,51.33,349315,50.7575962571455,50.9710100036571,50.5099015652797,50.8566741338918,352566.093936742,0.0,1.0
2025-05-12,53.2,53.6938,52.8236,53.27,319900,52.7094304290482,53.1986769844216,52.336501300975,52.7787849427707,322877.326912282,0.0,1.0
2025-05-13,53.63,53.81,53.3601,53.42,390457,53.1354652990574,53.3138054772008,52.8680541097191,52.9274017578902,394091.00479584,0.0,1.0
2025-05-14,53.08,53.48,53.0504,53.48,270533,52.5905369769526,52.9868484839379,52.5612099254357,52.9868484839379,273050.865525353,0.0,1.0
2025-05-15,53.23,53.29,52.73,52.98,252525,52.7391537920721,52.7986005181199,52.2437644083405,52.4914591002063,254875.264077912,0.0,1.0
2025-05-16,53.58,53.65,53.1225,53.34,209093,53.0859263606843,53.1552808744067,52.6326450745698,52.8481394564931,211039.040062738,0.0,1.0
2025-05-19,53.3,53.3,52.78,52.88,222228,52.8085083057945,52.8085083057945,52.2933033467136,52.39238122346,224296.288230893,0.0,1.0
2025-05-20,53.2,53.44,53.03,53.26,316282,52.7094304290482,52.9472173332394,52.5409980385795,52.768877155096,319225.653987091,0.0,1.0
2025-05-21,51.64,52.75,51.5865,52.67,277729,51.1638155518054,52.2635799836897,51.1108088877462,52.1843176822927,280313.839093533,0.0,1.0
2025-05-22,51.59,51.84,51.25,51.47,316391,51.1142766134323,51.3619713052981,50.7774118324948,50.9953831613367,319335.668456092,0.0,1.0
2025-05-23,51.33,51.49,50.75,50.75,288275,50.8566741338918,51.015198736686,50.2820224487631,50.2820224487631,290957.991296149,0.0,1.0
2025-05-27,52.72,52.72,51.69,52.01,343033,52.2338566206658,52.2338566206658,51.2133544901786,51.5304036957669,346225.627016883,0.0,1.0
2025-05-28,52.07,52.7,51.99,52.7,468000,51.5898504218147,52.2140410453166,51.5105881204176,52.2140410453166,472355.701766014,0.0,1.0
2025-05-29,52.3,52.35,51.75,52.33,267535,51.8177295383312,51.8672684767044,51.2728012162264,51.8474529013551,270024.962974297,0.0,1.0
2025-05-30,51.83,52.139,51.58,51.95,212160,51.3520635176235,51.6582141567696,51.1043688257577,51.4709569697191,214134.584800593,0.0,1.0
2025-06-02,51.69,52.0615,51.189,52.0,304002,51.2133544901786,51.5814288022912,50.7169743276795,51.5204959080922,306831.363351009,0.0,1.0
2025-06-03,52.56,52.66,51.5001,51.74,269894,52.0753320178717,52.174409894618,51.0252056022373,51.2628934285518,272405.918317173,0.0,1.0
2025-06-04,52.24,52.705,52.2,52.61,274152,51.7582828122834,52.2189949391539,51.7186516615849,52.1248709562449,276703.5477576,0.0,1.0
2025-06-05,52.14,52.46,51.86,52.31,225817,51.6592049355371,51.9762541411254,51.3817868806474,51.8276373260059,227918.691251488,0.0,1.0
2025-06-06,52.82,52.975,52.5824,52.73,243138,52.3329344974122,52.486505206369,52.0975254622629,52.2437644083405,245400.898752105,0.0,1.0
2025-06-09,53.19,53.5746,53.0,53.12,205001,52.6995226413736,53.08057615534,52.5112746755556,52.6301681276512,206908.95559345,0.0,1.0
2025-06-10,53.7,53.9779,53.3323,53.51,216803,53.2048198127799,53.4801572322579,52.8405104599836,53.0165718469618,218820.797457216,0.0,1.0
2025-06-11,53.48,54.0,53.36,53.99,238645,52.9868484839379,53.5020534430189,52.8679550318423,53.4921456553442,240866.082153741,0.0,1.0
2025-06-12,53.34,53.4392,52.7751,53.21,235201,52.8481394564931,52.9464247102254,52.2884485307531,52.7193382167229,237390.028656129,0.0,1.0
2025-06-13,52.54,53.12,52.35,52.87,192957,52.0555164425224,52.6301681276512,51.8672684767044,52.3824734357853,194752.861422361,0.0,1.0
2025-06-16,53.1,53.33,52.7701,52.93,160168,52.6103525523019,52.8382316688184,52.2834946369157,52.4419201618331,161658.692394143,0.0,1.0
2025-06-17,52.54,53.02,52.47,52.82,266128,52.0555164425224,52.5310902509048,51.9861619288,52.3329344974122,268604.867947833,0.0,1.0
2025-06-18,52.71,53.14,52.35,52.51,373919,52.2239488329912,52.6499837030004,51.8672684767044,52.0257930794985,377399.08471933,0.0,1.0
2025-06-20,52.79,53.07,52.54,53.07,265848,52.3032111343883,52.580629189278,52.0555164425224,52.580629189278,268322.261972417,0.0,1.0
2025-06-23,53.32,53.32,52.27,52.68,291688,52.8283238811438,52.8283238811438,51.7880061753073,52.1942254699673,294402.756275054,0.0,1.0
2025-06-24,53.48,53.8,53.2429,53.31,218333,53.2290294919628,53.5475277985715,52.99304215291,53.059827266577,219362.42218662,0.244435,1.0
2025-06-25,52.99,53.61,52.97,53.61,358278,52.7413289599684,53.3584194290226,52.7214228158054,53.3584194290226,359967.251382878,0.0,1.0
2025-06-26,53.82,53.885,53.2248,53.27,354915,53.5674339427345,53.6321289112644,52.9750270924425,53.020014978251,356588.395113722,0.0,1.0
2025-06-27,53.97,54.2699,53.5801,54.0,216498,53.7167300239573,54.015222655682,53.3286597434989,53.7465892402018,217518.770312132,0.0,1.0
2025-06-30,53.96,54.12,53.8527,54.11,286318,53.7067769518758,53.8660261051801,53.5999804884411,53.8560730330985,287667.96588527,0.0,1.0
2025-07-01,55.25,55.81,53.73,53.73,239058,54.9907232503917,55.5480952869568,53.4778562940008,53.4778562940008,240185.138861688,0.0,1.0
2025-07-02,56.1,56.1,55.1,55.46,430708,55.8367343773208,55.8367343773208,54.8414271691689,55.1997377641036,432738.752891934,0.0,1.0
2025-07-03,56.35,56.477,56.18,56.26,197198,56.0855611793588,56.2119651947941,55.9163589539729,55.9959835306251,198127.772395181,0.0,1.0
2025-07-07,55.5,56.355,55.15,55.92,255441,55.2395500524297,56.0905377153995,54.8911925295765,55.6575790798535,256645.383362901,0.0,1.0
2025-07-08,56.08,56.38,55.59,55.59,209442,55.8168282331578,56.1154203956033,55.3291277011633,55.3291277011633,210429.501850888,0.0,1.0
2025-07-09,56.23,56.33,55.721,56.33,239461,55.9661243143805,56.0656550351957,55.4595129454312,56.0656550351957,240590.038973633,0.0,1.0
2025-07-10,56.63,57.0095,56.0056,56.24,252602,56.3642471976413,56.7419662831349,55.7427773768713,55.9760773864621,253792.997710766,0.0,1.0
2025-07-11,56.06,56.3401,55.9733,56.26,262361,55.7969220889947,56.0757076379981,55.710628954048,55.9959835306251,263598.010595301,0.0,1.0
2025-07-14,56.16,56.16,55.685,56.02,212962,55.8964528098099,55.8964528098099,55.4236818859378,55.7571098006686,213966.098362167,0.0,1.0
2025-07-15,54.7,56.29,54.7,56.29,264993,54.4433042859082,56.0258427468696,54.4433042859082,56.0258427468696,266242.420259415,0.0,1.0
2025-07-16,54.93,55.164,54.14,55.01,424458,54.6722249437831,54.9051268304906,53.8859322493431,54.7518495204352,426459.28465458,0.0,1.0
2025-07-17,55.62,55.75,54.91,54.91,247704,55.3589869174079,55.4883768544676,54.65231879962,54.65231879962,248871.904042515,0.0,1.0
2025-07-18,55.35,55.98,55.1903,55.98,240211,55.0902539712069,55.7172975123426,54.931303410065,55.7172975123426,241343.575162115,0.0,1.0
2025-07-21,55.27,55.81,55.21,55.6,202374,55.0106293945547,55.5480952869568,54.9509109620656,55.3390807732449,203328.176810629,0.0,1.0
2025-07-22,56.17,56.26,55.4,55.4,282904,55.9064058818914,55.9959835306251,55.1400193316145,55.1400193316145,284237.869155297,0.0,1.0
2025-07-23,56.81,56.8104,56.27,56.4,358801,56.5434024951086,56.5438006179919,56.0059366027066,56.1353265397664,360492.71728498,0.0,1.0
2025-07-24,55.9,56.605,55.85,56.5,227498,55.6376729356904,56.3393645174375,55.5879075752828,56.2348572605815,228570.634409877,0.0,1.0
2025-07-25,56.05,56.1268,55.4992,55.95,225461,55.7869690169132,55.8634086104993,55.2387538066631,55.687438296098,226524.030121958,0.0,1.0
2025-07-28,56.11,56.3,55.85,56.3,328111,55.8466874494023,56.0357958189512,55.5879075752828,56.0357958189512,329658.016452273,0.0,1.0
2025-07-29,55.79,56.31,55.63,56.26,330990,55.5281891427937,56.0457488910327,55.3689399894894,55.9959835306251,332550.590701128,0.0,1.0
2025-07-30,54.93,55.96,54.66,55.91,529804,54.6722249437831,55.6973913681795,54.4034919975821,55.6476260077719,532301.982403759,0.0,1.0
2025-07-31,54.41,54.88,54.265,54.69,412219,54.1546651955441,54.6224595833755,54.0103456503621,54.4333512138266,414162.578773462,0.0,1.0
2025-08-01,53.36,53.9,52.8329,53.9,271750,53.1095926269846,53.6470585193866,52.5849661975678,53.6470585193866,273031.278960185,0.0,1.0
2025-08-04,54.09,54.19,53.51,53.6,275493,53.8361668889355,53.9356976097507,53.2588887082074,53.3484663569411,276791.926898172,0.0,1.0
2025-08-05,54.46,54.5697,53.735,54.33,425849,54.2044305559517,54.313615756686,53.4828328300416,54.075040618892,427856.843105485,0.0,1.0
2025-08-06,54.39,54.66,54.35,54.66,279828,54.1347590513811,54.4034919975821,54.094946763055,54.4034919975821,281147.366067601,0.0,1.0
2025-08-07,54.34,55.09,54.1102,55.02,622848,54.0849936909735,54.8314740970874,53.8562720945402,54.7618025925168,625784.677231989,0.0,1.0
2025-08-08,54.58,54.79,54.362,54.63,210505,54.3238674209299,54.5328819346418,54.1068904495528,54.3736327813375,211497.513808698,0.0,1.0
2025-08-11,54.51,54.99,54.33,54.65,278148,54.2541959163593,54.7319433762722,54.075040618892,54.3935389255006,279459.4450054,0.0,1.0
2025-08-12,56.15,56.175,54.841,54.89,471083,55.8864997377284,55.9113824179322,54.5836426022576,54.632412655457,473304.117705246,0.0,1.0
2025-08-13,57.48,57.58,56.305,56.49,401387,57.2102583245704,57.3097890453856,56.0407723549919,56.2249041885,403279.506781938,0.0,1.0
2025-08-14,56.93,56.9701,56.38,56.84,257172,56.6628393600869,56.7027511791338,56.1154203956033,56.5732617113532,258384.544885919,0.0,1.0
2025-08-15,56.49,57.1,56.42,57.09,259549,56.2249041885,56.8320415854727,56.1552326839294,56.8220885133912,260772.75224595,0.0,1.0
2025-08-18,56.52,56.6492,56.26,56.52,347049,56.2547634047446,56.3833570960378,55.9959835306251,56.2547634047446,348685.307568917,0.0,1.0
2025-08-19,56.73,57.26,56.49,56.58,380966,56.4637779184565,56.991290738777,56.2249041885,56.3144818372337,382762.223441934,0.0,1.0
2025-08-20,56.49,56.88,56.2614,56.7,213634,56.2249041885,56.6130739996793,55.9973769607165,56.4339187022119,214641.266787047,0.0,1.0
2025-08-21,56.49,56.58,56.03,56.29,265497,56.2249041885,56.3144818372337,55.7670628727502,56.0258427468696,266748.796578076,0.0,1.0
2025-08-22,58.75,58.87,56.66,56.66,334257,58.4742984789233,58.5937353439015,56.3941064138858,56.3941064138858,335832.994338158,0.0,1.0
2025-08-25,58.35,58.67,58.35,58.56,263151,58.0761755956625,58.3946739022711,58.0761755956625,58.2851901093744,264391.735380503,0.0,1.0
2025-08-26,58.56,58.74,58.29,58.5,284159,58.2851901093744,58.4643454068418,58.0164571631734,58.2254716768853,285498.786377358,0.0,1.0
2025-08-27,58.93,59.04,58.1664,58.37,364915,58.6534537763906,58.7629375692873,57.8934371922459,58.0960817398256,366635.54429349,0.0,1.0
2025-08-28,58.83,59.23,58.46,59.23,388105,58.5539230555754,58.9520459388362,58.1856593885592,58.9520459388362,389934.883241371,0.0,1.0
2025-08-29,58.86,59.15,58.6328,58.98,302634,58.58378227182,58.872421362184,58.3576484741279,58.7032191367982,304060.894486979,0.0,1.0
2025-09-02,58.51,58.51,57.9701,58.1,324987,58.2354247489668,58.2354247489668,57.6980583872856,57.8273487936246,326519.287048514,0.0,1.0
2025-09-03,58.37,58.82,58.025,58.39,353592,58.0960817398256,58.5439699834939,57.7527007530132,58.1159878839886,355259.157277238,0.0,1.0
2025-09-04,59.15,59.2,58.3742,58.54,354753,58.872421362184,58.9221867225916,58.1002620300998,58.2652839652114,356425.63129701,0.0,1.0
2025-09-05,59.29,59.9991,58.87,59.42,568371,59.0117643713253,59.7175367126258,58.5937353439015,59.1411543083851,571050.822645369,0.0,1.0
2025-09-08,59.2,59.49,58.7,59.49,783618,58.9221867225916,59.2108258129557,58.4245331185157,59.2108258129557,787312.694595113,0.0,1.0
2025-09-09,58.62,59.29,58.57,59.29,546003,58.3449085418635,59.0117643713253,58.295143181456,59.0117643713253,548577.359360065,0.0,1.0
2025-09-10,58.61,58.9209,58.4192,58.66,295736,58.334955469782,58.6443964807965,58.1450508544666,58.3847208301896,297130.370982775,0.0,1.0
2025-09-11,59.68,59.68,58.645,58.7,536736,59.3999341825045,59.3999341825045,58.3697912220673,58.4245331185157,539266.666215175,0.0,1.0
2025-09-12,58.86,59.53,58.86,59.53,311927,58.58378227182,59.2506381012818,58.58378227182,59.2506381012818,313397.710219737,0.0,1.0
2025-09-15,58.81,59.2999,58.7145,59.06,441755,58.5340169114124,59.021617912686,58.4389650730339,58.7828437134504,443837.838590824,0.0,1.0
2025-09-16,58.75,58.8915,58.3307,58.85,419245,58.4742984789233,58.6151344488768,58.0569661665452,58.5738291997385,421221.705787167,0.0,1.0
2025-09-17,58.69,60.1,58.385,58.74,494062,58.4145800464342,59.8179632099283,58.1110113479479,58.4643454068418,496391.461805434,0.0,1.0
2025-09-18,59.69,59.76,58.88,58.97,279065,59.4098872545861,59.4795587591567,58.603688415983,58.6932660647167,280380.768585184,0.0,1.0
2025-09-19,58.83,59.8,58.8,59.8,1102098,58.5539230555754,59.5193710474828,58.5240638393309,59.5193710474828,1107294.30167235,0.0,1.0
2025-09-22,58.75,58.94,58.53,58.82,327694,58.4742984789233,58.6634068484721,58.2553308931299,58.5439699834939,329239.050331476,0.0,1.0
2025-09-23,58.52,59.4826,58.42,58.72,332026,58.52,59.4826,58.42,58.72,332026,0.275917,1.0
2025-09-24,58.37,58.945,58.34,58.59,324589,58.37,58.945,58.34,58.59,324589,0.0,1.0
2025-09-25,57.95,58.08,57.68,58.03,551502,57.95,58.08,57.68,58.03,551502,0.0,1.0
2025-09-26,58.57,58.59,58.0,58.03,370026,58.57,58.59,58.0,58.03,370026,0.0,1.0
2025-09-29,58.19,58.87,57.97,58.87,270278,58.19,58.87,57.97,58.87,270278,0.0,1.0
2025-09-30,58.21,58.28,57.59,58.03,273649,58.21,58.28,57.59,58.03,273649,0.0,1.0
2025-10-01,58.43,58.57,57.89,57.93,283028,58.43,58.57,57.89,57.93,283028,0.0,1.0
2025-10-02,58.37,58.64,57.98,58.44,270362,58.37,58.64,57.98,58.44,270362,0.0,1.0
2025-10-03,58.83,59.24,58.56,58.56,185616,58.83,59.24,58.56,58.56,185616,0.0,1.0
2025-10-06,58.81,59.32,58.7017,59.2,208199,58.81,59.32,58.7017,59.2,208199,0.0,1.0
2025-10-07,58.03,58.92,57.97,58.92,326378,58.03,58.92,57.97,58.92,326378,0.0,1.0
2025-10-08,58.38,58.509,57.91,58.39,315789,58.38,58.509,57.91,58.39,315789,0.0,1.0
2025-10-09,57.62,58.5133,57.54,58.44,179104,57.62,58.5133,57.54,58.44,179104,0.0,1.0
2025-10-10,55.75,57.89,55.7,57.83,257767,55.75,57.89,55.7,57.83,257767,0.0,1.0
2025-10-13,56.71,56.869,56.2,56.4,206817,56.71,56.869,56.2,56.4,206817,0.0,1.0
2025-10-14,57.69,57.9899,56.0,56.0,186797,57.69,57.9899,56.0,56.0,186797,0.0,1.0
2025-10-15,57.64,58.3915,57.315,58.15,227874,57.64,58.3915,57.315,58.15,227874,0.0,1.0
2025-10-16,56.62,57.7632,56.37,57.76,225950,56.62,57.7632,56.37,57.76,225950,0.0,1.0
2025-10-17,56.82,56.89,56.4775,56.55,200313,56.82,56.89,56.4775,56.55,200313,0.0,1.0
2025-10-20,57.65,57.7358,57.21,57.27,191969,57.65,57.7358,57.21,57.27,191969,0.0,1.0
2025-10-21,57.93,58.118,57.46,57.61,270387,57.93,58.118,57.46,57.61,270387,0.0,1.0
2025-10-22,57.59,58.1,57.315,57.8,405839,57.59,58.1,57.315,57.8,405839,0.0,1.0
2025-10-23,58.04,58.2399,57.54,57.85,312845,58.04,58.2399,57.54,57.85,312845,0.0,1.0
2025-10-24,58.3,58.73,58.26,58.53,336584,58.3,58.73,58.26,58.53,336584,0.0,1.0
2025-10-27,58.31,58.79,58.16,58.59,458680,58.31,58.79,58.16,58.59,458680,0.0,1.0
2025-10-28,57.84,58.22,57.7,58.22,567206,57.84,58.22,57.7,58.22,567206,0.0,1.0
2025-10-29,57.16,58.08,56.76,57.68,462114,57.16,58.08,56.76,57.68,462114,0.0,1.0
2025-10-30,56.82,57.5,56.75,56.88,398131,56.82,57.5,56.75,56.88,398131,0.0,1.0
2025-10-31,56.95,57.02,56.36,56.71,370113,56.95,57.02,56.36,56.71,370113,0.0,1.0
2025-11-03,57.05,57.05,56.28,56.95,407655,57.05,57.05,56.28,56.95,407655,0.0,1.0
2025-11-04,56.61,56.785,56.2901,56.38,370871,56.61,56.785,56.2901,56.38,370871,0.0,1.0
2025-11-05,57.06,57.42,56.49,56.77,517383,57.06,57.42,56.49,56.77,517383,0.0,1.0
2025-11-06,56.41,57.3,56.38,57.06,472455,56.41,57.3,56.38,57.06,472455,0.0,1.0
2025-11-07,57.02,57.02,56.23,56.28,495833,57.02,57.02,56.23,56.28,495833,0.0,1.0
2025-11-10,57.35,57.5851,56.9145,57.53,316367,57.35,57.5851,56.9145,57.53,316367,0.0,1.0
2025-11-11,57.63,57.84,57.3305,57.44,355261,57.63,57.84,57.3305,57.44,355261,0.0,1.0
2025-11-12,57.83,58.24,57.72,57.73,470980,57.83,58.24,57.72,57.73,470980,0.0,1.0
2025-11-13,57.12,57.953,56.9,57.66,447077,57.12,57.953,56.9,57.66,447077,0.0,1.0
2025-11-14,56.94,57.09,56.46,56.72,420003,56.94,57.09,56.46,56.72,420003,0.0,1.0
2025-11-17,55.58,56.9,55.43,56.9,573040,55.58,56.9,55.43,56.9,573040,0.0,1.0
2025-11-18,55.83,56.0899,55.27,55.39,442757,55.83,56.0899,55.27,55.39,442757,0.0,1.0
2025-11-19,55.79,56.11,55.44,55.76,324884,55.79,56.11,55.44,55.76,324884,0.0,1.0
2025-11-20,55.18,56.76,55.115,56.53,685786,55.18,56.76,55.115,56.53,685786,0.0,1.0
2025-11-21,56.89,57.224,55.34,55.43,399692,56.89,57.224,55.34,55.43,399692,0.0,1.0
2025-11-24,57.24,57.3813,56.57,56.88,388504,57.24,57.3813,56.57,56.88,388504,0.0,1.0
2025-11-25,58.59,58.7599,57.48,57.48,418363,58.59,58.7599,57.48,57.48,418363,0.0,1.0
2025-11-26,58.94,59.3699,58.52,58.55,258215,58.94,59.3699,58.52,58.55,258215,0.0,1.0