date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-14,46.62,46.65,46.45,46.55,45317,44.0780723104832,44.1064365783793,43.9173414590722,44.0118890187257,47930.3751107449,0.0,1.0
2021-06-15,46.5644,46.97,46.4741,46.82,126000,44.0255038673159,44.4089887692706,43.9401274209487,44.2671674297903,133266.263520398,0.0,1.0
2021-06-16,46.36,46.7,46.0805,46.7,75387,43.832248655384,44.1537103582061,43.5679882261523,44.1537103582061,79734.4746667636,0.0,1.0
2021-06-17,46.3221,46.54,45.84,46.41,66545,43.7964151302753,44.0024342627604,43.3406013451856,43.8795224352108,70382.5675076576,0.0,1.0
2021-06-18,45.75,46.17,45.75,46.17,70871,43.2555085414974,43.6526082920423,43.2555085414974,43.6526082920423,74958.0425551912,0.0,1.0
2021-06-21,46.38,46.415,45.76,45.76,103696,43.8511581673147,43.8842498131935,43.2649632974627,43.2649632974627,109676.019539771,0.0,1.0
2021-06-22,46.5196,46.58,46.17,46.23,106649,44.0857051349741,44.1429450207459,43.7543961272615,43.8112569409421,112536.905221555,0.108473,1.0
2021-06-23,46.503,46.77,46.48,46.67,71526,44.0699736431891,44.323004264068,44.0481769979448,44.2282362412669,75474.8256699729,0.0,1.0
2021-06-24,46.7713,46.85,46.7,46.83,63748,44.3242362483644,44.3988186823088,44.2566666481072,44.3798650777486,67267.4158600989,0.0,1.0
2021-06-25,46.958,47.09,46.81,47.09,72020,44.501168146934,44.6262619370315,44.3609114731884,44.6262619370315,75996.0985481008,0.0,1.0
2021-06-28,47.0459,47.43,46.87,46.96,118238,44.5844692389762,44.9484732145551,44.4177722868691,44.50306350739,124765.713692451,0.0,1.0
2021-06-29,47.0514,47.23,46.88,47.23,85247,44.5896814802302,44.758937168953,44.4272490891492,44.758937168953,89953.3381412101,0.0,1.0
2021-06-30,47.1247,47.57,46.92,46.92,89627,44.6591464409434,45.0811484464767,44.4651562982696,44.4651562982696,94575.1502995089,0.0,1.0
2021-07-01,47.3201,47.45,47.161,47.29,111991,44.8443231574967,44.9674268191154,44.6935472332202,44.8157979826336,118173.827721471,0.0,1.0
2021-07-02,47.6716,47.74,47.37,47.37,64205,45.1774327576426,45.2422540852385,44.8916124008745,44.8916124008745,67749.6460327799,0.0,1.0
2021-07-06,47.57,48.11,46.925,48.11,137613,45.0811484464767,45.5928957696025,44.4698946994097,45.5928957696025,145210.373639264,0.0,1.0
2021-07-07,47.69,47.79,47.44,47.44,67537,45.194870073838,45.2896380966391,44.9579500168352,44.9579500168352,71265.599939504,0.0,1.0
2021-07-08,47.2482,47.4199,46.9,46.97,104904,44.7761849491028,44.9389016442522,44.4462026937094,44.5125403096702,110695.566816023,0.0,1.0
2021-07-09,47.8356,48.06,47.35,47.35,48095,45.3328523150363,45.545511758202,44.8726587963143,44.8726587963143,50750.241039585,0.0,1.0
2021-07-12,47.9537,47.98,47.75,47.75,79334,45.4447733499644,45.4696973399611,45.2517308875186,45.2517308875186,83713.8917275066,0.0,1.0
2021-07-13,47.7343,48.9999,47.71,48.0,91020,45.2368523079388,46.4362364045094,45.2138236783982,45.4886509445213,96045.0553991688,0.0,1.0
2021-07-14,47.6944,47.9805,47.645,47.9805,43778,45.1990398668412,45.4701711800751,45.1522244635775,45.4701711800751,46194.9070013712,0.0,1.0
2021-07-15,47.5637,47.66,47.33,47.6,67429,45.0751780610402,45.1664396669976,44.8537051917541,45.109578853317,71151.6374479295,0.0,1.0
2021-07-16,47.2205,47.79,47.18,47.67,64086,44.7499342067869,45.2896380966391,44.7115531575524,45.1759164692778,67624.0762503969,0.0,1.0
2021-07-19,46.48,46.75,46.26,46.75,91586,44.0481769979448,44.3040506595078,43.8396873477824,44.3040506595078,96642.3032716795,0.0,1.0
2021-07-20,47.29,47.443,46.61,46.76,83586,44.8157979826336,44.9607930575193,44.1713754275862,44.3135274617879,88200.6372291246,0.0,1.0
2021-07-21,47.6993,47.7,47.34,47.34,45635,45.2036834999585,45.2043468761181,44.8631819940342,44.8631819940342,48154.4287314992,0.0,1.0
2021-07-22,47.7799,47.805,47.585,47.59,124319,45.2800665263361,45.3038533000592,45.0953636498968,45.1001020510369,131182.435093048,0.0,1.0
2021-07-23,48.2746,48.31,47.98,48.1,73719,45.7488839351331,45.7824318152047,45.4696973399611,45.5834189673224,77788.8973738884,0.0,1.0
2021-07-26,48.3611,48.39,48.23,48.26,58593,45.8308582748561,45.8582462334456,45.7066173969638,45.7350478038042,61827.8173039276,0.0,1.0
2021-07-27,48.0707,48.2,47.7772,48.18,56991,45.5556519366417,45.6781869901235,45.2775077897205,45.6592333855633,60137.373678906,0.0,1.0
2021-07-28,48.1892,48.319,48.07,48.09,56038,45.667952043661,45.7909609372568,45.5549885604821,45.5739421650423,59131.7602115866,0.0,1.0
2021-07-29,48.41,48.5278,48.19,48.19,62245,45.8771998380058,45.9888365688655,45.6687101878434,45.6687101878434,65681.4378523539,0.0,1.0
2021-07-30,48.14,48.33,48.12,48.16,157418,45.6213261764429,45.8013854197649,45.6023725718826,45.6402797810031,166108.773135864,0.0,1.0
2021-08-02,48.0482,48.401,48.0482,48.3,64204,45.5343291315115,45.8686707159537,45.5343291315115,45.7729550129246,67748.5908245245,0.0,1.0
2021-08-03,48.4195,48.42,47.95,48.11,57624,45.8862028001719,45.8866766402859,45.4412669331208,45.5928957696025,60805.3205045231,0.0,1.0
2021-08-04,48.2501,48.37,48.2,48.21,65478,45.7256657695469,45.8392926288854,45.6781869901235,45.6876637924036,69092.9261418014,0.0,1.0
2021-08-05,48.5091,48.51,48.3433,48.42,152107,45.9711149486017,45.9719678608069,45.8139895667975,45.8866766402859,160504.562091863,0.0,1.0
2021-08-06,48.5734,48.65,48.5,48.5,54620,46.0320507872628,46.1046430927284,45.9624910585268,45.9624910585268,57635.4749055437,0.0,1.0
2021-08-09,48.56,48.6219,48.448,48.52,90638,46.0193518722074,46.0780132783213,45.9132116866702,45.981444663087,95641.9658456368,0.0,1.0
2021-08-10,48.61,48.7,48.54,48.67,131424,46.066735883608,46.1520271041289,46.0003982676472,46.1235966972886,138679.689747092,0.0,1.0
2021-08-11,48.7,48.741,48.5615,48.68,86513,46.1520271041289,46.1908819934774,46.0207733925494,46.1330734995687,91289.2317924444,0.0,1.0
2021-08-12,48.84,48.857,48.5843,48.64,80424,46.2847023360505,46.3008128999266,46.0423805017481,46.0951662904483,84864.0687258046,0.0,1.0
2021-08-13,48.8966,48.99,48.8384,48.99,99968,46.3383410369559,46.4268543702521,46.2831860476856,46.4268543702521,105487.058867766,0.0,1.0
2021-08-16,48.99,48.99,48.555,48.68,72429,46.4268543702521,46.4268543702521,46.0146134710674,46.1330734995687,76427.6787245264,0.0,1.0
2021-08-17,48.615,48.73,48.3268,48.61,110972,46.071474284748,46.1804575109693,45.7983528430353,46.066735883608,117098.570509301,0.0,1.0
2021-08-18,48.09,48.67,48.09,48.57,62100,45.5739421650423,46.1235966972886,45.5739421650423,46.0288286744875,65528.4326553327,0.0,1.0
2021-08-19,48.0863,48.27,47.84,47.84,71643,45.5704357481987,45.7445246060843,45.3370221080396,45.3370221080396,75598.2850358453,0.0,1.0
2021-08-20,48.53,48.55,48.21,48.23,61864,45.9909214653671,46.0098750699273,45.6876637924036,45.7066173969638,65279.4035070773,0.0,1.0
2021-08-23,48.97,49.09,48.68,48.68,56577,46.4079007656919,46.5216223930532,46.1330734995687,46.1330734995687,59700.5174612037,0.0,1.0
2021-08-24,49.13,49.199,49.0736,49.18,81792,46.5595296021736,46.6249195379064,46.5060804373138,46.6069136135742,86307.5936190816,0.0,1.0
2021-08-25,49.26,49.31,49.121,49.24,82576,46.682728031815,46.7301120432156,46.5510004801215,46.6637744272548,87134.876891252,0.0,1.0
2021-08-26,48.97,49.27,48.93,49.27,77929,46.4079007656919,46.6922048340951,46.3699935565714,46.6922048340951,82231.3241287828,0.0,1.0
2021-08-27,49.45,49.48,49.0944,49.12,93319,46.8627872751371,46.8912176819774,46.5257921860564,46.5500527998935,98470.9791781479,0.0,1.0
2021-08-30,49.63,49.74,49.555,49.62,51664,47.033369716179,47.1376145412602,46.9622936990782,47.0238929138989,54516.2793028198,0.0,1.0
2021-08-31,49.53,49.7,49.47,49.7,79052,46.938601693378,47.0997073321398,46.8817408796973,47.0997073321398,83416.3229995065,0.0,1.0
2021-09-01,49.53,49.7,49.52,49.56,77967,46.938601693378,47.0997073321398,46.9291248910978,46.9670321002183,82271.422042485,0.0,1.0
2021-09-02,49.6743,49.766,49.59,49.66,62196,47.0753519502799,47.1622542271885,46.9954625070586,47.0618001230194,65629.7326478433,0.0,1.0
2021-09-03,49.7,49.7599,49.5967,49.64,47131,47.0997073321398,47.1564733777977,47.0018119645863,47.0428465184592,49733.0202814571,0.0,1.0
2021-09-07,49.5,49.77,49.4616,49.61,74138,46.9101712865376,47.1660449481006,46.873780365782,47.0144161116188,78231.0296328672,0.0,1.0
2021-09-08,49.39,49.48,49.2,49.48,78483,46.8059264614564,46.8912176819774,46.6258672181344,46.8912176819774,82815.9095022299,0.0,1.0
2021-09-09,49.2127,49.59,49.2048,49.31,82502,46.6379027570301,46.9954625070586,46.6304160832288,46.7301120432156,87056.7914803584,0.0,1.0
2021-09-10,48.81,49.6,48.8,49.51,102135,46.2562719292101,47.0049393093387,46.24679512693,46.9196480888177,107773.695157044,0.0,1.0
2021-09-13,48.94,49.178,48.68,49.1,63884,46.3794703588515,46.6050182531181,46.1330734995687,46.5310991953333,67410.9241828225,0.0,1.0
2021-09-14,48.64,49.06,48.555,49.06,109190,46.0951662904483,46.4931919862128,46.0146134710674,46.4931919862128,115218.189398322,0.0,1.0
2021-09-15,49.05,49.0957,48.65,48.65,55185,46.4837151839327,46.5270241703528,46.1046430927284,46.1046430927284,58231.6675697993,0.0,1.0
2021-09-16,49.02,49.1258,48.675,49.06,113984,46.4552847770924,46.555549345216,46.1283350984287,46.4931919862128,120276.857774323,0.0,1.0
2021-09-17,48.61,49.0,48.496,49.0,82212,46.066735883608,46.4363311725322,45.9587003376147,46.4363311725322,86750.7810863157,0.0,1.0
2021-09-20,47.78,47.93,47.174,47.92,113717,45.2801612943589,45.4223133285606,44.7058670761844,45.4128365262805,119995.117170153,0.0,1.0
2021-09-21,47.63,47.96,47.4929,47.96,143869,45.2651235045009,45.578738678897,45.1348306547745,45.578738678897,151385.436280067,0.134132,1.0
2021-09-22,48.06,48.26,47.7581,47.78,100206,45.6737735802291,45.8638433828934,45.3868632131073,45.4076758564991,105441.262731238,0.0,1.0
2021-09-23,48.68,48.85,48.18,48.23,146747,46.2629899684884,46.424549300753,45.7878154618277,45.8353329124937,154413.79739757,0.0,1.0
2021-09-24,48.71,48.7892,48.5,48.5,187399,46.291500438888,46.3667680807431,46.0919271460905,46.0919271460905,197189.661243551,0.0,1.0
2021-09-27,48.65,48.78,48.515,48.55,150769,46.2344794980888,46.3580248698205,46.1061823812904,46.1394445967566,158645.926798056,0.0,1.0
2021-09-28,47.64,48.33,47.58,48.33,113690,45.2746269946341,45.9303678138259,45.2176060538348,45.9303678138259,119629.734346391,0.0,1.0
2021-09-29,47.642,47.96,47.6377,47.78,50396,45.2765276926607,45.578738678897,45.2724411919034,45.4076758564991,53028.9391513827,0.0,1.0
2021-09-30,47.16,47.94,47.16,47.89,111062,44.8184594682398,45.5597316986305,44.8184594682398,45.5122142479645,116864.434479539,0.0,1.0
2021-10-01,47.68,47.878,46.96,47.35,91009,45.3126409551669,45.5008100598046,44.6283896655755,44.9990257807709,95763.7654422612,0.0,1.0
2021-10-04,47.05,47.58,46.8277,47.5,107057,44.7139210767744,45.2176060538348,44.5026584911131,45.1415781327691,112650.193244098,0.0,1.0
2021-10-05,47.53,47.78,47.21,47.28,70624,45.1700886031687,45.4076758564991,44.8659769189059,44.9325013498384,74313.7510641173,0.0,1.0
2021-10-06,47.71,47.75,46.9612,47.3494,145557,45.3411514255666,45.3791653860994,44.6295300843915,44.9984555713629,153161.625844468,0.0,1.0
2021-10-07,48.18,48.49,48.05,48.05,106097,45.7878154618277,46.0824236559573,45.6642700900959,45.6642700900959,111640.038041596,0.0,1.0
2021-10-08,48.08,48.35,48.025,48.35,133286,45.6927805604955,45.9493747940923,45.6405113647628,45.9493747940923,140249.527417478,0.0,1.0
2021-10-11,47.71,48.33,47.71,47.99,80585,45.3411514255666,45.9303678138259,45.3411514255666,45.6072491492966,84795.1635350856,0.0,1.0
2021-10-12,47.6839,47.86,47.56,47.84,51004,45.3163473163189,45.4837037775648,45.1985990735684,45.4646967972984,53668.7041129678,0.0,1.0
2021-10-13,47.81,47.8401,47.47,47.71,141759,45.4361863268987,45.4647918321997,45.1130676623694,45.3411514255666,149165.199324567,0.0,1.0
2021-10-14,48.65,48.66,48.21,48.21,90012,46.2344794980888,46.243982988222,45.8163259322273,45.8163259322273,94714.6771746618,0.0,1.0
2021-10-15,48.99,49.0499,48.8208,48.92,79689,46.557598162618,46.614524068516,46.3967991095641,46.4910737316855,83852.3520127498,0.0,1.0
2021-10-18,49.14,49.18,48.74,48.74,55194,46.7001505146163,46.7381644751491,46.3200109092877,46.3200109092877,58077.6106738911,0.0,1.0
2021-10-19,49.52,49.529,49.32,49.39,68243,47.0612831396784,47.0698362807983,46.8712133370141,46.9377377679466,71808.35571291,0.0,1.0
2021-10-20,49.7,49.74,49.54,49.54,85334,47.2323459620763,47.2703599226091,47.0802901199448,47.0802901199448,89792.2750524663,0.0,1.0
2021-10-21,49.87,49.87,49.6001,49.7,85155,47.3939052943409,47.3939052943409,47.1374060956455,47.2323459620763,89603.9231969997,0.0,1.0
2021-10-22,49.78,49.91,49.61,49.74,48507,47.308373883142,47.4319192548738,47.1468145508774,47.2703599226091,51041.2483414581,0.0,1.0
2021-10-25,49.99,50.08,49.735,49.95,51798,47.5079471759395,47.5934785871384,47.2656081775425,47.4699332154066,54504.1866450377,0.0,1.0
2021-10-26,50.03,50.3279,50.0214,50.19,76328,47.5459611364724,47.8290701075408,47.5377881349578,47.6980169786038,80315.7565589875,0.0,1.0
2021-10-27,49.74,50.135,49.72,50.04,60540,47.2703599226091,47.6457477828711,47.2513529423427,47.5554646266056,63702.9124578282,0.0,1.0
2021-10-28,50.23,50.24,49.93,49.93,82784,47.7360309391366,47.7455344292699,47.4509262351402,47.4509262351402,87109.0502958185,0.0,1.0
2021-10-29,50.33,50.37,50.01,50.01,56123,47.8310658404688,47.8690798010017,47.5269541562059,47.5269541562059,59055.146281313,0.0,1.0
2021-11-01,50.52,50.52,50.32,50.52,54174,48.0116321529999,48.0116321529999,47.8215623503356,48.0116321529999,57004.320771232,0.0,1.0
2021-11-02,50.71,50.719,50.57,50.57,86033,48.192198465531,48.2007516066508,48.059149603666,48.059149603666,90527.7943092885,0.0,1.0
2021-11-03,51.05,51.06,50.6001,50.66,59383,48.5153171300602,48.5248206201935,48.0877551089669,48.1446810148649,62485.4649898119,0.0,1.0
2021-11-04,51.27,51.3,51.08,51.17,109677,48.724393912991,48.7529043833906,48.5438276004599,48.6293590116588,115407.075150929,0.0,1.0
2021-11-05,51.48,51.6501,51.3118,51.53,74326,48.9239672057885,49.0856215729545,48.7641185017478,48.9714846564545,78209.1620637683,0.0,1.0
2021-11-08,51.52,51.67,51.46,51.63,99616,48.9619811663213,49.1045335183195,48.904960225522,49.0665195577867,104820.4381797,0.0,1.0
2021-11-09,51.38,51.6,51.1951,51.6,82923,48.8289323044563,49.038009087387,48.6532127718932,49.038009087387,87255.3123511809,0.0,1.0
2021-11-10,50.91,51.328,50.7868,51.2,71829,48.3822682681952,48.7795141557636,48.265185269754,48.6578694820585,75581.7062922588,0.0,1.0
2021-11-11,50.96,51.09,50.95,51.08,34592,48.4297857188613,48.5533310905931,48.4202822287281,48.5438276004599,36399.2591301816,0.0,1.0
2021-11-12,51.33,51.37,50.99,51.13,96260,48.7814148537903,48.8194288143231,48.458296189261,48.591345051126,101289.10395095,0.0,1.0
2021-11-15,51.29,51.5,51.22,51.5,95109,48.7434008932574,48.9429741860549,48.6768764623249,48.9429741860549,100077.96995295,0.0,1.0
2021-11-16,51.55,51.67,51.32,51.32,127867,48.990491636721,49.1045335183195,48.771911363657,48.771911363657,134547.41174835,0.0,1.0
2021-11-17,51.4,51.58,51.349,51.58,105380,48.8479392847228,49.0190021071206,48.7994714850434,49.0190021071206,110885.578374726,0.0,1.0
2021-11-18,51.52,51.5586,51.16,51.48,112106,48.9619811663213,48.9986646382355,48.6198555215256,48.9239672057885,117962.978262261,0.0,1.0
2021-11-19,51.42,51.6299,51.4024,51.47,148236,48.8669462649892,49.0664245228854,48.8502201223547,48.9144637156553,155980.590206452,0.0,1.0
2021-11-22,51.23,51.9,51.23,51.58,125353,48.6863799524581,49.3231137913835,48.6863799524581,49.0190021071206,131902.067811796,0.0,1.0
2021-11-23,51.27,51.3589,50.83,51.2,102292,48.724393912991,48.8088799402752,48.3062403471295,48.6578694820585,107636.245806676,0.0,1.0
2021-11-24,51.36,51.387,50.9433,51.0,99725,48.8099253241899,48.8355847475496,48.4139148903388,48.4677996793942,104935.132884984,0.0,1.0
2021-11-26,50.25,50.63,50.12,50.63,39195,47.7550379194031,48.1161705444652,47.6314925476713,48.1161705444652,41242.7428771816,0.0,1.0
2021-11-29,50.81,50.9935,50.4628,50.64,147022,48.2872333668631,48.4616224108076,47.9572721894379,48.1256740345984,154703.164773287,0.0,1.0
2021-11-30,49.87,50.685,49.82,50.53,166070,47.3939052943409,48.1684397401979,47.3463878436749,48.0211356431331,174746.327582946,0.0,1.0
2021-12-01,49.22,50.78,49.2,50.48,111775,46.776178435682,48.2587228964635,46.7571714554156,47.973618192467,117614.685166398,0.0,1.0
2021-12-02,49.96,50.15,49.12,49.12,160356,47.4794367055399,47.6600030180709,46.6811435343498,46.6811435343498,168733.799638049,0.0,1.0
2021-12-03,49.47,50.265,48.99,50.08,154257,47.0137656890123,47.7692931546029,46.557598162618,47.5934785871384,162316.157367149,0.0,1.0
2021-12-06,50.05,50.24,49.44,49.76,119506,47.5649681167388,47.7455344292699,46.9852552186127,47.2893669028756,125749.591281553,0.0,1.0
2021-12-07,51.11,51.185,50.62,50.62,112865,48.5723380708595,48.6436142468586,48.106667054332,48.106667054332,118761.63221924,0.0,1.0
2021-12-08,51.3,51.32,51.0002,51.12,88860,48.7529043833906,48.771911363657,48.4679897491968,48.5818415609927,93502.4909316586,0.0,1.0
2021-12-09,50.86,51.2156,50.86,51.16,118816,48.3347508175292,48.6726949266663,48.3347508175292,48.6198555215256,125023.542229754,0.0,1.0
2021-12-10,51.3,51.31,50.8688,51.2,90285,48.7529043833906,48.7624078735238,48.3431138888464,48.6578694820585,95001.9400603736,0.0,1.0
2021-12-13,50.82,51.2328,50.8,51.17,101592,48.2967368569963,48.6890409296954,48.2777298767299,48.6293590116588,106899.674304851,0.0,1.0
2021-12-14,50.42,50.65,50.15,50.39,159730,47.9165972516677,48.1351775247317,47.6600030180709,47.8880867812681,168075.094266417,0.0,1.0
2021-12-15,51.25,51.25,50.14,50.33,120803,48.7053869327245,48.7053869327245,47.6504995279377,47.8310658404688,127114.353049934,0.0,1.0
2021-12-16,50.52,51.26,50.37,51.26,149211,48.199693868199,48.9057068029272,48.0565831381866,48.9057068029272,156393.933550966,0.197887,1.0
2021-12-17,50.1,50.56,49.8253,50.18,103633,47.7989838241641,48.2378567295357,47.5369003739346,47.8753095468374,108621.834286261,0.0,1.0
2021-12-20,49.52,49.53,49.08,49.39,176868,47.2456223347826,47.2551630501167,46.8258308600793,47.1215930354384,185382.325963181,0.0,1.0
2021-12-21,50.47,50.48,49.71,49.94,187847,48.1519902915282,48.1615310068624,47.4268959261317,47.6463323788175,196889.848843237,0.0,1.0
2021-12-22,50.95,50.95,50.41,50.41,160980,48.6099446275681,48.6099446275681,48.0947459995232,48.0947459995232,168729.48658634,0.0,1.0
2021-12-23,51.29,51.43,51.05,51.05,97299,48.9343289489297,49.067898963608,48.7053517809097,48.7053517809097,101982.919091591,0.0,1.0
2021-12-27,51.98,51.98,51.44,51.44,111880,49.592638306987,49.592638306987,49.0774396789422,49.0774396789422,117265.840224126,0.0,1.0
2021-12-28,51.92,52.14,51.8365,52.04,119085,49.5353940149821,49.7452897523337,49.4557290419418,49.649882598992,124817.68486852,0.0,1.0
2021-12-29,51.98,52.0599,51.7999,51.87,117551,49.592638306987,49.668868622507,49.4208100238187,49.4876904383112,123209.83897199,0.0,1.0
2021-12-30,51.85,52.14,51.8231,52.05,142910,49.4686090076429,49.7452897523337,49.442944483394,49.6594233143262,149789.606957721,0.0,1.0
2021-12-31,51.7,51.9,51.67,51.81,53798,49.3254982776304,49.5163125843137,49.2968761316279,49.4304461463062,56387.8054377683,0.0,1.0
2022-01-03,52.01,52.01,51.6,51.79,129287,49.6212604529895,49.6212604529895,49.2300911242888,49.4113647156379,135510.80340594,0.0,1.0
2022-01-04,51.92,52.2172,51.74,52.09,135197,49.5353940149821,49.8189440747134,49.3636611389671,49.6975861756628,141705.307479273,0.0,1.0
2022-01-05,50.93,51.99,50.92,51.85,134825,48.5908631968998,49.6021790223212,48.5813224815656,49.4686090076429,141315.399608668,0.0,1.0
2022-01-06,50.9,51.12,50.8165,50.82,154332,48.5622410508973,48.7721367882489,48.482576077857,48.485915328224,161761.455608418,0.0,1.0
2022-01-07,50.64,51.04,50.5,50.9,191077,48.314182452209,48.6958110655756,48.1806124375307,48.5622410508973,200275.33922511,0.0,1.0
2022-01-10,50.58,50.59,49.641,50.21,185985,48.256938160204,48.2664788755382,47.361064990326,47.9039316928399,194938.213211334,0.0,1.0
2022-01-11,51.06,51.06,50.2844,50.49,152405,48.7148924962439,48.7148924962439,47.9749146149261,48.1710717221965,159741.690913102,0.0,1.0
2022-01-12,51.13,51.43,50.9799,51.25,116414,48.7816775035831,49.067898963608,48.6384713664172,48.896166087593,122018.104431993,0.0,1.0
2022-01-13,50.49,51.335,50.3821,51.27,97325,48.1710717221965,48.9772621679334,48.0681274037409,48.9152475182614,102010.170716956,0.0,1.0
2022-01-14,50.5,50.5,49.93,50.01,196586,48.1806124375307,48.1806124375307,47.6367916634833,47.7131173861566,206049.539384161,0.0,1.0
2022-01-18,49.55,49.91,49.435,49.9,193515,47.2742444807851,47.617710232815,47.1645262544422,47.6081695174808,202830.703172789,0.0,1.0
2022-01-19,49.04,49.8695,48.99,49.66,150308,46.7876679987427,47.5790703357116,46.7399644220719,47.3791923494609,157543.742513478,0.0,1.0
2022-01-20,48.46,49.77,48.4,49.28,190324,46.2343065093611,47.4841402181367,46.1770622173561,47.0166451667626,199486.090228964,0.0,1.0
2022-01-21,47.51,48.6,47.5,48.25,182706,45.3279385526155,46.3678765240394,45.3183978372813,46.0339514873437,191501.363997043,0.0,1.0
2022-01-24,47.72,47.7358,45.66,46.76,355898,45.528293574633,45.5433679048609,43.5629062157951,44.6123849025532,373030.729389398,0.0,1.0
2022-01-25,47.07,47.6953,46.39,47.07,237350,44.9081470779123,45.5047280077576,44.2593784351891,44.9081470779123,248775.895398608,0.0,1.0
2022-01-26,46.92,48.12,46.49,47.86,260110,44.7650363478998,45.9099221879995,44.3547855885307,45.6618635893113,272631.548987284,0.0,1.0
2022-01-27,46.7,47.8,46.5,47.47,265215,44.5551406105482,45.6046192973063,44.3643263038649,45.2897756912788,277982.300813742,0.0,1.0
2022-01-28,47.8,47.82,46.35,46.85,207510,45.6046192973063,45.6237007279746,44.2212155738524,44.6982513405607,217499.414595176,0.0,1.0
2022-01-31,48.8,48.83,47.665,47.89,105366,46.5586908307227,46.5873129767252,45.4758196402951,45.6904857353138,110438.259930776,0.0,1.0
2022-02-01,49.14,49.22,48.43,48.85,203353,46.8830751520843,46.9594008747576,46.2056843633586,46.6063944073936,213142.298955101,0.0,1.0
2022-02-02,49.57,49.62,49.1,49.43,251685,47.2933259114534,47.3410294881242,46.8449122907477,47.1597558967751,263800.974229613,0.0,1.0
2022-02-03,48.36,49.04,48.29,48.81,88880,46.1388993560195,46.7876679987427,46.0721143486803,46.5682315460569,93158.6331705425,0.0,1.0
2022-02-04,48.66,49.0406,48.1149,48.41,92908,46.4251208160444,46.7882404416627,45.9050564231791,46.1866029326903,97380.538823231,0.0,1.0
2022-02-07,48.48,48.88,48.37,48.72,211500,46.2533879400295,46.635016553396,46.1484400713537,46.4823651080494,221681.490949254,0.0,1.0
2022-02-08,48.95,49.07,48.3219,48.41,137993,46.7018015607352,46.8162901447452,46.1025492305963,46.1866029326903,144635.90534544,0.0,1.0
2022-02-09,49.73,49.73,49.4175,49.4175,179039,47.4459773568,47.4459773568,47.1478300026074,47.1478300026074,187657.836681152,0.0,1.0
2022-02-10,48.83,49.7457,48.65,49.09,113160,46.5873129767252,47.4609562798747,46.4155801007103,46.8353715754135,118607.45870363,0.0,1.0
2022-02-11,47.91,49.07,47.7,48.93,202040,45.7095671659821,46.8162901447452,45.5092121439646,46.6827201300669,211766.091874172,0.0,1.0
2022-02-14,47.7686,48.0092,47.36,47.84,145774,45.574661451157,45.804211062097,45.184827822603,45.6427821586429,152791.478305611,0.0,1.0
2022-02-15,48.56,48.6,48.2119,48.31,200838,46.3297136627028,46.3678765240394,45.9976013619205,46.0911957793487,210506.228270763,0.0,1.0
2022-02-16,48.63,48.73,48.13,48.42,122768,46.3964986700419,46.4919058233836,45.9194629033337,46.1961436480245,128677.982415405,0.0,1.0
2022-02-17,47.53,48.28,47.46,48.28,103379,45.3470199832838,46.0625736333462,45.2802349759447,46.0625736333462,108355.606869234,0.0,1.0
2022-02-18,47.17,47.7,46.97,47.58,169788,45.0035542312539,45.5092121439646,44.8127399245706,45.3947235599547,177961.498748426,0.0,1.0
2022-02-22,46.65,47.32,46.29,46.87,203452,44.5074370338774,45.1466649612664,44.1639712818474,44.717332771229,213246.064759374,0.0,1.0
2022-02-23,45.81,47.05,45.7516,47.05,200188,43.7060169458075,44.8890656472439,43.650299168256,44.8890656472439,209824.93763664,0.0,1.0
2022-02-24,46.55,46.58,44.52,44.59,437086,44.4120298805357,44.4406520265382,42.4752646677003,42.5420496750395,458127.074009673,0.0,1.0
2022-02-25,47.61,47.61,46.5,46.63,181385,45.4233457059572,45.4233457059572,44.3643263038649,44.488355603209,190116.771800617,0.0,1.0
2022-02-28,47.51,47.6884,46.94,47.1,152750,45.3279385526155,45.498144914177,44.7841177785681,44.9367692239148,160103.299018906,0.0,1.0
2022-03-01,46.78,47.58,46.51,47.31,216935,44.6314663332215,45.3947235599547,44.3738670191991,45.1371242459322,227378.12878996,0.0,1.0
2022-03-02,47.67,47.81,46.94,46.96,147230,45.4805899979621,45.6141600126404,44.7841177785681,44.8031992092365,154317.569326046,0.0,1.0
2022-03-03,47.36,47.91,47.16,47.86,125244,45.184827822603,45.7095671659821,44.9940135159197,45.6618635893113,131273.175661695,0.0,1.0
2022-03-04,46.89,47.0,46.43,47.0,157933,44.7364142018973,44.8413620705731,44.2975412965257,44.8413620705731,165535.805721459,0.0,1.0
2022-03-07,45.45,46.83,45.41,46.83,215691,43.3625511937776,44.6791699098923,43.324388332441,44.6791699098923,226074.243330192,0.0,1.0
2022-03-08,45.16,46.28,44.98,45.51,222724,43.0858704490868,44.1544305665133,42.9141375730719,43.4197954857826,233445.807991403,0.0,1.0
2022-03-09,46.36,46.56,45.9457,46.02,247166,44.2307562891866,44.4215705958699,43.8354844528922,43.906371967825,259064.432113302,0.0,1.0
2022-03-10,46.14,46.23,45.63,45.82,176461,44.020860551835,44.1067269898424,43.5342840697926,43.7155576611417,184955.733212276,0.0,1.0
2022-03-11,45.52,46.43,45.52,46.43,491026,43.4293362011168,44.2975412965257,43.4293362011168,44.2975412965257,514663.715247511,0.0,1.0
2022-03-14,45.19,45.99,45.04,45.66,244001,43.1144925950893,43.8777498218225,42.9713818650769,43.5629062157951,255747.070794842,0.0,1.0
2022-03-15,46.16,46.19,45.35,45.44,191120,44.0399419825033,44.0685641285058,43.267144040436,43.3530104784435,200320.409220906,0.0,1.0
2022-03-16,47.23,47.27,46.1,46.51,326523,45.0607985232589,45.0989613845956,43.9826976904983,44.3738670191991,342241.633424224,0.0,1.0
2022-03-17,47.84,47.85,47.06,47.13,411520,45.6427821586429,45.6523228739771,44.8986063625781,44.9653913699173,431330.34116046,0.0,1.0
2022-03-18,48.45,48.47,47.64,47.89,170301,46.224765794027,46.2438472246953,45.4519678519597,45.6904857353138,178499.194279664,0.0,1.0
2022-03-21,48.38,48.64,48.01,48.43,245404,46.1579807866878,46.4060393853761,45.8049743193237,46.2056843633586,257217.610425111,0.0,1.0
2022-03-22,48.83,48.94,48.43,48.43,312564,46.6938799047932,46.7990678382261,46.3113783286737,46.3113783286737,326862.966862458,0.111697,1.0
2022-03-23,48.23,48.73,48.22,48.61,273332,46.1201275406139,46.5982545107634,46.1105650012109,46.4835040379275,285836.207811678,0.0,1.0
2022-03-24,48.91,48.915,48.32,48.49,122079,46.7703802200172,46.7751614897186,46.2061903952408,46.3687535650916,127663.78767741,0.0,1.0
2022-03-25,49.12,49.17,48.67,48.94,129477,46.9711935474799,47.0190062444949,46.5408792743454,46.7990678382261,135400.226387077,0.0,1.0
2022-03-28,49.44,49.44,48.8015,49.0,138112,47.2771948083755,47.2771948083755,46.6666266674947,46.8564430746441,144430.254537656,0.0,1.0
2022-03-29,50.09,50.1607,49.66,49.9006,189016,47.8987598695698,47.9663670231489,47.4875706752413,47.7176453732772,197662.976364758,0.0,1.0
2022-03-30,49.71,50.043,49.5216,49.92,138268,47.5353833722562,47.8538159343758,47.3552251299039,47.736196699719,144593.391120341,0.0,1.0
2022-03-31,49.02,49.7466,48.98,49.65,213108,46.87556815345,47.5703822664712,46.8373179958381,47.4780081358383,222857.120916435,0.0,1.0
2022-04-01,49.12,49.19,48.7,49.17,311453,46.9711935474799,47.0381313233008,46.5695668925544,47.0190062444949,325701.141584485,0.0,1.0
2022-04-04,49.51,49.53,49.07,49.13,311718,47.3441325841965,47.3632576630025,46.923380850465,46.9807560868829,325978.264625585,0.0,1.0
2022-04-05,48.87,49.57,48.73,49.36,297621,46.7321300624052,47.4015078206144,46.5982545107634,47.2006944931516,311236.364586361,0.0,1.0
2022-04-06,48.3,48.54,47.9736,48.3775,483857,46.1870653164349,46.4165662621066,45.8749440303213,46.261174996808,505992.163387875,0.0,1.0
2022-04-07,48.49,48.71,47.9382,48.24,423903,46.3687535650916,46.5791294319574,45.8410926408347,46.1296900800169,443295.428270359,0.0,1.0
2022-04-08,48.33,48.7,48.2187,48.44,264504,46.2157529346438,46.5695668925544,46.1093218710886,46.3209408680767,276604.350427392,0.0,1.0
2022-04-11,47.59,48.08,47.53,48.04,222746,45.5081250188227,45.9766894495691,45.4507497824047,45.9384392919572,232936.033633895,0.0,1.0
2022-04-12,47.45,48.25,47.28,48.01,184922,45.3742494671808,46.1392526194199,45.21168629733,45.9097516737482,193381.686816586,0.0,1.0
2022-04-13,48.04,48.1,47.44,47.44,101319,45.9384392919572,45.9958145283751,45.3646869277778,45.3646869277778,105954.073212325,0.0,1.0
2022-04-14,47.45,48.18,47.42,48.06,82481,45.3742494671808,46.072314843599,45.3455618489719,45.9575643707631,86254.2851057139,0.0,1.0
2022-04-18,47.38,47.58,47.14,47.28,136103,45.3073116913599,45.4985624794197,45.0778107456882,45.21168629733,142329.348161916,0.0,1.0
2022-04-19,48.18,48.2703,47.33,47.33,99286,46.072314843599,46.158664574408,45.259498994345,45.259498994345,103828.068900788,0.0,1.0
2022-04-20,48.14,48.44,48.07,48.35,137816,46.034064685987,46.3209408680767,45.9671269101661,46.2348780134498,144120.713329483,0.0,1.0
2022-04-21,47.41,48.7,47.27,48.51,238168,45.3359993095689,46.5695668925544,45.202123757927,46.3878786438976,249063.548878622,0.0,1.0
2022-04-22,46.06,47.3,46.05,47.3,128103,44.0450564901654,45.230811376136,44.0354939507624,45.230811376136,133963.369562654,0.0,1.0
2022-04-25,46.35,46.37,45.31,45.8,229195,44.3223701328521,44.3414952116581,43.3278660349413,43.7964304656877,239680.058132225,0.0,1.0
2022-04-26,45.0,46.09,45.0,46.09,145797,43.0314273134486,44.0737441083744,43.0314273134486,44.0737441083744,152466.822729571,0.0,1.0
2022-04-27,45.1,45.6514,44.8502,45.05,265514,43.1270527074785,43.6543311301593,42.8881804731919,43.0792400104636,277660.555225549,0.0,1.0
2022-04-28,46.19,46.4101,45.1208,45.69,281665,44.1693695024043,44.379840994664,43.1469427894367,43.6912425322548,294550.420270133,0.0,1.0
2022-04-29,44.55,46.06,44.49,45.84,205703,42.6011130403141,44.0450564901654,42.5437378038962,43.8346806232997,215113.361975493,0.0,1.0
2022-05-02,44.86,44.97,43.88,44.49,317904,42.8975517618068,43.0027396952397,41.9604229003139,42.5437378038962,332447.257577464,0.0,1.0
2022-05-03,45.04,45.3556,44.79,44.91,317734,43.0696774710606,43.3714712146189,42.8306139859859,42.9453644588217,332269.48053223,0.0,1.0
2022-05-04,46.44,46.47,44.769,45.14,229567,44.408432987479,44.4371206056879,42.8105326532396,43.1653028650905,240069.076137091,0.0,1.0
2022-05-05,44.73,45.98,44.28,45.98,333994,42.7732387495679,43.9685561749415,42.3429244764334,43.9685561749415,349273.33203523,0.0,1.0
2022-05-06,44.43,44.849,43.83,44.5,389606,42.4863625674783,42.8870329684635,41.912610203299,42.5533003432992,407429.432267998,0.0,1.0
2022-05-09,43.0,43.84,42.81,43.77,403485,41.1189194328509,41.922172742702,40.9372311841941,41.855234966881,421943.359390392,0.0,1.0
2022-05-10,43.13,43.79,42.63,43.69,392884,41.2432324450898,41.874360045687,40.7651054749403,41.7787346516571,410857.391999045,0.0,1.0
2022-05-11,42.36,43.62,42.28,43.0,431662,40.5069169110596,41.7117968758362,40.4304165958357,41.1189194328509,451409.381764318,0.0,1.0
2022-05-12,42.39,42.72,41.58,41.93,674059,40.5356045292686,40.8511683295672,39.7610388376265,40.0957277167311,704895.396079974,0.0,1.0
2022-05-13,43.39,43.58,42.74,42.82,278086,41.4918584695675,41.6735467182242,40.8702934083732,40.9467937235971,290807.690594289,0.0,1.0
2022-05-16,43.2,43.62,42.98,43.28,444139,41.3101702209107,41.7117968758362,41.0997943540449,41.3866705361346,464457.171137191,0.0,1.0
2022-05-17,44.1,44.145,43.51,43.87,368127,42.1707987671797,42.2138301944931,41.6066089424033,41.9508603609109,384967.825476305,0.0,1.0
2022-05-18,42.34,43.63,42.22,43.57,451604,40.4877918322537,41.7213594152392,40.3730413594178,41.6639841788213,472263.674917627,0.0,1.0
2022-05-19,42.15,42.6,41.86,42.08,507323,40.3061035835969,40.7364178567314,40.0287899409102,40.239165807776,530531.67011416,0.0,1.0
2022-05-20,42.11,42.59,41.17,42.57,331258,40.2678534259849,40.7268553173284,39.368974722104,40.7077302385224,346412.167354282,0.0,1.0
2022-05-23,42.87,42.9738,42.23,42.5,255803,40.9946064206121,41.0938655796151,40.3826038988208,40.6407924627015,267505.30295337,0.0,1.0
2022-05-24,42.47,42.59,41.7843,42.44,400892,40.6121048444925,40.7268553173284,39.9564015176296,40.5834172262835,419231.736576907,0.0,1.0
2022-05-25,42.93,43.1413,42.33,42.34,208039,41.05198165703,41.2540381146151,40.4782292928507,40.4877918322537,217556.227726478,0.0,1.0
2022-05-26,43.84,44.01,43.04,43.08,206788,41.922172742702,42.0847359125528,41.1571695904629,41.1954197480748,216247.997823018,0.0,1.0
2022-05-27,44.92,44.92,44.08,44.08,370346,42.9549269982247,42.9549269982247,42.1516736883737,42.1516736883737,387288.338790276,0.0,1.0
2022-05-31,44.64,44.97,44.36,44.74,179970,42.687175894941,43.0027396952397,42.4194247916573,42.7828012889709,188203.146063643,0.0,1.0
2022-06-01,44.3,44.9792,43.98,44.89,197575,42.3620495552394,43.0115372314904,42.0560482943438,42.9262393800158,206613.527718643,0.0,1.0
2022-06-02,45.18,45.18,44.1,44.35,207102,43.2035530227024,43.2035530227024,42.1707987671797,42.4098622522544,216576.362483039,0.0,1.0
2022-06-03,44.46,44.78,44.35,44.61,119754,42.5150501856872,42.8210514465829,42.4098622522544,42.6584882767321,125232.425147,0.0,1.0
2022-06-06,44.63,45.0784,44.476,44.95,251567,42.677613355538,43.1063976223681,42.530350248732,42.9836146164337,263075.517285061,0.0,1.0
2022-06-07,45.06,45.08,44.21,44.27,116000,43.0888025498666,43.1079276286725,42.2759867006125,42.3333619370305,121306.689689296,0.0,1.0
2022-06-08,44.53,45.0099,44.4766,44.85,138421,42.5819879615082,43.0408942274576,42.5309240010962,42.8879892224038,144753.390461052,0.0,1.0
2022-06-09,43.51,44.51,43.51,44.38,200701,41.6066089424033,42.5628628827022,41.6066089424033,42.4385498704633,209882.533856305,0.0,1.0
2022-06-10,42.26,42.9,42.222,42.85,222773,40.4112915170297,41.023294038821,40.3749538672984,40.9754813418061,232964.268811668,0.0,1.0
2022-06-13,40.61,41.3,40.45,41.18,323742,38.8334725155366,39.4932877343428,38.6804718850888,39.378537261507,338552.330460276,0.0,1.0
2022-06-14,40.45,40.9006,40.12,40.81,718262,38.6804718850888,39.1113599105875,38.3649080847902,39.0247233035964,751120.565082871,0.0,1.0
2022-06-15,40.99,41.5099,40.37,40.77,417644,39.1968490128502,39.6940054364116,38.6039715698649,38.9864731459845,436750.095763761,0.0,1.0
2022-06-16,39.62,40.15,39.32,40.15,577182,37.8867811146408,38.3935957029992,37.5999049325511,38.3935957029992,603586.532484889,0.0,1.0
2022-06-17,39.74,40.0402,39.34,39.73,677617,38.0015315874766,38.2885990203543,37.6190300113571,37.9919690480736,708616.165061997,0.0,1.0
2022-06-21,40.66,40.835,40.35,40.35,368050,38.8812852125516,39.0486296521039,38.5848464910589,38.5848464910589,384887.302932287,0.0,1.0
2022-06-22,40.45,40.8624,40.08,40.1,263538,38.8273773529212,39.2232342236343,38.472219636714,38.4914173511036,274551.433209227,0.153626,1.0
2022-06-23,40.83,40.89,40.25,40.7,389416,39.1921339263232,39.2497270694919,38.6354002090254,39.0673487827909,405689.960895978,0.0,1.0
2022-06-24,42.12,42.12,41.13,41.13,319879,40.4303865044509,40.4303865044509,39.4800996421668,39.4800996421668,333246.962121343,0.0,1.0
2022-06-27,42.0,42.29,41.9,42.28,325468,40.3152002181135,40.5935670767623,40.2192116461656,40.5839682195676,339069.530252717,0.0,1.0
2022-06-28,41.18,42.49,41.15,42.24,489994,39.5280939281408,40.7855442206581,39.4992973565564,40.5455727907884,510471.184284323,0.0,1.0
2022-06-29,41.13,41.27,40.9,41.18,270570,39.4800996421668,39.6144836428939,39.2593259266867,39.5280939281408,281877.305297227,0.0,1.0
2022-06-30,40.75,41.1181,40.24,40.67,368017,39.1153430687648,39.468677002105,38.6258013518306,39.0385522112065,383396.682054809,0.0,1.0
2022-07-01,41.16,41.23,40.4,40.7,391535,39.5088962137512,39.5760882141147,38.7793830669472,39.0673487827909,407897.515354806,0.0,1.0
2022-07-05,41.28,41.28,40.29,40.64,260198,39.6240825000887,39.6240825000887,38.6737956378046,39.0097556396222,271071.852325564,0.0,1.0
2022-07-06,41.39,41.63,40.98,41.35,210852,39.7296699292313,39.9600425019063,39.336116784245,39.6912745004522,219663.649246151,0.0,1.0
2022-07-07,42.05,42.12,41.62,41.62,268091,40.3631945040874,40.4303865044509,39.9504436447115,39.9504436447115,279294.706192257,0.0,1.0
2022-07-08,42.02,42.21,41.71,41.8,211601,40.334397932503,40.516776219204,40.0368333594646,40.1232230742177,220443.950468265,0.0,1.0
2022-07-11,41.52,41.8,41.43,41.74,322450,39.8544550727636,40.1232230742177,39.7680653580105,40.065629931049,335925.405969216,0.0,1.0
2022-07-12,41.16,41.71,40.96,41.42,198500,39.5088962137512,40.0368333594646,39.3169190698554,39.7584665008157,206795.450720699,0.0,1.0
2022-07-13,40.97,41.21,40.54,40.61,217154,39.3265179270502,39.5568904997251,38.9137670676743,38.9809590680378,226229.014135026,0.0,1.0
2022-07-14,40.8,40.8783,40.085,40.47,193608,39.1633373547388,39.238496406574,38.4770190653114,38.8465750673108,201699.010695885,0.0,1.0
2022-07-15,41.58,41.6,41.09,41.27,214379,39.9120482159323,39.9312459303219,39.4417042133877,39.6144836428939,223338.044987671,0.0,1.0
2022-07-18,41.27,42.029,41.18,41.91,216970,39.6144836428939,40.3430369039784,39.5280939281408,40.2288105033604,226037.324649219,0.0,1.0
2022-07-19,42.42,42.4613,41.7,41.77,502180,40.7183522202946,40.7579955005091,40.0272345022698,40.0944265026333,523166.445556275,0.0,1.0
2022-07-20,42.73,42.86,42.33,42.46,196881,41.015916793333,41.1407019368653,40.6319625055415,40.7567476490738,205108.791603738,0.0,1.0
2022-07-21,43.18,43.18,42.4364,42.64,198975,41.4478653670986,41.4478653670986,40.734094346094,40.92952707858,207290.301295471,0.0,1.0
2022-07-22,42.72,43.29,42.48,43.17,305606,41.0063179361383,41.5534527962412,40.7759453634633,41.4382665099038,318377.483692443,0.0,1.0
2022-07-25,42.77,42.87,42.54,42.83,276026,41.0543122221122,41.1503007940601,40.8335385066321,41.1119053652809,287561.315267666,0.0,1.0
2022-07-26,42.26,42.58,42.18,42.58,463372,40.564770505178,40.8719339354112,40.4879796476197,40.8719339354112,482736.632702024,0.0,1.0
2022-07-27,43.4,43.56,42.66,42.68,226047,41.6590402253839,41.8126219405005,40.9487247929695,40.9679225073591,235493.65868545,0.0,1.0
2022-07-28,43.91,43.96,43.08,43.48,727195,42.1485819423181,42.1965762282921,41.3518767951507,41.7358310829422,757584.976256115,0.0,1.0
2022-07-29,44.54,44.62,43.97,44.07,401380,42.7533099455898,42.8301008031482,42.2061750854869,42.3021636574348,418153.944636143,0.0,1.0
2022-08-01,44.44,44.67,44.12,44.29,350250,42.657321373642,42.8780950891221,42.3501579434087,42.5133385157201,364887.186976951,0.0,1.0
2022-08-02,44.16,44.63,44.01,44.26,198795,42.3885533721879,42.839699660343,42.244570514266,42.4845419441358,207102.7789724,0.0,1.0
2022-08-03,44.86,44.979,44.3701,44.39,141356,43.0604733758231,43.1746997764411,42.5902253618504,42.609327087668,147263.363889547,0.0,1.0
2022-08-04,44.8,44.88,44.6198,44.79,111396,43.0028802326544,43.0796710902127,42.8299088260043,42.9932813754596,116051.315004952,0.0,1.0
2022-08-05,44.76,44.81,44.34,44.34,145756,42.9644848038752,43.0124790898492,42.5613328016941,42.5613328016941,151847.242897966,0.0,1.0
2022-08-08,44.76,45.22,44.625,44.94,157328,42.9644848038752,43.4060322348355,42.8349002317456,43.1372642333814,163902.844690107,0.0,1.0
2022-08-09,44.52,44.6868,44.3866,44.67,188532,42.7341122312003,42.8942211692093,42.6060634762218,42.8780950891221,196410.881185264,0.0,1.0
2022-08-10,45.51,45.51,45.13,45.23,276280,43.6843990934844,43.6843990934844,43.3196425200824,43.4156310920303,287825.930101334,0.0,1.0
2022-08-11,45.48,46.04,45.42,45.76,98890,43.6556025219,44.1931385248082,43.5980093787313,43.9243705233541,103022.680714206,0.0,1.0
2022-08-12,46.28,46.28,45.63,45.72,186241,44.4235110974831,44.4235110974831,43.7995853798218,43.8859750945749,194024.138728835,0.0,1.0
2022-08-15,46.43,46.5,46.04,46.06,213158,44.5674939554049,44.6346859557685,44.1931385248082,44.2123362391978,222066.018562835,0.0,1.0
2022-08-16,46.57,46.76,46.26,46.32,176756,44.701877956132,44.884256242833,44.4043133830935,44.4619065262623,184142.754093642,0.0,1.0
2022-08-17,46.2,46.49,45.97,46.19,109815,44.3467202399248,44.6250870985737,44.1259465244447,44.33712138273,114404.243933973,0.0,1.0
2022-08-18,46.33,46.42,46.14,46.18,92556,44.4715053834571,44.5578950982102,44.2891270967561,44.3275225255352,96423.9785234509,0.0,1.0
2022-08-19,45.72,46.05,45.607,46.02,100699,43.8859750945749,44.202737382003,43.7775080082738,44.1739408104186,104907.280061077,0.0,1.0
2022-08-22,44.78,45.2,44.665,45.2,99221,42.9836825182648,43.3868345204459,42.8732956605247,43.3868345204459,103367.513430521,0.0,1.0
2022-08-23,44.69,45.0321,44.66,44.71,111275,42.8972928035117,43.2256697081454,42.8684962319273,42.9164905179013,115925.258332221,0.0,1.0
2022-08-24,44.8,44.962,44.6244,44.67,93196,43.0028802326544,43.1583817192099,42.8343243003139,42.8780950891221,97090.7245610391,0.0,1.0
2022-08-25,45.45,45.46,44.9287,44.96,125128,43.6268059503156,43.6364048075104,43.1264175247513,43.156461947771,130357.184673953,0.0,1.0
2022-08-26,43.96,45.49,43.95,45.49,120594,42.1965762282921,43.6652013790948,42.1869773710973,43.6652013790948,125633.705713914,0.0,1.0
2022-08-29,43.65,43.9683,43.5,43.66,92891,41.8990116552536,42.2045432797638,41.7550287973318,41.9086105124484,96772.9784025011,0.0,1.0
2022-08-30,43.15,43.8,42.925,43.8,246445,41.4190687955142,42.0429945131755,41.2030945086314,42.0429945131755,256744.105052205,0.0,1.0
2022-08-31,42.84,43.43,42.83,43.36,240649,41.1215042224757,41.6878367969683,41.1119053652809,41.6206447966048,250705.886249298,0.0,1.0
2022-09-01,42.87,42.91,42.2304,42.6,144181,41.1503007940601,41.1886962228392,40.5363578878814,40.8911316498008,150206.422571089,0.0,1.0
2022-09-02,42.47,43.44,42.27,43.34,147879,40.7663465062685,41.6974356541631,40.5743693623728,41.6014470822152,154058.964519528,0.0,1.0
2022-09-06,42.26,42.625,42.02,42.56,177695,40.564770505178,40.9151287927878,40.334397932503,40.8527362210216,185120.995545666,0.0,1.0
2022-09-07,43.05,43.1164,42.26,42.26,113944,41.3230802235663,41.3868166353397,40.564770505178,40.564770505178,118705.7976671,0.0,1.0
2022-09-08,43.33,43.35,42.66,42.74,99075,41.5918482250204,41.61104593941,40.9487247929695,41.0255156505278,103215.411990697,0.0,1.0
2022-09-09,44.07,44.15,43.6,43.6,90207,42.3021636574348,42.3789545149931,41.8510173692797,41.8510173692797,93976.8122073657,0.0,1.0
2022-09-12,44.52,44.605,44.28,44.28,155931,42.7341122312003,42.815702517356,42.5037396585253,42.5037396585253,162447.463104934,0.0,1.0
2022-09-13,42.63,43.5954,42.51,43.54,142891,40.9199282213852,41.8466018949701,40.8047419350477,41.793424226111,148862.512589075,0.0,1.0
2022-09-14,42.8,42.9,42.4192,42.8,112266,41.0831087936966,41.1790973656445,40.717584311719,41.0831087936966,116957.672899798,0.0,1.0
2022-09-15,42.32,42.9389,42.175,42.55,78368,40.6223636483467,41.2164369201322,40.4831802190223,40.8431373638268,81643.0523026688,0.0,1.0
2022-09-16,41.94,42.01,41.58,41.88,118136,40.2576070749447,40.3247990753082,39.9120482159323,40.200013931776,123072.984213302,0.0,1.0
2022-09-19,42.28,42.3068,41.58,41.58,187117,40.5839682195676,40.6096931568496,39.9120482159323,39.9120482159323,194936.747367783,0.0,1.0
2022-09-20,41.69,41.87,41.36,41.87,212903,40.1696047521829,40.3430403207939,39.8516395430627,40.3430403207939,220961.249799643,0.15832,1.0
2022-09-21,40.97,42.19,40.96,41.87,159505,39.4758624777389,40.6513702205468,39.4662271683716,40.3430403207939,165542.167791398,0.0,1.0
2022-09-22,40.55,40.895,40.47,40.89,221105,39.0711794843132,39.4035976574843,38.994097009375,39.3987800028007,229473.690539588,0.0,1.0
2022-09-23,39.83,40.13,39.34,40.13,304993,38.3774372098692,38.6664964908875,37.9053070508725,38.6664964908875,316536.800609396,0.0,1.0
2022-09-26,39.45,40.11,39.3399,39.63,316828,38.0112954539126,38.647225872153,37.9052106977789,38.1847310225236,328819.748202332,0.0,1.0
2022-09-27,39.35,40.1,39.12,39.85,414354,37.9149423602398,38.6375905627857,37.6933302447924,38.3967078286037,430037.048324735,0.0,1.0
2022-09-28,40.19,40.37,39.32,39.51,467027,38.7243083470912,38.8977439157022,37.886036432138,38.0691073101163,484703.689521414,0.0,1.0
2022-09-29,39.35,39.77,39.042,39.77,760622,37.9149423602398,38.3196253536655,37.6181748317276,38.3196253536655,789411.082723606,0.0,1.0
2022-09-30,38.82,39.72,38.76,39.29,428477,37.4042709637741,38.2714488068291,37.3464591075704,37.8571305040361,444694.595334032,0.0,1.0
2022-10-03,39.82,40.01,39.0,39.22,264273,38.3678019005019,38.5508727784802,37.5777065323851,37.7896833384652,274275.573234294,0.0,1.0
2022-10-04,41.1,41.1,40.4,40.4,288885,39.6011214995135,39.6011214995135,38.926649843804,38.926649843804,299819.122550503,0.0,1.0
2022-10-05,40.96,41.23,40.3778,40.64,112954,39.4662271683716,39.7263805212881,38.9052594570087,39.1578972686187,117229.240592518,0.0,1.0
2022-10-06,40.63,41.19,40.58,40.91,219687,39.1482619592514,39.687839283819,39.100085412415,39.4180506215352,228002.020097106,0.0,1.0
2022-10-07,39.52,40.17,39.3147,40.17,260608,38.0787426194835,38.7050377283566,37.8809297181733,38.7050377283566,270471.855200656,0.0,1.0
2022-10-10,39.23,39.66,38.9799,39.66,177908,37.7993186478325,38.2136369506254,37.5583395605568,38.2136369506254,184641.71021242,0.0,1.0
2022-10-11,38.94,39.53,38.74,39.06,499104,37.5198946761814,38.0883779288508,37.3271884888358,37.6355183885887,517994.78457326,0.0,1.0
2022-10-12,38.86,39.14,38.84,38.95,249451,37.4428122012432,37.712600863527,37.4235415825086,37.5295299855487,258892.569497708,0.0,1.0
2022-10-13,39.85,40.01,37.96,38.11,371609,38.3967078286037,38.5508727784802,36.5756343581881,36.7201639986973,385674.175924226,0.0,1.0
2022-10-14,38.93,40.29,38.87,40.15,340792,37.5102593668141,38.820661440764,37.4524475106104,38.6857671096221,353690.771110411,0.0,1.0
2022-10-17,39.94,40.05,39.61,39.61,267662,38.4834256129092,38.5894140159493,38.165460403789,38.165460403789,277792.84483484,0.0,1.0
2022-10-18,40.44,40.85,40.04,40.81,273944,38.9651910812731,39.3602387653315,38.579778706582,39.3216975278624,284312.614735881,0.0,1.0
2022-10-19,40.1,40.43,39.82,40.13,216688,38.6375905627857,38.9555557719059,38.3678019005019,38.6664964908875,224889.509760712,0.0,1.0
2022-10-20,39.77,40.52,39.6517,40.03,270818,38.3196253536655,39.0422735562114,38.2056396438506,38.5701433972147,281068.297526289,0.0,1.0
2022-10-21,40.72,40.74,39.61,39.69,229881,39.2349797435569,39.2542503622915,38.165460403789,38.2425428787273,238581.856832415,0.0,1.0
2022-10-24,41.17,41.3,40.55,40.82,270306,39.6685686650844,39.7938276868591,39.0711794843132,39.3313328372297,280536.918635915,0.0,1.0
2022-10-25,41.88,41.88,41.2,41.2,238533,40.3526756301612,40.3526756301612,39.6974745931863,39.6974745931863,247561.329800229,0.0,1.0
2022-10-26,41.56,42.18,41.49,41.49,184986,40.0443457304083,40.6417349111795,39.9768985648373,39.9768985648373,191987.60823209,0.0,1.0
2022-10-27,41.41,41.92,41.32,41.73,327596,39.8998160898991,40.3912168676303,39.8130983055936,40.208145989652,339995.310490523,0.0,1.0
2022-10-28,42.33,42.37,41.4,41.4,190460,40.7862645516887,40.8248057891578,39.8901807805318,39.8901807805318,197668.795821759,0.0,1.0
2022-10-31,42.1,42.2951,41.9835,42.04,167165,40.5646524362413,40.7526373219969,40.4524010821125,40.5068405800376,173492.094159111,0.0,1.0
2022-11-01,41.94,42.5,41.79,42.46,346049,40.4104874863649,40.9500648109324,40.2659578458557,40.9115235734633,359146.745381307,0.0,1.0
2022-11-02,40.82,42.33,40.82,41.89,268814,39.3313328372297,40.7862645516887,39.3313328372297,40.3623109395285,278988.447338183,0.0,1.0
2022-11-03,40.45,40.76,40.235,40.52,294210,38.9748263906404,39.273520981026,38.7676672392439,39.0422735562114,305345.670580278,0.0,1.0
2022-11-04,40.94,41.24,40.29,41.09,220058,39.446956549637,39.7360158306554,38.820661440764,39.5914861901462,228387.062222748,0.0,1.0
2022-11-07,41.36,41.42,40.92,41.16,261477,39.8516395430627,39.9094513992664,39.4276859309025,39.6589333557172,271373.74632514,0.0,1.0
2022-11-08,41.59,41.918,41.13,41.51,369697,40.0732516585101,40.3892898057569,39.6300274276153,39.9961691835719,383689.807880483,0.0,1.0
2022-11-09,40.72,41.4577,40.66,41.38,279550,39.2349797435569,39.945776515581,39.1771678873532,39.8709101617973,290130.798445725,0.0,1.0
2022-11-10,42.96,42.97,42.0148,42.14,223650,41.3932890418272,41.4029243511945,40.4825596004321,40.6031936737104,232115.017250533,0.0,1.0
2022-11-11,43.38,43.4674,42.92,42.99,191310,41.7979720352529,41.8821846391229,41.3547478043581,41.4221949699291,198550.967807732,0.0,1.0
2022-11-14,43.02,43.5594,42.99,43.2,106322,41.4511008980309,41.9708294853019,41.4221949699291,41.6245364666419,110346.223403135,0.0,1.0
2022-11-15,43.4,43.8,43.03,43.69,192912,41.8172426539875,42.2026550286786,41.4607362073982,42.0966666256386,200213.602538943,0.0,1.0
2022-11-16,43.02,43.27,42.9799,43.17,181517,41.4511008980309,41.6919836322129,41.4124633074681,41.5956305385401,188387.308679923,0.0,1.0
2022-11-17,42.87,42.95,42.42,42.49,176421,41.3065712575217,41.38365373246,40.8729823359942,40.9404295015652,183098.428161664,0.0,1.0
2022-11-18,43.1,43.2,42.78,43.2,148270,41.5281833729691,41.6245364666419,41.2198534732162,41.6245364666419,153881.92983562,0.0,1.0
2022-11-21,42.91,43.0,42.71,42.87,225610,41.3451124949909,41.4318302792964,41.1524063076453,41.3065712575217,234149.202065247,0.0,1.0
2022-11-22,43.5,43.5,42.97,43.09,607634,41.9135957476603,41.9135957476603,41.4029243511945,41.5185480636019,630632.579441135,0.0,1.0
2022-11-23,43.72,43.8058,43.41,43.41,150772,42.1255725537404,42.2082435081116,41.8268779633548,41.8268779633548,156478.629022568,0.0,1.0
2022-11-25,43.76,43.82,43.672,43.72,73985,42.1641137912095,42.2219256474132,42.0793230687774,42.1255725537404,76785.2875085206,0.0,1.0
2022-11-28,43.08,43.5751,42.98,43.49,169710,41.5089127542346,41.9859569210085,41.4125596605618,41.903960438293,176133.420870055,0.0,1.0
2022-11-29,42.96,43.22,42.82,43.1,206211,41.3932890418272,41.6438070853765,41.2583947106854,41.5281833729691,214015.961646544,0.0,1.0
2022-11-30,44.27,44.285,42.78,43.08,205563,42.6555145689407,42.6699675329916,41.2198534732162,41.5089127542346,213343.435238413,0.0,1.0
2022-12-01,44.32,44.55,44.0225,44.4,248899,42.7036911157771,42.9253032312245,42.4170406621006,42.7807735907153,258319.676631523,0.0,1.0
2022-12-02,44.27,44.35,43.7752,43.806,292874,42.6555145689407,42.7325970438789,42.1787594614478,42.208436214299,303959.103788206,0.0,1.0
2022-12-05,43.41,44.0,43.27,43.95,230063,41.8268779633548,42.3953612160242,41.6919836322129,42.3471846691878,238770.745422353,0.0,1.0
2022-12-06,42.8,43.415,42.525,43.35,321185,41.2391240919508,41.8316956180384,40.9741530843506,41.7690661071511,333341.658017493,0.0,1.0
2022-12-07,42.66,42.9399,42.5921,42.64,214088,41.1042297608089,41.373922069999,41.0388060102051,41.0849591420743,222191.101333029,0.0,1.0
2022-12-08,43.04,43.1401,42.7292,42.92,336136,41.4703715167655,41.5668209635319,41.1709061016305,41.3547478043581,348858.544326067,0.0,1.0
2022-12-09,42.69,43.14,42.68,42.9,293648,41.1331356889107,41.5667246104382,41.1235003795435,41.3354771856236,304762.39922014,0.0,1.0
2022-12-12,43.31,43.31,42.72,42.74,167610,41.730524869682,41.730524869682,41.1620416170126,41.1813122357471,173953.937140003,0.0,1.0
2022-12-13,43.6,44.51,43.33,44.51,230423,42.009948841333,42.8867619937554,41.7497954884165,42.8867619937554,239144.371204648,0.0,1.0
2022-12-14,43.38,43.97,43.03,43.52,181058,41.7979720352529,42.3664552879223,41.4607362073982,41.9328663663948,187910.935807498,0.0,1.0
2022-12-15,42.3,42.8,42.11,42.8,213313,40.7573586235869,41.2391240919508,40.5742877456086,41.2391240919508,221386.7680517,0.0,1.0
2022-12-16,41.83,42.1152,41.57,41.91,312227,40.3044990833248,40.5792981064796,40.0539810397756,40.381581558263,324044.603134728,0.0,1.0
2022-12-19,41.46,41.89,41.26,41.89,226492,39.9479926367355,40.3623109395285,39.7552864493899,40.3623109395285,235064.585231869,0.0,1.0
2022-12-20,41.33,41.5041,41.0581,41.2,383295,40.0075571557131,40.1760864492241,39.7443571849742,39.8817167872098,395964.749568265,0.191819,1.0
2022-12-21,41.94,42.08,41.58,41.58,449823,40.5980388848441,40.7335592816939,40.2495578643733,40.2495578643733,464691.821038745,0.0,1.0
2022-12-22,41.35,41.6,40.7431,41.6,343388,40.0269172124059,40.2689179210662,39.4394362920623,40.2689179210662,354738.630623273,0.0,1.0
2022-12-23,41.58,41.6057,41.11,41.3,221063,40.2495578643733,40.2744355372236,39.7945965320921,39.9785170706739,228370.199021144,0.0,1.0
2022-12-27,41.44,41.628,41.325,41.55,818288,40.1140374675236,40.2960220004361,40.0027171415399,40.2205177793341,845336.367536015,0.0,1.0
2022-12-28,40.92,41.65,40.92,41.41,355788,39.6106759935103,40.3173180627982,39.6106759935103,40.0849973824844,367548.510466857,0.0,1.0
2022-12-29,41.68,41.76,41.27,41.27,497050,40.3463581478374,40.4237983746087,39.9494769856346,39.9494769856346,513479.901310757,0.0,1.0
2022-12-30,41.61,41.61,41.17,41.32,236619,40.2785979494126,40.2785979494126,39.8526767021705,39.9978771273667,244440.399895885,0.0,1.0
2023-01-03,41.42,41.88,41.08,41.81,205034,40.0946774108308,40.5399587147656,39.7655564470528,40.4721985163408,211811.36321366,0.0,1.0
2023-01-04,41.72,41.9,41.3424,41.63,265511,40.3850782612231,40.5593187714585,40.0195603908626,40.2979580061054,274287.419931436,0.0,1.0
2023-01-05,41.24,41.55,41.2,41.55,185916,39.9204369005954,40.2205177793341,39.8817167872098,40.2205177793341,192061.421048366,0.0,1.0
2023-01-06,42.2,42.31,41.31,41.56,205901,40.8497196218508,40.9561999336613,39.9881970990203,40.2301978076805,212707.021747884,0.0,1.0
2023-01-09,42.2,42.79,42.17,42.47,396223,40.8497196218508,41.420841294289,40.8206795368115,41.1110803872038,409320.082360027,0.0,1.0
2023-01-10,42.52,42.52,42.0395,42.15,201432,41.1594805289359,41.1594805289359,40.6943551668909,40.8013194801187,208090.299730064,0.0,1.0
2023-01-11,43.03,43.03,42.5924,42.62,176285,41.6531619746028,41.6531619746028,41.2295639341639,41.2562808124,182112.070018241,0.0,1.0
2023-01-12,43.17,43.34,42.71,43.14,703739,41.7886823714526,41.9532428533415,41.3434010675177,41.7596422864133,727000.970261603,0.0,1.0
2023-01-13,43.37,43.425,42.81,42.88,138032,41.9822829383808,42.035523094286,41.4402013509818,41.5079615494067,142594.623755611,0.0,1.0
2023-01-17,43.3,43.55,43.24,43.35,188089,41.9145227399559,42.1565234486161,41.8564425698774,41.9629228816879,194306.249185472,0.0,1.0
2023-01-18,42.61,43.56,42.61,43.46,201872,41.2466007840536,42.1662034769626,41.2466007840536,42.0694031934985,208544.843853546,0.0,1.0
2023-01-19,42.28,42.5471,42.1395,42.43,116622,40.9271598486221,41.1857134057547,40.791155450355,41.0723602738182,120476.919928906,0.0,1.0
2023-01-20,43.09,43.1,42.3004,42.31,235070,41.7112421446813,41.7209221730277,40.9469071064487,40.9561999336613,242840.197970263,0.0,1.0
2023-01-23,43.65,43.84,43.13,43.2,230884,42.2533237320802,42.437244270662,41.7499622580669,41.8177224564918,238515.830468228,0.0,1.0
2023-01-24,43.59,43.6614,43.31,43.49,174991,42.1952435620018,42.2643589643952,41.9242027683023,42.0984432785377,180775.297073273,0.0,1.0
2023-01-25,43.56,43.605,42.89,43.16,173539,42.1662034769626,42.2097636045214,41.5176415777531,41.7790023431061,179275.301465783,0.0,1.0
2023-01-26,44.06,44.06,43.53,43.85,460010,42.6502048942831,42.6502048942831,42.1371633919233,42.4469242990084,475215.550552179,0.0,1.0
2023-01-27,44.16,44.4085,43.94,43.99,402264,42.7470051777472,42.9875538821554,42.5340445541261,42.5824446958582,415560.76656447,0.0,1.0
2023-01-30,43.58,44.05,43.575,43.89,214698,42.1855635336554,42.6405248659366,42.1807235194822,42.4856444123941,221794.805053046,0.0,1.0
2023-01-31,44.25,44.27,43.67,43.67,188266,42.8341254328649,42.8534854895577,42.2726837887731,42.2726837887731,194489.099889691,0.0,1.0
2023-02-01,44.77,45.08,43.94,44.18,225206,43.3374869068782,43.6375677856169,42.5340445541261,42.76636523444,232650.145165658,0.0,1.0
2023-02-02,45.43,45.61,45.0005,45.24,175833,43.9763687777412,44.1506092879766,43.5606115602629,43.7924482391595,181645.129236846,0.0,1.0
2023-02-03,44.99,45.4799,44.82,44.82,151197,43.5504475304992,44.0246721191898,43.3858870486102,43.3858870486102,156194.790541158,0.0,1.0
2023-02-06,44.63,44.8186,44.512,44.64,147241,43.2019665100284,43.3845318446417,43.0877421755408,43.2116465383748,152108.025649124,0.0,1.0
2023-02-07,45.21,45.36,44.4027,44.52,146673,43.7634081541202,43.9086085793164,42.9819394657145,43.0954861982179,151521.250507902,0.0,1.0
2023-02-08,44.69,45.145,44.6614,45.08,104540,43.2600466801069,43.7004879698686,43.2323617990362,43.6375677856169,107995.551520021,0.0,1.0
2023-02-09,44.32,45.1203,44.19,45.07,240686,42.9018856312897,43.6765782998529,42.7760452627864,43.6278877572705,248641.833873616,0.0,1.0
2023-02-10,44.42,44.42,44.12,44.12,123121,42.9986859147538,42.9986859147538,42.7082850643615,42.7082850643615,127190.743243701,0.0,1.0
2023-02-13,44.92,44.92,44.46,44.52,98617,43.4826873320743,43.4826873320743,43.0374060281395,43.0954861982179,101876.767785058,0.0,1.0
2023-02-14,44.93,45.18,44.485,44.75,162461,43.4923673604207,43.734368069081,43.0616060990055,43.3181268501854,167831.120102297,0.0,1.0
2023-02-15,45.12,45.14,44.6346,44.7,173320,43.6762878990025,43.6956479556953,43.2064193230678,43.2697267084533,179049.062458868,0.0,1.0
2023-02-16,44.55,45.04,44.55,44.59,161454,43.1245262832572,43.5988476722313,43.1245262832572,43.1632463966428,166790.833892419,0.0,1.0
2023-02-17,44.4,44.45,44.0994,44.4,152627,42.979325858061,43.0277259997931,42.6883442059679,42.979325858061,157672.058942474,0.0,1.0
2023-02-21,43.5,44.0641,43.47,44.05,141642,42.1081233068841,42.6541737059051,42.0790832218449,42.6405248659366,146323.951677815,0.0,1.0
2023-02-22,43.44,43.7055,43.25,43.6,226601,42.0500431368056,42.3070478894028,41.8661225982238,42.2049235903482,234091.256648061,0.0,1.0
2023-02-23,43.66,43.84,43.231,43.77,126665,42.2630037604266,42.437244270662,41.8477305443657,42.3694840722372,130851.889547384,0.0,1.0
2023-02-24,43.25,43.3276,42.94,43.11,188501,41.8661225982238,41.941239618192,41.5660417194851,41.7306022013741,194731.867773823,0.0,1.0
2023-02-27,43.39,43.7661,43.32,43.59,107143,42.0016429950736,42.3657088611821,41.9338827966487,42.1952435620018,110684.593232348,0.0,1.0
2023-02-28,43.27,43.56,43.27,43.31,145731,41.8854826549167,42.1662034769626,41.8854826549167,41.9242027683023,150548.11286172,0.0,1.0
2023-03-01,43.1,43.32,42.98,43.24,133798,41.7209221730277,41.9338827966487,41.6047618328708,41.8564425698774,138220.669621922,0.0,1.0
2023-03-02,43.42,43.52,42.89,42.95,201224,42.0306830801128,42.1274833635769,41.5176415777531,41.5757217478315,207875.424326236,0.0,1.0
2023-03-03,44.13,44.15,43.56,43.58,104745,42.7179650927079,42.7373251494007,42.1662034769626,42.1855635336554,108207.327759371,0.0,1.0
2023-03-06,44.12,44.437,44.0473,44.19,143184,42.7082850643615,43.0151419629427,42.6379112582831,42.7760452627864,147916.922219655,0.0,1.0
2023-03-07,43.48,44.13,43.39,44.13,129688,42.0887632501913,42.7179650927079,42.0016429950736,42.7179650927079,133974.81428667,0.0,1.0
2023-03-08,43.53,43.5897,43.25,43.51,210319,42.1371633919233,42.1949531611514,41.8661225982238,42.1178033352305,217271.057969574,0.0,1.0
2023-03-09,42.68,43.78,42.58,43.6,131852,41.3143609824785,42.3791641005836,41.2175606990144,42.2049235903482,136210.344930341,0.0,1.0
2023-03-10,41.97,42.75,41.825,42.55,129580,40.6270789698833,41.3821211809033,40.4867185588604,41.1885206139751,133863.244365452,0.0,1.0
2023-03-13,41.85,42.36,41.335,41.59,154394,40.5109186297264,41.0046000753933,40.0123971698863,40.2592378927198,159497.466820185,0.0,1.0
2023-03-14,42.52,42.76,42.045,42.47,727027,41.1594805289359,41.3918012092497,40.6996791824814,41.1110803872038,751058.751051716,0.0,1.0
2023-03-15,42.25,42.25,41.63,41.98,255141,40.8981197635828,40.8981197635828,40.2979580061054,40.6367589982297,263574.641384826,0.0,1.0
2023-03-16,42.96,42.99,41.9372,42.02,342778,41.5854017761779,41.6144418612172,40.5953284769071,40.6754791116154,354108.467179355,0.0,1.0
2023-03-17,42.45,42.91,42.31,42.91,750867,41.091720330511,41.5370016344459,40.9561999336613,41.5370016344459,775686.778105832,0.0,1.0
2023-03-20,42.82,42.9,42.4969,42.52,132437,41.4498813793282,41.5273216060995,41.1371196634557,41.1594805289359,136814.682003607,0.0,1.0
2023-03-21,43.33,43.37,42.99,43.02,143015,42.0729848039866,42.1118243930048,41.7428482973318,41.7719779890954,147287.861293188,0.1337,1.0
2023-03-22,42.55,43.6301,42.55,43.34,125921,41.3156128181313,42.3643788205958,41.3156128181313,42.0826947012412,129683.143599619,0.0,1.0
2023-03-23,42.68,43.34,42.35,42.89,143309,41.4418414824405,42.0826947012412,41.1214148730402,41.6457493247862,147590.645135584,0.0,1.0
2023-03-24,42.92,42.92,42.25,42.52,153668,41.6748790165499,41.6748790165499,41.0243159004947,41.2864831263677,158259.141133459,0.0,1.0
2023-03-27,43.05,43.24,42.94,43.21,215872,41.8011076808591,41.9855957286956,41.694298811059,41.956466036932,222321.610971458,0.0,1.0
2023-03-28,42.95,43.0199,42.75,42.92,234722,41.7040087083135,41.7718808901229,41.5098107632224,41.6748790165499,241734.792703281,0.0,1.0
2023-03-29,43.57,43.59,43.29,43.37,104184,42.3060223380959,42.3254421326051,42.0341452149684,42.1118243930048,107296.706925634,0.0,1.0
2023-03-30,43.79,43.852,43.6,43.82,135288,42.5196400776961,42.5798414406744,42.3351520298596,42.5487697694598,139330.001598664,0.0,1.0
2023-03-31,44.43,44.44,43.85,43.85,156010,43.1410735019877,43.1507833992422,42.5778994612235,42.5778994612235,160671.113102474,0.0,1.0
2023-04-03,44.6,44.63,44.2998,44.36,194018,43.3061417553151,43.3352714470788,43.0146506397334,43.0731042212058,199814.678686724,0.0,1.0
2023-04-04,44.27,44.645,44.15,44.645,167468,42.9857151459148,43.3498362929606,42.8691963788601,43.3498362929606,172471.44393978,0.0,1.0
2023-04-05,44.12,44.1975,43.91,44.14,132215,42.8400666870965,42.9153183908193,42.6361588447508,42.8594864816056,136165.18953172,0.0,1.0
2023-04-06,44.25,44.3,43.91,44.08,128770,42.9662953514057,43.0148448376784,42.6361588447508,42.8012270980782,132617.263215214,0.0,1.0
2023-04-10,44.34,44.36,43.92,43.99,131880,43.0536844266967,43.0731042212058,42.6458687420054,42.7138380227873,135820.180731711,0.0,1.0
2023-04-11,44.4,44.56,44.3131,44.42,123957,43.111943810224,43.2673021662969,43.0275648030819,43.1313636047331,127660.465142256,0.0,1.0
2023-04-12,44.23,44.66,44.1531,44.61,119806,42.9468755568966,43.3644011388424,42.872206447009,43.3158516525697,123385.445653195,0.0,1.0
2023-04-13,44.802,44.84,44.324,44.33,121209,43.5022816798571,43.5391792894244,43.0381485910894,43.0439745294421,124830.363105171,0.0,1.0
2023-04-14,44.73,44.9616,44.44,44.71,168022,43.4323704196243,43.6572516400398,43.1507833992422,43.4129506251152,173041.995806063,0.0,1.0
2023-04-17,44.88,44.88,44.565,44.79,203223,43.5780188784426,43.5780188784426,43.2721571149242,43.4906298031516,209294.696609346,0.0,1.0
2023-04-18,44.9,45.04,44.77,45.01,176555,43.5974386729517,43.7333772345155,43.4712100086425,43.7042475427519,181829.936374638,0.0,1.0
2023-04-19,44.9,44.9499,44.66,44.66,110929,43.5974386729517,43.645891060252,43.3644011388424,43.3644011388424,114243.227391477,0.0,1.0
2023-04-20,44.64,44.84,44.4871,44.62,111180,43.3449813443333,43.5391792894244,43.1965170153112,43.3255615498242,114501.72652223,0.0,1.0
2023-04-21,44.69,44.719,44.46,44.67,179048,43.3935308306061,43.4216895326443,43.1702031937513,43.374111036097,184397.41977291,0.0,1.0
2023-04-24,44.72,44.78,44.51,44.62,80460,43.4226605223698,43.4809199058971,43.2187526800241,43.3255615498242,82863.9046229411,0.0,1.0
2023-04-25,43.97,44.54,43.97,44.54,104832,42.6944182282781,43.2478823717878,42.6944182282781,43.2478823717878,107964.067231322,0.0,1.0
2023-04-26,43.79,44.1499,43.69,44.05,117459,42.5196400776961,42.8690992798876,42.4225411051506,42.7720974063146,120968.324299106,0.0,1.0
2023-04-27,44.59,44.62,44.01,44.01,110450,43.2964318580605,43.3255615498242,42.7332578172964,42.7332578172964,113749.916301316,0.0,1.0
2023-04-28,44.96,44.9686,44.54,44.54,121910,43.6556980564791,43.664048568118,43.2478823717878,43.2478823717878,125552.306892652,0.0,1.0
2023-05-01,44.97,45.16,44.91,44.91,173783,43.6654079537336,43.8498960015702,43.6071485702063,43.6071485702063,178975.117289195,0.0,1.0
2023-05-02,44.41,44.93,44.15,44.93,283942,43.1216537074786,43.6265683647154,42.8691963788601,43.6265683647154,292425.339379159,0.0,1.0
2023-05-03,44.15,44.74,44.13,44.51,151114,42.8691963788601,43.4420803168789,42.849776584351,43.2187526800241,155628.835237275,0.0,1.0
2023-05-04,43.77,44.05,43.6401,43.98,223335,42.500220283187,42.7720974063146,42.3740887178504,42.7041281255327,230007.583134037,0.0,1.0
2023-05-05,44.63,44.72,44.21,44.21,132062,43.3352714470788,43.4226605223698,42.9274557623875,42.9274557623875,136007.618348432,0.0,1.0
2023-05-08,44.64,44.6877,44.52,44.64,97906,43.3449813443333,43.3912975542375,43.2284625772787,43.3449813443333,100831.139025773,0.0,1.0
2023-05-09,44.44,44.5832,44.43,44.45,109353,43.1507833992422,43.2898291279274,43.1410735019877,43.1604932964968,112620.141215915,0.0,1.0
2023-05-10,44.67,44.89,44.24,44.77,213041,43.374111036097,43.5877287756972,42.9565854541511,43.4712100086425,219406.029142133,0.0,1.0
2023-05-11,44.59,44.6,44.35,44.55,86470,43.2964318580605,43.3061417553151,43.0633943239512,43.2575922690423,89053.4654827956,0.0,1.0
2023-05-12,44.52,44.77,44.2514,44.68,85374,43.2284625772787,43.4712100086425,42.9676547370213,43.3838209333515,87924.7202744093,0.0,1.0
2023-05-15,44.74,44.7501,44.4173,44.6,152931,43.4420803168789,43.451887313106,43.1287419324744,43.3061417553151,157500.12177344,0.0,1.0
2023-05-16,44.39,44.72,44.39,44.54,664692,43.1022339129694,43.4226605223698,43.1022339129694,43.2478823717878,684551.012821676,0.0,1.0
2023-05-17,44.98,45.03,44.48,44.64,193196,43.6751178509882,43.723667337261,43.1896229882604,43.3449813443333,198968.119780434,0.0,1.0
2023-05-18,45.44,45.46,44.9,44.9,129714,44.1217731246977,44.1411929192068,43.5974386729517,43.5974386729517,133589.467117328,0.0,1.0
2023-05-19,45.31,45.57,45.2101,45.5,180807,43.9955444603885,44.2480017890069,43.8985425868155,44.180032508225,186208.973442209,0.0,1.0
2023-05-22,45.38,45.519,45.23,45.37,132042,44.0635137411704,44.1984813130087,43.9178652823521,44.0538038439158,135987.020808133,0.0,1.0
2023-05-23,44.9,45.33,44.85,45.18,243500,43.5974386729517,44.0149642548976,43.548889186679,43.8693157960793,250775.053140519,0.0,1.0
2023-05-24,44.58,44.74,44.44,44.67,157530,43.286721960806,43.4420803168789,43.1507833992422,43.374111036097,162236.526165199,0.0,1.0
2023-05-25,44.91,45.02,44.665,44.96,158987,43.6071485702063,43.7139574400064,43.3692560874697,43.6556980564791,163737.056975982,0.0,1.0
2023-05-26,45.51,45.57,45.0125,45.04,142690,44.1897424054796,44.2480017890069,43.7066750170655,43.7333772345155,146953.151263329,0.0,1.0
2023-05-30,45.51,45.74,45.35,45.73,116854,44.1897424054796,44.4130700423344,44.0343840494067,44.4033601450798,120345.24870506,0.0,1.0
2023-05-31,45.19,45.34,45.0324,45.29,145852,43.8790256933338,44.0246741521522,43.7259977126021,43.9761246658794,150209.622384604,0.0,1.0
2023-06-01,45.67,45.7801,45.14,45.26,223455,44.3451007615525,44.4520067303251,43.8304762070611,43.9469949741157,230131.16837583,0.0,1.0
2023-06-02,46.42,46.4899,45.9677,46.0,167938,45.0733430556441,45.1412152374534,44.6341644028206,44.6655273709528,172955.486136807,0.0,1.0
2023-06-05,46.28,46.56,46.2023,46.46,147317,44.9374044940803,45.2092816172079,44.8619585924124,45.1121826446623,151718.392211507,0.0,1.0
2023-06-06,46.49,46.525,46.18,46.24,284336,45.141312336426,45.1752969768169,44.8403055215348,44.8985649050621,292831.11092305,0.0,1.0
2023-06-07,46.35,46.67,46.3,46.52,185343,45.0053737748622,45.316090487008,44.9568242885894,45.1704420281897,190880.495582026,0.0,1.0
2023-06-08,46.59,46.64,46.27,46.3,154309,45.2384113089715,45.2869607952443,44.9276945968258,44.9568242885894,158919.292300043,0.0,1.0
2023-06-09,46.67,46.9,46.56,46.75,199765,45.316090487008,45.5394181238627,45.2092816172079,45.3937696650444,205733.381891646,0.0,1.0
2023-06-12,47.1,47.1,46.705,46.71,138841,45.7336160689538,45.7336160689538,45.3500751273989,45.3549300760262,142989.154632784,0.0,1.0
2023-06-13,47.42,47.48,47.27,47.33,341157,46.0443327810996,46.1025921646269,45.8986843222813,45.9569437058086,351349.752789569,0.0,1.0
2023-06-14,47.45,47.65,47.05,47.5,183259,46.0734624728633,46.2676604179544,45.6850665826811,46.122011959136,188734.231882868,0.0,1.0
2023-06-15,48.05,48.1382,47.3763,47.38,277080,46.6560563081366,46.7416976019217,46.0019005300972,46.0054931920814,285358.323302567,0.0,1.0
2023-06-16,47.85,48.22,47.8,48.22,113859,46.4618583630455,46.821124561464,46.4133088767727,46.821124561464,117260.767045283,0.0,1.0
2023-06-20,47.59,47.7027,47.35,47.66,181984,46.209401034427,46.3188315764859,45.9763635003177,46.2773703152089,187421.138688806,0.0,1.0
2023-06-21,47.21,47.429,47.1535,47.31,163342,45.9948123051014,46.2081752344557,45.9397666178479,46.0922383002403,167657.512522227,0.159,1.0
2023-06-22,47.38,47.38,47.05,47.15,183989,46.1604364968376,46.1604364968376,45.838930712879,45.936356708018,188850.008396199,0.0,1.0
2023-06-23,46.99,47.195,46.91,46.96,126160,45.7804751157957,45.9801984058305,45.7025343196845,45.751247317254,129493.160239278,0.0,1.0
2023-06-26,46.78,47.17,46.78,46.98,134541,45.5758805260038,45.9558419070458,45.5758805260038,45.7707325162818,138095.587125497,0.0,1.0
2023-06-27,47.35,47.4124,46.8899,46.89,323604,46.1312086982959,46.1920025192626,45.6829516946616,45.6830491206567,332153.65112612,0.0,1.0
2023-06-28,47.39,47.5072,47.17,47.28,168860,46.1701790963515,46.2843623626543,45.9558419070458,46.0630105016986,173321.29865254,0.0,1.0
2023-06-29,47.61,47.625,47.3401,47.39,149613,46.3845162856572,46.399130184928,46.1215635247771,46.1701790963515,153565.790923265,0.0,1.0
2023-06-30,48.16,48.2571,47.95,47.97,165490,46.9203592589214,47.0149599002014,46.7157646691296,46.7352498681574,169862.262904234,0.0,1.0
2023-07-03,48.19,48.21,48.1107,48.13,96285,46.9495870574631,46.9690722564909,46.8723282433179,46.8911314603798,98828.8596515447,0.0,1.0
2023-07-05,48.06,48.16,47.9904,48.02,155043,46.8229332637825,46.9203592589214,46.7551247711658,46.7839628657269,159139.252084483,0.0,1.0
2023-07-06,47.68,47.73,47.36,47.73,132129,46.4527144822545,46.5014274798239,46.1409512978098,46.5014274798239,135619.861836204,0.0,1.0
2023-07-07,47.6,48.0399,47.57,47.57,164500,46.3747736861433,46.8033506387596,46.3455458876016,46.3455458876016,168846.107001912,0.0,1.0
2023-07-10,47.79,47.8,47.56,47.6,87189,46.5598830769073,46.5696256764212,46.3358032880877,46.3747736861433,89492.5423914268,0.0,1.0
2023-07-11,48.13,48.195,47.81,47.86,113758,46.8911314603798,46.9544583572201,46.5793682759351,46.6280812735046,116763.498117468,0.0,1.0
2023-07-12,48.51,48.6571,48.4,48.57,128963,47.2613502419078,47.4046638807572,47.1541816472549,47.3198058389912,132370.215788982,0.0,1.0
2023-07-13,48.93,49.0,48.705,48.74,130170,47.6705394214914,47.7387376180887,47.4513309324288,47.4854300307274,133609.104853732,0.0,1.0
2023-07-14,48.85,49.045,48.76,49.03,132655,47.5925986253802,47.7825793159012,47.5049152297552,47.7679654166304,136159.758810569,0.0,1.0
2023-07-17,49.06,49.1691,48.8353,48.85,138626,47.7971932151721,47.9034849758687,47.5782770040948,47.5925986253802,142288.513247702,0.0,1.0
2023-07-18,49.48,49.53,49.01,49.06,179604,48.2063823947557,48.2550953923252,47.7484802176026,47.7971932151721,184349.156242987,0.0,1.0
2023-07-19,49.58,49.7,49.47,49.6,162613,48.3038083898946,48.4207195840614,48.1966397952418,48.3232935889224,166909.252266881,0.0,1.0
2023-07-20,49.22,49.54,49.1305,49.48,525092,47.9530748073944,48.264837991839,47.865878541745,48.2063823947557,538964.98491093,0.0,1.0
2023-07-21,49.21,49.41,49.1871,49.4,176412,47.9433322078805,48.1381841981584,47.9210216549937,48.1284415986445,181072.823273078,0.0,1.0
2023-07-24,49.39,49.47,49.245,49.26,179445,48.1186989991306,48.1966397952418,47.9774313061791,47.99204520545,184185.955446554,0.0,1.0
2023-07-25,49.53,49.665,49.34,49.34,148076,48.2550953923252,48.3866204857627,48.0699860015611,48.0699860015611,151988.183224408,0.0,1.0
2023-07-26,49.51,49.71,49.34,49.44,268213,48.2356101932974,48.4304621835753,48.0699860015611,48.1674119967001,275299.215181178,0.0,1.0
2023-07-27,49.22,49.95,49.11,49.9,308813,47.9530748073944,48.6642845719088,47.8459062127415,48.6155715743393,316971.871377395,0.0,1.0
2023-07-28,49.74,49.792,49.52,49.6,183623,48.459689982117,48.5103514995892,48.2453527928113,48.3232935889224,188474.338638371,0.0,1.0
2023-07-31,49.87,49.8984,49.67,49.82,160201,48.5863437757976,48.6140127584171,48.3914917855197,48.5376307782281,164433.526977588,0.0,1.0
2023-08-01,49.74,49.78,49.5901,49.71,232886,48.459689982117,48.4986603801725,48.3136484154037,48.4304621835753,239038.872189953,0.0,1.0
2023-08-02,49.03,49.3236,48.9237,49.3,127755,47.7679654166304,48.0540081383583,47.6644015837977,48.0310156035056,131130.300304129,0.0,1.0
2023-08-03,48.89,49.08,48.715,48.81,209300,47.6315690234358,47.8166784141998,47.4610735319427,47.5536282273247,214829.72763222,0.0,1.0
2023-08-04,48.65,49.3,48.6132,49.02,122212,47.3977466351023,48.0310156035056,47.3618938688912,47.7582228171165,125440.853671232,0.0,1.0
2023-08-07,49.07,49.0799,48.77,48.82,168851,47.8069358146859,47.8165809882047,47.5146578292691,47.5633708268386,173312.06087161,0.0,1.0
2023-08-08,48.81,48.87,48.435,48.69,162938,47.5536282273247,47.612083824408,47.1882807455536,47.4367170331579,167242.838800471,0.0,1.0
2023-08-09,48.45,48.88,48.4181,48.88,89007,47.2028946448244,47.6218264239219,47.1718157523751,47.6218264239219,91358.5741393263,0.0,1.0
2023-08-10,48.46,49.1,48.39,48.76,130295,47.2126372443383,47.8361636132276,47.1444390477411,47.5049152297552,133737.407366651,0.0,1.0
2023-08-11,48.42,48.56,48.28,48.3,474905,47.1736668462827,47.3100632394773,47.0372704530882,47.056755652116,487452.039183848,0.0,1.0
2023-08-14,48.68,48.68,48.3,48.37,100509,47.426974433644,47.426974433644,47.056755652116,47.1249538487133,103164.458168117,0.0,1.0
2023-08-15,48.17,48.54,48.09,48.54,304602,46.9301018584353,47.2905780404495,46.8521610623242,47.2905780404495,312649.616322167,0.0,1.0
2023-08-16,47.79,48.26,47.79,48.12,257711,46.5598830769073,47.0177852540604,46.5598830769073,46.8813888608659,264519.751255743,0.0,1.0
2023-08-17,47.4,47.94,47.34,47.94,181859,46.1799216958654,46.7060220696157,46.121466098782,46.7060220696157,186663.733576053,0.0,1.0
2023-08-18,47.41,47.5,47.07,47.07,141983,46.1896642953793,46.2773476910043,45.8584159119068,45.8584159119068,145734.205534665,0.0,1.0
2023-08-21,47.73,47.8,47.31,47.57,208864,46.5014274798239,46.5696256764212,46.0922383002403,46.3455458876016,214382.208467157,0.0,1.0
2023-08-22,47.57,47.9652,47.5323,47.95,380088,46.3455458876016,46.7305734203908,46.3088162874342,46.7157646691296,390129.964244029,0.0,1.0
2023-08-23,48.12,48.172,47.64,47.64,113432,46.8813888608659,46.9320503783381,46.4137440841989,46.4137440841989,116428.885163774,0.0,1.0
2023-08-24,47.47,48.33,47.46,48.32,149116,46.2481198924626,47.0859834506577,46.2383772929488,47.0762408511438,153055.660131897,0.0,1.0
2023-08-25,47.8,47.93,47.26,47.59,155663,46.5696256764212,46.6962794701018,46.0435253026708,46.3650310866294,159775.632548563,0.0,1.0
2023-08-28,48.11,48.17,47.9001,48.0,190026,46.871646261352,46.9301018584353,46.6671490975553,46.7644776666991,195046.506560154,0.0,1.0
2023-08-29,48.83,48.84,48.04,48.04,177711,47.5731134263525,47.5828560258664,46.8034480647547,46.8034480647547,182406.142987336,0.0,1.0
2023-08-30,49.04,49.095,48.79,48.87,173491,47.7777080161443,47.8312923134707,47.5341430282969,47.612083824408,178074.650151177,0.0,1.0
2023-08-31,48.99,49.24,48.98,49.12,162021,47.7289950185748,47.9725600064222,47.7192524190609,47.8556488122554,166301.611565695,0.0,1.0
2023-09-01,49.11,49.35,48.99,49.33,204055,47.8459062127415,48.079728601075,47.7289950185748,48.0602434020472,209446.154190123,0.0,1.0
2023-09-05,48.85,49.08,48.85,49.02,224230,47.5925986253802,47.8166784141998,47.5925986253802,47.7582228171165,230154.179775312,0.0,1.0
2023-09-06,48.53,48.82,48.315,48.82,105485,47.2808354409356,47.5633708268386,47.0713695513868,47.5633708268386,108271.924602411,0.0,1.0
2023-09-07,48.33,48.41,48.15,48.16,83527,47.0859834506577,47.1639242467688,46.9106166594076,46.9203592589214,85733.7919729404,0.0,1.0
2023-09-08,48.45,48.58,48.33,48.41,164298,47.2028946448244,47.3295484385051,47.0859834506577,47.1639242467688,168638.770141034,0.0,1.0
2023-09-11,48.77,48.79,48.56,48.75,171150,47.5146578292691,47.5341430282969,47.3100632394773,47.4951726302413,175671.800689223,0.0,1.0
2023-09-12,48.46,48.71,48.4299,48.56,115774,47.2126372443383,47.4562022321857,47.1833120198015,47.3100632394773,118832.761045832,0.0,1.0
2023-09-13,48.5,48.64,48.36,48.55,113790,47.2516076423939,47.3880040355884,47.1152112491994,47.3003206399634,116796.343560775,0.0,1.0
2023-09-14,48.902,48.98,48.63,48.83,129201,47.6432601428525,47.7192524190609,47.3782614360745,47.5731134263525,132614.503773581,0.0,1.0
2023-09-15,48.32,48.76,48.29,48.76,141391,47.0762408511438,47.5049152297552,47.0470130526021,47.5049152297552,145126.564833479,0.0,1.0
2023-09-18,48.36,48.49,48.2324,48.32,89808,47.1152112491994,47.24186504288,46.9908956794021,47.0762408511438,92180.7366421136,0.0,1.0
2023-09-19,48.07,48.15,47.8,48.06,233410,46.98893351986,47.0671343661589,46.7250056636011,46.9791584140726,238780.024561694,0.160386,1.0
2023-09-20,47.66,48.27,47.6301,48.19,186654,46.588154182578,47.1844356356073,46.5589266162738,47.1062347893083,190948.317143818,0.0,1.0
2023-09-21,46.88,47.3,46.88,47.29,260347,45.8256959311636,46.2362503742329,45.8256959311636,46.2264752684455,266336.759584266,0.0,1.0
2023-09-22,46.8,47.14,46.75,47.05,180860,45.7474950848647,46.0798486816351,45.6986195559279,45.9918727295488,185021.015561579,0.0,1.0
2023-09-25,46.96,46.99,46.6,46.62,281235,45.9038967774625,45.9332220948246,45.5519929691174,45.5715431806921,287705.326282542,0.0,1.0
2023-09-26,46.29,46.75,46.235,46.64,418342,45.2489646897091,45.6986195559279,45.1952016078786,45.5910933922669,427966.723941513,0.0,1.0
2023-09-27,46.37,46.5186,45.975,46.48,241810,45.327165536008,45.4724236080083,44.9410488574072,45.434691699669,247373.281947061,0.0,1.0
2023-09-28,46.66,46.82,46.27,46.33,186452,45.6106436038416,45.7670452964394,45.2294144781344,45.2880651128586,190741.669763837,0.0,1.0
2023-09-29,46.55,47.02,46.4027,47.01,215683,45.5031174401806,45.9625474121867,45.3591301319327,45.9527723063993,220645.182458078,0.0,1.0
2023-10-02,46.51,46.6276,46.2008,46.45,178224,45.4640170170311,45.5789722610905,45.1617707460858,45.405366382307,182324.369553505,0.0,1.0
2023-10-03,45.86,46.4,45.68,46.26,211495,44.8286351408525,45.3564908533701,44.6526832366799,45.219639372347,216360.829847374,0.0,1.0
2023-10-04,46.18,46.24,45.7233,45.91,234113,45.1414385260481,45.2000891607723,44.6950094447392,44.8775106697893,239499.198364303,0.0,1.0
2023-10-05,46.11,46.1905,45.8049,46.15,355344,45.0730127855366,45.1517023871248,44.7747743079641,45.112113208686,363519.339564932,0.0,1.0
2023-10-06,46.71,46.87,45.75,45.87,245503,45.6595191327784,45.8159208253762,44.7211089771915,44.8384102466398,251151.246176127,0.0,1.0
2023-10-09,47.0,47.04,46.43,46.5,148194,45.942997200612,45.9820976237614,45.3858161707322,45.4542419112438,151603.474400822,0.0,1.0
2023-10-10,47.27,47.56,47.0612,47.09,243661,46.2069250568708,46.4904031247044,46.0028208480307,46.0309731526983,249266.867592336,0.0,1.0
2023-10-11,47.43,47.4603,47.09,47.37,160689,46.3633267494686,46.3929453200044,46.0309731526983,46.3046761147445,164385.944761553,0.0,1.0
2023-10-12,47.09,47.52,46.835,47.52,230305,46.0309731526983,46.4513027015549,45.7817079551205,46.4513027015549,235603.588349604,0.0,1.0
2023-10-13,46.83,47.37,46.65,47.26,237059,45.7768204022268,46.3046761147445,45.6008684980542,46.1971499510835,242512.976490171,0.0,1.0
2023-10-16,47.35,47.44,46.95,46.95,405749,46.2851259031697,46.373101855256,45.8941216716752,45.8941216716752,415083.998911285,0.0,1.0
2023-10-17,47.41,47.63,47.0,47.01,269578,46.3437765378939,46.5588288652159,45.942997200612,45.9527723063993,275780.135646684,0.0,1.0
2023-10-18,46.74,47.22,46.62,47.21,257434,45.6888444501405,46.158049527934,45.5715431806921,46.1482744221466,263356.740683841,0.0,1.0
2023-10-19,46.31,46.99,46.2102,46.83,1065925,45.2685149012839,45.9332220948246,45.170959345526,45.7768204022268,1090448.55696382,0.0,1.0
2023-10-20,45.73,46.25,45.71,46.23,292832,44.7015587656167,45.2098642665597,44.682008554042,45.1903140549849,299569.136508505,0.0,1.0
2023-10-23,45.63,46.04,45.325,45.5,409527,44.6038077077431,45.004587045025,44.3056669812285,44.4767313325073,418948.918721036,0.0,1.0
2023-10-24,45.93,46.0804,45.6302,45.82,181569,44.897060881364,45.044078472406,44.6040032098588,44.789534717703,185746.327405177,0.0,1.0
2023-10-25,45.24,45.7,45.2119,45.7,247539,44.2225785820359,44.6722334482546,44.1951105347734,44.6722334482546,253234.088085246,0.0,1.0
2023-10-26,44.75,45.2504,44.6375,45.14,269379,43.743598398455,44.2327446920547,43.6336284583472,44.1248275241622,275576.557287198,0.0,1.0
2023-10-27,44.51,44.9372,44.3901,44.93,237544,43.5089958595583,43.9265883787945,43.3917923411678,43.9195503026276,243009.134803493,0.0,1.0
2023-10-30,45.05,45.15,44.7,44.82,201937,44.036851572076,44.1346026299496,43.6947228695182,43.8120241389666,206582.930551026,0.0,1.0
2023-10-31,45.34,45.3598,44.91,45.07,238146,44.3203296399095,44.3396843493685,43.9000000910529,44.0564017836507,243624.984916111,0.0,1.0
2023-11-01,45.77,45.85,45.386,45.44,184981,44.7406591887662,44.8188600350651,44.3652951265314,44.4180806977832,189236.826714566,0.0,1.0
2023-11-02,46.66,46.686,46.24,46.24,157841,45.6106436038416,45.6360588788887,45.2000891607723,45.2000891607723,161472.421305182,0.0,1.0
2023-11-03,47.14,47.32,46.89,46.89,168568,46.0798486816351,46.2558005858076,45.835471036951,45.835471036951,172446.21558766,0.0,1.0
2023-11-06,47.22,47.3077,47.0078,47.21,189132,46.158049527934,46.2437772056892,45.9506217831261,46.1482744221466,193483.328072501,0.0,1.0
2023-11-07,47.39,47.44,47.1,47.21,195009,46.3242263263192,46.373101855256,46.0407482584856,46.1482744221466,199495.539221762,0.0,1.0
2023-11-08,47.38,47.475,47.14,47.45,202639,46.3144512205318,46.4073147255118,46.0798486816351,46.3828769610434,207301.081346803,0.0,1.0
2023-11-09,46.96,47.5,46.94,47.5,255286,45.9038967774625,46.4317524899802,45.8843465658878,46.4317524899802,261159.322009583,0.0,1.0
2023-11-10,47.71,47.7149,47.05,47.2,230673,46.6370297115148,46.6418195133507,45.9918727295488,46.1384993163593,235980.05486363,0.0,1.0
2023-11-13,47.69,47.78,47.46,47.52,224157,46.6174794999401,46.7054554520264,46.3926520668307,46.4513027015549,229314.142348982,0.0,1.0
2023-11-14,48.7,48.82,48.35,48.41,209764,47.6047651844639,47.7220664539123,47.2626364819062,47.3212871166303,214590.00502189,0.0,1.0
2023-11-15,48.8,49.01,48.7142,48.83,198482,47.7025162423376,47.9077934638722,47.618645834682,47.7318415596996,203048.441947878,0.0,1.0
2023-11-16,48.79,48.84,48.566,48.76,1023993,47.6927411365502,47.741616665487,47.4737787669132,47.6634158191881,1047551.83450154,0.0,1.0
2023-11-17,48.9,48.96,48.74,48.84,317545,47.8002673002112,47.8589179349354,47.6438656076134,47.741616665487,324850.704337618,0.0,1.0
2023-11-20,49.28,49.36,48.89,48.89,253282,48.171721320131,48.2499221664299,47.7904921944238,47.7904921944238,259109.216319075,0.0,1.0
2023-11-21,49.12,49.1782,49.0113,49.12,264058,48.0153196275332,48.0722107432157,47.9090642276246,48.0153196275332,270133.137936301,0.0,1.0
2023-11-22,49.36,49.465,49.2325,49.3,221778,48.2499221664299,48.3525607771973,48.1252895676411,48.1912715317058,226880.409096626,0.0,1.0
2023-11-24,49.38,49.41,49.3,49.3,48387,48.2694723780047,48.2987976953668,48.1912715317058,48.1912715317058,49500.2315602019,0.0,1.0
2023-11-27,49.33,49.41,49.25,49.31,500055,48.2205968490679,48.2987976953668,48.1423960027689,48.2010466374931,511559.681171321,0.0,1.0
2023-11-28,49.34,49.48,49.17,49.26,247938,48.2303719548552,48.3672234358783,48.06419515647,48.1521711085563,253642.267811051,0.0,1.0
2023-11-29,49.35,49.73,49.2901,49.59,209935,48.2401470606426,48.6116010805624,48.1815941769763,48.4747495995393,214764.939190092,0.0,1.0
2023-11-30,49.55,49.56,49.22,49.46,271072,48.4356491763899,48.4454242821772,48.1130706854068,48.3476732243036,277308.507853081,0.0,1.0
2023-12-01,49.92,49.95,49.39,49.4,226191,48.7973280905223,48.8266534078844,48.279247483792,48.2890225895794,231394.938244438,0.0,1.0
2023-12-04,49.72,49.73,49.44,49.57,203572,48.6018259747751,48.6116010805624,48.3281230127289,48.4551993879646,208255.546720677,0.0,1.0
2023-12-05,49.63,49.74,49.5,49.55,193539,48.5138500226888,48.6213761863498,48.386773647453,48.4356491763899,197991.719179323,0.0,1.0
2023-12-06,49.44,49.8744,49.3911,49.84,248816,48.3281230127289,48.752753608132,48.2803227454287,48.7191272442234,254540.467809188,0.0,1.0
2023-12-07,49.84,49.87,49.5801,49.59,189386,48.7191272442234,48.7484525615855,48.4650722448098,48.4747495995393,193743.171807725,0.0,1.0
2023-12-08,50.05,50.12,49.71,49.71,192480,48.9244044657581,48.9928302062696,48.5920508689877,48.5920508689877,196908.354944668,0.0,1.0
2023-12-11,50.28,50.28,49.99,50.01,350794,49.1492318988675,49.1492318988675,48.8657538310339,48.8853040426086,358864.658481192,0.0,1.0
2023-12-12,50.47,50.49,50.09,50.22,323473,49.3349589088274,49.3545091204021,48.9635048889075,49.0905812641433,330915.08883529,0.0,1.0
2023-12-13,51.19,51.23,50.44,50.53,203380,50.0387665255176,50.0778669486671,49.3056335914653,49.3936095435516,208059.129409012,0.0,1.0
2023-12-14,51.46,51.67,51.17,51.49,766482,50.3026943817764,50.5079716033111,50.0192163139429,50.3320196991385,784116.322291663,0.0,1.0
2023-12-15,51.41,51.5341,51.29,51.42,393153,50.2538188528396,50.3751279156608,50.1365175833913,50.263593958627,402198.204860563,0.0,1.0
2023-12-18,51.64,51.749,51.52,51.52,403011,50.478646285949,50.5851949390313,50.3613450165006,50.3613450165006,412283.006206388,0.0,1.0
2023-12-19,51.76,51.78,51.43,51.51,259451,50.8244680234732,50.8441065350743,50.5004325820562,50.5789866284603,264226.745153491,0.233778,1.0
2023-12-20,50.99,51.9,50.98,51.71,779845,50.0683853268335,50.9619376046805,50.0585660710329,50.7753717444706,794199.69888042,0.0,1.0
2023-12-21,51.55,51.59,51.16,51.33,351354,50.6182636516624,50.6575406748644,50.2353126754422,50.402240024051,357821.414512411,0.0,1.0
2023-12-22,51.66,51.8585,51.46,51.7,254425,50.7262754654681,50.9211876931083,50.5298903494577,50.7655524886701,259108.230978785,0.0,1.0
2023-12-26,51.93,52.0201,51.74,51.74,289356,50.991395372082,51.0798668668447,50.8048295118722,50.8048295118722,294682.210015122,0.0,1.0
2023-12-27,51.96,52.035,51.84,51.91,454757,51.0208531394835,51.0944975579874,50.9030220698774,50.971756860481,463127.765727502,0.0,1.0
2023-12-28,52.0,52.1,51.9645,51.99,300975,51.0601301626856,51.1583227206908,51.0252718045938,51.0503109068851,306515.082318326,0.0,1.0
2023-12-29,51.83,52.04,51.63,51.97,223140,50.8932028140768,51.0994071858877,50.6968176980665,51.0306723952841,227247.364294414,0.0,1.0
2024-01-02,51.44,51.59,51.22,51.47,466839,50.5102518378567,50.6575406748644,50.2942282102453,50.5397096052582,475432.160526305,0.0,1.0
2024-01-03,50.96,51.235,50.9,51.16,725601,50.0389275594319,50.3089570939461,49.9800120246288,50.2353126754422,738957.223175544,0.0,1.0
2024-01-04,50.79,51.19,50.7801,50.85,275078,49.8720002108231,50.2647704428438,49.8622791475806,49.9309157456262,280141.393185349,0.0,1.0
2024-01-05,50.89,51.155,50.74,50.75,313269,49.9701927688283,50.230403047542,49.8229039318205,49.8327231876211,319035.37942613,0.0,1.0
2024-01-08,51.61,51.645,50.88,50.88,327356,50.6771791864655,50.7115465817673,49.9603735130278,49.9603735130278,333381.680496379,0.0,1.0
2024-01-09,51.51,51.6488,51.25,51.38,226891,50.5789866284603,50.7152778989715,50.3236859776469,50.4513363030536,231067.409393761,0.0,1.0
2024-01-10,51.79,51.885,51.5,51.53,291234,50.8539257908748,50.9472087209797,50.5691673726598,50.5986251400613,296594.778582591,0.0,1.0
2024-01-11,51.76,51.95,51.33,51.86,318751,50.8244680234732,51.011033883683,50.402240024051,50.9226605814784,324618.287246611,0.0,1.0
2024-01-12,51.79,52.0412,51.66,51.92,329171,50.8539257908748,51.1005854965837,50.7262754654681,50.9815761162815,335230.089415418,0.0,1.0
2024-01-16,51.55,51.74,51.355,51.61,210951,50.6182636516624,50.8048295118722,50.4267881635523,50.6771791864655,214833.999933991,0.0,1.0
2024-01-17,51.27,51.33,51.03,51.2,389986,50.3433244892479,50.402240024051,50.1076623500355,50.2745896986443,397164.518292199,0.0,1.0
2024-01-18,51.77,51.81,51.31,51.53,1899405,50.8342872792737,50.8735643024758,50.38260151245,50.5986251400613,1934367.57182769,0.0,1.0
2024-01-19,52.4,52.42,51.79,51.94,275096,51.4529003947063,51.4725389063073,50.8539257908748,51.0012146278825,280159.724513471,0.0,1.0
2024-01-22,52.59,52.76,52.5101,52.61,258995,51.6394662549161,51.8063936035249,51.56101040107,51.6591047665171,263762.351507716,0.0,1.0
2024-01-23,52.7,52.75,52.5099,52.65,321967,51.7474780687218,51.7965743477244,51.560814015954,51.6983817897192,327893.484537866,0.0,1.0
2024-01-24,52.72,53.14,52.71,53.07,226888,51.7671165803228,52.1795253239445,51.7572973245223,52.1107905333409,231064.354172407,0.0,1.0
2024-01-25,52.99,53.0397,52.735,52.99,430117,52.0322364869367,52.0810381882653,51.7818454640236,52.0322364869367,438034.214341761,0.0,1.0
2024-01-26,52.98,53.169,52.885,52.96,294588,52.0224172311362,52.208001165766,51.9291343010313,52.0027787195352,300010.516056121,0.0,1.0
2024-01-29,53.43,53.45,52.9763,52.98,185750,52.4642837421595,52.4839222537605,52.01878410649,52.0224172311362,189169.122155092,0.0,1.0
2024-01-30,53.39,53.457,53.2985,53.39,244032,52.4250067189574,52.4907957328209,52.3351605283827,52.4250067189574,248523.925802162,0.0,1.0
2024-01-31,52.49,53.197,52.49,53.1,283765,51.5412736969109,52.2354950820074,51.5412736969109,52.1402483007424,288988.295818788,0.0,1.0
2024-02-01,53.15,53.15,52.52,52.73,508510,52.189344579745,52.189344579745,51.5707314643125,51.7769358361233,517870.203537476,0.0,1.0
2024-02-02,53.7,53.855,53.1239,53.18,341258,52.7294036487734,52.8816021136814,52.1637163221057,52.2188023471466,347539.576249812,0.0,1.0
2024-02-05,53.44,53.62,53.17,53.61,225599,52.47410299796,52.6508496023693,52.208983091346,52.6410303465688,229751.627397398,0.0,1.0
2024-02-06,53.64,53.66,53.41,53.57,375444,52.6704881139703,52.6901266255713,52.4446452305584,52.6017533233667,382354.841983293,0.0,1.0
2024-02-07,54.03,54.11,53.75,53.83,182408,53.0534390901905,53.1319931365946,52.778499927776,52.8570539741801,185765.605566978,0.0,1.0
2024-02-08,54.13,54.19,54.0198,54.03,276064,53.1516316481956,53.2105471829987,53.0434234492739,53.0534390901905,281145.542603626,0.0,1.0
2024-02-09,54.52,54.54,54.19,54.27,219831,53.5345826244158,53.5542211360168,53.2105471829987,53.2891012294029,223877.45514119,0.0,1.0
2024-02-12,54.55,54.8,54.48,54.51,233056,53.5640403918173,53.8095217868302,53.4953056012137,53.5247633686152,237345.889275786,0.0,1.0
2024-02-13,53.69,53.935,53.3482,53.73,281618,52.7195843929729,52.9601561600856,52.3839622297112,52.758861416175,286801.775736597,0.0,1.0
2024-02-14,54.29,54.32,53.8,54.06,475646,53.3087397410039,53.3381975084054,52.8275962067786,53.082896857592,484401.272013896,0.0,1.0
2024-02-15,54.67,54.6911,54.31,54.4,239747,53.6818714614235,53.7025900911626,53.3283782526049,53.4167515548096,244160.051301841,0.0,1.0
2024-02-16,54.4,54.755,54.34,54.67,213241,53.4167515548096,53.7653351357279,53.3578360200065,53.6818714614235,217166.152234046,0.0,1.0
2024-02-20,54.01,54.2,53.82,54.11,211481,53.0338005785894,53.2203664387992,52.8472347183796,53.1319931365946,215373.755706493,0.0,1.0
2024-02-21,54.05,54.05,53.66,53.85,263504,53.0730776017915,53.0730776017915,52.6901266255713,52.8766924857812,268354.349202452,0.0,1.0
2024-02-22,55.16,55.2399,54.67,54.73,221908,54.1630149956488,54.2414708494949,53.6818714614235,53.7407869962266,225992.686725127,0.0,1.0
2024-02-23,55.21,55.4,55.11,55.34,179047,54.2121112746514,54.3986771348612,54.1139187166462,54.3397616000581,182342.739243622,0.0,1.0
2024-02-26,55.03,55.28,55.02,55.24,418802,54.0353646702421,54.280846065255,54.0255454144416,54.241569042053,426510.937802407,0.0,1.0
2024-02-27,55.19,55.2,54.94,55.17,207899,54.1924727630504,54.2022920188509,53.9469913680375,54.1728342514493,211725.821410076,0.0,1.0
2024-02-28,55.04,55.16,54.955,55.01,190953,54.0451839260426,54.1630149956488,53.9617202517382,54.0157261586411,194467.894389671,0.0,1.0
2024-02-29,55.34,55.45,54.97,55.31,689935,54.3397616000581,54.4477734138638,53.976449135439,54.3103038326566,702634.714907531,0.0,1.0
2024-03-01,55.78,55.84,55.33,55.42,228873,54.7718088552808,54.8307243900839,54.3299423442576,54.4183156464622,233085.892301494,0.0,1.0
2024-03-04,55.74,55.93,55.7101,55.76,313090,54.7325318320788,54.9190976922886,54.7031722572352,54.7521703436798,318853.084552021,0.0,1.0
2024-03-05,55.14,55.53,54.915,55.44,303054,54.1433764840478,54.5263274602679,53.9224432285362,54.4379541580633,308632.350716497,0.0,1.0
2024-03-06,55.44,55.695,55.32,55.52,233586,54.4379541580633,54.6883451809764,54.3201230884571,54.5165082044674,237885.645048288,0.0,1.0
2024-03-07,56.05,56.125,55.72,55.8,320376,55.0369287618948,55.1105731803987,54.7128933204777,54.7914473668819,326273.198813243,0.0,1.0
2024-03-08,55.66,56.3923,55.61,56.18,235066,54.6539777856746,55.3730418879465,54.6048815066721,55.1645790873015,239392.887582821,0.0,1.0
2024-03-11,55.57,55.66,55.31,55.49,240034,54.56560448347,54.6539777856746,54.3103038326566,54.4870504370659,244452.334144686,0.0,1.0
2024-03-12,56.17,56.21,55.53,55.8,221457,55.154759831501,55.1940368547031,54.5263274602679,54.7914473668819,225533.385114941,0.0,1.0
2024-03-13,56.11,56.238,55.96,56.18,227608,55.0958442966979,55.2215307709445,54.9485554596901,55.1645790873015,231797.607297315,0.0,1.0
2024-03-14,55.89,56.25,55.59,56.25,353454,54.8798206690865,55.2333138779051,54.585242995071,55.2333138779051,359960.06946006,0.0,1.0
2024-03-15,55.58,55.76,55.425,55.52,208725,54.5754237392705,54.7521703436798,54.4232252743625,54.5165082044674,212567.025689484,0.0,1.0
2024-03-18,55.89,56.1376,55.83,55.95,210708,54.8798206690865,55.1229454427073,54.8209051342834,54.9387362038896,214586.527004335,0.0,1.0
2024-03-19,56.09,56.095,55.56,55.63,202663,55.1919571363245,55.1968770825837,54.6704428328434,54.739322080473,205960.583023402,0.117882,1.0
2024-03-20,56.66,56.678,56.02,56.1,276547,55.7528310098796,55.7705428164129,55.1230778886949,55.201797028843,281046.769037134,0.0,1.0
2024-03-21,56.88,57.065,56.86,56.99,268034,55.9693086452868,56.1513466568792,55.9496288602498,56.0775474629904,272395.251773114,0.0,1.0
2024-03-22,56.75,56.8779,56.6919,56.87,284070,55.8413900425462,55.9672422678579,55.7842202670136,55.9594687527683,288692.17775054,0.0,1.0
2024-03-25,56.58,56.73,56.54,56.54,243437,55.6741118697315,55.8217102575092,55.6347522996575,55.6347522996575,247398.02751103,0.0,1.0
2024-03-26,56.52,56.81,56.48,56.76,257500,55.6150725146204,55.9004293976572,55.5757129445464,55.8512299350647,261689.850286071,0.0,1.0
2024-03-27,56.96,56.98,56.6,56.81,169859,56.0480277854349,56.0677075704719,55.6937916547685,55.9004293976572,172622.820503851,0.0,1.0
2024-03-28,56.98,57.15,56.96,56.96,248451,56.0677075704719,56.2349857432866,56.0480277854349,56.0480277854349,252493.61162495,0.0,1.0
2024-04-01,56.91,57.105,56.75,57.08,316501,55.9988283228423,56.1907062269533,55.8413900425462,56.166106495657,321650.8710889,0.0,1.0
2024-04-02,56.46,56.485,56.23,56.38,287808,55.5560331595094,55.5806328908057,55.3297156315836,55.4773140193613,292490.999732557,0.0,1.0
2024-04-03,56.54,56.73,56.36,56.36,398523,55.6347522996575,55.8217102575092,55.4576342343243,55.4576342343243,405007.472642935,0.0,1.0
2024-04-04,55.85,57.0416,55.8413,56.98,189894,54.9557997158802,56.1283213083859,54.9472390093891,56.0677075704719,192983.815263003,0.0,1.0
2024-04-05,56.47,56.67,56.0194,56.04,220828,55.5658730520279,55.7626709023981,55.1224874951438,55.1427576737319,224421.150520281,0.0,1.0
2024-04-08,56.51,56.6513,56.445,56.58,188320,55.6052326221019,55.7442703033885,55.5412733207316,55.6741118697315,191384.204294652,0.0,1.0
2024-04-09,56.53,56.7,56.03,56.64,214368,55.624912407139,55.7921905799536,55.1329177812134,55.7331512248426,217856.038159706,0.0,1.0
2024-04-10,55.99,56.2,55.76,55.83,214937,55.0935582111394,55.3001959540281,54.8672406832137,54.9361199308432,218434.296508494,0.0,1.0
2024-04-11,56.41,56.525,55.7521,56.17,176457,55.5068336969168,55.6199924608797,54.859467168124,55.2706762764726,179328.178298754,0.0,1.0
2024-04-12,55.53,56.13,55.39,56.01,170607,54.6409231552879,55.2313167063985,54.5031646600288,55.1132379961764,173382.99140876,0.0,1.0
2024-04-15,54.83,56.03,54.8,56.03,206148,53.9521306789922,55.1329177812134,53.9226110014367,55.1329177812134,209502.288375817,0.0,1.0
2024-04-16,54.71,55.04,54.61,54.91,381323,53.8340519687701,54.1587684218809,53.735653043585,54.0308498191403,387527.606915089,0.0,1.0
2024-04-17,54.43,55.0484,54.31,55.04,281613,53.5585349782518,54.1670339315965,53.4404562680297,54.1587684218809,286195.199256743,0.0,1.0
2024-04-18,54.28,54.83,54.2101,54.58,1100714,53.4109365904741,53.9521306789922,53.3421557417697,53.7061333660294,1118624.00725352,0.0,1.0
2024-04-19,53.83,54.4,53.72,54.23,257854,52.9681414271412,53.5290153006962,52.8599026094375,53.3617371278816,262049.61031326,0.0,1.0
2024-04-22,54.38,54.66,53.91,54.17,214104,53.5093355156592,53.7848525061775,53.0468605672892,53.3026977727705,217587.74254621,0.0,1.0
2024-04-23,55.02,55.11,54.56,54.56,250257,54.1390886368439,54.2276476695105,53.6864535809924,53.6864535809924,254328.997526374,0.0,1.0
2024-04-24,55.06,55.26,54.77,55.18,404222,54.1784482069179,54.3752460572881,53.8930913238811,54.2965269171401,410799.202572179,0.0,1.0
2024-04-25,54.84,54.91,54.18,54.31,489756,53.9619705715107,54.0308498191403,53.312537665289,53.4404562680297,497724.948802738,0.0,1.0
2024-04-26,55.36,55.51,55.1373,55.18,262893,54.4736449824732,54.6212433702509,54.254510576086,54.2965269171401,267170.601208762,0.0,1.0
2024-04-29,55.56,55.6,55.25,55.55,203537,54.6704428328434,54.7098024029175,54.3654061647696,54.6606029403249,206848.80410748,0.0,1.0
2024-04-30,54.67,55.45,54.64,55.38,175953,53.794692398696,54.5622040151398,53.7651727211405,54.4933247675103,178815.977582078,0.0,1.0
2024-05-01,54.48,55.34,54.4,54.54,233015,53.6077344408443,54.4539651974362,53.5290153006962,53.6667737959554,236806.448405471,0.0,1.0
2024-05-02,55.0,55.11,54.4,54.92,192654,54.1194088518069,54.2276476695105,53.5290153006962,54.0406897116588,195788.723949564,0.0,1.0
2024-05-03,55.66,55.8,55.43,55.77,244727,54.7688417580285,54.9066002532877,54.5425242301028,54.8770805757322,248709.017440619,0.0,1.0
2024-05-06,56.28,56.31,55.93,55.93,224521,55.3789150941762,55.4084347717317,55.0345188560283,55.0345188560283,228174.240295452,0.0,1.0
2024-05-07,56.36,56.5099,56.28,56.37,220547,55.4576342343243,55.6051342231767,55.3789150941762,55.4674741268428,224135.578295309,0.0,1.0
2024-05-08,56.36,56.38,56.13,56.13,245675,55.4576342343243,55.4773140193613,55.2313167063985,55.2313167063985,249672.442598176,0.0,1.0
2024-05-09,56.67,56.67,56.285,56.37,205378,55.7626709023981,55.7626709023981,55.3838350404354,55.4674741268428,208719.759503117,0.0,1.0
2024-05-10,56.68,56.9,56.58,56.8,236857,55.7725107949166,55.9889884303238,55.6741118697315,55.8905895051387,240710.962598866,0.0,1.0
2024-05-13,56.72,56.91,56.64,56.91,203099,55.8118703649906,55.9988283228423,55.7331512248426,55.9988283228423,206403.677294178,0.0,1.0
2024-05-14,57.0,57.04,56.69,56.72,649797,56.0873873555089,56.126746925583,55.7823506874351,55.8118703649906,660370.018044032,0.0,1.0
2024-05-15,57.69,57.72,57.2054,57.29,218080,56.7663399392861,56.7958596168417,56.2894987478391,56.3727442385457,221628.437088879,0.0,1.0
2024-05-16,57.49,57.8291,57.49,57.7,204098,56.5695420889159,56.9032128442186,56.5695420889159,56.7761798318047,207418.932286161,0.0,1.0
2024-05-17,57.62,57.62,57.43,57.6,228685,56.6974606916566,56.6974606916566,56.5105027338049,56.6777809066196,232405.993835612,0.0,1.0
2024-05-20,57.71,57.84,57.64,57.65,193436,56.7860197243232,56.9139383270638,56.7171404766936,56.7269803692121,196583.448077423,0.0,1.0
2024-05-21,57.78,57.81,57.585,57.59,251661,56.8548989719527,56.8844186495083,56.6630210678418,56.667941014101,255755.842379973,0.0,1.0
2024-05-22,57.63,57.79,57.39,57.75,257438,56.7073005841751,56.8647388644712,56.4711431637308,56.8253792943972,261626.84146775,0.0,1.0
2024-05-23,57.19,57.99,57.0301,57.99,277510,56.2743453133606,57.0615367148415,56.1170054319896,57.0615367148415,282025.438263641,0.0,1.0
2024-05-24,57.59,57.65,57.285,57.39,286283,56.667941014101,56.7269803692121,56.3678242922865,56.4711431637308,290941.186056106,0.0,1.0
2024-05-28,57.6,57.73,57.28,57.73,166576,56.6777809066196,56.8056995093602,56.3629043460272,56.8056995093602,169286.401946612,0.0,1.0
2024-05-29,57.12,57.3087,57.09,57.09,215409,56.2054660657311,56.3911448375554,56.1759463881755,56.1759463881755,218913.976544746,0.0,1.0
2024-05-30,56.79,57.079,56.67,56.96,426795,55.8807496126202,56.1651225064052,55.7626709023981,56.0480277854349,433739.493797451,0.0,1.0
2024-05-31,57.22,57.25,56.2901,56.93,349205,56.3038649909162,56.3333846684717,55.3888533856199,56.0185081078794,354887.006482126,0.0,1.0
2024-06-03,57.25,57.45,56.74,57.45,368133,56.3333846684717,56.5301825188419,55.8315501500277,56.5301825188419,374122.988952863,0.0,1.0
2024-06-04,57.24,57.3399,56.92,57.14,171482,56.3235447759532,56.4218453022131,56.0086682153609,56.2251458507681,174272.228764101,0.0,1.0
2024-06-05,57.95,57.95,57.3599,57.51,240556,57.0221771447674,57.0221771447674,56.4415250872501,56.589221873953,244470.150001616,0.0,1.0
2024-06-06,57.95,58.039,57.76,58.0,227994,57.0221771447674,57.1097521881822,56.8352191869157,57.07137660736,231703.750392709,0.0,1.0
2024-06-07,57.82,58.1038,57.6735,57.82,252945,56.8942585420268,57.1735146917021,56.7501041166306,56.8942585420268,257060.734681981,0.0,1.0
2024-06-10,58.02,58.04,57.64,57.74,183150,57.091056392397,57.110736177434,56.7171404766936,56.8155394018787,186130.081863666,0.0,1.0
2024-06-11,58.09,58.1,57.585,57.82,183896,57.1599356400266,57.1697755325451,56.6630210678418,56.8942585420268,186888.220226048,0.0,1.0
2024-06-12,58.66,58.946,58.56,58.71,154322,57.7208095135816,58.002230439611,57.6224105883965,57.7700089761742,156833.013886785,0.0,1.0
2024-06-13,58.66,58.86,58.3701,58.86,196967,57.7208095135816,57.9176073639519,57.43555102947,57.9176073639519,200171.901907948,0.0,1.0
2024-06-14,58.6,58.61,58.3325,58.49,237615,57.6617701584706,57.6716100509891,57.3985530336004,57.553531340767,241481.296216407,0.0,1.0
2024-06-17,59.12,59.2648,58.54,58.58,238313,58.1734445694331,58.3159262131012,57.6027308033595,57.6420903734336,242190.653558153,0.0,1.0
2024-06-18,59.14,59.14,58.9332,58.98,290818,58.3518575646218,58.3518575646218,58.1478135310681,58.1939898404023,294745.998462054,0.161316,1.0
2024-06-20,58.98,59.2925,58.76,59.21,379397,58.1939898404023,58.5023252392684,57.9769217196005,58.4209246939678,384521.410567805,0.0,1.0
2024-06-21,58.83,58.975,58.6965,58.96,289580,58.0459888489465,58.1890564740204,57.9142679665509,58.1742563748749,293491.277137734,0.0,1.0
2024-06-24,58.71,59.175,58.71,58.87,409268,57.9275880557819,58.3863911292948,57.9275880557819,58.0854557800014,414795.869920596,0.0,1.0
2024-06-25,58.93,58.96,58.6721,58.88,207513,58.1446561765837,58.1742563748749,57.8901931386074,58.0953225127651,210315.820818712,0.0,1.0
2024-06-26,58.96,59.0438,58.7373,58.82,231259,58.1742563748749,58.2569395954348,57.9545242362269,58.0361221161828,234382.551486965,0.0,1.0
2024-06-27,59.07,59.14,58.89,58.95,251372,58.2827904352757,58.3518575646218,58.1051892455288,58.1643896421111,254767.212226903,0.0,1.0
2024-06-28,58.85,59.52,58.77,59.2,178814,58.065722314474,58.726793409643,57.9867884523642,58.4110579612041,181229.191346456,0.0,1.0
2024-07-01,58.97,59.09,58.71,59.09,199572,58.1841231076386,58.3025239008032,57.9275880557819,58.3025239008032,202267.563923378,0.0,1.0
2024-07-02,59.4,59.4,58.84,58.84,195179,58.6083926164784,58.6083926164784,58.0558555817103,58.0558555817103,197815.228884819,0.0,1.0
2024-07-03,59.65,59.675,59.37,59.37,142340,58.8550609355713,58.8797277674806,58.5787924181872,58.5787924181872,144262.547095052,0.0,1.0
2024-07-05,59.96,59.96,59.59,59.69,229220,59.1609296512465,59.1609296512465,58.795860538989,58.8945278666262,232316.011276716,0.0,1.0
2024-07-08,60.01,60.1,59.89,60.05,208499,59.2102633150651,59.2990639099386,59.0918625219005,59.24973024612,211315.138448582,0.0,1.0
2024-07-09,60.02,60.24,59.98,60.09,777105,59.2201300478288,59.4371981686306,59.180663116774,59.2891971771749,787601.142758889,0.0,1.0
2024-07-10,60.61,60.63,60.1,60.17,237348,59.8022672808881,59.8220007464156,59.2990639099386,59.3681310392846,240553.793929439,0.0,1.0
2024-07-11,60.24,60.7947,60.144,60.7,171400,59.4371981686306,59.984505835034,59.3424775340989,59.8910678757616,173715.052494674,0.0,1.0
2024-07-12,60.6,61.0075,60.34,60.34,194551,59.7924005481244,60.1944699082459,59.5358654962678,59.5358654962678,197178.746662143,0.0,1.0
2024-07-15,60.86,61.2,60.66,60.89,195663,60.0489355999811,60.3844045139474,59.8516009447067,60.0785357982722,198305.766139238,0.0,1.0
2024-07-16,61.35,61.35,60.98,61.05,232055,60.5324055054032,60.5324055054032,60.1673363931457,60.2364035224917,235189.302839274,0.0,1.0
2024-07-17,60.39,60.83,60.39,60.68,372950,59.5851991600864,60.0193354016899,59.5851991600864,59.8713344102342,377987.332718136,0.0,1.0
2024-07-18,59.89,60.7373,59.705,60.63,259930,59.0918625219005,59.9278707889703,58.9093279657718,59.8220007464156,263440.802770949,0.0,1.0
2024-07-19,59.54,60.05,59.425,59.86,117370,58.7465268751704,59.24973024612,58.6330594483877,59.0622623236094,118955.284196615,0.0,1.0
2024-07-22,60.2,60.22,59.76,59.93,272429,59.3977312375757,59.4174647031032,58.9635949959722,59.1313294529554,276108.623314303,0.0,1.0
2024-07-23,60.14,60.4135,60.07,60.19,279365,59.3385308409934,59.6083859820811,59.2694637116474,59.387864504812,283138.305952011,0.0,1.0
2024-07-24,58.72,59.59,58.6541,59.57,486626,57.9374547885456,58.795860538989,57.8724330196328,58.7761270734616,493198.723076273,0.0,1.0
2024-07-25,58.56,59.49,58.39,58.74,225941,57.7795870643262,58.6971932113519,57.611852607343,57.9571882540731,228992.722728699,0.0,1.0
2024-07-26,59.2,59.49,58.93,58.97,184264,58.4110579612041,58.6971932113519,58.1446561765837,58.1841231076386,186752.80299229,0.0,1.0
2024-07-29,59.23,59.5,59.05,59.44,392474,58.4406581594952,58.7070599441156,58.2630569697483,58.6478595475333,397775.037997635,0.0,1.0
2024-07-30,58.9,59.43,58.56,59.38,193354,58.1150559782926,58.6379928147695,57.7795870643262,58.588659150951,195965.579113507,0.0,1.0
2024-07-31,59.88,60.19,59.56,59.72,212277,59.0819957891368,59.387864504812,58.7662603406979,58.9241280649173,215144.166851878,0.0,1.0
2024-08-01,58.93,60.275,58.53,60.0,291068,58.1446561765837,59.4717317333036,57.749986866035,59.2003965823014,294999.375143056,0.0,1.0
2024-08-02,57.71,58.08,57.2,57.97,330761,56.9409147794102,57.3059838916678,56.4377114084607,57.1974498312669,335228.497539036,0.0,1.0
2024-08-05,56.04,56.6691,55.2,55.24,440897,55.2931704078695,55.9138865660349,54.4643648557173,54.5038317867722,446852.07409419,0.0,1.0
2024-08-06,56.48,57.31,56.07,56.23,401696,55.7273066494731,56.5462454688616,55.3227706061607,55.4806383303801,407121.59700642,0.0,1.0
2024-08-07,56.14,57.52,56.06,57.19,263400,55.3918377355067,56.7534468568996,55.312903873397,56.427844675697,266957.67110325,0.0,1.0
2024-08-08,57.41,57.51,56.6299,56.75,231850,56.6449127964987,56.7435801241359,55.8752089736012,55.9937084340934,234981.533960853,0.0,1.0
2024-08-09,57.72,57.82,57.25,57.41,221755,56.950781512174,57.0494488398111,56.4870450722793,56.6449127964987,224750.183582009,0.0,1.0
2024-08-12,57.65,57.955,57.5,57.87,213251,56.8817143828279,57.1826497321213,56.7337133913722,57.0987825036297,216131.32240106,0.0,1.0
2024-08-13,58.62,58.66,58.0,58.0,443489,57.8387874609085,57.8782543919633,57.227050029558,57.227050029558,449479.083522814,0.0,1.0
2024-08-14,58.85,58.9189,58.5,58.78,198274,58.065722314474,58.133704103216,57.7203866677439,57.9966551851279,200952.032195618,0.0,1.0
2024-08-15,59.85,59.91,59.44,59.46,188570,59.0523955908457,59.111595987428,58.6478595475333,58.6675930130607,191116.962945861,0.0,1.0
2024-08-16,60.03,60.1,59.65,59.65,286690,59.2299967805926,59.2990639099386,58.8550609355713,58.8550609355713,290562.242705356,0.0,1.0
2024-08-19,60.57,60.6,60.0,60.04,192525,59.7628003498333,59.7924005481244,59.2003965823014,59.2398635133563,195125.382039306,0.0,1.0
2024-08-20,60.41,60.72,60.2965,60.58,214632,59.6049326256138,59.910801341289,59.4929452087456,59.772667082597,217530.975186913,0.0,1.0
2024-08-21,60.73,60.8276,60.41,60.53,159487,59.9206680740527,60.0169673858266,59.6049326256138,59.7233334187784,161641.146891587,0.0,1.0
2024-08-22,60.24,60.955,60.11,60.93,193989,59.4371981686306,60.1426695612364,59.3089306427023,60.1180027293271,196609.155883251,0.0,1.0
2024-08-23,60.91,60.9849,60.4845,60.53,345265,60.0982692637996,60.1721710921999,59.6784397847035,59.7233334187784,349928.399064023,0.0,1.0
2024-08-26,60.74,61.08,60.63,61.01,160108,59.9305348068165,60.2660037207828,59.8220007464156,60.1969365914368,162270.534567195,0.0,1.0
2024-08-27,60.85,60.88,60.51,60.62,401471,60.0390688672173,60.0686690655085,59.703599953251,59.8121340136519,406893.55799352,0.0,1.0
2024-08-28,60.49,60.81,60.12,60.81,208064,59.6838664877235,59.9996019361625,59.318797375466,59.9996019361625,210874.26302364,0.0,1.0
2024-08-29,60.48,61.1,60.45,60.69,141398,59.6739997549598,60.2857371863103,59.6443995566687,59.8812011429979,143307.823761038,0.0,1.0
2024-08-30,61.1,61.1,60.3751,60.74,152085,60.2857371863103,60.2857371863103,59.5704977282684,59.9305348068165,154139.170120493,0.0,1.0
2024-09-03,59.7,60.75,59.48,60.75,245085,58.9043945993899,59.9404015395802,58.6873264785881,59.9404015395802,248395.295453075,0.0,1.0
2024-09-04,59.6,59.98,59.45,59.51,183277,58.8057272717527,59.180663116774,58.657726280297,58.7169266768793,185752.471855696,0.0,1.0
2024-09-05,59.47,59.8698,59.18,59.6,253949,58.6774597458244,59.0719317217178,58.3913244956766,58.8057272717527,257379.019054667,0.0,1.0
2024-09-06,58.37,59.6501,58.33,59.5,244917,57.5921191418156,58.855159602899,57.5526522107607,58.7070599441156,248225.026323442,0.0,1.0
2024-09-09,59.06,59.2,58.6536,58.85,231804,58.272923702512,58.4110579612041,57.8719396829946,58.065722314474,234934.912651548,0.0,1.0
2024-09-10,59.21,59.28,58.6803,59.25,176013,58.4209246939678,58.4899918233138,57.8982838594737,58.4603916250226,178390.359012515,0.0,1.0
2024-09-11,59.82,59.92,58.285,59.22,208015,59.0227953925545,59.1214627201917,57.508251913324,58.4307914267315,210824.601194163,0.0,1.0
2024-09-12,60.35,60.405,59.69,59.95,213037,59.5457322290315,59.5999992592319,58.8945278666262,59.1510629184828,215914.431962123,0.0,1.0
2024-09-13,60.77,60.8635,60.499,60.5,182729,59.9601350051076,60.0523889564484,59.6927465472109,59.6937332204873,185197.070170941,0.0,1.0
2024-09-16,60.91,60.91,60.57,60.69,249633,60.0982692637996,60.0982692637996,59.7628003498333,59.8812011429979,253004.724033856,0.0,1.0
2024-09-17,60.82,61.16,60.57,61.0,292944,60.1621435316921,60.4984659388078,59.9148476441071,60.3401965707533,296147.261950773,0.154737,1.0
2024-09-18,60.66,61.3127,60.61,60.9,258139,60.0038741636377,60.6495142669447,59.9544149861207,60.2412782157193,260961.678862549,0.0,1.0
2024-09-19,61.75,61.9151,61.4499,61.69,412193,61.0820842335085,61.2453984376697,60.7852302500514,61.0227332204881,416700.21691953,0.0,1.0
2024-09-20,61.54,61.6989,61.27,61.55,236111,60.8743556879371,61.0315369540861,60.6072761293452,60.8842475234405,238692.808749996,0.0,1.0
2024-09-23,61.7,61.76,61.57,61.73,233854,61.0326250559915,61.0919760690119,60.9040311944473,61.0623005625017,236411.12907667,0.0,1.0
2024-09-24,61.91,61.91,61.5163,61.84,234614,61.240353601563,61.240353601563,60.850912037794,61.1711107530391,237179.439467333,0.0,1.0
2024-09-25,61.74,61.93,61.61,61.9,506915,61.0721923980051,61.2601372725698,60.9435985364609,61.2304617660595,512457.975899066,0.0,1.0
2024-09-26,61.98,62.21,61.75,62.18,160375,61.3095964500868,61.537108666665,61.0820842335085,61.5074331601548,162128.656450909,0.0,1.0
2024-09-27,61.89,62.21,61.82,62.12,174912,61.2205699305561,61.537108666665,61.1513270820323,61.4480821471344,176824.614541802,0.0,1.0
2024-09-30,62.2,62.22,61.56,61.81,289398,61.5272168311616,61.5470005021684,60.8941393589439,61.1414352465289,292562.487417492,0.0,1.0
2024-10-01,61.56,62.16,61.3052,62.16,280035,60.8941393589439,61.487649489148,60.6420953903172,61.487649489148,283097.10559146,0.0,1.0
2024-10-02,61.59,61.739,61.24,61.45,384197,60.9238148654541,61.0712032144548,60.577600622835,60.7853291684065,388398.088370818,0.0,1.0
2024-10-03,61.52,61.67,61.26,61.46,223896,60.8545720169303,61.0029495494813,60.5973842938418,60.7952210039099,226344.241089526,0.0,1.0
2024-10-04,62.14,62.155,61.61,62.06,198183,61.4678658181412,61.4827035713963,60.9435985364609,61.388731134114,200350.076516979,0.0,1.0
2024-10-07,61.58,61.985,61.45,61.97,167729,60.9139230299507,61.3145423678385,60.7853291684065,61.2997046145834,169563.070415305,0.0,1.0
2024-10-08,62.11,62.16,61.7201,61.79,263669,61.438190311631,61.487649489148,61.0525076453533,61.1216515755221,266552.147889352,0.0,1.0
2024-10-09,62.54,62.57,62.05,62.14,186407,61.8635392382773,61.8932147447875,61.3788392986106,61.4678658181412,188445.30920059,0.0,1.0
2024-10-10,62.41,62.5776,62.22,62.39,276994,61.7349453767331,61.9007325397701,61.5470005021684,61.7151617057263,280022.85309408,0.0,1.0
2024-10-11,62.85,62.9468,62.43,62.43,216065,62.1701861388828,62.2659391065557,61.7547290477399,61.7547290477399,218427.611261516,0.0,1.0
2024-10-14,63.4,63.4466,63.04,63.08,128411,62.7142370915699,62.7603330450157,62.3581310134474,62.397698355461,129815.138915153,0.0,1.0
2024-10-15,62.88,63.4101,62.8,63.36,196697,62.199861645393,62.7242278454283,62.1207269613657,62.6746697495563,198847.827516287,0.0,1.0
2024-10-16,63.23,63.2603,62.85,62.99,219860,62.546075888012,62.5760481495874,62.1701861388828,62.3086718359304,222264.108541212,0.0,1.0
2024-10-17,63.2,63.54,63.2,63.54,339830,62.5164003815018,62.8527227886175,62.5164003815018,62.8527227886175,343545.947446376,0.0,1.0
2024-10-18,63.46,63.53,63.26,63.44,186759,62.7735881045903,62.8428309531141,62.5757513945222,62.7538044335835,188801.158223634,0.0,1.0
2024-10-21,63.28,63.45,62.99,63.33,312230,62.5955350655291,62.7636962690869,62.3086718359304,62.6449942430461,315644.149048588,0.0,1.0
2024-10-22,63.23,63.3342,62.9401,63.0,160573,62.546075888012,62.6491488139575,62.2593115767684,62.3185636714338,162328.821526372,0.0,1.0
2024-10-23,62.6,63.02,62.2291,62.99,238232,61.9228902512977,62.3383473424406,61.5560020724765,62.3086718359304,240837.001300783,0.0,1.0
2024-10-24,62.75,62.83,62.49,62.82,197150,62.0712677838487,62.1504024678759,61.8140800607603,62.1405106323726,199305.780946511,0.0,1.0
2024-10-25,62.74,63.31,62.63,63.06,397164,62.0613759483453,62.6252105720393,61.9525657578079,62.3779146844542,401506.878944156,0.0,1.0
2024-10-28,62.97,63.14,62.9401,63.1,263668,62.2888881649236,62.4570493684814,62.2593115767684,62.4174820264678,266551.136954627,0.0,1.0
2024-10-29,63.07,63.21,62.7182,62.83,282022,62.3878065199576,62.5262922170052,62.0398117469479,62.1504024678759,285105.832889156,0.0,1.0
2024-10-30,62.9,63.2966,62.855,63.02,195392,62.2196453163998,62.6119555124647,62.1751320566345,62.3383473424406,197528.557700739,0.0,1.0
2024-10-31,61.7,62.52,61.7,62.52,275225,61.0326250559915,61.8437555672705,61.0326250559915,61.8437555672705,278234.509566338,0.0,1.0
2024-11-01,62.03,62.49,61.975,62.07,688880,61.3590556276038,61.8140800607603,61.3046505323351,61.3986229696174,696412.713053171,0.0,1.0
2024-11-04,61.9,62.17,61.7189,62.03,249288,61.2304617660595,61.4975413246514,61.0513206250929,61.3590556276038,252013.895615491,0.0,1.0
2024-11-05,62.66,62.67,61.96,61.96,183150,61.9822412643181,61.9921330998215,61.28981277908,61.28981277908,185152.694802706,0.0,1.0
2024-11-06,64.5,64.57,63.82,64.15,682750,63.8023389969441,63.8715818454679,63.1296941827128,63.456124754325,690215.683191634,0.0,1.0
2024-11-07,64.95,65.0625,64.6801,64.75,203975,64.2474715945972,64.3587547440105,63.9804909543604,64.0496348845292,206205.410441616,0.0,1.0
2024-11-08,65.25,65.375,64.99,65.02,391618,64.5442266596993,64.6678746034918,64.2870389366108,64.316714443121,395900.234961759,0.0,1.0
2024-11-11,65.43,65.52,65.25,65.48,160513,64.7222796987605,64.8113062182911,64.5442266596993,64.7717388762775,162268.165442898,0.0,1.0
2024-11-12,65.17,65.4699,64.9358,65.41,252972,64.4650919756721,64.7617481224191,64.2334251881824,64.7024960277537,255738.17914076,0.0,1.0
2024-11-13,65.16,65.44,65.07,65.24,286041,64.4552001401687,64.7321715342639,64.366173620638,64.5343348241959,289168.779547152,0.0,1.0
2024-11-14,64.72,65.24,64.65,65.23,325623,64.019959378019,64.5343348241959,63.9507165294952,64.5244429886925,329183.597814587,0.0,1.0
2024-11-15,63.86,64.37,63.67,64.37,406965,63.1692615247264,63.6737451353999,62.9813166501617,63.6737451353999,411415.050179543,0.0,1.0
2024-11-18,64.12,64.28,63.83,63.9,284230,63.4264492478148,63.5847186158693,63.1395860182162,63.20882886674,287337.976760979,0.0,1.0
2024-11-19,64.36,64.42,63.66,63.75,242498,63.6638532998965,63.7232043129169,62.9714248146583,63.060451334189,245149.648835745,0.0,1.0
2024-11-20,64.42,64.43,63.8211,64.43,210100,63.7232043129169,63.7330961484203,63.1307822846181,63.7330961484203,212397.385629531,0.0,1.0
2024-11-21,64.84,65.01,64.185524,64.75,299296,64.1386614040598,64.3068226076176,63.4912645107673,64.0496348845292,302568.719321162,0.0,1.0
2024-11-22,65.17,65.2109,64.85,64.85,395373,64.4650919756721,64.505549582881,64.1485532395632,64.1485532395632,399696.294852473,0.0,1.0
2024-11-25,65.44,65.7805,65.205,65.62,264574,64.7321715342639,65.0689885331548,64.499713399934,64.9102245733252,267467.043815076,0.0,1.0
2024-11-26,65.68,65.7697,65.435,65.51,318455,64.9695755863456,65.0583053508111,64.7272256165122,64.8014143827877,321937.217708959,0.0,1.0
2024-11-27,65.48,65.7399,65.3,65.7,276659,64.7717388762775,65.028827681011,64.5936858372163,64.9893592573524,279684.189961354,0.0,1.0
2024-11-29,65.85,65.96,65.56,65.56,120926,65.1377367899034,65.2465469804408,64.8508735603047,64.8508735603047,122248.29250184,0.0,1.0
2024-12-02,66.01,66.085,65.855,65.97,298037,65.2960061579578,65.3701949242334,65.1426827076551,65.2564388159442,301295.952502944,0.0,1.0
2024-12-03,66.03,66.05,65.84,66.03,405694,65.3157898289647,65.3355734999715,65.1278449544,65.3157898289647,410130.15214463,0.0,1.0
2024-12-04,66.5,66.5,66.1914,66.28,422575,65.7807060976246,65.7807060976246,65.4754440539896,65.5630857165497,427195.741229886,0.0,1.0
2024-12-05,66.31,66.5482,66.28,66.52,359364,65.5927612230599,65.8283847447509,65.5630857165497,65.8004897686314,363293.546355882,0.0,1.0
2024-12-06,66.46,66.58,66.3711,66.4,362722,65.7411387556109,65.8598407816518,65.6532003379857,65.6817877425905,366688.265160946,0.0,1.0
2024-12-09,66.05,66.48,65.99,66.46,319031,65.3355734999715,65.7609224266178,65.276222486951,65.7411387556109,322519.516110304,0.0,1.0
2024-12-10,65.82,66.145,65.7471,66.14,228536,65.1080612833932,65.4295459372538,65.0359498025734,65.4246000195021,231034.978211473,0.0,1.0
2024-12-11,66.37,66.4675,66.159,66.17,266671,65.6521122360803,65.7485576322385,65.4433945069586,65.4542755260123,269586.973932473,0.0,1.0
2024-12-12,66.0,66.2891,66.0,66.27,255746,65.2861143224545,65.5720872868578,65.2861143224545,65.5531938810463,258542.512066682,0.0,1.0
2024-12-13,65.93,66.23,65.763,66.23,350727,65.2168714739306,65.5136265390327,65.0516778210238,65.5136265390327,354562.103139879,0.0,1.0
2024-12-16,66.22,66.34,66.04,66.06,388458,65.5037347035293,65.6224367295701,65.3256816644681,65.3454653354749,392705.681232158,0.0,1.0
2024-12-17,65.65,65.76,65.5171,65.69,489894,65.1663845347048,65.2755742117622,65.0344635521509,65.2060898718166,493529.621593049,0.228961,1.0
2024-12-18,63.59,65.88,63.59,65.7,406145,63.1215596734483,65.3946902230975,63.1215596734483,65.2160162060946,409159.100054112,0.0,1.0
2024-12-19,63.6,64.38,63.6,64.23,615208,63.1314860077262,63.9057400814059,63.1314860077262,63.7568450672367,619773.607027269,0.0,1.0
2024-12-20,64.34,64.84,63.27,63.35,494386,63.8660347442941,64.3623514581913,62.8039169765541,62.8833276507776,498054.957809039,0.0,1.0
2024-12-23,64.69,64.75,63.98,64.33,678280,64.2134564440222,64.2730144496898,63.5086867102881,63.8561084100162,683313.679559523,0.0,1.0
2024-12-24,65.38,65.415,64.81,64.81,278295,64.8983735092003,64.9331156791731,64.3325724553575,64.3325724553575,280360.294351916,0.0,1.0
2024-12-26,65.44,65.54,65.07,65.23,294415,64.957931514868,65.0571948576474,64.590657146584,64.7494784950312,296599.924761923,0.0,1.0
2024-12-27,64.73,65.07,64.26,65.07,296113,64.2531617811339,64.590657146584,63.7866240700706,64.590657146584,298310.526029677,0.0,1.0
2024-12-30,63.99,64.37,63.57,63.95,420885,63.5186130445661,63.8958137471279,63.1017070048924,63.4789077074543,424008.489151103,0.0,1.0
2024-12-31,63.75,64.2544,63.625,64.18,277721,63.2803810218954,63.7810653228749,63.1563018434211,63.707213395847,279782.034559401,0.0,1.0
2025-01-02,63.64,64.33,63.22,64.13,377240,63.171191344838,63.8561084100162,62.7542853051643,63.6575817244573,380039.589073885,0.0,1.0
2025-01-03,64.47,64.525,63.85,63.96,379654,63.9950770899074,64.0496719284361,63.3796443646748,63.4888340417322,382471.503950421,0.0,1.0
2025-01-06,64.83,65.313339,64.6601,64.97,278231,64.3524251239134,64.8322035722701,64.1837767045311,64.4913938038046,280295.819392472,0.0,1.0
2025-01-07,64.13,65.11,63.89,65.11,266474,63.6575817244573,64.6303624836958,63.4193497017866,64.6303624836958,268451.567858325,0.0,1.0
2025-01-08,64.21,64.31,63.78,64.13,439616,63.7369923986808,63.8362557414603,63.3101600247292,63.6575817244573,442878.496422185,0.0,1.0
2025-01-10,63.22,63.81,63.01,63.81,461578,62.7542853051643,63.3399390275631,62.5458322853275,63.3399390275631,465003.481723958,0.0,1.0
2025-01-13,63.32,63.35,62.65,62.65,677522,62.8535486479438,62.8833276507776,62.1884842513215,62.1884842513215,682550.054258607,0.0,1.0
2025-01-14,63.49,63.76,63.06,63.71,472883,63.0222963306688,63.2903073561733,62.5954639567172,63.2406756847836,476392.37885703,0.0,1.0
2025-01-15,64.66,64.7979,64.3,64.45,211094,64.1836774411883,64.3205615908812,63.8263294071823,63.9752244213515,212660.579514269,0.0,1.0
2025-01-16,64.58,64.84,64.49,64.84,261584,64.1042667669648,64.3623514581913,64.0149297584633,64.3623514581913,263525.277988292,0.0,1.0
2025-01-17,65.2,65.38,65.02,65.31,343488,64.7196994921973,64.8983735092003,64.5410254751943,64.8288891692547,346037.107337002,0.0,1.0
2025-01-21,65.83,65.83,65.37,65.53,381736,65.3450585517078,65.3450585517078,64.8884471749224,65.0472685233695,384568.95497484,0.0,1.0
2025-01-22,66.17,66.32,66.0998,66.18,297104,65.6825539171579,65.8314489313271,65.6128710505268,65.6924802514359,299308.880479821,0.0,1.0
2025-01-23,66.53,66.53,66.0505,66.11,354345,66.0399019511639,66.0399019511639,65.5639342225365,65.6229959114903,356974.679753965,0.0,1.0
2025-01-24,66.33,66.594,66.205,66.55,434334,65.841375265605,66.1034304905428,65.7172960871307,66.0597546197198,437557.297425556,0.0,1.0
2025-01-27,65.37,65.4491,64.81,64.81,371281,64.8884471749224,64.9669644790609,64.3325724553575,64.3325724553575,374036.365896886,0.0,1.0
2025-01-28,65.91,66.04,65.2,65.45,369647,65.4244692259314,65.5535115715447,64.7196994921973,64.9678578491459,372390.239588576,0.0,1.0
2025-01-29,65.69,65.9297,65.38,65.8,377184,65.2060898718166,65.4440241044589,64.8983735092003,65.315279548874,379983.173484371,0.0,1.0
2025-01-30,66.07,66.26,65.6417,65.92,389535,65.5832905743785,65.7718909256594,65.1581456772541,65.4343955602093,392425.83323586,0.0,1.0
2025-01-31,65.71,66.6087,65.64,66.33,399669,65.2259425403725,66.1180222019314,65.1564582004269,65.841375265605,402635.040095352,0.0,1.0
2025-02-03,65.23,65.5,64.42,64.59,370030,64.7494784950312,65.0174895205357,63.9454454185177,64.1141931012427,372776.081924,0.0,1.0
2025-02-04,65.71,65.75,65.22,65.22,308176,65.2259425403725,65.2656478774843,64.7395521607532,64.7395521607532,310463.048463667,0.0,1.0
2025-02-05,65.99,66.0,65.38,65.54,310465,65.5038799001549,65.5138062344329,64.8983735092003,65.0571948576474,312769.035685038,0.0,1.0
2025-02-06,66.19,66.21,65.7909,66.21,253290,65.7024065857138,65.7222592542697,65.306246584681,65.7222592542697,255169.72621282,0.0,1.0
2025-02-07,65.59,66.37,65.5042,66.29,342077,65.1068265290372,65.8810806027168,65.0216585809324,65.8016699284933,344615.635965505,0.0,1.0
2025-02-10,65.99,66.08,65.7837,65.95,241861,65.5038799001549,65.5932169086564,65.2990996240009,65.4641745630432,243655.908845825,0.0,1.0
2025-02-11,65.98,66.04,65.74,65.76,234465,65.493953565877,65.5535115715447,65.2557215432063,65.2755742117622,236205.021345055,0.0,1.0
2025-02-12,65.75,65.865,65.32,65.32,312039,65.2656478774843,65.3798007216806,64.8388155035327,64.8388155035327,314354.716718869,0.0,1.0
2025-02-13,66.45,66.455,65.78,65.86,326127,65.9604912769404,65.9654544440793,65.2954268803181,65.3748375545417,328547.267166522,0.0,1.0
2025-02-14,66.45,66.56,66.3701,66.48,170756,65.9604912769404,66.0696809539978,65.8811798660596,65.9902702797742,172023.221482081,0.0,1.0
2025-02-18,66.62,66.62,66.3,66.55,260223,66.1292389596654,66.1292389596654,65.8115962627712,66.0597546197198,262154.177678861,0.0,1.0
2025-02-19,66.74,66.78,66.395,66.51,278678,66.2483549710008,66.2880603081125,65.9058964384117,66.020049282608,280746.13668734,0.0,1.0
2025-02-20,66.35,66.57,65.9839,66.54,325947,65.8612279341609,66.0796072882757,65.4978248362454,66.0498282854419,328365.931343086,0.0,1.0
2025-02-21,65.12,66.39,65.06,66.39,310542,64.6402888179738,65.9009332712727,64.5807308123061,65.9009332712727,312846.607120619,0.0,1.0
2025-02-24,64.8,65.37,64.68,65.37,368062,64.3226461210795,64.8884471749224,64.2035301097442,64.8884471749224,370793.476921091,0.0,1.0
2025-02-25,64.44,64.83,63.9,64.73,355832,63.9652980870735,64.3524251239134,63.4292760360646,64.2531617811339,358472.715139802,0.0,1.0
2025-02-26,64.425,65.0372,64.22,64.68,282693,63.9504085856566,64.5580987701524,63.7469187329588,64.2035301097442,284790.932971222,0.0,1.0
2025-02-27,63.45,64.81,63.395,64.71,299827,62.9825909935571,64.3325724553575,62.9279961550284,64.233309112578,302052.088519923,0.0,1.0
2025-02-28,64.43,64.46,63.1969,63.47,254255,63.9553717527956,63.9851507556294,62.7313554729823,63.0024436621129,256141.88771069,0.0,1.0
2025-03-03,63.2,64.7527,62.83,64.67,343770,62.7344326366085,64.2756945599449,62.3671582683245,64.1936037754663,346321.200127053,0.0,1.0
2025-03-04,62.46,63.38,61.867,62.69,497365,61.9998839000406,62.9131066536115,61.4112522773585,62.2281895884333,501056.065686918,0.0,1.0
2025-03-05,63.15,63.3186,62.0501,62.49,441503,62.6848009652187,62.8521589611449,61.5930034579876,62.0296629028744,444779.500304548,0.0,1.0
2025-03-06,61.98,62.8,61.67,62.3,505089,61.5234198546992,62.3373792654907,61.215703492083,61.8410625515935,508837.38735484,0.0,1.0
2025-03-07,62.28,62.39,61.081,61.79,654822,61.8212098830376,61.930399560095,60.631042403112,61.3348195034183,659681.592080743,0.0,1.0
2025-03-10,60.5,61.49,59.98,61.32,450360,60.0543223815635,61.03702947508,59.5381529991104,60.8682817923549,453702.230238879,0.0,1.0
2025-03-11,60.08,60.8409,59.67,60.37,530415,59.6374163418898,60.3927111170986,59.2304366364941,59.9252800359502,534351.337712397,0.0,1.0
2025-03-12,60.4,60.8777,59.9,60.78,519798,59.955059038784,60.4292400272414,59.4587423248868,60.3322597413459,523655.54639335,0.0,1.0
2025-03-13,59.61,60.41,59.36,60.35,523023,59.1708786308264,59.964985373062,58.9227202738778,59.9054273673943,526904.479896593,0.0,1.0
2025-03-14,60.87,60.935,60.1,60.15,415172,60.4215967498474,60.4861179226541,59.6572690104457,59.7069006818354,418253.091599467,0.0,1.0
2025-03-17,61.36,61.635,60.8001,60.83,295136,60.9079871294667,61.1809613221102,60.3522116732446,60.3818914127356,297326.275476912,0.0,1.0
2025-03-18,60.68,61.11,60.47,61.11,419262,60.2329963985665,60.6598287725181,60.0245433787296,60.6598287725181,422373.444476448,0.0,1.0
2025-03-19,61.37,61.78,60.762,60.9,360964,60.9179134637446,61.3248931691404,60.3143923396456,60.4513757526812,363642.800950233,0.0,1.0
2025-03-20,61.22,61.78,60.92,60.99,348614,60.7690184495755,61.3248931691404,60.4712284212371,60.5407127611827,351201.148619985,0.0,1.0
2025-03-21,61.27,61.31,60.62,60.74,357619,60.8186501209652,60.858355458077,60.1734383928988,60.2925544042341,360272.976898032,0.0,1.0
2025-03-24,62.39,62.52,61.97,62.01,394826,61.930399560095,62.0594419057082,61.5134935204213,61.5531988575331,397756.09902366,0.0,1.0
2025-03-25,62.43,62.5166,62.24,62.43,272590,62.1067051537392,62.1928566941255,61.9176890720604,62.1067051537392,274008.960189952,0.137614,1.0
2025-03-26,61.67,62.49,61.48,62.37,329937,61.3506408270238,62.1663944426905,61.161624745345,62.047015864788,331654.478514223,0.0,1.0
2025-03-27,61.43,61.84,61.1964,61.48,469196,61.111883671219,61.5197604790523,60.8794933729023,61.161624745345,471638.387634486,0.0,1.0
2025-03-28,60.18,61.3,60.08,61.21,458431,59.8683568180687,60.9825568784914,59.7688746698166,60.8930229450645,460817.350705601,0.0,1.0
2025-03-31,60.48,60.62,59.11,59.43,620011,60.1668032628247,60.3060782703776,58.803897831772,59.1222407061785,623238.451213662,0.0,1.0
2025-04-01,60.73,60.89,59.89,60.25,447470,60.4155086334548,60.574680070658,59.5798585881378,59.9379943218451,449799.293503788,0.0,1.0
2025-04-02,61.18,61.46,60.0,60.0,681724,60.8631783005889,61.1417283156946,59.689288951215,59.689288951215,685272.696637935,0.0,1.0
2025-04-03,58.04,59.21,58.015,58.86,897697,57.7394388454753,58.903379980024,57.7145683084123,58.5551924611419,902369.938499722,0.0,1.0
2025-04-04,54.65,56.59,54.57,56.47,1358290,54.3669940197317,56.296947695821,54.2874083011301,56.1775691179185,1365360.54344037,0.0,1.0
2025-04-07,54.56,56.56,52.0953,52.73,2091728,54.2774600863049,56.2671030513454,51.8255235783372,52.4569367732928,2102616.43596686,0.0,1.0
2025-04-08,53.65,56.73,52.86,56.44,2496791,53.3721725372114,56.4362227033738,52.5862635660204,56.1477244734429,2509787.98092971,0.0,1.0
2025-04-09,58.68,59.055,53.28,53.33,1153723,58.3761245942883,58.7491826502334,53.0040885886789,53.053829662805,1159728.67521637,0.0,1.0
2025-04-10,56.73,57.5785,55.06,57.49,1170613,56.4362227033738,57.2803287312922,54.774870827565,57.1922870300892,1176706.59567424,0.0,1.0
2025-04-11,57.64,57.86,56.14,56.55,693076,57.3415102524672,57.5603709786217,55.8492780286869,56.2571548365202,696683.789180128,0.0,1.0
2025-04-14,58.14,58.76,57.595,58.76,1258244,57.8389209937274,58.4557103128899,57.2967432857538,58.4557103128899,1264793.75657671,0.0,1.0
2025-04-15,58.02,58.6398,57.955,58.25,938004,57.7195424158249,58.336132770691,57.6548790194611,57.9483513568046,942886.755545015,0.0,1.0
2025-04-16,56.77,57.77,56.2102,57.38,498823,56.4760155626746,57.4708370451949,55.9191144967598,57.082856667012,501419.610216194,0.0,1.0
2025-04-17,56.91,57.37,56.61,56.97,825843,56.6152905702275,57.0729084521868,56.3168441254714,56.6749798591787,830141.904362413,0.0,1.0
2025-04-21,55.52,56.34,54.96,56.34,510639,55.2324887095243,56.0482423251909,54.675388679313,56.0482423251909,513297.118098378,0.0,1.0
2025-04-22,56.98,57.22,56.13,56.15,515705,56.6849280740039,56.9236852298087,55.8393298138617,55.8592262435121,518389.489030261,0.0,1.0
2025-04-23,57.93,59.01,57.76,58.48,342828,57.6300084823981,58.70441568352,57.4608888303697,58.1771602977842,344612.582281084,0.0,1.0
2025-04-24,59.18,59.2349,57.98,58.11,225893,58.8735353355484,58.9281510349388,57.6797495565241,57.8090763492518,227068.880165042,0.0,1.0
2025-04-25,59.58,59.61,58.86,59.16,251090,59.2714639285565,59.3013085730321,58.5551924611419,58.853638905898,252397.042496405,0.0,1.0
2025-04-28,59.61,59.912605,58.9803,59.72,299620,59.3013085730321,59.6023465277502,58.6748694854891,59.4107389361094,301179.664155374,0.0,1.0
2025-04-29,59.98,60.105,59.4,59.4,544929,59.6693925215646,59.7937452068796,59.0923960617029,59.0923960617029,547765.6138059,0.0,1.0
2025-04-30,59.96,60.145,58.5551,59.18,411548,59.6494960919142,59.8335380661805,58.2518713911215,58.8735353355484,413690.302462505,0.0,1.0
2025-05-01,60.39,60.9898,60.335,60.62,391579,60.0772693293979,60.6739632546136,60.0225541478593,60.3060782703776,393617.354349834,0.0,1.0
2025-05-02,61.33,61.5142,60.85,61.09,531692,61.012401522967,61.1956476400472,60.5348872113572,60.7736443671621,534459.708944993,0.0,1.0
2025-05-05,61.01,61.35,60.82,60.88,319296,60.6940586485605,61.0322979526174,60.5050425668816,60.5647318558328,320958.087064128,0.0,1.0
2025-05-06,60.52,60.91,60.28,60.44,413329,60.2065961221256,60.5945765003084,59.9678389663207,60.1270104035239,415480.57341191,0.0,1.0
2025-05-07,60.78,61.01,60.21,60.6,385773,60.4652497075808,60.6940586485605,59.8982014625443,60.2861818407272,387781.131367102,0.0,1.0
2025-05-08,61.23,61.82,60.87,61.2,397138,60.9129193747149,61.4998640494019,60.5547836410076,60.8830747302393,399205.291580458,0.0,1.0
2025-05-09,61.17,61.53,61.03,61.46,416880,60.8532300857637,61.211365819471,60.7139550782109,61.1417283156946,419050.058050505,0.0,1.0
2025-05-12,63.26,63.26,62.6009,63.16,486322,62.932406984231,62.932406984231,62.2767201451019,62.832924835979,488853.536584239,0.0,1.0
2025-05-13,63.73,63.9669,63.31,63.37,413427,63.3999730810156,63.6356462902246,62.9821480583571,63.0418373473083,415579.083548373,0.0,1.0
2025-05-14,63.81,63.9594,63.59,63.78,457971,63.4795587996172,63.6281851291057,63.2606980734627,63.4497141551416,460354.956187506,0.0,1.0
2025-05-15,64.07,64.1092,63.48,63.6,458301,63.7382123850724,63.7772093871872,63.1512677103855,63.2706462882879,460686.673993966,0.0,1.0
2025-05-16,64.49,64.5,63.9396,64.2,329638,64.1560374077309,64.1659856225561,63.6084876637518,63.8675391778001,331353.922077462,0.0,1.0
2025-05-19,64.51,64.5881,63.79,63.79,340641,64.1759338373814,64.2536293951662,63.4596623699668,63.4596623699668,342414.197909187,0.0,1.0
2025-05-20,64.3,64.4399,63.97,64.33,320132,63.9670213260521,64.1061968514567,63.6387302368204,63.9968659705277,321798.438840492,0.0,1.0
2025-05-21,63.2,64.24,63.065,63.87,405994,62.8727176952798,63.9073320371009,62.7384167951396,63.5392480885684,408107.391259251,0.0,1.0
2025-05-22,63.18,63.59,63.04,63.1,526404,62.8528212656294,63.2606980734627,62.7135462580766,62.7732355470278,529144.182397855,0.0,1.0
2025-05-23,62.81,63.06,62.35,62.35,285940,62.4847373170969,62.733442687727,62.0271194351376,62.0271194351376,287428.453269433,0.0,1.0
2025-05-27,64.11,64.125,63.37,63.57,297422,63.7780052443733,63.7929275666111,63.0418373473083,63.2408016438123,298970.222523261,0.0,1.0
2025-05-28,63.74,64.28,63.66,64.11,309236,63.4099212958408,63.9471248964017,63.3303355772391,63.7780052443733,310845.719994497,0.0,1.0
2025-05-29,63.96,64.35,63.55,64.35,291283,63.6287820219952,64.0167624001781,63.2209052141619,64.0167624001781,292799.266117648,0.0,1.0
2025-05-30,63.92,64.07,63.22,63.81,334120,63.5889891626944,63.7382123850724,62.8926141249302,63.4795587996172,335859.253012461,0.0,1.0
2025-06-02,64.19,64.21,63.415,63.75,543746,63.8575909629749,63.8774873926253,63.0866043140217,63.419869510666,546576.455730017,0.0,1.0
2025-06-03,64.62,64.74,64.14,64.21,450164,64.2853642004586,64.404742778361,63.8078498888489,63.8774873926253,452507.317051063,0.0,1.0
2025-06-04,64.64,64.86,64.6103,64.78,615096,64.305260630109,64.5241213562634,64.2757144320781,64.4445356376618,618297.86630837,0.0,1.0
2025-06-05,64.35,64.98,64.12,64.85,439398,64.0167624001781,64.6434999341659,63.7879534591985,64.5141731414382,441685.274916704,0.0,1.0
2025-06-06,65.02,65.1979,64.78,64.94,314124,64.6832927934667,64.860271535207,64.4445356376618,64.6037070748651,315759.164351988,0.0,1.0
2025-06-09,65.07,65.26,64.95,65.15,331258,64.7330338675927,64.9220499492716,64.6136552896903,64.8126195861943,332982.354945534,0.0,1.0
2025-06-10,65.39,65.45,65.03,65.12,417959,65.0513767419992,65.1110660309504,64.6932410082919,64.7827749417187,420134.674757078,0.0,1.0
2025-06-11,65.24,65.64,65.015,65.54,604149,64.9021535196211,65.3000821126292,64.6783186860541,65.2005999643772,607293.881983195,0.0,1.0
2025-06-12,65.46,65.46,65.0095,65.1,192551,65.1210142457756,65.1210142457756,64.6728471679002,64.7628785120683,193553.319246984,0.0,1.0
2025-06-13,64.69,65.24,64.53,64.89,280049,64.355001704235,64.9021535196211,64.1958302670318,64.5539660007391,281506.787821401,0.0,1.0
2025-06-16,65.33,65.4999,65.07,65.07,260217,64.991687453048,65.1607076229281,64.7330338675927,64.7330338675927,261571.552858684,0.0,1.0
2025-06-17,64.77,65.205,64.7,65.02,274730,64.4345874228366,64.8673347677329,64.3649499190602,64.6832927934667,276160.099904565,0.0,1.0
2025-06-18,64.79,65.19,64.67,64.9,372159,64.454483852487,64.8524124454951,64.3351052745846,64.5639142155643,374096.264042453,0.0,1.0
2025-06-20,64.63,65.19,64.47,65.12,450371,64.2953124152838,64.8524124454951,64.1361409780805,64.7827749417187,452715.394584206,0.0,1.0
2025-06-23,65.26,65.31,64.33,64.66,567469,64.9220499492716,64.9717910233976,63.9968659705277,64.3251570597594,570422.945192529,0.0,1.0
2025-06-24,65.85,65.94,65.48,65.59,361370,65.6873780536322,65.7771557912909,65.318291798813,65.4280201448403,362264.64208346,0.179312,1.0
2025-06-25,65.85,66.009,65.7,66.0,376383,65.6873780536322,65.8459853901626,65.5377484908676,65.8370076163967,377314.809700028,0.0,1.0
2025-06-26,66.4,66.445,65.9966,66.07,347495,66.2360197837688,66.2809086525982,65.833616012974,65.9068347456868,348355.291808374,0.0,1.0
2025-06-27,66.73,66.9,66.28,66.57,408736,66.5652048218508,66.7347849929839,66.1163161335572,66.4055999549019,409747.905876595,0.0,1.0
2025-06-30,67.02,67.1703,66.75,66.97,797819,66.8544886431956,67.0044174650856,66.5851554302194,66.8046121222741,799794.156909495,0.0,1.0
2025-07-01,67.01,67.1935,66.78,66.84,490530,66.8445133390113,67.0275601707932,66.6150813427723,66.6749331678781,491744.402914463,0.0,1.0
2025-07-02,67.34,67.37,66.95,66.99,485261,67.1736983770932,67.2036242896462,66.7846615139054,66.8245627306427,486462.358474865,0.0,1.0
2025-07-03,67.95,68.01,67.65,67.66,236281,67.7821919323357,67.8420437574415,67.4829328068066,67.4929081109909,236865.959808844,0.0,1.0
2025-07-07,67.44,67.77,67.11,67.7,415419,67.2734514189363,67.6026364570182,66.9442663808543,67.5328093277281,416447.450949633,0.0,1.0
2025-07-08,67.36,67.59,67.32,67.52,901566,67.1936489854618,67.4230809817008,67.1537477687246,67.3532538524107,903798.002890714,0.0,1.0
2025-07-09,67.78,67.86,67.45,67.62,531276,67.6126117612026,67.692414194677,67.2834267231206,67.4530068942537,532591.277603377,0.0,1.0
2025-07-10,67.97,68.1001,67.675,67.84,517757,67.8021425407043,67.9319212481421,67.5078710672674,67.6724635863084,519038.808675889,0.0,1.0
2025-07-11,67.67,67.8281,67.5,67.68,503474,67.5028834151752,67.6605929743291,67.3333032440421,67.5128587193595,504720.448317038,0.0,1.0
2025-07-14,67.82,67.88,67.5,67.65,352737,67.6525129779398,67.7123648030456,67.3333032440421,67.4829328068066,353610.269404194,0.0,1.0
2025-07-15,67.43,68.16,67.43,68.16,392832,67.263476114752,67.991673320206,67.263476114752,67.991673320206,393804.532415336,0.0,1.0
2025-07-16,67.71,67.7767,67.005,67.68,520177,67.5427846319124,67.6093199108217,66.8395256869191,67.5128587193595,521464.799859004,0.0,1.0
2025-07-17,68.16,68.2288,67.72,67.72,512701,67.991673320206,68.0603034129941,67.5527599360967,67.5527599360967,513970.291559433,0.0,1.0
2025-07-18,68.13,68.43,68.0124,68.43,450443,67.9617474076531,68.2610065331822,67.8444378304458,68.2610065331822,451558.159708886,0.0,1.0
2025-07-21,68.2,68.565,68.1711,68.3,513195,68.0315745369433,68.3956731396703,68.0027459078506,68.1313275787863,514465.51455301,0.0,1.0
2025-07-22,68.24,68.34,67.93,68.28,370106,68.0714757536805,68.1712287955235,67.7622413239671,68.1113769704177,371022.269759363,0.0,1.0
2025-07-23,68.83,68.83,68.385,68.64,434026,68.6600187005543,68.6600187005543,68.2161176643529,68.4704879210526,435100.516215834,0.0,1.0
2025-07-24,68.81,69.0,68.8,68.92,284489,68.6400680921857,68.8295988716875,68.6300927880014,68.7497964382131,285193.308137592,0.0,1.0
2025-07-25,69.11,69.195,68.88,68.95,330307,68.9393272177148,69.0241173032814,68.7098952214758,68.779722350766,331124.73955409,0.0,1.0
2025-07-28,69.14,69.25,68.99,69.17,334970,68.9692531302677,69.078981476295,68.8196235675032,68.9991790428206,335799.283722215,0.0,1.0
2025-07-29,68.91,69.3286,68.8233,69.28,382123,68.7398211340287,69.1573873671836,68.6533352467508,69.1089073888479,383069.020192208,0.0,1.0
2025-07-30,68.84,69.2167,68.54,69.05,423067,68.6699940047386,69.0457637133613,68.3707348792096,68.879475392609,424114.385068831,0.0,1.0
2025-07-31,68.55,69.43,68.45,69.38,459933,68.3807101833938,69.2585369516125,68.2809571415508,69.208660430691,461071.654059198,0.0,1.0
2025-08-01,67.41,67.89,67.1121,67.89,425660,67.2435255063834,67.7223401072299,66.946361194733,67.7223401072299,426713.804547266,0.0,1.0
2025-08-04,68.48,68.485,67.84,67.84,409701,68.3108830541037,68.3158707061959,67.6724635863084,67.6724635863084,410715.294922755,0.0,1.0
2025-08-05,68.17,68.66,68.0,68.58,515860,68.0016486243904,68.4904385294212,67.8320684532572,68.4106360959468,517137.112281522,0.0,1.0
2025-08-06,68.65,68.7399,68.16,68.31,521752,68.4804632252369,68.5701412098538,67.991673320206,68.1413028829706,523043.699079419,0.0,1.0
2025-08-07,68.6,69.14,68.25,69.09,554350,68.4305867043154,68.9692531302677,68.0814510578648,68.9193766093462,555722.401801384,0.0,1.0
2025-08-08,69.1,69.16,68.785,68.84,291119,68.9293519135305,68.9892037386363,68.615129831725,68.6699940047386,291839.721998768,0.0,1.0
2025-08-11,68.94,69.29,68.845,69.14,309440,68.7697470465817,69.1188826930322,68.6749816568308,68.9692531302677,310206.079216055,0.0,1.0
2025-08-12,69.78,69.815,69.09,69.2,412110,69.6076725980631,69.6425861627081,68.9193766093462,69.0291049553735,413130.258873218,0.0,1.0
2025-08-13,70.1,70.17,69.84,70.06,334481,69.9268823319607,69.9967094612509,69.6675244231689,69.8869811152235,335309.073107114,0.0,1.0
2025-08-14,70.04,70.11,69.7709,69.83,324365,69.8670305068549,69.936857636145,69.5985950712553,69.6575491189846,325168.028971419,0.0,1.0
2025-08-15,69.86,70.18,69.755,70.18,375153,69.6874750315375,70.0066847654352,69.5827343376023,70.0066847654352,376081.76459456,0.0,1.0
2025-08-18,69.89,69.935,69.74,69.82,316552,69.7174009440904,69.7622898129198,69.5677713813259,69.6475738148003,317335.686362464,0.0,1.0
2025-08-19,69.45,69.97,69.34,69.9,802081,69.2784875599811,69.7972033775648,69.1687592139538,69.7273762482747,804066.708323723,0.0,1.0
2025-08-20,69.25,69.42,68.68,69.42,449260,69.078981476295,69.2485616474282,68.5103891377898,69.2485616474282,450372.230961108,0.0,1.0
2025-08-21,69.01,69.2588,68.81,69.08,419343,68.8395741758718,69.0877597439772,68.6400680921857,68.9094013051619,420381.165578782,0.0,1.0
2025-08-22,70.18,70.3,69.205,69.28,344417,70.0066847654352,70.1263884156468,69.0340926074657,69.1089073888479,345269.671617619,0.0,1.0
2025-08-25,69.86,70.175,69.86,70.09,341090,69.6874750315375,70.001697113343,69.6874750315375,69.9169070277764,341934.434978685,0.0,1.0
2025-08-26,70.17,70.215,69.79,69.89,346492,69.9967094612509,70.0415983300802,69.6176479022474,69.7174009440904,347349.808685785,0.0,1.0
2025-08-27,70.35,70.45,70.14,70.16,374800,70.1762649365683,70.2760179784113,69.966783548698,69.9867341570666,375727.890674049,0.0,1.0
2025-08-28,70.63,70.7,70.2827,70.47,389359,70.4555734537288,70.5254005830189,70.109131139408,70.2959685867799,390322.934324858,0.0,1.0
2025-08-29,70.18,70.52,69.99,70.52,341134,70.0066847654352,70.3458451077015,69.8171539859334,70.3458451077015,341978.543909287,0.0,1.0
2025-09-02,69.72,69.72,69.0939,69.35,491089,69.5478207729573,69.5478207729573,68.9232669779781,69.1787345181381,492304.786828249,0.0,1.0
2025-09-03,70.04,70.0977,69.69,69.98,599223,69.8670305068549,69.9245880119984,69.5178948604043,69.8071786817491,600706.493685634,0.0,1.0
2025-09-04,70.66,70.6655,70.02,70.13,313843,70.4854993662817,70.4909857835831,69.8470798984863,69.9568082445137,314619.979703349,0.0,1.0
2025-09-05,70.5,71.01,70.03,70.96,383480,70.3258944993328,70.8346350127323,69.8570552026706,70.7847584918108,384429.379711004,0.0,1.0
2025-09-08,70.69,70.805,70.53,70.72,317304,70.5154252788346,70.6301412769541,70.3558204118858,70.5453511913875,318089.548085481,0.0,1.0
2025-09-09,70.82,70.88,70.48,70.75,563766,70.6451042332305,70.7049560583363,70.3059438909642,70.5752771039404,565161.712950229,0.0,1.0
2025-09-10,71.01,71.27,70.825,71.2,446381,70.8346350127323,71.0939929215241,70.6500918853227,71.024165792234,447486.103433758,0.0,1.0
2025-09-11,71.64,71.7075,71.191,71.23,296404,71.4630791763433,71.5304124795874,71.0151880184682,71.0540917047869,297137.806049495,0.0,1.0
2025-09-12,71.56,71.74,71.505,71.66,266576,71.3832767428689,71.5628322181864,71.3284125698552,71.4830297847119,267235.961004069,0.0,1.0
2025-09-15,71.91,71.96,71.785,71.84,282089,71.7324123893195,71.782288910241,71.6077210870157,71.6625852600294,282787.366468388,0.0,1.0
2025-09-16,71.83,72.03,71.71,72.03,449292,71.6526099558451,71.8521160395311,71.5329063056334,71.8521160395311,450404.310183363,0.0,1.0
2025-09-17,71.79,72.11,71.24,71.87,549056,71.6127087391079,71.9319184730056,71.0640670089712,71.6925111725823,550415.295469398,0.0,1.0
2025-09-18,72.22,72.47,71.95,72.13,760210,72.0416468190329,72.2910294236405,71.7723136060567,71.9518690813742,762092.04847737,0.0,1.0
2025-09-19,72.51,72.59,72.145,72.48,404698,72.3309306403777,72.4107330738521,71.9668320376506,72.3010047278247,405699.909018159,0.0,1.0
2025-09-22,72.84,72.885,72.35,72.35,392934,72.6601156784596,72.705004547289,72.1713257734288,72.1713257734288,393906.784936277,0.0,1.0
2025-09-23,72.25,72.73,72.12,72.69,440872,72.25,72.73,72.12,72.69,440872,0.178869,1.0
2025-09-24,71.99,72.37,71.83,72.37,389079,71.99,72.37,71.83,72.37,389079,0.0,1.0
2025-09-25,71.62,71.76,71.225,71.62,415539,71.62,71.76,71.225,71.62,415539,0.0,1.0
2025-09-26,72.06,72.1,71.64,71.81,337510,72.06,72.1,71.64,71.81,337510,0.0,1.0
2025-09-29,72.24,72.39,72.05,72.32,247115,72.24,72.39,72.05,72.32,247115,0.0,1.0
2025-09-30,72.44,72.51,71.9599,72.17,411424,72.44,72.51,71.9599,72.17,411424,0.0,1.0
2025-10-01,72.69,72.79,72.1,72.1,450487,72.69,72.79,72.1,72.1,450487,0.0,1.0
2025-10-02,72.78,72.97,72.51,72.91,620984,72.78,72.97,72.51,72.91,620984,0.0,1.0
2025-10-03,72.79,73.19,72.7,72.87,358993,72.79,73.19,72.7,72.87,358993,0.0,1.0
2025-10-06,73.11,73.2,72.84,73.09,308030,73.11,73.2,72.84,73.09,308030,0.0,1.0
2025-10-07,72.74,73.23,72.57,73.23,511539,72.74,73.23,72.57,73.23,511539,0.0,1.0
2025-10-08,73.24,73.25,72.8163,72.95,352405,73.24,73.25,72.8163,72.95,352405,0.0,1.0
2025-10-09,72.99,73.3,72.79,73.28,374645,72.99,73.3,72.79,73.28,374645,0.0,1.0
2025-10-10,71.0,73.3045,70.98,73.14,601149,71.0,73.3045,70.98,73.14,601149,0.0,1.0
2025-10-13,72.15,72.29,71.7754,71.89,386535,72.15,72.29,71.7754,71.89,386535,0.0,1.0
2025-10-14,72.14,72.5,71.1,71.46,412828,72.14,72.5,71.1,71.46,412828,0.0,1.0
2025-10-15,72.4,72.98,71.75,72.63,537241,72.4,72.98,71.75,72.63,537241,0.0,1.0
2025-10-16,71.87,72.76,71.495,72.59,856852,71.87,72.76,71.495,72.59,856852,0.0,1.0
2025-10-17,72.2,72.3658,71.54,71.65,806990,72.2,72.3658,71.54,71.65,806990,0.0,1.0
2025-10-20,73.0,73.105968,72.58,72.58,407278,73.0,73.105968,72.58,72.58,407278,0.0,1.0
2025-10-21,73.02,73.22,72.84,73.02,732441,73.02,73.22,72.84,73.02,732441,0.0,1.0
2025-10-22,72.6,73.1,72.08,73.1,646224,72.6,73.1,72.08,73.1,646224,0.0,1.0
2025-10-23,73.05,73.18,72.614,72.65,959676,73.05,73.18,72.614,72.65,959676,0.0,1.0
2025-10-24,73.64,73.8265,73.535,73.64,347469,73.64,73.8265,73.535,73.64,347469,0.0,1.0
2025-10-27,74.51,74.54,74.21,74.3,408380,74.51,74.54,74.21,74.3,408380,0.0,1.0
2025-10-28,74.64,74.85,74.44,74.71,599378,74.64,74.85,74.44,74.71,599378,0.0,1.0
2025-10-29,74.64,74.93,74.22,74.81,437700,74.64,74.93,74.22,74.81,437700,0.0,1.0
2025-10-30,73.83,74.52,73.83,74.23,546041,73.83,74.52,73.83,74.23,546041,0.0,1.0
2025-10-31,74.13,74.4,73.79,74.4,537486,74.13,74.4,73.79,74.4,537486,0.0,1.0
2025-11-03,74.23,74.4528,73.83,74.45,788350,74.23,74.4528,73.83,74.45,788350,0.0,1.0
2025-11-04,73.32,73.835,73.25,73.43,791054,73.32,73.835,73.25,73.43,791054,0.0,1.0
2025-11-05,73.62,73.98,73.25,73.31,449389,73.62,73.98,73.25,73.31,449389,0.0,1.0
2025-11-06,72.8,73.62,72.63,73.57,591562,72.8,73.62,72.63,73.57,591562,0.0,1.0
2025-11-07,72.92,72.92,71.79,72.48,599235,72.92,72.92,71.79,72.48,599235,0.0,1.0
2025-11-10,74.03,74.1342,73.4055,73.6,547647,74.03,74.1342,73.4055,73.6,547647,0.0,1.0
2025-11-11,74.19,74.245,73.74,73.89,353987,74.19,74.245,73.74,73.89,353987,0.0,1.0
2025-11-12,74.23,74.43173,74.01,74.42,449234,74.23,74.43173,74.01,74.42,449234,0.0,1.0
2025-11-13,72.93,73.94,72.75,73.9,871178,72.93,73.94,72.75,73.9,871178,0.0,1.0
2025-11-14,72.91,73.32,71.935,72.12,602104,72.91,73.32,71.935,72.12,602104,0.0,1.0
2025-11-17,72.15,73.08,71.77,72.59,777745,72.15,73.08,71.77,72.59,777745,0.0,1.0
2025-11-18,71.59,72.12,71.09,71.77,818252,71.59,72.12,71.09,71.77,818252,0.0,1.0
2025-11-19,71.84,72.3692,71.43,71.68,823953,71.84,72.3692,71.43,71.68,823953,0.0,1.0
2025-11-20,70.69,73.265,70.65,73.0,2115810,70.69,73.265,70.65,73.0,2115810,0.0,1.0
2025-11-21,71.47,72.07,70.54,70.93,1184755,71.47,72.07,70.54,70.93,1184755,0.0,1.0
2025-11-24,72.55,72.7,71.8,71.9,556792,72.55,72.7,71.8,71.9,556792,0.0,1.0
2025-11-25,73.34,73.45,72.21,72.54,662029,73.34,73.45,72.21,72.54,662029,0.0,1.0
2025-11-26,73.85,74.075,73.56,73.63,387151,73.85,74.075,73.56,73.63,387151,0.0,1.0