date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-01,42.02,42.5,38.6,38.6535,23044134,34.6520481080492,35.0478830221821,31.8317243448524,31.8758434446568,27943933.0010359,0.0,1.0
2021-07-02,43.73,46.97,41.65,41.7,5233048,36.0622099896476,38.7340956600445,34.3469253617384,34.3881581652939,6345733.91663166,0.0,1.0
2021-07-06,43.0,44.42,42.33,42.7,2288500,35.4602110577371,36.6312226787136,34.9076914900933,35.2128142364041,2775096.28579971,0.0,1.0
2021-07-07,39.76,43.23,39.52,42.34,9872655,32.7883253873402,35.6498819540925,32.5904079302738,34.9159380508044,11971845.4103045,0.0,1.0
2021-07-08,39.7,40.28,38.46,39.0,4706783,32.7388460230736,33.2171465443175,31.716272494897,32.1615867732965,5707570.907304,0.0,1.0
2021-07-09,40.18,40.88,39.13,39.78,4892014,33.1346809372065,33.7119401869836,32.2687920625408,32.8048185087624,5932186.97027754,0.0,1.0
2021-07-12,41.01,41.3,39.66,39.9,1293408,33.8191454762279,34.0582957368499,32.7058597802292,32.9037772372956,1568421.12161836,0.0,1.0
2021-07-13,40.83,41.98,40.59,40.7,861184,33.6707073834281,34.6190618652048,33.4727899263616,33.5635020941838,1044294.74318992,0.0,1.0
2021-07-14,41.57,41.88,40.44,41.48,1560163,34.2809528760496,34.5365962580938,33.3490915156951,34.2067338296497,1891895.3666341,0.0,1.0
2021-07-15,41.97,42.17,41.0,41.27,765838,34.6108153044937,34.7757465187157,33.8108989155168,34.0335560547166,928675.634399945,0.0,1.0
2021-07-16,41.08,42.5,40.68,41.98,977044,33.8768714012056,35.0478830221821,33.5470089727616,34.6190618652048,1184789.67684636,0.0,1.0
2021-07-19,40.62,40.9,40.05,40.25,793602,33.4975296084949,33.7284333084058,33.0274756479621,33.1924068621842,962343.003103876,0.0,1.0
2021-07-20,41.16,41.95,40.25,40.5,1295906,33.9428438868944,34.5943221830715,33.1924068621842,33.3985708799617,1571450.2632054,0.0,1.0
2021-07-21,41.87,42.93,41.25,41.4,1225088,34.5283496973827,35.4024851327594,34.0170629332943,34.1407613439609,1485574.463001,0.0,1.0
2021-07-22,41.17,42.06,40.82,41.85,984040,33.9510904476055,34.6850343508936,33.662460822717,34.5118565759605,1193273.21349283,0.0,1.0
2021-07-23,40.85,41.01,40.05,40.75,1033158,33.6872005048503,33.8191454762279,33.0274756479621,33.6047348977393,1252835.01352163,0.0,1.0
2021-07-26,41.12,41.64,40.59,40.74,643764,33.90985764405,34.3386788010273,33.4727899263616,33.5964883370282,780645.438204747,0.0,1.0
2021-07-27,41.95,42.22,40.5,40.84,566749,34.5943221830715,34.8169793222712,33.3985708799617,33.6789539441392,687254.990116101,0.0,1.0
2021-07-28,42.32,43.24,41.62,42.68,931553,34.8994449293822,35.6581285148036,34.3221856796051,35.1963211149819,1129626.07398976,0.0,1.0
2021-07-29,43.33,43.4,42.44,42.81,493558,35.7323475612035,35.7900734861812,34.9984036579154,35.3035264042262,598501.626666695,0.0,1.0
2021-07-30,42.4,43.48,42.27,42.83,1050873,34.965417415071,35.85604597187,34.8582121258267,35.3200195256484,1274316.69615346,0.0,1.0
2021-08-02,43.22,44.0,42.12,42.12,551528,35.6416353933814,36.2848671288473,34.7345137151602,34.7345137151602,668797.598564361,0.0,1.0
2021-08-03,43.75,44.05,42.0,42.68,858467,36.0787031110698,36.3260999324028,34.635554986627,35.1963211149819,1041000.03634766,0.0,1.0
2021-08-04,43.96,44.61,43.26,43.27,819325,36.2518808860029,36.7879073322245,35.6746216362258,35.6828681969369,993535.400639215,0.0,1.0
2021-08-05,44.64,44.9,43.74,44.12,659403,36.8126470143578,37.0270575928465,36.0704565503587,36.3838258573805,799609.707732219,0.0,1.0
2021-08-06,44.26,45.19,43.885,44.62,514835,36.4992777073359,37.2662078534684,36.1900316806696,36.7961538929356,624302.685732879,0.0,1.0
2021-08-09,43.97,44.365,43.19,44.18,267233,36.260127446714,36.5858665948025,35.6168957112481,36.4333052216471,324053.880595636,0.0,1.0
2021-08-10,42.9,44.3,42.84,44.07,685394,35.3777454506261,36.5322639501804,35.3282660863595,36.342593053825,831127.089232862,0.0,1.0
2021-08-11,42.7,43.09,42.32,42.78,401312,35.2128142364041,35.5344301041371,34.8994449293822,35.2787867220929,486641.660758947,0.0,1.0
2021-08-12,42.89,43.5,42.47,43.03,514397,35.369498889915,35.8725390932922,35.0231433400488,35.4849507398704,623771.555222422,0.0,1.0
2021-08-13,42.35,43.305,42.32,42.77,247685,34.9241846115155,35.7117311594257,34.8994449293822,35.2705401613818,300349.453156347,0.0,1.0
2021-08-16,42.08,42.315,41.51,42.0,499907,34.7015274723158,34.8953216490267,34.231473511783,34.635554986627,606200.593814845,0.0,1.0
2021-08-17,42.04,42.4299,41.5,41.85,268308,34.6685412294714,34.9900746315972,34.2232269510719,34.5118565759605,325357.454337054,0.0,1.0
2021-08-18,41.33,42.38,41.3,41.98,381636,34.0830354189832,34.9489242936488,34.0582957368499,34.6190618652048,462782.017097424,0.0,1.0
2021-08-19,42.13,42.45,40.63,41.0,551524,34.7427602758713,35.0066502186266,33.5057761692061,33.8108989155168,668792.748057416,0.0,1.0
2021-08-20,42.53,43.67,42.01,42.11,419653,35.0726227043154,36.012730625381,34.6438015473381,34.7262671544491,508882.447727639,0.0,1.0
2021-08-23,43.4,43.4945,42.62,42.62,474095,35.7900734861812,35.8680034849011,35.1468417507153,35.1468417507153,574900.272499983,0.0,1.0
2021-08-24,44.35,44.54,43.745,44.0,655630,36.5734967537359,36.7301814072468,36.0745798307142,36.2848671288473,795034.467056526,0.0,1.0
2021-08-25,45.52,45.95,44.03,44.09,545607,37.5383443569348,37.8929464675121,36.3096068109806,36.3590861752472,661617.635659305,0.0,1.0
2021-08-26,45.27,45.85,44.905,45.27,934379,37.3321803391572,37.8104808604011,37.031180873202,37.3321803391572,1133052.95714627,0.0,1.0
2021-08-27,47.16,47.72,45.6197,45.99,1292430,38.8907803135554,39.3525877133771,37.6205625672244,37.9259327103565,1567235.17267036,0.0,1.0
2021-08-30,46.7,47.63,46.66,47.06,655687,38.5114385208448,39.2783686669772,38.4784522780003,38.8083147064444,795103.586780489,0.0,1.0
2021-08-31,46.47,47.43,46.27,46.88,1340773,38.3217676244894,39.1134374527552,38.1568364102674,38.6598766136446,1625857.1869786,0.0,1.0
2021-09-01,46.79,46.99,45.72,46.315,603190,38.5856575672447,38.7505887814667,37.7032755711568,38.1939459334673,731444.32101006,0.0,1.0
2021-09-02,46.55,47.64,46.06,46.98,773219,38.3877401101782,39.2866152276883,37.9836586353343,38.7423422207556,937626.032339858,0.0,1.0
2021-09-03,45.97,46.5953,45.685,46.45,412658,37.9094395889343,38.4250970301995,37.6744126086679,38.3052745030672,500400.123707903,0.0,1.0
2021-09-07,45.69,46.285,45.58,45.93,396105,37.6785358890235,38.169206251334,37.5878237212014,37.8764533460899,480327.51334354,0.0,1.0
2021-09-08,45.95,46.18,45.3,45.55,670697,37.8929464675121,38.0826173638675,37.3569200212905,37.5630840390681,813305.114090892,0.0,1.0
2021-09-09,46.34,46.58,45.41,45.81,431179,38.2145623352451,38.4124797923115,37.4476321891126,37.7774946175567,522859.183489111,0.0,1.0
2021-09-10,46.67,47.17,46.5,46.77,928948,38.4866988387115,38.8990268742665,38.3465073066227,38.5691644458225,1126467.18134195,0.0,1.0
2021-09-13,47.7,48.06,47.185,47.48,926126,39.3360945919549,39.6329707775546,38.9113967153332,39.1546702563107,1123045.14869239,0.0,1.0
2021-09-14,47.22,48.23,46.795,48.23,808331,38.940259677822,39.7731623096433,38.5897808476002,39.7731623096433,980203.782301405,0.0,1.0
2021-09-15,48.03,48.65,47.25,47.25,900525,39.6082310954213,40.1195178595096,38.9649993599553,38.9649993599553,1092000.69161887,0.0,1.0
2021-09-16,47.12,48.14,47.09,47.91,895230,38.857794070711,39.6989432632434,38.8330543885777,39.5092723668881,1085579.83305068,0.0,1.0
2021-09-17,44.86,46.674,44.56,46.15,3487636,37.4888649926681,39.0047990340569,37.2381592526369,38.5668996748024,4173381.90928423,0.6,1.0
2021-09-20,44.33,45.27,43.68,43.68,886803,37.045951518613,37.8314961707108,36.5027557485454,36.5027557485454,1061167.96514859,0.0,1.0
2021-09-21,43.92,45.05,43.85,44.7,1436682,36.7033203405703,37.6476452946879,36.6448223345631,37.3551552646515,1719165.26500882,0.0,1.0
2021-09-22,43.99,44.87,43.63,44.25,1330729,36.7618183465776,37.4972218506692,36.4609714585402,36.9790966546047,1592379.57595342,0.0,1.0
2021-09-23,44.8,45.1,43.95,44.24,781140,37.4387238446619,37.6894295846931,36.7283909145735,36.9707397966036,934729.296468519,0.0,1.0
2021-09-24,45.25,45.87,44.5,44.65,551066,37.8147824547087,38.3329076507733,37.1880181046307,37.3133709746463,659417.690155057,0.0,1.0
2021-09-27,46.2,46.95,45.76,45.76,776578,38.6086839648076,39.2354483148856,38.2409822127618,38.2409822127618,929270.306978173,0.0,1.0
2021-09-28,45.73,46.9,45.64,46.5,558366,38.2159116387587,39.1936640248804,38.1406999167493,38.8593897048388,668153.030637198,0.0,1.0
2021-09-29,45.9,46.285,44.68,45.86,555559,38.3579782247764,38.6797172578164,37.3384415486494,38.3245507927722,664794.112728517,0.0,1.0
2021-09-30,46.24,46.38,45.8,46.05,1006730,38.6421113968118,38.7591074088263,38.274409644766,38.483331094792,1204675.24980637,0.0,1.0
2021-10-01,47.14,47.45,46.3775,46.51,705950,39.3942286169054,39.6532912149377,38.7570181943261,38.8677465628398,844755.28950246,0.0,1.0
2021-10-04,47.47,48.21,46.93,47.22,563764,39.6700049309397,40.2884124230168,39.2187345988836,39.4610834809137,674612.396106049,0.0,1.0
2021-10-05,47.8,48.34,47.04,47.69,1045683,39.9457812449741,40.3970515770303,39.310660036895,39.8538558069626,1251287.26594348,0.0,1.0
2021-10-06,47.42,47.65,46.65,47.32,648681,39.6282206409346,39.8204283749585,38.9847425748544,39.5446520609241,776225.945109065,0.0,1.0
2021-10-07,49.02,49.82,48.11,48.11,1322952,40.965317921101,41.6338665611843,40.2048438430063,40.2048438430063,1583073.44678498,0.0,1.0
2021-10-08,48.61,49.57,48.32,49.14,638568,40.6226867430584,41.4249451111583,40.3803378610282,41.0656002171135,764124.506986339,0.0,1.0
2021-10-11,48.8,49.5799,48.48,48.91,435611,40.7814670450781,41.4332184005793,40.5140475890448,40.8733924830896,521261.699009075,0.0,1.0
2021-10-12,48.95,49.48,48.52,48.63,494168,40.9068199150938,41.3497333891489,40.547475021049,40.6394004590605,591332.292517673,0.0,1.0
2021-10-13,49.04,49.29,48.2403,48.76,359488,40.9820316371031,41.1909530871291,40.3137337027599,40.748039613074,430171.243732078,0.0,1.0
2021-10-14,49.59,49.77,49.0489,49.58,287576,41.4416588271604,41.5920822711791,40.9894692407241,41.4333019691593,344119.763629094,0.0,1.0
2021-10-15,49.92,50.3,49.45,49.83,563178,41.7174351411947,42.0349957452342,41.3246628151458,41.6422234191853,673911.175623509,0.0,1.0
2021-10-18,49.39,50.18,49.245,50.04,399120,41.2745216671395,41.9347134492218,41.1533472261245,41.8177174372072,477595.766196221,0.0,1.0
2021-10-19,49.67,50.07,49.12,49.85,325169,41.5085136911687,41.8427880112103,41.0488865011114,41.6589371351874,389104.373868157,0.0,1.0
2021-10-20,50.23,50.48,49.2691,49.38,427481,41.976497739227,42.185419189253,41.173487253907,41.2661648091385,511533.162280332,0.0,1.0
2021-10-21,49.69,50.52,49.57,49.86,483256,41.5252274071708,42.2188466212571,41.4249451111583,41.6672939931885,578274.753429846,0.0,1.0
2021-10-22,49.68,50.15,49.19,49.72,357695,41.5168705491697,41.9096428752186,41.1073845071187,41.5502979811739,428025.700515026,0.0,1.0
2021-10-25,49.43,50.41,49.15,49.88,471328,41.3079490991437,42.1269211832457,41.0739570751146,41.6840077091905,564001.446406424,0.0,1.0
2021-10-26,48.57,50.09,48.27,49.48,646935,40.5892593110542,41.8595017272124,40.338553571023,41.3497333891489,774136.643125255,0.0,1.0
2021-10-27,47.85,48.64,47.58,48.45,271666,39.9875655349793,40.6477573170615,39.7619303689512,40.4889770150417,325081.507865961,0.0,1.0
2021-10-28,48.25,48.38,47.51,47.76,312524,40.3218398550209,40.4304790090344,39.7034323629439,39.9123538129699,373973.08888231,0.0,1.0
2021-10-29,47.96,48.26,47.08,48.06,361745,40.0794909729907,40.330196713022,39.3440874688992,40.1630595530011,432872.019549639,0.0,1.0
2021-11-01,48.32,48.72,47.45,48.44,691425,40.3803378610282,40.7146121810698,39.6532912149377,40.4806201570407,827374.355186965,0.0,1.0
2021-11-02,48.05,48.97,47.81,48.36,327201,40.1547026950001,40.9235336310958,39.9541381029751,40.4137652930324,391535.90973935,0.0,1.0
2021-11-03,47.83,48.27,47.45,47.81,581496,39.9708518189772,40.338553571023,39.6532912149377,39.9541381029751,695830.897123765,0.0,1.0
2021-11-04,47.68,48.6,46.68,47.85,555293,39.8454989489616,40.6143298850573,39.0098131488575,39.9875655349793,664475.811280812,0.0,1.0
2021-11-05,48.74,48.79,47.82,48.27,424913,40.7313258970719,40.7731101870771,39.9624949609762,40.338553571023,508460.237025793,0.0,1.0
2021-11-08,49.05,49.5,47.75,48.63,408738,40.9903884951042,41.366447105151,39.9039969549689,40.6394004590605,489104.876436937,0.0,1.0
2021-11-09,49.05,49.5,48.43,48.99,786372,40.9903884951042,41.366447105151,40.4722632990396,40.9402473470979,940990.022688048,0.0,1.0
2021-11-10,48.39,49.47,47.52,49.08,601447,40.4388358670355,41.3413765311479,39.711789220945,41.0154590691073,719704.702323657,0.0,1.0
2021-11-11,48.82,49.3,48.31,48.62,511720,40.7981807610802,41.1993099451302,40.3719810030272,40.6310436010594,612335.401578297,0.0,1.0
2021-11-12,49.3,49.7226,48.82,48.83,331293,41.1993099451302,41.5524707642542,40.7981807610802,40.8065376190813,396432.486897285,0.0,1.0
2021-11-15,49.09,49.6,48.2955,49.52,298909,41.0238159271083,41.4500156851614,40.3598635589256,41.3831608211531,357681.080572124,0.0,1.0
2021-11-16,47.86,49.33,47.74,49.33,254559,39.9959223929803,41.2243805191333,39.8956400969678,41.2243805191333,304610.895588153,0.0,1.0
2021-11-17,48.01,48.08,47.34,47.79,487488,40.1212752629959,40.1797732690032,39.5613657769262,39.937424386973,583338.857665522,0.0,1.0
2021-11-18,48.02,48.7,47.75,48.11,501143,40.129632120997,40.6978984650677,39.9039969549689,40.2048438430063,599678.730855062,0.0,1.0
2021-11-19,47.09,47.864,46.7617,47.61,322013,39.3524443269002,39.9992651361807,39.078088678726,39.7870009429543,385327.83488711,0.0,1.0
2021-11-22,46.41,47.15,46.06,47.0,487433,38.7841779828294,39.4025854749065,38.491687952793,39.2772326048908,583273.04345641,0.0,1.0
2021-11-23,47.53,47.6317,46.41,46.86,1017435,39.720146078946,39.8051353248166,38.7841779828294,39.1602365928763,1217485.08814354,0.0,1.0
2021-11-24,48.02,48.34,47.08,47.34,326967,40.129632120997,40.3970515770303,39.3440874688992,39.5613657769262,391255.900195128,0.0,1.0
2021-11-26,47.36,47.94,46.28,46.51,427698,39.5780794929283,40.0627772569887,38.6755388288159,38.8677465628398,511792.829250829,0.0,1.0
2021-11-29,47.43,48.07,47.12,48.03,746180,39.6365774989356,40.1714164110022,39.3775149009033,40.137988978998,892895.391912947,0.0,1.0
2021-11-30,45.87,47.37,45.87,47.0,1194771,38.3329076507733,39.5864363509293,38.3329076507733,39.2772326048908,1429689.24427246,0.0,1.0
2021-12-01,45.53,47.51,45.51,46.69,537007,38.0487744787379,39.7034323629439,38.0320607627358,39.0181700068586,642594.381684038,0.0,1.0
2021-12-02,46.36,46.57,45.32,45.63,509760,38.7423936928242,38.9178877108461,37.873280460716,38.1323430587483,609990.022489941,0.0,1.0
2021-12-03,46.1,46.89,45.6,46.6,457735,38.5251153847972,39.1853071668794,38.1072724847452,38.9429582848492,547735.763779883,0.0,1.0
2021-12-06,47.34,47.565,46.04,46.69,665376,39.5613657769262,39.7493950819496,38.4749742367909,39.0181700068586,796203.549129526,0.0,1.0
2021-12-07,47.43,48.045,47.3,47.71,485086,39.6365774989356,40.1505242659996,39.5279383449221,39.8705695229647,580464.571660302,0.0,1.0
2021-12-08,47.49,48.075,47.45,47.68,457104,39.6867186469418,40.1755948400027,39.6532912149377,39.8454989489616,546980.695308071,0.0,1.0
2021-12-09,46.94,47.43,46.645,47.26,502545,39.2270914568846,39.6365774989356,38.9805641458539,39.4945109129179,601356.394876427,0.0,1.0
2021-12-10,47.05,47.38,46.43,47.08,261588,39.319016894896,39.5947932089304,38.8008916988315,39.3440874688992,313021.95151267,0.0,1.0
2021-12-13,46.53,47.51,46.06,47.0,403491,38.8844602788419,39.7034323629439,38.491687952793,39.2772326048908,482826.200887651,0.0,1.0
2021-12-14,46.34,46.89,46.0,46.31,1034470,38.7256799768222,39.1853071668794,38.4415468047868,38.700609402819,1237869.54363851,0.0,1.0
2021-12-15,45.84,46.3,44.7,46.07,672347,38.3078370767701,38.692252544818,37.3551552646515,38.5000448107941,804545.20097898,0.0,1.0
2021-12-16,46.24,47.71,46.17,46.33,575618,38.6421113968118,39.8705695229647,38.5836133908045,38.7173231188211,688797.153102665,0.0,1.0
2021-12-17,47.1,47.265,44.755,45.25,2927977,39.8622126649637,40.0018573590129,37.8775653465064,38.2964994286541,3459610.17917131,0.6,1.0
2021-12-20,46.08,46.25,44.901,46.22,671970,38.9989545562957,39.1428309077404,38.001129742453,39.1174409633678,793979.683616963,0.0,1.0
2021-12-21,46.81,46.99,46.22,46.29,464896,39.6167765360287,39.7691162022642,39.1174409633678,39.1766841669038,549307.229481661,0.0,1.0
2021-12-22,47.07,47.1225,46.376,46.55,436166,39.8368227205911,39.8812551232431,39.2494686741052,39.3967303514662,515360.719503068,0.0,1.0
2021-12-23,47.53,47.64,46.755,47.3,323058,40.2261352009708,40.3192316636703,39.5702283046789,40.0314789607809,381715.684673317,0.0,1.0
2021-12-27,48.01,48.05,46.81,47.57,213468,40.6323743109322,40.6662275700956,39.6167765360287,40.2599884601342,252227.413578502,0.0,1.0
2021-12-28,48.12,48.5,47.97,48.0,245897,40.7254707736317,41.0470767356845,40.5985210517687,40.6239109961413,290544.551486466,0.0,1.0
2021-12-29,47.69,48.12,47.39,47.97,167493,40.3615482376246,40.7254707736317,40.1076487938987,40.5985210517687,197904.726621808,0.0,1.0
2021-12-30,47.75,48.31,47.7,47.73,262770,40.4123281263698,40.8862737546581,40.3700115524155,40.395401496788,310481.184374346,0.0,1.0
2021-12-31,47.98,48.59,47.764,47.86,369859,40.6069843665596,41.1232465688022,40.424176767077,40.5054245890693,437014.348561523,0.0,1.0
2022-01-03,48.56,48.75,47.67,47.85,284590,41.0978566244297,41.258659605456,40.3446216080429,40.4969612742784,336263.044720079,0.0,1.0
2022-01-04,49.64,50.025,48.75,48.75,568818,42.0118946218428,42.3377322412911,41.258659605456,41.258659605456,672098.361051289,0.0,1.0
2022-01-05,48.75,50.19,48.63,49.9,595521,41.258659605456,42.4773769353403,41.1570998279657,42.2319408064053,703649.828366234,0.0,1.0
2022-01-06,49.32,50.11,49.23,49.23,470721,41.7410685485352,42.4096704170134,41.6648987154175,41.6648987154175,556189.875518046,0.0,1.0
2022-01-07,49.41,49.63,48.21,48.61,517191,41.817238381653,42.003431307052,40.8016406067495,41.140173198384,611097.439691565,0.0,1.0
2022-01-10,49.92,49.97,48.71,49.47,475462,42.248867435987,42.2911840099413,41.2248063462926,41.8680182703982,561791.699528087,0.0,1.0
2022-01-11,50.0,50.7,49.82,50.22,369350,42.3165739543139,42.9090059896743,42.1642342880784,42.5027668797129,436412.929362807,0.0,1.0
2022-01-12,49.97,50.5,49.35,50.44,378154,42.2911840099413,42.739739693857,41.7664584929078,42.6889598051118,446815.472831361,0.0,1.0
2022-01-13,49.82,50.41,49.56,50.01,341915,42.1642342880784,42.6635698607393,41.9441881035159,42.3250372691048,403996.552709041,0.0,1.0
2022-01-14,51.07,51.08,49.725,49.89,311539,43.2221486369362,43.2306119517271,42.0838327975652,42.2234774916144,368105.178288235,0.0,1.0
2022-01-18,51.65,52.31,50.84,51.51,620021,43.7130208948062,44.2715996710032,43.0274923967464,43.5945344877342,732598.296673771,0.0,1.0
2022-01-19,50.28,52.17,50.03,51.78,413990,42.553546768458,44.1531132639311,42.3419638986865,43.8230439870875,489158.220189275,0.0,1.0
2022-01-20,49.74,51.01,49.63,50.42,310665,42.0965277697515,43.171368748191,42.003431307052,42.6720331755301,367072.485990243,0.0,1.0
2022-01-21,49.09,49.8946,49.05,49.65,341091,41.5464123083454,42.2273706164182,41.5125590491819,42.0203579366337,403022.938917799,0.0,1.0
2022-01-24,49.22,49.39,47.445,48.44,427983,41.6564354006266,41.8003117520713,40.1541970252485,40.9962968469393,505691.931088351,0.0,1.0
2022-01-25,49.4,49.84,48.17,48.96,527770,41.8087750668621,42.1811609176601,40.767787347586,41.4363892160642,623597.270149747,0.0,1.0
2022-01-26,49.56,50.94,48.8,49.82,534676,41.9441881035159,43.112125544655,41.3009761794104,42.1642342880784,631757.193502067,0.0,1.0
2022-01-27,50.0,50.48,49.005,50.28,428259,42.3165739543139,42.7228130642753,41.4744741326231,42.553546768458,506018.044445611,0.0,1.0
2022-01-28,50.4,50.4,49.43,49.86,282734,42.6551065459484,42.6551065459484,41.8341650112347,42.1980875472418,334070.050549517,0.0,1.0
2022-01-31,51.7,51.81,50.235,50.24,495810,43.7553374687606,43.8484339314601,42.5154618518992,42.5196935092946,585834.288635098,0.0,1.0
2022-02-01,52.63,52.75,51.07,51.38,433246,44.5424257443108,44.6439855218012,43.2221486369362,43.484511395453,511910.534708864,0.0,1.0
2022-02-02,51.5,52.77,51.18,52.77,522028,43.5860711729433,44.6609121513829,43.3152450996357,44.6609121513829,616812.694434568,0.0,1.0
2022-02-03,51.84,52.31,51.25,51.75,628173,43.8738238758326,44.2715996710032,43.3744883031717,43.7976540427149,742230.456414304,0.0,1.0
2022-02-04,51.18,52.65,51.02,51.84,962027,43.3152450996357,44.5593523738925,43.1798320629819,43.8738238758326,1136702.3722651,0.0,1.0
2022-02-07,51.63,52.0925,50.86,51.23,1414595,43.6960942652245,44.0875225743019,43.0444190263281,43.35756167359,1671443.20512246,0.0,1.0
2022-02-08,52.52,52.91,51.495,51.66,678688,44.4493292816113,44.779398558455,43.5818395155479,43.7214842095971,801917.471783904,0.0,1.0
2022-02-09,53.54,53.72,52.74,52.74,379017,45.3125873902793,45.4649270565148,44.6355222070103,44.6355222070103,447835.167857867,0.0,1.0
2022-02-10,52.73,54.1,52.44,53.11,411962,44.6270588922194,45.7865330185676,44.3816227632844,44.9486648542722,486761.995955492,0.0,1.0
2022-02-11,53.15,54.08,52.6241,52.85,545084,44.9825181134357,45.7696063889859,44.5374323885842,44.7286186697098,644054.975467162,0.0,1.0
2022-02-14,51.23,53.23,51.02,52.87,728764,43.35756167359,45.0502246317626,43.1798320629819,44.7455452992915,861085.77786424,0.0,1.0
2022-02-15,51.14,51.5517,50.85,51.16,597795,43.2813918404723,43.6298265104121,43.0359557115372,43.298318470054,706336.718853226,0.0,1.0
2022-02-16,51.4,51.95,50.95,51.08,1101415,43.5014380250347,43.9669203385321,43.1205888594459,43.2306119517271,1301399.07024269,0.0,1.0
2022-02-17,50.72,51.45,50.46,51.19,451564,42.925932619256,43.543754598989,42.7058864346936,43.3237084144266,533554.536441821,0.0,1.0
2022-02-18,50.19,51.04,50.09,50.59,610196,42.4773769353403,43.1967586925636,42.3927437874317,42.8159095269748,720989.37009738,0.0,1.0
2022-02-22,49.01,50.98,48.78,50.59,548533,41.4787057900185,43.1459788038184,41.2840495498286,42.8159095269748,648130.210862782,0.0,1.0
2022-02-23,49.76,50.31,49.16,49.33,620345,42.1134543993332,42.5789367128306,41.6056555118814,41.7495318633261,732981.125397511,0.0,1.0
2022-02-24,50.06,50.125,48.72,49.76,574685,42.3673538430591,42.4223653891997,41.2332696610835,42.1134543993332,679030.633033342,0.0,1.0
2022-02-25,52.19,52.925,50.72,50.72,901984,44.1700398935128,44.7920935306413,42.925932619256,42.925932619256,1065757.3566492,0.0,1.0
2022-02-28,53.1,53.13,51.71,52.0,836070,44.9402015394814,44.9655914838539,43.7638007835514,44.0092369124865,987875.342770711,0.0,1.0
2022-03-01,53.9,54.55,52.9,53.58,971459,45.6172667227504,46.1673821841565,44.7709352436641,45.3464406494428,1147846.94177843,0.0,1.0
2022-03-02,56.17,56.45,54.38,54.38,720147,47.5384391802762,47.7754119944204,46.0235058327118,46.0235058327118,850904.188010932,0.0,1.0
2022-03-03,55.54,56.0,54.91,55.91,555130,47.0052503484519,47.3945628288316,46.4720615166275,47.3183929957138,655925.029043387,0.0,1.0
2022-03-04,55.95,55.99,54.4201,54.56,509518,47.3522462548773,47.3860995140407,46.0574437250231,46.1758454989473,602031.252045698,0.0,1.0
2022-03-07,56.12,58.05,55.5,56.0,514398,47.4961226063219,49.1295423609584,46.9713970892884,47.3945628288316,607797.314304506,0.0,1.0
2022-03-08,56.65,57.55,55.77,56.54,1235141,47.9446782902376,48.7063766214153,47.1999065886417,47.8515818275381,1459405.7181159,0.0,1.0
2022-03-09,56.02,57.05,55.005,55.94,866946,47.4114894584133,48.2832108818722,46.5524630071407,47.3437829400864,1024357.50225902,0.0,1.0
2022-03-10,57.35,57.51,56.08,56.11,592047,48.537110325598,48.6725233622518,47.4622693471585,47.4876592915311,699545.053717239,0.0,1.0
2022-03-11,56.5,57.83,56.41,57.47,708135,47.8177285683747,48.9433494355594,47.7415587352569,48.6386701030884,836711.167549293,0.0,1.0
2022-03-14,51.26,55.77,50.81,55.19,1295482,43.3829516179626,47.1999065886417,43.0021024523738,46.7090343307717,1530702.84163202,0.0,1.0
2022-03-15,52.23,52.925,50.64,50.8,1120355,44.2038931526763,44.7920935306413,42.8582261009291,42.9936391375829,1323778.00859962,0.0,1.0
2022-03-16,52.83,52.92,51.79,52.33,828479,44.7116920401281,44.7878618732458,43.8315073018783,44.2885263005849,978906.043875914,0.0,1.0
2022-03-17,53.3,54.42,53.05,53.47,1037717,45.1094678352986,46.0573590918752,44.897884965527,45.2533441867433,1226135.41578336,0.0,1.0
2022-03-18,53.74,53.86,52.28,52.56,2758473,46.0235058327118,46.1262751051332,44.7731463515849,45.0129413205681,3220970.16161329,0.64,1.0
2022-03-21,53.45,54.19,52.67,53.5,896463,45.7751467576934,46.408890604292,45.1071464869544,45.817967287869,1046767.74939988,0.0,1.0
2022-03-22,53.08,53.7,52.65,53.6,673887,45.4582748343942,45.9892494085713,45.0900182748842,45.9036083482202,786873.722997867,0.0,1.0
2022-03-23,53.0,54.11,52.91,53.41,709206,45.3897619861132,46.3403777560111,45.3126850317972,45.740890333553,828114.454786078,0.0,1.0
2022-03-24,54.23,54.52,53.31,53.45,656084,46.4431470284325,46.6915061034508,45.6552492732018,45.7751467576934,766085.797291434,0.0,1.0
2022-03-25,54.92,55.025,54.01,54.19,871875,47.0340703448554,47.1239934582242,46.2547366956599,46.408890604292,1018057.22211404,0.0,1.0
2022-03-28,54.07,54.41,53.48,54.41,398398,46.3061213318706,46.5973009370645,45.8008390757988,46.5973009370645,465195.080918469,0.0,1.0
2022-03-29,54.39,54.4,53.05,53.5,417500,46.5801727249943,46.5887368310294,45.4325825162888,45.817967287869,487499.802417334,0.0,1.0
2022-03-30,54.18,55.66,53.97,55.16,504872,46.4003264982569,47.667814191454,46.2204802715194,47.2396088896982,589520.958673159,0.0,1.0
2022-03-31,54.26,55.425,54.07,54.07,746589,46.4688393465378,47.4665576996288,46.3061213318706,46.3061213318706,871765.245477736,0.0,1.0
2022-04-01,54.84,55.52,54.41,54.41,709531,46.9655574965745,47.5479167069624,46.5973009370645,46.5973009370645,828493.945650236,0.0,1.0
2022-04-04,55.09,55.39,54.15,54.58,538123,47.1796601474524,47.4365833285059,46.3746341801515,46.7428907396615,628346.960901133,0.0,1.0
2022-04-05,54.09,55.57,53.85,55.15,753169,46.3232495439408,47.590737237138,46.1177109990981,47.2310447836631,879448.475896673,0.0,1.0
2022-04-06,54.36,54.65,53.75,54.01,480196,46.554480406889,46.8028394819073,46.0320699387469,46.2547366956599,560707.676937949,0.0,1.0
2022-04-07,54.77,55.01,53.38,54.56,450296,46.9056087543287,47.1111472991715,45.7151980154476,46.7257625275913,525794.517435487,0.0,1.0
2022-04-08,55.82,55.91,54.88,54.88,616566,47.8048398880159,47.8819168423319,46.999813920715,46.999813920715,719942.043538312,0.0,1.0
2022-04-11,55.44,56.14,54.89,55.6,640702,47.4794038586815,48.0788912811396,47.0083780267501,47.6164295552433,748124.786606923,0.0,1.0
2022-04-12,56.3,56.82,55.845,55.94,1113501,48.2159169777014,48.6612504915274,47.8262501531036,47.9076091604372,1300195.25147666,0.0,1.0
2022-04-13,56.87,57.03,56.27,56.64,669693,48.704071021703,48.8410967182649,48.1902246595961,48.5070965828953,781976.539353944,0.0,1.0
2022-04-14,57.17,57.77,56.675,56.74,477582,48.9609942027565,49.4748405648634,48.5370709540182,48.5927376432465,557655.402725928,0.0,1.0
2022-04-18,57.25,57.8,56.85,57.35,569884,49.0295070510374,49.5005328829688,48.6869428096328,49.1151481113886,665433.14347497,0.0,1.0
2022-04-19,57.69,57.995,57.04,57.09,293742,49.4063277165825,49.6675329506535,48.8496608243,48.8924813544756,342992.016674664,0.0,1.0
2022-04-20,58.49,58.94,57.92,57.92,427381,50.0914561993918,50.476840970972,49.6033021553902,49.6033021553902,499037.49235191,0.0,1.0
2022-04-21,58.19,59.359,57.85,58.74,613065,49.8345330183383,50.8356770138433,49.5433534131443,50.3055588502696,715854.051183192,0.0,1.0
2022-04-22,55.97,57.85,55.67,57.85,786609,47.9333014785426,49.5433534131443,47.6763782974891,49.5433534131443,918495.166657955,0.0,1.0
2022-04-25,54.23,55.11,53.01,55.07,840766,46.4431470284325,47.1967883595226,45.3983260921483,47.1625319353822,981732.356596914,0.0,1.0
2022-04-26,54.77,55.89,54.1,54.55,505323,46.9056087543287,47.8647886302617,46.331813649976,46.7171984215562,590047.57522619,0.0,1.0
2022-04-27,54.78,55.59,54.34,54.81,671239,46.9141728603638,47.6078654492082,46.5373521948187,46.9398651784692,783781.748203135,0.0,1.0
2022-04-28,56.06,56.07,54.07,55.26,528004,48.0103784328586,48.0189425388937,46.3061213318706,47.3252499500494,616531.366887574,0.0,1.0
2022-04-29,53.75,55.935,53.5,55.88,405235,46.0320699387469,47.9033271074197,45.817967287869,47.8562245242266,473178.40103614,0.0,1.0
2022-05-02,54.22,54.25,53.015,53.52,741008,46.4345829223973,46.4602752405027,45.4026081451659,45.8350954999392,865248.511592009,0.0,1.0
2022-05-03,55.89,56.265,53.96,53.96,464049,47.8647886302617,48.1859426065785,46.2119161654843,46.2119161654843,541853.403142422,0.0,1.0
2022-05-04,58.32,58.42,55.72,56.05,545185,49.9458663967948,50.0315074571459,47.7191988276647,48.0018143268235,636593.005463219,0.0,1.0
2022-05-05,54.98,57.17,54.11,55.09,1137650,47.0854549810661,48.9609942027565,46.3403777560111,47.1796601474524,1328393.17417983,0.0,1.0
2022-05-06,55.71,55.88,53.86,55.3,695981,47.7106347216296,47.8562245242266,46.1262751051332,47.3595063741898,812672.095775373,0.0,1.0
2022-05-09,53.0,54.87,52.245,54.87,761913,45.3897619861132,46.9912498146799,44.743171980462,46.9912498146799,889658.531638798,0.0,1.0
2022-05-10,52.51,53.68,51.38,53.49,703552,44.9701207903926,45.9721211965011,44.0023768084245,45.8094031818339,821512.481413939,0.0,1.0
2022-05-11,51.85,54.12,51.6,53.24,534599,44.4048897920749,46.3489418620462,44.190787141197,45.595300530956,624232.112269471,0.0,1.0
2022-05-12,52.29,52.535,51.23,51.86,530480,44.78171045762,44.9915310554803,43.8739152178977,44.41345389811,619422.503440353,0.0,1.0
2022-05-13,54.09,54.32,52.63,53.02,431230,46.3232495439408,46.5202239827485,45.0728900628139,45.4068901981835,503531.831847729,0.0,1.0
2022-05-16,54.73,55.12,54.06,54.06,384613,46.8713523301882,47.2053524655578,46.2975572258355,46.2975572258355,449098.829957217,0.0,1.0
2022-05-17,56.55,56.55,54.75,55.34,357299,48.4300196285793,48.4300196285793,46.8884805422585,47.3937627983303,417205.250069248,0.0,1.0
2022-05-18,56.16,58.02,55.56,58.02,920698,48.0960194932098,49.6889432157413,47.5821731311028,49.6889432157413,1075066.09122403,0.0,1.0
2022-05-19,55.13,56.14,54.63,55.26,634605,47.2139165715929,48.0788912811396,46.7857112698371,47.3252499500494,741005.537995334,0.0,1.0
2022-05-20,55.32,55.75,54.0,55.55,520506,47.3766345862601,47.74489114577,46.2461725896248,47.5736090250677,607776.220735417,0.0,1.0
2022-05-23,55.42,55.89,55.18,55.73,311785,47.4622756466112,47.8647886302617,47.2567371017685,47.7277629336998,364060.181788475,0.0,1.0
2022-05-24,55.47,55.48,54.33,55.29,299929,47.5050961767868,47.5136602828219,46.5287880887836,47.3509422681547,350216.35506402,0.0,1.0
2022-05-25,56.93,56.99,55.76,55.76,269577,48.7554556579137,48.8068402941244,47.7534552518052,47.7534552518052,314775.411344329,0.0,1.0
2022-05-26,56.94,57.68,56.79,56.93,264780,48.7640197639488,49.3977636105474,48.6355581734221,48.7554556579137,309174.126189369,0.0,1.0
2022-05-27,57.44,57.63,55.95,56.81,443129,49.1922250657046,49.3549430803718,47.9161732664724,48.6526863854923,517425.868132672,0.0,1.0
2022-05-31,58.1,58.17,56.74,57.67,1009920,49.7574560640222,49.817404806268,48.5927376432465,49.3891995045123,1179247.42624506,0.0,1.0
2022-06-01,58.38,58.68,57.58,58.12,668766,49.9972510330055,50.2541742140589,49.3121225501962,49.7745842760925,780894.114642947,0.0,1.0
2022-06-02,58.65,58.905,57.66,58.01,325030,50.2284818959536,50.4468665998491,49.3806353984771,49.6803791097062,379525.894083128,0.0,1.0
2022-06-03,58.15,58.47,57.8004,58.21,260176,49.8002765941978,50.0743279873215,49.5008754472102,49.8516612304085,303798.200224508,0.0,1.0
2022-06-06,58.0,58.9,57.765,58.81,294466,49.6718150036711,50.4425845468315,49.4705585118459,50.3655075925155,343837.405553587,0.0,1.0
2022-06-07,59.04,59.04,58.055,58.08,374414,50.5624820313231,50.5624820313231,49.7189175868642,49.740327851952,437189.822807865,0.0,1.0
2022-06-08,57.76,59.0,57.04,59.0,310456,49.4662764588283,50.5282256071826,48.8496608243,50.5282256071826,362508.356070122,0.0,1.0
2022-06-09,56.93,57.88,56.92,57.88,606141,48.7554556579137,49.5690457312497,48.7468915518786,49.5690457312497,707769.144280347,0.0,1.0
2022-06-10,56.04,56.81,55.275,56.44,383889,47.9932502207884,48.6526863854923,47.338096109102,48.335814462193,448253.441078294,0.0,1.0
2022-06-13,53.22,55.435,52.93,54.95,500294,45.5781723188858,47.4751218056639,45.3298132438674,47.0597626629608,584175.391977431,0.0,1.0
2022-06-14,52.32,54.26,51.775,53.39,482241,44.8074027757254,46.4688393465378,44.3406589968116,45.7237621214827,563095.550221646,0.0,1.0
2022-06-15,51.42,52.85,51.14,52.65,826159,44.0366332325649,45.2613003955865,43.7968382635817,45.0900182748842,964676.285665395,0.0,1.0
2022-06-16,48.84,50.815,48.7,50.47,821776,42.3751966617525,44.0887718748352,42.253728039053,43.7894384831828,947146.986959615,0.64,1.0
2022-06-17,47.98,49.72,46.02,48.95,1367503,41.6290322651696,43.138713718721,39.9284715473761,42.4706362938736,1576130.65617423,0.0,1.0
2022-06-21,49.94,50.41,48.55,48.55,774670,43.3295929829631,43.7373805020259,42.1235830861606,42.1235830861606,892854.447426069,0.0,1.0
2022-06-22,48.21,49.18,48.04,48.15,542032,41.8285878596046,42.6701918883085,41.6810902463266,41.7765298784476,624724.956235877,0.0,1.0
2022-06-23,46.71,48.53,46.37,48.53,672379,40.527138330681,42.106230425775,40.232143104125,42.106230425775,774957.827856884,0.0,1.0
2022-06-24,48.16,48.74,47.3,47.32,1214637,41.7852062086405,42.2884333598243,41.0390418120576,41.0563944724433,1399943.26288388,0.0,1.0
2022-06-27,49.19,49.55,48.25,48.46,454164,42.6788682185013,42.991216105443,41.8632931803759,42.0454961144252,523451.724296556,0.0,1.0
2022-06-28,50.43,50.895,49.79,50.16,584330,43.7547331624115,44.1581825163778,43.1994480300708,43.5204722472053,673475.982372461,0.0,1.0
2022-06-29,49.34,50.765,49.06,50.71,322576,42.8090131713937,44.0453902238711,42.5660759259946,43.9976704078106,371788.524446424,0.0,1.0
2022-06-30,49.02,49.42,48.19,48.29,448198,42.5313706052233,42.8784238129363,41.8112351992189,41.8979985011472,516575.545235351,0.0,1.0
2022-07-01,49.73,49.8,47.97,49.21,386180,43.1473900489138,43.2081243602636,41.6203559349768,42.696220878887,445096.015731859,0.0,1.0
2022-07-05,47.99,48.92,46.165,48.72,763749,41.6377085953625,42.4446073032951,40.0542783351721,42.2710806994386,880267.328497569,0.0,1.0
2022-07-06,47.5,48.25,45.58,47.54,921247,41.2125684159141,41.8632931803759,39.5467130188919,41.2472737366854,1061793.38444489,0.0,1.0
2022-07-07,49.0,49.46,48.0,48.0,682212,42.5140179448377,42.9131291337076,41.6463849255553,41.6463849255553,786290.960392726,0.0,1.0
2022-07-08,48.87,49.24,48.41,49.22,318229,42.401225652331,42.7222498694655,42.0021144634611,42.7048972090798,366778.341680909,0.0,1.0
2022-07-11,48.65,48.82,47.7,48.49,264344,42.2103463880888,42.3578440013669,41.3860950197706,42.0715251050037,304672.590974734,0.0,1.0
2022-07-12,47.73,48.25,47.36,47.88,439606,41.412124010349,41.8632931803759,41.0910997932145,41.5422689632414,506672.740928633,0.0,1.0
2022-07-13,47.93,48.66,47.2134,47.23,353124,41.5856506142055,42.2190227182817,40.9639047925877,40.9783075007078,406996.958566723,0.0,1.0
2022-07-14,47.66,47.74,46.26,46.78,336526,41.3513896989993,41.4208003405419,40.1367034720039,40.5878726420308,387866.750712568,0.0,1.0
2022-07-15,48.48,48.99,47.43,48.73,392017,42.0628487748108,42.5053416146449,41.1518341045643,42.2797570296314,451823.514421141,0.0,1.0
2022-07-18,48.85,49.48,48.66,49.04,327047,42.3838729919453,42.9304817940932,42.2190227182817,42.548723265609,376941.624778749,0.0,1.0
2022-07-19,50.09,50.16,49.2272,49.28,377940,43.4597379358555,43.5204722472053,42.7111441668187,42.7569551902368,435598.912905119,0.0,1.0
2022-07-20,50.84,50.95,49.945,50.35,422948,44.1104627003173,44.2059023324384,43.3339311480596,43.6853225208689,487473.379413119,0.0,1.0
2022-07-21,51.12,51.53,49.706,49.89,577124,44.3533999457164,44.7091294836222,43.1265668564511,43.286211331999,665170.627643154,0.0,1.0
2022-07-22,51.15,51.81,50.57,51.2,347214,44.3794289362949,44.9520667290212,43.8762017851111,44.422810587259,400185.322922786,0.0,1.0
2022-07-25,53.47,53.54,51.35,51.66,793525,46.39233754103,46.4530718523798,44.5529555401513,44.8219217761289,914585.985508373,0.0,1.0
2022-07-26,53.63,53.95,53.26,53.51,570163,46.5311588241152,46.8088013902856,46.2101346069807,46.4270428618013,657147.6503644,0.0,1.0
2022-07-27,53.56,53.9177,52.8,53.86,414501,46.4704245127654,46.7807768437628,45.8110234181108,46.7307144185502,477737.696454688,0.0,1.0
2022-07-28,54.15,54.53,52.87,53.87,424366,46.9823279941421,47.3120285414694,45.8717577294606,46.739390748743,489107.710943254,0.0,1.0
2022-07-29,55.03,55.23,54.29,54.5,568784,47.7458450511106,47.9193716549671,47.1037966168416,47.2859995508909,655558.268714147,0.0,1.0
2022-08-01,55.4,55.815,53.84,54.37,737016,48.0668692682451,48.4269369712473,46.7133617581645,47.1732072583842,849455.914678728,0.0,1.0
2022-08-02,54.29,55.84,54.29,55.19,623229,47.1037966168416,48.4486277967293,47.1037966168416,47.8846663341958,718309.453593015,0.0,1.0
2022-08-03,54.83,56.19,53.93,54.82,803582,47.5723184472541,48.7522993534782,46.7914487298999,47.5636421170613,926177.29171329,0.0,1.0
2022-08-04,52.98,55.01,52.96,54.94,522632,45.9671973615816,47.7284923907249,45.949844701196,47.6677580793752,602365.272396222,0.0,1.0
2022-08-05,54.1,54.355,52.31,52.31,581582,46.9389463431779,47.1601927630949,45.3858832386624,45.3858832386624,670308.744682185,0.0,1.0
2022-08-08,55.01,55.03,54.47,54.5,558386,47.7284923907249,47.7458450511106,47.2599705603124,47.2859995508909,643573.939200502,0.0,1.0
2022-08-09,56.18,56.2,55.11,55.5,458285,48.7436230232853,48.760975683671,47.8152556926532,48.1536325701733,528201.428270949,0.0,1.0
2022-08-10,56.66,56.94,55.565,56.43,454659,49.1600868725409,49.40302411794,48.2100287164267,48.9605312781059,524022.242002774,0.0,1.0
2022-08-11,57.99,58.22,57.04,57.5,400438,50.3140387881865,50.5135943826214,49.4897874198682,49.8888986087381,461529.230792983,0.0,1.0
2022-08-12,57.64,58.14,57.31,57.94,540636,50.0103672314376,50.4441837410788,49.7240483350744,50.2706571372224,623115.98104824,0.0,1.0
2022-08-15,57.06,57.25,55.42,56.48,426393,49.5071400802538,49.6719903539175,48.0842219286307,49.0039129290701,491443.952136192,0.0,1.0
2022-08-16,57.35,57.81,56.99,57.81,467615,49.7587536558457,50.1578648447157,49.4464057689041,50.1578648447157,538954.822612391,0.0,1.0
2022-08-17,57.27,57.74,56.71,56.89,381447,49.6893430143032,50.0971305333659,49.203468523505,49.3596424669758,439640.944411596,0.0,1.0
2022-08-18,57.82,57.85,57.05,57.6,490319,50.1665411749085,50.1925701654869,49.498463750061,49.9756619106663,565122.568070923,0.0,1.0
2022-08-19,57.38,57.94,57.34,57.62,586693,49.7847826464242,50.2706571372224,49.7500773256529,49.993014571052,676199.484069013,0.0,1.0
2022-08-22,56.9,57.26,56.56,57.0,226911,49.3683187971687,49.6806666841103,49.0733235706127,49.4550820990969,261528.774213402,0.0,1.0
2022-08-23,57.27,57.74,56.79,57.37,504998,49.6893430143032,50.0971305333659,49.2728791650476,49.7761063162314,582041.011322588,0.0,1.0
2022-08-24,57.79,58.02,57.08,57.27,544110,50.14051218433,50.340067778765,49.5244927406395,49.6893430143032,627119.97804097,0.0,1.0
2022-08-25,58.73,58.83,57.69,58.27,507467,50.9560872224555,51.0428505243837,50.0537488824018,50.5569760335856,584886.684487542,0.0,1.0
2022-08-26,57.56,58.74,57.455,58.67,538227,49.9409565898951,50.9647635526483,49.8498551228704,50.9040292412985,620339.461544645,0.0,1.0
2022-08-29,57.5,57.95,56.58,57.13,287791,49.8888986087381,50.2793334674152,49.0906762309983,49.5678743916036,331696.689273104,0.0,1.0
2022-08-30,55.89,57.015,55.62,57.0,424077,48.4920094476934,49.4680965943861,48.2577485324872,49.4550820990969,488774.620807705,0.0,1.0
2022-08-31,55.21,55.92,54.87,55.26,707600,47.9020189945814,48.5180384382719,47.6070237680254,47.9454006455455,815552.179636085,0.0,1.0
2022-09-01,54.94,55.14,53.83,54.75,741508,47.6677580793752,47.8412846832316,46.7046854279717,47.5029078057115,854633.218792529,0.0,1.0
2022-09-02,55.22,56.09,55.15,55.92,384002,47.9106953247742,48.6655360515499,47.8499610134245,48.5180384382719,442585.7378245,0.0,1.0
2022-09-06,54.95,55.95,54.883,55.78,497369,47.676434409568,48.5440674288504,47.6183029972761,48.3965698155724,573248.123280695,0.0,1.0
2022-09-07,55.66,55.93,53.99,54.41,386806,48.2924538532585,48.5267147684647,46.8435067110569,47.2079125791555,445817.518932045,0.0,1.0
2022-09-08,55.52,56.16,55.153,55.59,543032,48.170985230559,48.7262703628997,47.8525639124823,48.2317195419087,625877.517258539,0.0,1.0
2022-09-09,57.19,57.3,56.145,56.31,431662,49.6199323727606,49.7153720048816,48.7132558676104,48.856415315792,497516.7961646,0.0,1.0
2022-09-12,57.97,58.27,57.18,57.65,463948,50.2966861278008,50.5569760335856,49.6112560425677,50.0190435616305,534728.381342287,0.0,1.0
2022-09-13,56.2,57.35,56.03,56.96,624277,48.760975683671,49.7587536558457,48.613478070393,49.4203767783256,719517.337544765,0.0,1.0
2022-09-14,58.14,58.6,56.72,56.8,739302,50.4441837410788,50.8432949299487,49.2121448536978,49.2815554952404,852090.669176536,0.0,1.0
2022-09-15,57.55,57.71,56.83,57.52,810556,49.9322802597022,50.0711015427874,49.3075844858189,49.9062512691238,934215.25228534,0.0,1.0
2022-09-16,55.96,56.53,54.7,56.46,1291042,49.108028891384,49.608235761793,48.0023084410061,49.5468068478831,1471179.19311715,0.64,1.0
2022-09-19,56.18,56.385,54.53,54.53,491179,49.3010911922436,49.4809901544082,47.8531239357964,47.8531239357964,559712.484098959,0.0,1.0
2022-09-20,55.66,55.7,55.0,55.7,376558,48.8447621174845,48.8798643540044,48.2655752149056,48.8798643540044,429098.584400669,0.0,1.0
2022-09-21,55.42,56.66,55.34,56.52,520325,48.6341486983649,49.7223180304827,48.563944225325,49.599460202663,592925.182649892,0.0,1.0
2022-09-22,54.49,55.96,54.47,55.96,328640,47.8180216992765,49.108028891384,47.8004705810165,49.108028891384,374494.65627456,0.0,1.0
2022-09-23,51.25,53.48,50.6,52.98,571436,44.974740541162,46.9316902271482,44.4043291977132,46.4929122706491,651167.625373995,0.0,1.0
2022-09-26,50.31,51.84,50.22,50.83,1049909,44.1498379829437,45.492498529831,44.0708579507738,44.6061670577028,1196401.25996399,0.0,1.0
2022-09-27,50.46,52.15,50.23,51.07,834209,44.2814713698934,45.7645408628605,44.0796335099038,44.8167804768223,950604.955927898,0.0,1.0
2022-09-28,52.97,53.1,50.775,51.04,738896,46.4841367115191,46.5982189802089,44.5579014824878,44.7904537994324,841993.07309715,0.0,1.0
2022-09-29,52.31,52.82,51.124,52.78,505342,45.9049498089402,46.3525033245693,44.8641684961243,46.3174010880494,575851.626676907,0.0,1.0
2022-09-30,51.89,52.67,51.32,52.04,642754,45.5363763254809,46.2208699376196,45.0361694550719,45.6680097124307,732436.52111459,0.0,1.0
2022-10-03,52.94,53.72,52.36,53.36,565204,46.4578100341291,47.1423036462678,45.9488276045901,46.8263835175884,644066.083571709,0.0,1.0
2022-10-04,54.41,54.6,53.49,53.89,583863,47.7478172262366,47.9145528497063,46.9404657862782,47.2914881514775,665328.546422936,0.0,1.0
2022-10-05,54.94,56.27,52.98,54.67,603852,48.2129218601257,49.3800712244134,46.4929122706491,47.9759817636162,688106.582219771,0.0,1.0
2022-10-06,54.16,55.475,53.88,54.54,566772,47.528428247987,48.6824142735798,47.2827125923475,47.8618994949264,645852.864307586,0.0,1.0
2022-10-07,54.07,54.92,53.36,54.14,786353,47.4494482158172,48.1953707418657,46.8263835175884,47.5108771297271,896071.678570683,0.0,1.0
2022-10-10,53.26,55.08,53.18,54.4,372532,46.7386279262886,48.3357796879455,46.6684234532487,47.7390416671066,424510.84253674,0.0,1.0
2022-10-11,53.74,54.61,52.55,52.62,510564,47.1598547645278,47.9233284088363,46.1155632280598,46.1769921419697,581802.244663353,0.0,1.0
2022-10-12,53.56,53.92,52.64,53.63,362063,47.0018947001881,47.3178148288675,46.1945432602297,47.063323614098,412581.118350584,0.0,1.0
2022-10-13,54.67,55.07,52.68,53.12,517594,47.9759817636162,48.3270041288155,46.2296454967496,46.6157700984688,589813.130233004,0.0,1.0
2022-10-14,53.2,54.68,53.01,54.68,561599,46.6859745715087,47.9847573227461,46.519238948039,47.9847573227461,639958.083219135,0.0,1.0
2022-10-17,54.21,54.55,53.7,53.97,598877,47.572306043637,47.8706750540564,47.1247525280078,47.3616926245174,682437.427780366,0.0,1.0
2022-10-18,55.25,55.82,54.2,54.58,386590,48.4849641931552,48.9851710635642,47.563530484507,47.8970017314463,440530.334618982,0.0,1.0
2022-10-19,55.84,55.86,54.83,55.31,449444,49.0027221818242,49.0202733000841,48.1163907096959,48.5376175479351,512154.26087714,0.0,1.0
2022-10-20,55.19,56.26,54.52,55.76,554891,48.4323108383753,49.3712956652834,47.8443483766664,48.9325177087843,632314.125836316,0.0,1.0
2022-10-21,56.16,56.415,54.91,55.47,426411,49.2835400739836,49.5073168317982,48.1865951827358,48.6780264940148,485907.50023336,0.0,1.0
2022-10-24,55.89,56.66,55.66,56.46,287257,49.0465999774741,49.7223180304827,48.8447621174845,49.5468068478831,327337.547095488,0.0,1.0
2022-10-25,57.01,57.03,55.76,55.78,398884,50.0294626000321,50.0470137182921,48.9325177087843,48.9500688270443,454539.698373362,0.0,1.0
2022-10-26,56.83,57.86,56.76,57.53,396688,49.8715025356925,50.7753851260807,49.8100736217826,50.4857916747913,452037.29372031,0.0,1.0
2022-10-27,56.97,57.76,56.81,57.48,823351,49.9943603635122,50.6876295347809,49.8539514174325,50.4419138791413,938231.955143365,0.0,1.0
2022-10-28,58.89,58.94,57.1,58.94,573459,51.6792677164689,51.7231455121188,50.108442632202,51.7231455121188,653472.891591264,0.0,1.0
2022-10-31,59.7,60.02,58.46,58.8,699670,52.3900880059975,52.670905898157,51.3019186738797,51.6002876842991,797293.92695844,0.0,1.0
2022-11-01,60.68,60.89,59.85,60.52,558438,53.2500928007358,53.4343795424655,52.5217213929473,53.1096838546561,636356.033534119,0.0,1.0
2022-11-02,59.89,60.86,59.485,60.73,530237,52.5568236294672,53.4080528650755,52.2014134847029,53.2939705963858,604220.189444541,0.0,1.0
2022-11-03,60.33,60.575,59.17,59.53,302615,52.9429482311864,53.157949429871,51.9249833721084,52.2409035007878,344838.426267424,0.0,1.0
2022-11-04,60.6,60.9899,59.62,60.91,393689,53.179888327696,53.522047378174,52.3198835329577,53.4519306607255,448619.84765724,0.0,1.0
2022-11-07,60.68,60.885,60.12,60.75,365969,53.2500928007358,53.4299917629005,52.7586614894568,53.3115217146457,417032.116790849,0.0,1.0
2022-11-08,60.2,61.0,59.83,61.0,442365,52.8288659624967,53.5309106928953,52.5041702746873,53.5309106928953,504087.538409493,0.0,1.0
2022-11-09,58.34,59.93,57.7,59.87,667899,51.1966119643199,52.5919258659871,50.634976180001,52.5392725112072,761089.966014856,0.0,1.0
2022-11-10,60.29,60.39,59.35,59.54,479750,52.9078459946665,52.9956015859663,52.0829434364481,52.2496790599178,546688.812523492,0.0,1.0
2022-11-11,60.06,61.12,59.65,61.12,542281,52.7060081346769,53.6362174024551,52.3462102103476,53.6362174024551,617944.671066288,0.0,1.0
2022-11-14,60.34,61.02,60.0,60.0,454148,52.9517237903164,53.5484618111553,52.653354779897,52.653354779897,517514.603084771,0.0,1.0
2022-11-15,60.13,60.82,59.96,60.82,667524,52.7674370485868,53.3729506285556,52.6182525433771,53.3729506285556,760662.642815906,0.0,1.0
2022-11-16,59.11,59.905,58.7,59.46,737095,51.8723300173285,52.5699869681622,51.5125320929993,52.1794745868779,839940.78221366,0.0,1.0
2022-11-17,58.11,58.76,57.38,58.25,768182,50.9947741043303,51.5651854477791,50.3541582878415,51.11763193215,875365.305642356,0.0,1.0
2022-11-18,58.8,58.87,57.21,57.94,956052,51.6002876842991,51.661716598209,50.2049737826318,50.8455895991206,1089448.5306737,0.0,1.0
2022-11-21,57.49,58.53,56.63,58.53,806783,50.4506894382713,51.3633475877895,49.6959913530928,51.3633475877895,919352.246449485,0.0,1.0
2022-11-22,59.54,59.65,57.99,58.09,561483,52.2496790599178,52.3462102103476,50.8894673947705,50.9772229860703,639825.897909594,0.0,1.0
2022-11-23,59.32,59.905,59.0,59.26,680824,52.0566167590582,52.5699869681622,51.7757988668987,52.0039634042783,775818.372272003,0.0,1.0
2022-11-25,59.81,60.57,59.43,59.43,276218,52.4866191564273,53.153561650306,52.153147909488,52.153147909488,314758.291646928,0.0,1.0
2022-11-28,58.66,59.465,58.62,58.93,377441,51.4774298564793,52.1838623664429,51.4423276199594,51.7143699529889,430104.78809313,0.0,1.0
2022-11-29,59.05,59.64,58.34,58.93,431976,51.8196766625486,52.3374346512176,51.1966119643199,51.7143699529889,492248.97650578,0.0,1.0
2022-11-30,60.33,60.49,58.66,59.34,1685120,52.9429482311864,53.0833571772662,51.4774298564793,52.0741678773182,1920242.31737277,0.0,1.0
2022-12-01,60.36,61.0,59.85,60.63,534827,52.9692749085764,53.5309106928953,52.5217213929473,53.2062150050859,609450.62539969,0.0,1.0
2022-12-02,60.17,60.62,59.965,60.0,448039,52.8025392851067,53.197439445956,52.6226403229421,52.653354779897,510553.223291741,0.0,1.0
2022-12-05,58.51,60.45,58.27,60.45,566900,51.3457964695296,53.0482549407462,51.13518305041,53.0482549407462,645998.723959494,0.0,1.0
2022-12-06,57.07,58.93,56.79,58.2,853605,50.082115954812,51.7143699529889,49.8364002991725,51.0737541365001,972707.251306129,0.0,1.0
2022-12-07,57.1,57.5354,56.69,57.03,484698,50.108442632202,50.4905304767214,49.7486447078727,50.0470137182921,552327.199692572,0.0,1.0
2022-12-08,56.77,57.73,56.26,57.73,497641,49.8188491809126,50.6613028573909,49.3712956652834,50.6613028573909,567076.117463268,0.0,1.0
2022-12-09,56.3,56.905,56.095,56.45,490714,49.4063979018034,49.9373192291673,49.2264989396387,49.5380312887531,559182.603332261,0.0,1.0
2022-12-12,57.33,57.42,56.31,56.74,372496,50.3102804921916,50.3892605243614,49.4151734609334,49.7925225035226,424469.819509641,0.0,1.0
2022-12-13,58.39,58.84,57.83,58.48,665577,51.2404897599698,51.635389920819,50.7490584486907,51.3194697921396,758443.980766957,0.0,1.0
2022-12-14,57.42,58.56,57.31,58.39,503440,50.3892605243614,51.3896742651795,50.2927293739316,51.2404897599698,573684.243411833,0.0,1.0
2022-12-15,56.88,57.415,55.994,57.09,501278,49.9153803313424,50.3848727447965,49.1378657924259,50.099667073072,571220.582728818,0.0,1.0
2022-12-16,55.35,55.68,53.96,55.14,2283999,49.1343555687739,49.4272975260945,47.9004485364235,48.9479379595699,2572931.77424602,0.64,1.0
2022-12-19,54.48,55.86,54.205,55.49,536051,48.3620540449287,49.5870840482694,48.1179357471615,49.2586339749099,603863.071094317,0.0,1.0
2022-12-20,54.65,54.97,54.21,54.64,616862,48.5129635380938,48.7970284664047,48.1223742616664,48.5040865090841,694896.906752125,0.0,1.0
2022-12-21,55.7,55.88,55.1,55.34,522882,49.4450515841139,49.6048381062888,48.912429843531,49.1254785397642,589028.152806243,0.0,1.0
2022-12-22,54.56,55.61,53.86,55.53,332931,48.4330702770064,49.3651583230265,47.8116782463263,49.2941420909488,375047.777398983,0.0,1.0
2022-12-23,55.44,55.45,54.65,54.8,286467,49.2142488298613,49.2231258588711,48.5129635380938,48.6461189732396,322705.941015269,0.0,1.0
2022-12-27,55.83,55.86,55.19,55.54,296737,49.5604529612402,49.5870840482694,48.9923231046185,49.3030191199585,334275.127044469,0.0,1.0
2022-12-28,54.9,55.75,54.85,55.75,334201,48.7348892633367,49.4894367291625,48.6905041182881,49.4894367291625,376478.43623609,0.0,1.0
2022-12-29,55.2,55.69,54.89,54.95,304813,49.0012001336282,49.4361745551042,48.726012234327,48.7792744083853,343372.76544484,0.0,1.0
2022-12-30,55.26,55.45,54.92,55.02,359955,49.0544623076865,49.2231258588711,48.7526433213562,48.8414136114533,405490.395047775,0.0,1.0
2023-01-03,53.14,55.265,52.99,55.21,635853,47.1725321576268,49.0589008221913,47.0393767224811,49.0100771626379,716290.325630463,0.0,1.0
2023-01-04,53.65,53.66,52.3,52.66,952615,47.6252606371223,47.634137666132,46.4268617208108,46.7464347651605,1073123.67567734,0.0,1.0
2023-01-05,53.05,53.63,52.88,53.43,477347,47.0926388965394,47.6075065791029,46.9417294033742,47.4299659989086,537732.837729356,0.0,1.0
2023-01-06,53.77,54.18,53.245,53.6,875059,47.7317849852389,48.0957431746372,47.2657409622288,47.5808754920737,985756.607354006,0.0,1.0
2023-01-09,54.25,54.58,53.76,54.28,469270,48.1578823777052,48.4508243350258,47.7229079562292,48.1845134647344,528634.072825964,0.0,1.0
2023-01-10,54.18,54.74,53.52,54.55,398209,48.0957431746372,48.5928567991813,47.509859259996,48.4241932479967,448583.641626258,0.0,1.0
2023-01-11,54.69,54.97,53.99,54.52,471107,48.5484716541327,48.7970284664047,47.9270796234526,48.3975621609675,530703.458876172,0.0,1.0
2023-01-12,55.03,55.24,54.59,54.93,421975,48.850290640463,49.036708249667,48.4597013640356,48.7615203503659,475356.112431513,0.0,1.0
2023-01-13,54.65,55.17,54.23,54.93,489334,48.5129635380938,48.974569046599,48.1401283196858,48.7615203503659,551236.229446204,0.0,1.0
2023-01-17,54.62,55.36,54.22,54.86,413706,48.4863324510647,49.1432325977836,48.1312512906761,48.6993811472979,466041.058948021,0.0,1.0
2023-01-18,52.88,55.1,52.87,54.97,508805,46.9417294033742,48.912429843531,46.9328523743645,48.7970284664047,573170.369774787,0.0,1.0
2023-01-19,53.22,53.84,52.64,52.64,420764,47.2435483897046,47.7939241883069,46.7286807071411,46.7286807071411,473991.917272665,0.0,1.0
2023-01-20,53.53,53.68,52.79,53.4,567313,47.5187362890057,47.6518917241515,46.8618361422868,47.4033349118794,639079.808547565,0.0,1.0
2023-01-23,53.89,54.16,53.44,53.48,426925,47.8383093333555,48.0779891166178,47.4388430279183,47.4743511439572,480932.302387164,0.0,1.0
2023-01-24,53.15,54.15,52.69,53.89,553125,47.1814091866366,48.0691120876081,46.7730658521896,47.8383093333555,623096.98368074,0.0,1.0
2023-01-25,53.19,53.3325,52.47,52.81,635042,47.2169173026754,47.3434149660639,46.5777712139759,46.8795902003062,715376.731680153,0.0,1.0
2023-01-26,53.65,53.68,52.915,53.56,418602,47.6252606371223,47.6518917241515,46.9727990049082,47.5453673760349,471556.41774052,0.0,1.0
2023-01-27,53.9,54.065,53.41,53.56,454487,47.8471863623652,47.9936573410255,47.4122119408891,47.5453673760349,511980.978661439,0.0,1.0
2023-01-30,53.3,54.05,53.11,53.6,461877,47.3145646217823,47.9803417975109,47.1459010705977,47.5808754920737,520305.835989169,0.0,1.0
2023-01-31,54.66,54.67,53.235,53.49,517579,48.5218405671036,48.5307175961133,47.2568639332191,47.4832281729669,583054.307284056,0.0,1.0
2023-02-01,54.65,55.12,53.625,54.58,635574,48.5129635380938,48.9301839015505,47.603068064598,48.4508243350258,715976.031287508,0.0,1.0
2023-02-02,54.94,55.31,54.53,54.95,668430,48.7703973793756,49.0988474527351,48.4064391899773,48.7792744083853,752988.414556777,0.0,1.0
2023-02-03,54.81,55.45,54.57,54.81,533251,48.6549960022493,49.2231258588711,48.4419473060161,48.6549960022493,600708.862634555,0.0,1.0
2023-02-06,54.34,54.84,54.2,54.65,849268,48.2377756387927,48.6816270892784,48.1134972326567,48.5129635380938,956702.96793053,0.0,1.0
2023-02-07,55.42,55.55,53.73,54.26,624656,49.1964947718419,49.3118961489682,47.6962768692,48.1667594067149,703676.871300477,0.0,1.0
2023-02-08,54.49,55.5,54.02,55.45,1112195,48.3709310739384,49.2675110039196,47.9537107104818,49.2231258588711,1252891.02782337,0.0,1.0
2023-02-09,53.62,54.74,53.34,54.68,537594,47.5986295500932,48.5928567991813,47.3500727378211,48.539594625123,605601.265256251,0.0,1.0
2023-02-10,54.31,54.42,53.355,53.96,887539,48.2111445517635,48.3087918708704,47.3633882813357,47.9004485364235,999815.365060376,0.0,1.0
2023-02-13,54.12,54.49,54.1,54.32,413495,48.0424810005789,48.3709310739384,48.0247269425595,48.2200215807732,465803.366810518,0.0,1.0
2023-02-14,54.34,54.615,53.71,53.8,492458,48.2377756387927,48.4818939365598,47.6785228111806,47.758416072268,554755.424884881,0.0,1.0
2023-02-15,54.75,54.95,53.86,54.0,966357,48.601733828191,48.7792744083853,47.8116782463263,47.9359566524623,1088604.08019664,0.0,1.0
2023-02-16,52.45,54.3,51.1125,54.3,2055503,46.5600171559565,48.2022675227538,45.3727145259071,48.2022675227538,2315530.33988106,0.0,1.0
2023-02-17,51.78,52.66,51.4,52.5,1127484,45.9652562123056,46.7464347651605,45.6279291099364,46.6044023010051,1270114.13251669,0.0,1.0
2023-02-21,50.05,51.82,50.05,51.52,821574,44.4295301936248,46.0007643283444,44.4295301936248,45.734453458053,925505.593257439,0.0,1.0
2023-02-22,50.36,50.96,49.82,50.03,839239,44.704718092926,45.2373398335089,44.2253585264014,44.4117761356054,945405.269129475,0.0,1.0
2023-02-23,51.28,51.5,50.51,51.28,748815,45.5214047618198,45.7166994000335,44.8378735280717,45.5214047618198,843542.359927491,0.0,1.0
2023-02-24,52.0,52.08,50.73,51.07,675084,46.1605508505193,46.231567082597,45.0331681662855,45.3349871526158,760484.165660798,0.0,1.0
2023-02-27,50.67,52.27,50.61,52.27,521659,44.9799059922272,46.4002306337816,44.9266438181689,46.4002306337816,587650.439611139,0.0,1.0
2023-02-28,50.2,50.93,50.11,50.93,937942,44.5626856287706,45.2107087464798,44.4827923676831,45.2107087464798,1056594.49684516,0.0,1.0
2023-03-01,50.23,50.65,49.89,49.89,697814,44.5893167157997,44.9621519342077,44.2874977294694,44.2874977294694,786089.57933594,0.0,1.0
2023-03-02,50.75,50.97,50.11,50.5,552139,45.0509222243049,45.2462168625186,44.4827923676831,44.828996499062,621986.251701695,0.0,1.0
2023-03-03,51.76,51.915,50.36,50.47,436721,45.9475021542861,46.0850961039367,44.704718092926,44.8023654120329,491967.525984247,0.0,1.0
2023-03-06,50.8,51.74,50.56,51.56,910510,45.0953073693535,45.9297480962667,44.8822586731203,45.7699615740918,1025692.26596366,0.0,1.0
2023-03-07,50.59,51.11,50.405,50.72,501068,44.9088897601494,45.3704952686546,44.7446647234697,45.0242911372757,564454.615898651,0.0,1.0
2023-03-08,50.87,50.935,50.28,50.58,617173,45.1574465724215,45.2151472609846,44.6337018608483,44.9000127311397,695247.249191762,0.0,1.0
2023-03-09,50.71,51.28,50.42,51.14,789757,45.015414108266,45.5214047618198,44.7579802669843,45.3971263556838,889663.646627346,0.0,1.0
2023-03-10,49.42,50.73,49.18,50.73,463579,43.8702773660128,45.0331681662855,43.6572286697796,45.0331681662855,522223.144131496,0.0,1.0
2023-03-13,48.99,50.2325,48.0515,48.83,850380,43.488565118595,44.5915359730521,42.6554559460332,43.3465326544396,957955.639290265,0.0,1.0
2023-03-14,49.55,50.355,48.755,49.38,831420,43.9856787431391,44.7002795784211,43.2799549368667,43.8347692499739,936597.142005587,0.0,1.0
2023-03-15,47.67,48.925,47.405,48.29,939300,42.3167972893126,43.4308644300319,42.0815560205551,42.8671730879149,1058124.28794815,0.0,1.0
2023-03-16,48.2,48.385,47.06,47.1,1058465,42.7872798268275,42.9515048635072,41.77529851972,41.8108066357588,1192364.02048657,0.0,1.0
2023-03-17,46.41,47.43,45.9,47.43,1445152,41.8108066357588,42.7297254629184,41.3513472221791,42.7297254629184,1604118.88018058,0.69,1.0
2023-03-20,47.56,48.07,46.5,46.6,806225,42.8468425683407,43.3063019819204,41.8918877087435,41.9819777898376,894909.839361938,0.0,1.0
2023-03-21,48.76,48.84,47.96,48.3,568589,43.9279235414695,43.9999956063448,43.2072028927169,43.5135091684368,631133.853022376,0.0,1.0
2023-03-22,47.62,49.0,47.6,48.8,438641,42.9008966169971,44.1441397360953,42.8828786007783,43.9639595739071,486891.558618946,0.0,1.0
2023-03-23,46.95,48.145,46.76,47.74,488549,42.2972930736668,43.373869542741,42.1261219195881,43.00900471431,542289.444150747,0.0,1.0
2023-03-24,47.37,47.42,46.04,46.4,1172768,42.6756714142619,42.720716454809,41.4774733357108,41.8017976276494,1301772.60998955,0.0,1.0
2023-03-27,48.28,48.48,47.53,47.86,620253,43.495491152218,43.6756713144061,42.8198155440124,43.1171128116229,688480.898748811,0.0,1.0
2023-03-28,48.52,48.69,47.7701,47.93,544416,43.7117073468437,43.8648604847037,43.0361218287193,43.1801758683887,604301.820343043,0.0,1.0
2023-03-29,48.8,49.1,48.57,49.1,429572,43.9639595739071,44.2342298171894,43.7567523873908,44.2342298171894,476824.967613739,0.0,1.0
2023-03-30,48.83,49.32,48.76,49.32,287380,43.9909865982354,44.4324279955963,43.9279235414695,44.4324279955963,318991.831853184,0.0,1.0
2023-03-31,49.37,49.43,48.86,49.13,795704,44.4774730361434,44.5315270847998,44.0180136225636,44.2612568415176,883231.52819579,0.0,1.0
2023-04-03,49.05,50.11,49.0,49.95,827749,44.1891847766423,45.1441396362395,44.1441397360953,44.999995506489,918801.481747658,0.0,1.0
2023-04-04,48.18,49.155,47.885,49.05,776398,43.4054010711239,44.2837793617911,43.1396353318964,44.1891847766423,861801.866055915,0.0,1.0
2023-04-05,48.53,48.55,47.885,48.27,1117034,43.7207163549531,43.738734371172,43.1396353318964,43.4864821441086,1239907.86381199,0.0,1.0
2023-04-06,48.57,49.02,48.38,48.59,514105,43.7567523873908,44.1621577523141,43.585581233312,43.7747704036096,570656.606983372,0.0,1.0
2023-04-10,49.29,49.33,48.46,48.6,607943,44.4054009712681,44.4414370037057,43.6576532981873,43.783779411719,674816.797384371,0.0,1.0
2023-04-11,49.35,49.58,49.22,49.48,389719,44.4594550199245,44.6666622064409,44.3423379145022,44.5765721253468,432588.133196435,0.0,1.0
2023-04-12,49.13,49.705,49.01,49.52,346968,44.2612568415176,44.7792748078085,44.1531487442047,44.6126081577845,385134.518457916,0.0,1.0
2023-04-13,49.03,49.18,48.8,48.93,365584,44.1711667604235,44.3063018820646,43.9639595739071,44.0810766793294,405798.280521312,0.0,1.0
2023-04-14,48.95,49.43,48.69,49.16,449324,44.0990946955483,44.5315270847998,43.8648604847037,44.2882838658458,498749.689803049,0.0,1.0
2023-04-17,49.03,49.0747,48.68,48.98,467788,44.1711667604235,44.2114370266726,43.8558514765943,44.1261217198765,519244.731849599,0.0,1.0
2023-04-18,48.44,48.825,48.16,48.7,296137,43.6396352819685,43.9864820941807,43.3873830549051,43.8738694928131,328712.10282381,0.0,1.0
2023-04-19,48.1,48.44,47.96,48.12,745996,43.3333290062486,43.6396352819685,43.2072028927169,43.3513470224675,828055.64268616,0.0,1.0
2023-04-20,47.81,47.93,47.35,47.86,611111,43.0720677710758,43.1801758683887,42.6576533980431,43.1171128116229,678333.277735513,0.0,1.0
2023-04-21,48.8,48.88,47.83,48.42,928446,43.9639595739071,44.0360316387824,43.0900857872946,43.6216172657497,1030575.16290891,0.0,1.0
2023-04-24,49.33,49.81,48.56,48.56,760222,44.4414370037057,44.8738693929573,43.7477433792814,43.7477433792814,843846.504262969,0.0,1.0
2023-04-25,47.75,49.28,47.74,48.56,651425,43.0180137224194,44.3963919631587,43.00900471431,43.7477433792814,723081.822203914,0.0,1.0
2023-04-26,47.3,47.92,47.12,47.46,602528,42.6126083574961,43.1711668602793,42.4504462115267,42.7567524872466,668806.146784173,0.0,1.0
2023-04-27,48.23,48.39,47.17,47.28,605159,43.4504461116709,43.5945902414215,42.4954912520738,42.5945903412772,671726.557075794,0.0,1.0
2023-04-28,49.27,49.76,48.31,48.31,1033958,44.3873829550493,44.8288243524102,43.5225181765462,43.5225181765462,1147693.49460385,0.0,1.0
2023-05-01,49.02,49.555,48.79,48.93,893278,44.1621577523141,44.6441396861674,43.9549505657977,44.0810766793294,991538.679010889,0.0,1.0
2023-05-02,46.6,49.31,45.89,49.31,1042043,41.9819777898376,44.4234189874869,41.3423382140696,44.4234189874869,1156667.84549999,0.0,1.0
2023-05-03,45.53,46.75,45.38,46.26,856005,41.018013922131,42.1171129114787,40.8828788004899,41.6756715141177,950165.644879551,0.0,1.0
2023-05-04,45.46,45.955,45.105,45.48,606797,40.9549508653651,41.4008967667808,40.6351310774812,40.972968881584,673544.73725735,0.0,1.0
2023-05-05,46.92,47.18,46.35,46.36,717210,42.2702660493386,42.5045002601832,41.7567525871024,41.7657615952118,796103.17949552,0.0,1.0
2023-05-08,46.43,47.4485,46.18,47.3,703603,41.8288246519776,42.7463921279208,41.6035994492425,42.6126083574961,780999.407987322,0.0,1.0
2023-05-09,46.85,46.94,46.02,46.29,645912,42.2072029925727,42.2882840655574,41.4594553194919,41.7026985384459,716962.391592854,0.0,1.0
2023-05-10,47.04,47.53,46.5,47.47,864445,42.3783741466515,42.8198155440124,41.8918877087435,42.765761495356,959534.04581504,0.0,1.0
2023-05-11,46.64,46.835,45.98,46.66,681062,42.0180138222752,42.1936894804086,41.4234192870543,42.036031838494,755978.895488878,0.0,1.0
2023-05-12,46.97,47.08,46.59,46.84,561774,42.3153110898856,42.4144101790891,41.9729687817282,42.1981939844633,623569.202267002,0.0,1.0
2023-05-15,47.83,48.36,47.44,47.52,1101889,43.0900857872946,43.5675632170932,42.7387344710278,42.810806535903,1223096.91213332,0.0,1.0
2023-05-16,47.05,47.8,46.94,47.55,906585,42.3873831547609,43.0630587629664,42.2882840655574,42.8378335602312,1006309.45048584,0.0,1.0
2023-05-17,47.15,47.51,46.875,47.39,658700,42.477473235855,42.8017975277936,42.2297255128463,42.6936894304807,731157.073010274,0.0,1.0
2023-05-18,47.83,47.85,46.44,46.79,632118,43.0900857872946,43.1081038035135,41.837833660087,42.1531489439163,701651.050063928,0.0,1.0
2023-05-19,47.08,47.98,47.05,47.91,786463,42.4144101790891,43.2252209089358,42.3873831547609,43.1621578521699,872974.017171519,0.0,1.0
2023-05-22,46.89,47.4,46.43,47.1,633685,42.2432390250104,42.7026984385901,41.8288246519776,42.4324281953079,703390.420237613,0.0,1.0
2023-05-23,47.29,47.61,46.74,46.79,517284,42.6035993493867,42.8918876088877,42.1081039033693,42.1531489439163,574185.297335732,0.0,1.0
2023-05-24,46.6,47.34,46.45,47.34,602230,41.9819777898376,42.6486443899337,41.8468426681965,42.6486443899337,668475.366751142,0.0,1.0
2023-05-25,46.57,46.88,46.27,46.67,744453,41.9549507655093,42.234230016901,41.6846805222271,42.0450408466034,826342.912515134,0.0,1.0
2023-05-26,46.15,46.65,45.91,46.53,533788,41.5765724249142,42.0270228303846,41.3603562302885,41.9189147330717,592504.739165036,0.0,1.0
2023-05-30,45.56,46.21,45.2,45.9,758153,41.0450409464592,41.6306264735707,40.7207166545206,41.3513472221791,841549.914033641,0.0,1.0
2023-05-31,45.46,45.75,45.24,45.24,979910,40.9549508653651,41.2162121005379,40.7567526869582,40.7567526869582,1087700.20861318,0.0,1.0
2023-06-01,46.16,46.35,45.33,45.43,572428,41.5855814330236,41.7567525871024,40.8378337599428,40.9279238410369,635395.143447891,0.0,1.0
2023-06-02,47.77,47.99,46.53,46.68,522180,43.0360317386382,43.2342299170452,41.9189147330717,42.0540498547128,579619.857878405,0.0,1.0
2023-06-05,47.55,48.225,47.29,48.13,468600,42.8378335602312,43.4459416076162,42.6035993493867,43.3603560305769,520146.051939601,0.0,1.0
2023-06-06,47.81,48.01,47.18,47.23,395672,43.0720677710758,43.252247933264,42.5045002601832,42.5495453007302,439195.963856265,0.0,1.0
2023-06-07,48.95,49.098,47.78,48.0,847724,44.0990946955483,44.2324280155675,43.0450407467476,43.2432389251546,940973.733961685,0.0,1.0
2023-06-08,49.15,49.285,48.32,49.08,457972,44.2792748577364,44.4008964672134,43.5315271846556,44.2162118009705,508348.970761593,0.0,1.0
2023-06-09,48.82,49.26,48.67,49.15,727368,43.981977590126,44.3783739469399,43.8468424684849,44.2792748577364,807378.560621432,0.0,1.0
2023-06-12,49.07,49.25,48.3234,48.69,917823,44.2072027928611,44.3693649388305,43.5345902474128,43.8648604847037,1018783.63173146,0.0,1.0
2023-06-13,49.21,50.045,49.09,49.32,829878,44.3333289063928,45.0855810835283,44.22522080908,44.4324279955963,921164.671983637,0.0,1.0
2023-06-14,48.72,49.62,48.49,49.23,1049319,43.8918875090319,44.7026982388785,43.6846803225155,44.3513469226117,1164744.20630646,0.0,1.0
2023-06-15,48.33,48.71,47.89,47.92,658001,44.1621577523141,44.5093876291169,43.7601021054898,43.7875149905005,720100.419647942,0.69,1.0
2023-06-16,48.52,48.67,48.14,48.54,1343570,44.3357726907155,44.4728371157692,43.9885428139127,44.3540479473893,1470370.59339786,0.0,1.0
2023-06-20,47.97,48.24,47.66,48.24,547961,43.8332031321851,44.0799190972819,43.5499366537407,44.0799190972819,599675.298442869,0.0,1.0
2023-06-21,48.23,48.66,47.61,47.8,403787,44.0707814689449,44.4636994874323,43.5042485120562,43.6778634504576,441894.751145338,0.0,1.0
2023-06-22,47.58,48.14,47.4,48.0,449281,43.4768356270454,43.9885428139127,43.3123583169809,43.8606160171959,491682.287169544,0.0,1.0
2023-06-23,46.58,47.52,46.36,47.27,1100453,42.5630727933538,43.4220098570239,42.3620449699417,43.193569148601,1204309.21397207,0.0,1.0
2023-06-26,47.68,48.32,46.6,46.82,806694,43.5682119104146,44.1530201239772,42.5813480500277,42.7823758734398,882826.451521315,0.0,1.0
2023-06-27,48.01,48.08,47.28,47.59,511185,43.8697536455328,43.9337170438912,43.2027067769379,43.4859732553823,559428.53129058,0.0,1.0
2023-06-28,48.33,48.39,47.7431,48.16,367865,44.1621577523141,44.2169835223356,43.6258703452205,44.0068180705865,402582.58098968,0.0,1.0
2023-06-29,49.52,49.755,48.41,48.5,720048,45.2495355244071,45.4642697903246,44.2352587790094,44.3174974340417,788003.159519,0.0,1.0
2023-06-30,49.57,50.12,49.35,49.83,727444,45.2952236660917,45.797793224622,45.0941958426795,45.5328020028515,796097.163485127,0.0,1.0
2023-07-03,49.83,50.485,49.435,49.62,263236,45.5328020028515,46.1313166589195,45.1718656835433,45.3409118077762,288079.127640301,0.0,1.0
2023-07-05,49.72,49.92,49.44,49.73,316489,45.4322880911454,45.6150406578837,45.1764344977117,45.4414257194823,346357.926072996,0.0,1.0
2023-07-06,49.51,49.63,49.06,49.43,472928,45.2403978960702,45.3500494361132,44.829204620909,45.1672968693748,517560.993468493,0.0,1.0
2023-07-07,50.29,50.71,49.2,49.33,850497,45.9531329063496,46.3369132965001,44.9571314176258,45.0759205860057,930763.397942124,0.0,1.0
2023-07-10,50.57,50.67,50.14,50.14,359976,46.2089864997832,46.3003627831524,45.8160684812959,45.8160684812959,393949.049717535,0.0,1.0
2023-07-11,51.59,51.76,50.7,50.86,498209,47.1410245901487,47.2963642718762,46.3277756681631,46.4739777215538,545227.909946005,0.0,1.0
2023-07-12,52.29,52.4,51.67,52.0,550692,47.7806585737328,47.8811724854388,47.214125616844,47.5156673519622,602664.038955509,0.0,1.0
2023-07-13,52.82,52.87,52.31,52.36,418789,48.2649528755893,48.3106410172739,47.7989338304066,47.8446219720912,458312.578011191,0.0,1.0
2023-07-14,51.67,52.49,51.61,52.49,497999,47.214125616844,47.9634111404711,47.1592998468225,47.9634111404711,544998.091012408,0.0,1.0
2023-07-17,51.56,51.94,51.48,51.64,442292,47.1136117051379,47.4608415819407,47.0405106784426,47.1867127318332,484033.694184245,0.0,1.0
2023-07-18,52.15,52.75,51.585,51.67,382641,47.6527317770159,48.2009894772309,47.1364557759802,47.214125616844,418753.078907948,0.0,1.0
2023-07-19,52.08,52.615,51.79,52.08,482725,47.5887683786575,48.0776314946825,47.323777156887,47.5887683786575,528282.593908752,0.0,1.0
2023-07-20,52.23,52.49,52.075,52.48,391899,47.7258328037113,47.9634111404711,47.5841995644891,47.9542735121342,428884.810751972,0.0,1.0
2023-07-21,52.41,52.62,52.08,52.59,518761,47.8903101137757,48.082200308851,47.5887683786575,48.0547874238402,567719.522914078,0.0,1.0
2023-07-24,52.57,52.87,52.42,52.56,457720,48.0365121671664,48.3106410172739,47.8994477421127,48.0273745388295,500917.725172539,0.0,1.0
2023-07-25,52.41,52.82,52.32,52.6,398010,47.8903101137757,48.2649528755893,47.8080714587435,48.0639250521771,435572.54171966,0.0,1.0
2023-07-26,52.2,52.5,51.81,52.04,466175,47.6984199187005,47.972548768808,47.3420524135608,47.5522178653099,510170.673189523,0.0,1.0
2023-07-27,52.36,52.75,52.05,52.25,402985,47.8446219720912,48.2009894772309,47.5613554936468,47.7441080603851,441017.06169417,0.0,1.0
2023-07-28,53.04,53.2,52.35,52.71,522914,48.4659806990014,48.6121827523921,47.8354843437543,48.1644389638832,572264.465919937,0.0,1.0
2023-07-31,53.52,53.52,52.99,53.3,618629,48.9045868591734,48.9045868591734,48.4202925573169,48.7035590357612,677012.65272604,0.0,1.0
2023-08-01,52.0,53.98,51.325,53.98,927704,47.5156673519622,49.3249177626715,46.8988774392204,49.3249177626715,1015256.87606717,0.0,1.0
2023-08-02,51.62,51.92,51.06,51.62,745105,47.1684374751594,47.4425663252669,46.6567302882921,47.1684374751594,815424.935800675,0.0,1.0
2023-08-03,52.18,52.34,51.2194,51.6,513073,47.6801446620267,47.8263467154173,46.8023840839825,47.1501622184856,561494.712941209,0.0,1.0
2023-08-04,52.13,52.69,51.9,52.18,654714,47.6344565203421,48.1461637072094,47.424291068593,47.6801446620267,716503.206149205,0.0,1.0
2023-08-07,52.63,52.81,51.96,52.07,757511,48.0913379371879,48.2558152472524,47.4791168386145,47.5796307503206,829001.762896914,0.0,1.0
2023-08-08,52.82,52.95,51.52,51.97,414968,48.2649528755893,48.3837420439692,47.0770611917902,47.4882544669514,454130.967795592,0.0,1.0
2023-08-09,53.0,53.75,52.83,53.28,358745,48.4294301856538,49.1147523109225,48.2740905039262,48.6852837790874,392601.873016304,0.0,1.0
2023-08-10,52.42,53.335,52.31,53.01,354880,47.8994477421127,48.7355407349405,47.7989338304066,48.4385678139907,388372.110262236,0.0,1.0
2023-08-11,52.57,52.875,52.06,52.32,472834,48.0365121671664,48.3152098314423,47.5704931219837,47.8080714587435,517458.122136311,0.0,1.0
2023-08-14,52.34,52.64,52.34,52.57,750327,47.8263467154173,48.1004755655248,47.8263467154173,48.0365121671664,821139.766616133,0.0,1.0
2023-08-15,51.55,52.11,51.47,52.11,345945,47.104474076801,47.6161812636683,47.0313730501057,47.6161812636683,378593.861825601,0.0,1.0
2023-08-16,51.1,51.74,51.09,51.35,419294,46.6932808016398,47.2780890152024,46.6841431733029,46.9217215100627,458865.237827699,0.0,1.0
2023-08-17,51.28,51.76,51.25,51.46,316673,46.8577581117043,47.2963642718762,46.8303452266935,47.0222354217687,346559.291233862,0.0,1.0
2023-08-18,51.53,51.77,51.07,51.21,388839,47.0861988201272,47.3055019002131,46.665867916629,46.7937947133458,425536.020576695,0.0,1.0
2023-08-21,51.84,52.01,51.44,51.8,294529,47.3694652985715,47.5248049802991,47.0039601650949,47.3329147852239,322325.431873947,0.0,1.0
2023-08-22,52.02,52.46,51.91,51.98,454471,47.533942608636,47.9359982554603,47.43342869693,47.4973920952884,497362.097957025,0.0,1.0
2023-08-23,51.77,51.95,51.16,51.83,538855,47.3055019002131,47.4699792102776,46.7481065716613,47.3603276702346,589709.911731733,0.0,1.0
2023-08-24,51.38,52.14,51.35,51.72,363410,46.9491343950734,47.643594148679,46.9217215100627,47.2598137585286,397707.136469791,0.0,1.0
2023-08-25,51.58,51.83,51.22,51.44,408195,47.1318869618117,47.3603276702346,46.8029323416828,47.0039601650949,446718.759999137,0.0,1.0
2023-08-28,51.83,52.28,51.49,51.58,274098,47.3603276702346,47.7715209453958,47.0496483067795,47.1318869618117,299966.238386662,0.0,1.0
2023-08-29,52.15,52.33,51.4525,51.94,410591,47.6527317770159,47.8172090870804,47.0153822005161,47.4608415819407,449340.884593896,0.0,1.0
2023-08-30,52.48,52.79,52.08,52.15,408168,47.9542735121342,48.2375399905785,47.5887683786575,47.6527317770159,446689.211850531,0.0,1.0
2023-08-31,52.29,52.74,52.21,52.74,582340,47.7806585737328,48.191851848894,47.7075575470374,48.191851848894,637298.846624522,0.0,1.0
2023-09-01,52.6,52.99,52.375,52.81,254211,48.0639250521771,48.4202925573169,47.8583284145965,48.2558152472524,278202.385374982,0.0,1.0
2023-09-05,51.91,52.8,51.91,52.41,480615,47.43342869693,48.2466776189155,47.43342869693,47.8903101137757,525973.460814034,0.0,1.0
2023-09-06,50.57,51.685,50.54,51.67,592770,46.2089864997832,47.2278320593494,46.1815736147725,47.214125616844,648713.186993198,0.0,1.0
2023-09-07,51.48,51.97,51.0,51.12,1422553,47.0405106784426,47.4882544669514,46.6019045182706,46.7115560583136,1556807.68307562,0.0,1.0
2023-09-08,52.1,52.24,51.56,51.7,558223,47.6070436353314,47.7349704320482,47.1136117051379,47.2415385018547,610905.783664664,0.0,1.0
2023-09-11,52.1,52.5871,52.005,52.32,655506,47.6070436353314,48.0521375116225,47.5202361661307,47.8080714587435,717369.951841629,0.0,1.0
2023-09-12,53.15,53.4,52.27,52.4,754560,48.5664946107075,48.7949353191304,47.7623833170589,47.8811724854388,825772.259691933,0.0,1.0
2023-09-13,52.88,53.3,52.205,53.17,705077,48.3197786456108,48.7035590357612,47.702988732869,48.5847698673813,771619.258305249,0.0,1.0
2023-09-14,53.57,53.67,53.1,53.63,678959,48.950275000858,49.0416512842271,48.5208064690229,49.0051007708795,743036.349220969,0.0,1.0
2023-09-15,52.93,52.98,52.38,52.49,1532947,48.9959631425426,49.0422468787437,48.4868420443299,48.5886662639724,1656032.03827109,0.69,1.0
2023-09-18,53.28,53.49,52.89,52.99,768902,49.3199492959507,49.5143409879955,48.9589361535816,49.0515036259839,830639.510883753,0.0,1.0
2023-09-19,52.94,53.44,52.92,53.44,804918,49.0052198897828,49.4680572517943,48.9867063953023,49.4680572517943,869547.346503884,0.0,1.0
2023-09-20,53.57,54.1,52.84,52.84,714665,49.5883949659173,50.0790025696496,48.9126524173805,48.9126524173805,772047.655027219,0.0,1.0
2023-09-21,52.75,53.5,52.565,53.5,755447,48.8293416922184,49.5235977352357,48.6580918682741,49.5235977352357,816104.167473357,0.0,1.0
2023-09-22,53.3,53.55,52.88,52.88,846810,49.3384627904311,49.5698814714369,48.9496794063414,48.9496794063414,914802.984270391,0.0,1.0
2023-09-25,53.81,53.875,52.87,53.17,717814,49.8105568996829,49.8707257567444,48.9404226591012,49.2181250763081,775449.497940584,0.0,1.0
2023-09-26,52.68,53.52,52.55,53.43,947274,48.7645444615368,49.5421112297162,48.6442067474138,49.4588005045541,1023333.54840135,0.0,1.0
2023-09-27,53.24,53.6258,52.83,52.99,609465,49.2829223069897,49.6400476155178,48.9033956701402,49.0515036259839,658400.822862689,0.0,1.0
2023-09-28,53.31,53.505,52.91,53.16,639117,49.3477195376713,49.5282261088558,48.9774496480621,49.2088683290679,690433.673312714,0.0,1.0
2023-09-29,52.92,53.5,52.79,53.36,647053,48.9867063953023,49.5235977352357,48.8663686811793,49.3940032738725,699006.879206799,0.0,1.0
2023-10-02,51.64,52.7,51.29,52.7,790622,47.8018427485528,48.7830579560173,47.4778565951447,48.7830579560173,854103.476612019,0.0,1.0
2023-10-03,51.47,51.48,50.875,51.02,874198,47.6444780454688,47.6537347927091,47.0937015846751,47.2279244196585,944390.0511841,0.0,1.0
2023-10-04,52.2,52.22,50.99,51.57,1185246,48.3202205940057,48.3387340884862,47.2001541779378,47.7370455178711,1280413.0535711,0.0,1.0
2023-10-05,53.4,53.425,51.79,51.8,848302,49.4310302628334,49.454172130934,47.9406939571562,47.9499507043965,916414.781547857,0.0,1.0
2023-10-06,53.46,53.75,52.08,52.4,986481,49.4865707462748,49.7550164162415,48.2091396271229,48.5053555388103,1065688.59924427,0.0,1.0
2023-10-09,53.93,54.5,53.65,54.3,713045,49.9216378665657,50.4492724592588,49.6624489438392,50.2641375144542,770297.58023533,0.0,1.0
2023-10-10,54.0,54.28,53.63,53.95,716162,49.9864350972473,50.2456240199737,49.6439354493587,49.9401513610461,773664.853770091,0.0,1.0
2023-10-11,54.39,54.62,53.57,53.65,514548,50.3474482396163,50.5603534261416,49.5883949659173,49.6624489438392,555862.644454318,0.0,1.0
2023-10-12,54.89,55.03,54.4044,54.75,414912,50.8102856016278,50.9398800629911,50.3607779556422,50.6806911402646,448226.562994765,0.0,1.0
2023-10-13,55.32,55.62,54.9805,55.46,392583,51.2083257329578,51.4860281501647,50.8940591641519,51.337920194321,424104.698779918,0.0,1.0
2023-10-16,55.66,55.68,54.96,55.68,500024,51.5230551391256,51.5415686336061,50.8750828323095,51.5415686336061,540172.467739892,0.0,1.0
2023-10-17,55.88,56.23,55.345,55.53,816007,51.7267035784107,52.0506897318188,51.2314676010583,51.4027174250026,881526.716483661,0.0,1.0
2023-10-18,55.29,55.95,55.05,55.95,577047,51.1805554912371,51.7915008090923,50.9583935574715,51.7915008090923,623379.881749478,0.0,1.0
2023-10-19,55.36,55.97,55.02,55.18,577469,51.2453527219187,51.8100143035728,50.9306233157508,51.0787312715945,623835.765429834,0.0,1.0
2023-10-20,55.08,55.47,54.755,55.45,536583,50.9861637991922,51.3471769415612,50.6853195138847,51.3286634470808,579666.902503229,0.0,1.0
2023-10-23,54.24,54.845,54.19,54.63,420941,50.2085970310128,50.7686302390468,50.1623132948117,50.5696101733818,454739.649982597,0.0,1.0
2023-10-24,53.97,54.59,53.51,54.37,470435,49.9586648555266,50.5325831844209,49.532854482476,50.3289347451358,508207.675753996,0.0,1.0
2023-10-25,53.87,54.33,53.63,53.84,700805,49.8660973831243,50.2919077561749,49.6439354493587,49.8383271414036,757074.792918849,0.0,1.0
2023-10-26,54.13,54.355,53.3,53.41,459955,50.1067728113703,50.3150496242755,49.3384627904311,49.4402870100736,496886.204260799,0.0,1.0
2023-10-27,52.98,54.17,52.88,54.0,453823,49.0422468787437,50.1437998003312,48.9496794063414,49.9864350972473,490261.847085582,0.0,1.0
2023-10-30,53.36,53.79,52.9,53.43,612617,49.3940032738725,49.7920434052024,48.9681929008219,49.4588005045541,661805.906655299,0.0,1.0
2023-10-31,53.97,54.14,53.244,53.54,491305,49.9586648555266,50.1160295586105,49.2866250058858,49.5606247241966,530753.392363061,0.0,1.0
2023-11-01,55.34,55.38,53.32,54.25,732548,51.2268392274382,51.2638662163992,49.3569762849116,50.2178537782531,791366.536202107,0.0,1.0
2023-11-02,57.42,57.42,55.03,55.03,567029,53.1522426534063,53.1522426534063,50.9398800629911,50.9398800629911,612557.505659894,0.0,1.0
2023-11-03,56.53,57.5,56.45,57.42,854591,52.3283921490257,53.2262966313281,52.2543381711039,53.1522426534063,923208.744736857,0.0,1.0
2023-11-06,55.95,56.69,55.62,56.5,437737,51.7915008090923,52.4765001048694,51.4860281501647,52.300621907305,472884.25257799,0.0,1.0
2023-11-07,55.19,55.59,54.89,55.39,616963,51.0879880188348,51.458257908444,50.8102856016278,51.2731229636394,666500.860387115,0.0,1.0
2023-11-08,54.42,55.15,54.41,55.15,440094,50.375218481337,51.0509610298738,50.3659617340967,51.0509610298738,475430.503370878,0.0,1.0
2023-11-09,55.0,55.16,54.63,54.71,604704,50.9121098212704,51.0602177771141,50.5696101733818,50.6436641513037,653257.547502087,0.0,1.0
2023-11-10,54.43,55.21,54.04,54.94,904631,50.3844752285772,51.1065015133152,50.0234620862082,50.856569337829,977266.610530707,0.0,1.0
2023-11-13,54.89,55.08,54.17,54.65,457640,50.8102856016278,50.9861637991922,50.1437998003312,50.5881236678623,494385.325777331,0.0,1.0
2023-11-14,55.88,55.96,55.2401,55.27,330912,51.7267035784107,51.8007575563325,51.1343643225083,51.1620419967566,357481.944156167,0.0,1.0
2023-11-15,56.25,56.47,55.8,55.8,469606,52.0692032262992,52.2728516655843,51.6526496004889,51.6526496004889,507312.112789506,0.0,1.0
2023-11-16,55.68,56.365,55.09,56.06,427838,51.5415686336061,52.1756558195619,50.9954205464325,51.8933250287349,462190.431365094,0.0,1.0
2023-11-17,56.24,56.45,55.86,55.99,388378,52.059946479059,52.2543381711039,51.7081900839302,51.8285277980532,419562.066372582,0.0,1.0
2023-11-20,56.53,57.075,56.29,57.0,546934,52.3283921490257,52.8328848736183,52.1062302152602,52.7634592693166,590849.016188923,0.0,1.0
2023-11-21,56.7,56.98,56.16,56.45,801824,52.4857568521096,52.7449457748361,51.9858925011372,52.2543381711039,866204.919709997,0.0,1.0
2023-11-22,56.68,57.0,56.05,56.06,2036054,52.4672433576292,52.7634592693166,51.8840682814946,51.8933250287349,2199535.04958097,0.0,1.0
2023-11-24,57.12,57.29,56.7,56.81,168015,52.8745402361993,53.0319049392833,52.4857568521096,52.5875810717522,181505.442073416,0.0,1.0
2023-11-27,56.97,57.0062,56.59,57.0,648900,52.7356890275959,52.7691984526055,52.3839326324671,52.7634592693166,701002.180528166,0.0,1.0
2023-11-28,56.73,57.34,56.6941,57.1,745889,52.5135270938303,53.0781886754844,52.4802953712379,52.8560267417189,805778.726201223,0.0,1.0
2023-11-29,57.15,57.63,56.38,56.84,671086,52.90231047792,53.3466343454511,52.1895409404222,52.6153513134729,724969.562832371,0.0,1.0
2023-11-30,57.29,57.76,57.04,57.17,686447,53.0319049392833,53.4669720595741,52.8004862582775,52.9208239724005,741563.944855938,0.0,1.0
2023-12-01,57.47,57.785,56.5,56.5,1001413,53.1985263896074,53.4901139276747,52.300621907305,52.300621907305,1081819.53553591,0.0,1.0
2023-12-04,58.27,58.3,57.0551,57.25,728154,53.9390661688259,53.9668364105466,52.8144639466102,52.9948779503223,786619.728402383,0.0,1.0
2023-12-05,57.21,58.29,57.095,58.21,664859,52.9578509613614,53.9575796633064,52.8513983680988,53.8835256853845,718242.577814419,0.0,1.0
2023-12-06,56.42,57.36,56.34,57.06,496438,52.2265679293832,53.0967021699649,52.1525139514613,52.818999752758,536298.536749949,0.0,1.0
2023-12-07,55.56,56.94,55.49,56.71,888863,51.4304876667233,52.7079187858752,51.3656904360417,52.4950135993499,960232.549223004,0.0,1.0
2023-12-08,56.14,56.185,55.4801,55.75,723923,51.9673790066567,52.0090343692377,51.3565262562739,51.6063658642877,782049.00837493,0.0,1.0
2023-12-11,54.78,56.12,54.76,55.92,899428,50.7084613819853,51.9488655121762,50.6899478875048,51.7637305673716,971645.84562812,0.0,1.0
2023-12-12,54.18,54.59,53.8,54.59,1129994,50.1530565475714,50.5325831844209,49.8013001524427,50.5325831844209,1220724.70023693,0.0,1.0
2023-12-13,54.78,54.85,53.49,54.09,1108362,50.7084613819853,50.7732586126669,49.5143409879955,50.0697458224094,1197355.80029983,0.0,1.0
2023-12-14,54.48,55.43,54.31,55.24,1140337,50.4307589647784,51.3101499526003,50.2733942616944,51.1342717550359,1231898.17157797,0.0,1.0
2023-12-15,53.03,53.75,52.32,53.49,2420944,49.7272461745208,50.4024039577691,49.0614655827066,50.158596980485,2581736.77805188,0.69,1.0
2023-12-18,53.59,54.43,53.55,53.86,813919,50.252368894825,51.0400529752813,50.214860129089,50.5055530635431,867977.374385863,0.0,1.0
2023-12-19,53.78,53.83,53.05,53.36,601664,50.4305355320711,50.4774214892411,49.7460005573888,50.0366934918429,641624.951601444,0.0,1.0
2023-12-20,53.49,54.22,53.49,53.79,603560,50.158596980485,50.8431319551672,50.158596980485,50.4399127235051,643646.878969935,0.0,1.0
2023-12-21,54.34,54.37,53.59,53.59,579158,50.9556582523753,50.9837898266773,50.252368894825,50.252368894825,617624.161857098,0.0,1.0
2023-12-22,54.73,55.07,54.41,54.54,495368,51.3213687183014,51.6401932270575,51.0212985924133,51.1432020810553,528269.048879282,0.0,1.0
2023-12-26,55.02,55.275,54.85,55.0,472520,51.5933072698875,51.8324256514546,51.4338950155095,51.5745528870195,503903.544388088,0.0,1.0
2023-12-27,55.09,55.44,54.87,55.05,573968,51.6589476099255,51.9871493101157,51.4526493983775,51.6214388441895,612089.455611068,0.0,1.0
2023-12-28,54.94,55.41,54.88,55.17,478984,51.5182897384155,51.9590177358137,51.4620265898115,51.7339651413976,510796.866386997,0.0,1.0
2023-12-29,54.8,55.15,54.72,55.15,403540,51.3870090583394,51.7152107585296,51.3119915268674,51.7152107585296,430342.072933143,0.0,1.0
2024-01-02,55.12,55.45,54.78,54.83,404549,51.6870791842275,51.9965265015497,51.3682546754714,51.4151406326414,431418.088078085,0.0,1.0
2024-01-03,55.05,55.5,54.47,54.84,763893,51.6214388441895,52.0434124587197,51.0775617410173,51.4245178240755,814628.778111507,0.0,1.0
2024-01-04,55.03,55.89,54.82,55.4,473572,51.6026844613215,52.4091229246458,51.4057634412074,51.9496405443796,505025.415480732,0.0,1.0
2024-01-05,54.27,55.25,54.04,54.67,1196977,50.8900179123372,51.8089826728696,50.6743425093552,51.2651055696974,1276477.08636887,0.0,1.0
2024-01-08,54.0,54.08,52.95,53.92,491386,50.6368337436192,50.7118512750912,49.6522286430488,50.5618162121471,524022.574838493,0.0,1.0
2024-01-09,54.42,54.435,53.44,54.04,597945,51.0306757838473,51.0447415709983,50.111711023315,50.6743425093552,637658.945333816,0.0,1.0
2024-01-10,53.48,53.82,53.325,53.57,701080,50.149219789051,50.4680442978071,50.0038733218239,50.233614511957,747643.902691103,0.0,1.0
2024-01-11,53.45,53.795,52.84,53.66,844631,50.121088214749,50.4446013192221,49.5490795372747,50.318009234863,900729.185219788,0.0,1.0
2024-01-12,54.33,54.5,54.08,54.37,527169,50.9462810609413,51.1056933153193,50.7118512750912,50.9837898266773,562182.188249224,0.0,1.0
2024-01-16,53.95,54.595,53.87,54.12,929157,50.5899477864491,51.1947766339424,50.5149302549771,50.7493600408272,990869.181395502,0.0,1.0
2024-01-17,53.53,54.23,53.29,53.6,637385,50.196105746221,50.8525091466012,49.9710531518049,50.261746086259,679718.447134092,0.0,1.0
2024-01-18,53.74,53.89,53.25,53.55,914855,50.3930267663351,50.5336846378451,49.9335443860689,50.214860129089,975617.279905958,0.0,1.0
2024-01-19,53.74,53.8,53.38,53.8,684330,50.3930267663351,50.4492899149391,50.0554478747109,50.4492899149391,729781.411434648,0.0,1.0
2024-01-22,53.9,54.065,53.43,53.86,627449,50.5430618292791,50.6977854879402,50.1023338318809,50.5055530635431,669122.523962502,0.0,1.0
2024-01-23,53.65,54.115,53.6,53.91,490313,50.308632043429,50.7446714451102,50.261746086259,50.5524390207131,522878.308980692,0.0,1.0
2024-01-24,54.04,54.3184,53.77,53.96,760129,50.6743425093552,50.9354035188778,50.4211583406371,50.5993249778831,810614.783061399,0.0,1.0
2024-01-25,54.55,54.59,53.92,54.29,685244,51.1525792724893,51.1900880382254,50.5618162121471,50.9087722952053,730756.116927688,0.0,1.0
2024-01-26,54.67,54.78,54.22,54.47,542028,51.2651055696974,51.3682546754714,50.8431319551672,51.0775617410173,578028.084224131,0.0,1.0
2024-01-29,54.35,54.78,53.59,54.25,541532,50.9650354438093,51.3682546754714,50.252368894825,50.8712635294692,577499.141199462,0.0,1.0
2024-01-30,54.29,54.44,53.74,54.08,558359,50.9087722952053,51.0494301667153,50.3930267663351,50.7118512750912,595443.746594828,0.0,1.0
2024-01-31,53.69,54.97,53.685,54.4,681578,50.346140809165,51.5464213127175,50.341452213448,51.0119214009793,726846.630781648,0.0,1.0
2024-02-01,53.98,54.32,53.61,53.7,464387,50.6180793607511,50.9369038695073,50.271123277693,50.355518000599,495230.371767864,0.0,1.0
2024-02-02,53.48,53.84,53.06,53.84,457528,50.149219789051,50.4867986806751,49.7553777488228,50.4867986806751,487915.814900518,0.0,1.0
2024-02-05,52.41,53.19,52.41,53.19,565141,49.1458603056126,49.8772812374649,49.1458603056126,49.8772812374649,602676.189323263,0.0,1.0
2024-02-06,52.0,52.72,51.85,52.59,741074,48.7613954568184,49.4365532400667,48.6207375853084,49.3146497514247,790294.199724579,0.0,1.0
2024-02-07,52.14,52.4,51.6705,52.13,713517,48.8926761368945,49.1364831141786,48.452416999068,48.8832989454605,760906.935751196,0.0,1.0
2024-02-08,51.72,52.28,51.69,51.99,430121,48.4988340966663,49.0239568169705,48.4707025223643,48.7520182653844,458688.513535403,0.0,1.0
2024-02-09,51.77,52.16,51.665,51.71,516287,48.5457200538364,48.9114305197625,48.4472595437793,48.4894569052323,550577.434228165,0.0,1.0
2024-02-12,52.56,52.78,51.9,51.99,503333,49.2865181771226,49.4928163886707,48.6676235424784,48.7520182653844,536763.063378247,0.0,1.0
2024-02-13,51.83,52.58,51.575,52.37,557179,48.6019832024404,49.3052725599906,48.3628648208733,49.1083515398766,594185.374076463,0.0,1.0
2024-02-14,51.76,52.0,51.169,52.0,422895,48.5363428624024,48.7613954568184,47.9821508486527,48.7613954568184,450982.581486498,0.0,1.0
2024-02-15,52.43,52.9,51.66,51.66,993361,49.1646146884806,49.6053426858788,48.4425709480623,48.4425709480623,1059337.44340323,0.0,1.0
2024-02-16,54.7,55.07,53.06,54.5,1389328,51.2932371439994,51.6401932270575,49.7553777488228,51.1056933153193,1481603.53745368,0.0,1.0
2024-02-20,55.65,56.24,55.05,55.25,1277656,52.1840703302297,52.7373246248359,51.6214388441895,51.8089826728696,1362514.57485124,0.0,1.0
2024-02-21,56.76,56.77,55.48,55.64,1052362,53.2249385794041,53.2343157708381,52.0246580758517,52.1746931387957,1122257.13573888,0.0,1.0
2024-02-22,56.85,56.86,55.98,56.61,929885,53.3093333023102,53.3187104937442,52.4935176475519,53.0842807078941,991645.533254289,0.0,1.0
2024-02-23,57.08,57.38,56.7328,56.76,776205,53.5250087052922,53.8063244483124,53.1994326187036,53.2249385794041,827758.508998044,0.0,1.0
2024-02-26,56.79,57.6,56.62,56.91,652939,53.2530701537061,54.0126226598604,53.0936578993281,53.3655964509142,696305.503193968,0.0,1.0
2024-02-27,56.58,57.17,56.155,57.17,958646,53.0561491335921,53.6094034281983,52.6576184976469,53.6094034281983,1022316.76376336,0.0,1.0
2024-02-28,57.0,57.5,56.6,56.91,610707,53.4499911738202,53.9188507455204,53.0749035164601,53.3655964509142,651268.564045153,0.0,1.0
2024-02-29,57.63,57.79,57.115,57.15,680977,54.0407542341624,54.1907892971065,53.5578288753113,53.5906490453303,726205.713931192,0.0,1.0
2024-03-01,57.71,58.01,57.41,57.63,546677,54.1157717656345,54.3970875086546,53.8344560226144,54.0407542341624,582985.858663012,0.0,1.0
2024-03-04,57.79,58.3,57.6,57.79,405383,54.1907892971065,54.6690260602407,54.0126226598604,54.1907892971065,432307.480180048,0.0,1.0
2024-03-05,58.2,58.7,57.71,57.71,472523,54.5752541459006,55.0441137176008,54.1157717656345,54.1157717656345,503906.743640253,0.0,1.0
2024-03-06,58.32,58.9,58.07,58.57,753808,54.6877804431087,55.2316575462809,54.4533506572586,54.9222102289588,803873.958749038,0.0,1.0
2024-03-07,58.29,58.69,58.2,58.2,534258,54.6596488688067,55.0347365261668,54.5752541459006,54.5752541459006,569742.021115912,0.0,1.0
2024-03-08,58.28,58.44,58.03,58.24,419421,54.6502716773727,54.8003067403167,54.4158418915226,54.6127629116367,447277.84747904,0.0,1.0
2024-03-11,58.57,58.72,57.922,58.15,386188,54.9222102289588,55.0628681004688,54.3145682240353,54.5283681887306,411837.598408843,0.0,1.0
2024-03-12,58.46,58.74,58.25,58.46,428506,54.8190611231847,55.0816224833368,54.6221401030707,54.8190611231847,456966.249453064,0.0,1.0
2024-03-13,58.14,58.85,58.08,58.74,661878,54.5189909972966,55.1847715891109,54.4627278486926,55.0816224833368,705838.208229279,0.0,1.0
2024-03-14,58.13,58.35,57.57,58.13,593217,54.5096138058626,54.7159120174107,53.9844910855584,54.5096138058626,632616.923921248,0.0,1.0
2024-03-15,57.59,57.79,57.16,57.16,899683,54.6924690388257,54.8824064204504,54.2841036683326,54.2841036683326,947346.954353416,0.735,1.0
2024-03-18,57.56,57.89,57.45,57.66,478515,54.663978431582,54.9773751112627,54.5595128716884,54.7589471223943,503866.059336927,0.0,1.0
2024-03-19,58.68,58.69,57.5,57.69,551864,55.7276277686802,55.7371246377614,54.6069972170946,54.787437729638,581100.987366987,0.0,1.0
2024-03-20,58.45,58.77,57.95,57.98,465537,55.5091997798118,55.8130995904113,55.0343563257501,55.0628469329938,490200.50294251,0.0,1.0
2024-03-21,59.48,59.51,58.25,58.51,628173,56.4873772951789,56.5158679024226,55.3192623981871,55.5661809942992,661452.732081242,0.0,1.0
2024-03-22,59.36,59.71,59.23,59.64,651554,56.3734148662041,56.7058052840473,56.249955568148,56.6393272004786,686072.424950549,0.0,1.0
2024-03-25,59.41,59.9,59.21,59.5,505712,56.4208992116102,56.8862457965907,56.2309618299856,56.5063710333413,532503.918580183,0.0,1.0
2024-03-26,59.1,59.55,58.995,59.5,505106,56.126496270092,56.5538553787475,56.026779144739,56.5063710333413,531865.813542811,0.0,1.0
2024-03-27,59.61,59.61,59.03,59.15,458989,56.6108365932349,56.6108365932349,56.0600181865234,56.1739806154982,483305.599007339,0.0,1.0
2024-03-28,61.1,61.31,59.5,59.85,849677,58.0258700863388,58.2253043370447,56.5063710333413,56.8387614511845,894691.706005501,0.0,1.0
2024-04-01,61.2,61.33,60.54,61.0,569231,58.1208387771511,58.2442980752071,57.4940454177897,57.9309013955264,599388.066878611,0.0,1.0
2024-04-02,62.86,62.97,61.02,61.45,1202722,59.6973190446359,59.8017846045295,57.9498951336889,58.3582605041819,1266440.53920531,0.0,1.0
2024-04-03,63.48,63.94,63.13,63.15,959805,60.2861249276724,60.7229809054092,59.9537345098292,59.9727282479917,1010654.13431529,0.0,1.0
2024-04-04,63.42,64.19,63.16,63.89,567516,60.229143713185,60.96040263244,59.9822251170729,60.675496560003,597582.208563275,0.0,1.0
2024-04-05,62.75,63.5,62.16,63.5,692739,59.5928534847423,60.3051186658349,59.0325382089495,60.3051186658349,729439.348983844,0.0,1.0
2024-04-08,62.38,63.13,62.38,62.8,671354,59.2414693287367,59.9537345098292,59.2414693287367,59.6403378301485,706921.401419148,0.0,1.0
2024-04-09,63.01,63.08,62.21,62.54,660785,59.8397720808544,59.9062501644231,59.0800225543557,59.3934192340364,695792.470495077,0.0,1.0
2024-04-10,63.52,63.78,62.31,62.74,1073911,60.3241124039973,60.5710310001094,59.1749912451681,59.5833566156611,1130805.31153376,0.0,1.0
2024-04-11,63.24,63.66,62.7625,63.66,566094,60.0582000697228,60.4570685711346,59.6047245710939,60.4570685711346,596084.87298053,0.0,1.0
2024-04-12,62.64,64.0625,62.41,63.57,813671,59.4883879248488,60.8393175516543,59.2699599359804,60.3715967494035,856778.158190938,0.0,1.0
2024-04-15,62.19,63.3,61.82,63.14,644210,59.0610288161932,60.1151812842102,58.7096446601876,59.9632313789105,678339.350042198,0.0,1.0
2024-04-16,62.03,62.14,61.25,61.86,465295,58.9090789108935,59.0135444707871,58.1683231225573,58.7476321365125,489945.682119005,0.0,1.0
2024-04-17,62.51,62.82,61.78,61.83,658317,59.3649286267927,59.659331568311,58.6716571838627,58.7191415292688,693193.719286769,0.0,1.0
2024-04-18,62.79,63.11,62.34,62.34,634629,59.6308409610673,59.9347407716668,59.2034818524118,59.2034818524118,668250.761984336,0.0,1.0
2024-04-19,63.23,63.83,62.775,62.87,1003264,60.0487032006416,60.6185153455156,59.6165956574454,59.7068159137171,1056415.53170664,0.0,1.0
2024-04-22,62.91,63.63,62.33,63.02,894020,59.7448033900421,60.4285779638909,59.1939849833305,59.8492689499357,941383.936487674,0.0,1.0
2024-04-23,63.08,63.7,62.5775,62.81,814945,59.9062501644231,60.4950560474596,59.4290324930911,59.6498346992297,858119.652939473,0.0,1.0
2024-04-24,64.17,64.21,62.33,62.83,748914,60.9414088942776,60.9793963706025,59.1939849833305,59.6688284373922,788590.422373918,0.0,1.0
2024-04-25,64.59,64.69,63.62,64.16,512142,61.3402773956894,61.4352460865017,60.4190810948097,60.9319120251963,539274.571039429,0.0,1.0
2024-04-26,64.04,64.5,63.86,64.36,702590,60.8179495962215,61.2548055739583,60.6470059527593,61.121849406821,739812.241266276,0.0,1.0
2024-04-29,63.21,64.52,62.995,64.26,1128785,60.0297094624791,61.2737993121207,59.8255267772326,61.0268807160087,1188586.45975285,0.0,1.0
2024-04-30,62.2,64.17,61.81,63.58,1491761,59.0705256852745,60.9414088942776,58.7001477911064,60.3810936184847,1570792.42352385,0.0,1.0
2024-05-01,61.63,62.255,61.005,61.94,827347,58.5292041476442,59.1227584652213,57.935649830067,58.8236070891624,871178.693654804,0.0,1.0
2024-05-02,62.61,62.96,61.9356,61.96,645493,59.4598973176051,59.7922877354483,58.8194284667667,58.8426008273249,679690.321598218,0.0,1.0
2024-05-03,62.93,63.055,62.44,62.95,464906,59.7637971282046,59.88250799172,59.2984505432241,59.782790866367,489536.073439899,0.0,1.0
2024-05-06,63.6,63.61,62.9,63.27,545943,60.4000873566472,60.4095842257285,59.7353065209608,60.0866906769665,574866.301019989,0.0,1.0
2024-05-07,64.06,64.355,63.645,63.91,785348,60.836943334384,61.1171009722804,60.4428232675128,60.6944902981655,826954.645033357,0.0,1.0
2024-05-08,64.12,64.7,63.82,64.13,655800,60.8939245488714,61.4447429555829,60.6090184764344,60.9034214179526,690543.372126593,0.0,1.0
2024-05-09,65.31,65.36,63.87,64.02,682873,62.0240519695382,62.0715363149444,60.6565028218405,60.798955858059,719050.662022268,0.0,1.0
2024-05-10,65.42,65.755,64.8475,65.55,504119,62.1285175294318,62.4466626436531,61.5848217745311,62.2519768274878,530826.523655209,0.0,1.0
2024-05-13,64.74,65.82,64.72,65.64,447153,61.4827304319079,62.5083922926811,61.4637366937454,62.3374486492189,470842.544184999,0.0,1.0
2024-05-14,65.97,66.08,64.56,64.83,464955,62.6508453288996,62.7553108887932,61.3117867884457,61.568202253639,489587.669391767,0.0,1.0
2024-05-15,66.49,66.715,65.75,66.1,464790,63.1446825211238,63.3583620754516,62.4419142091125,62.7743046269557,489413.927921195,0.0,1.0
2024-05-16,66.53,66.88,66.02,66.2,332627,63.1826699974487,63.5150604152919,62.6983296743058,62.869273317768,350249.115950522,0.0,1.0
2024-05-17,66.88,67.06,66.28,66.75,356013,63.5150604152919,63.6860040587541,62.9452482704179,63.3916011172359,374874.073712877,0.0,1.0
2024-05-20,67.26,67.3799,66.85,66.85,279448,63.8759414403788,63.9898089006628,63.4865698080482,63.4865698080482,294252.766474584,0.0,1.0
2024-05-21,66.75,67.26,66.46,67.26,698592,63.3916011172359,63.8759414403788,63.1161919138801,63.8759414403788,735602.432785394,0.0,1.0
2024-05-22,65.86,66.53,65.62,66.4,497025,62.5463797690061,63.1826699974487,62.3184549110565,63.0592106993927,523356.693399238,0.0,1.0
2024-05-23,65.59,66.5,65.49,65.81,606875,62.2899643038128,63.154179390205,62.1949956130004,62.4988954235999,639026.393655575,0.0,1.0
2024-05-24,66.37,66.37,65.43,65.92,763339,63.030720092149,63.030720092149,62.138014398513,62.6033609834935,803779.638816319,0.0,1.0
2024-05-28,66.44,66.75,65.79,66.38,488149,63.0971981757176,63.3916011172359,62.4799016854374,63.0402169612302,514010.455261093,0.0,1.0
2024-05-29,65.61,66.5,65.445,66.5,361081,62.3089580419752,63.154179390205,62.1522597021349,63.154179390205,380210.569305951,0.0,1.0
2024-05-30,66.06,66.15,65.545,65.78,500705,62.7363171506307,62.8217889723619,62.2472283929472,62.4704048163562,527231.654682291,0.0,1.0
2024-05-31,67.08,67.12,65.97,66.13,763903,63.7049977969166,63.7429852732415,62.6508453288996,62.8027952341994,804373.518752091,0.0,1.0
2024-06-03,66.86,67.33,66.37,67.33,703310,63.4960666771294,63.9424195239474,63.030720092149,63.9424195239474,740570.385865134,0.0,1.0
2024-06-04,67.93,68.01,66.635,67.0,987235,64.5122316688215,64.5882066214713,63.2823871228017,63.6290228442667,1039537.33757456,0.0,1.0
2024-06-05,68.27,68.45,67.31,67.8,446221,64.8351252175834,65.0060688610456,63.923425785785,64.3887723707654,469861.168120922,0.0,1.0
2024-06-06,68.41,68.53,68.045,68.06,399131,64.9680813847207,65.0820438136955,64.6214456632557,64.6356909668775,420276.405398383,0.0,1.0
2024-06-07,68.3,68.44,67.4,68.24,389716,64.8636158248271,64.9965719919644,64.0088976075161,64.8066346103397,410362.611789704,0.0,1.0
2024-06-10,68.93,69.21,68.03,68.38,565911,65.4619185769449,65.7278309112194,64.6072003596338,64.939590777477,595892.177894987,0.0,1.0
2024-06-11,69.11,69.33,68.05,68.65,514593,65.6328622204071,65.8417933401942,64.6261940977963,65.1960062426703,541855.421611375,0.0,1.0
2024-06-12,69.43,69.9,69.05,69.41,351615,65.9367620310066,66.3831148778245,65.5758810059197,65.9177682928441,370243.073788185,0.0,1.0
2024-06-13,68.79,69.4999,68.33,69.4,411680,65.3289624098076,66.0031451458844,64.8921064320708,65.9082714237629,433490.233969314,0.0,1.0
2024-06-14,68.06,68.76,67.895,68.55,354681,64.6356909668775,65.3004718025639,64.4789926270371,65.101037551858,373471.50620499,0.0,1.0
2024-06-17,67.19,67.74,66.982,67.26,431029,64.5074832342809,65.0355248443248,64.3077874981188,64.5746885301046,448953.161059142,0.735,1.0
2024-06-18,68.71,68.77,67.33,67.43,426913,65.9667982293115,66.024402768589,64.6418938259284,64.737901391391,444665.998917106,0.0,1.0
2024-06-20,69.45,70.04,68.565,68.63,673518,66.6772542137343,67.2436988499633,65.8275872593908,65.8899921769414,701525.96491241,0.0,1.0
2024-06-21,69.55,69.7,69.02,69.7,1089882,66.7732617791968,66.9172731273906,66.2644216822453,66.9172731273906,1135204.28806753,0.0,1.0
2024-06-24,70.76,71.31,69.64,69.64,790058,67.9349533212935,68.4629949313375,66.8596685881131,66.8596685881131,822912.232170142,0.0,1.0
2024-06-25,70.48,71.09,70.16,70.91,676343,67.6661321379984,68.2517782873199,67.3589079285183,68.0789646694873,704468.441358292,0.0,1.0
2024-06-26,70.36,70.5575,69.64,70.46,549004,67.5509230594434,67.7405380012319,66.8596685881131,67.6469306249059,571834.102192922,0.0,1.0
2024-06-27,70.85,71.05,69.77,70.58,708387,68.0213601302098,68.2133752611349,66.9844784232144,67.762139703461,737844.977723547,0.0,1.0
2024-06-28,71.03,71.85,70.53,71.22,946885,68.1941737480424,68.9814357848352,67.7141359207297,68.3765881224212,986260.817507606,0.0,1.0
2024-07-01,70.22,71.25,70.11,71.09,587341,67.4165124677958,68.40539039206,67.310904145787,68.2517782873199,611765.330336561,0.0,1.0
2024-07-02,69.84,70.65,69.56,70.65,607445,67.0516837190382,67.8293449992848,66.7828625357431,67.8293449992848,632705.346785415,0.0,1.0
2024-07-03,70.19,70.49,69.79,69.79,460910,67.3877101981571,67.6757328945447,67.0036799363069,67.0036799363069,480076.749972204,0.0,1.0
2024-07-05,69.69,70.1,69.22,69.9,870106,66.9076723708444,67.3013033892408,66.4564368131704,67.1092882583157,906288.994839154,0.0,1.0
2024-07-08,69.34,69.97,69.22,69.69,513881,66.5716458917255,67.1764935541395,66.4564368131704,66.9076723708444,535250.526897802,0.0,1.0
2024-07-09,69.52,69.86,68.88,69.13,725776,66.744459509558,67.0708852321307,66.1300110905978,66.3700300042541,755957.092030606,0.0,1.0
2024-07-10,70.68,70.7,69.265,69.59,865027,67.8581472689235,67.877348782016,66.4996402176286,66.8116648053818,900998.786744063,0.0,1.0
2024-07-11,70.63,71.31,70.15,70.66,652457,67.8101434861922,68.4629949313375,67.3493071719721,67.838945755831,679589.152017996,0.0,1.0
2024-07-12,70.91,71.4,70.72,70.96,401725,68.0789646694873,68.5494017402538,67.8965502951085,68.1269684522186,418430.566450248,0.0,1.0
2024-07-15,70.96,71.755,70.89,71.38,420032,68.1269684522186,68.8902285976458,68.0597631563949,68.5302002271613,437498.855404146,0.0,1.0
2024-07-16,71.1,71.33,70.54,71.1,389279,68.2613790438662,68.48219644443,67.723736677276,68.2613790438662,405467.004735045,0.0,1.0
2024-07-17,71.22,71.9,70.981,71.37,639135,68.3765881224212,69.0294395675665,68.1471300409657,68.520599470615,665713.162208424,0.0,1.0
2024-07-18,73.16,73.27,71.11,71.11,740189,70.2391348923945,70.3447432144033,68.2709798004124,68.2709798004124,770969.450619808,0.0,1.0
2024-07-19,73.84,74.3,73.055,73.47,845250,70.8919863375398,71.3336211386675,70.1383269486588,70.5367583453284,880399.368453723,0.0,1.0
2024-07-22,75.54,75.57,73.31,73.38,962674,72.524114950403,72.5529172200417,70.3831462405883,70.4503515364121,1002706.39648248,0.0,1.0
2024-07-23,75.47,75.73,75.06,75.5,1177380,72.4569096545792,72.7065293247818,72.0632786361828,72.485711924218,1226340.85587701,0.0,1.0
2024-07-24,74.65,76.01,74.39,75.69,675421,71.6696476177864,72.9753505080769,71.4200279475838,72.6681262985968,703508.100373123,0.0,1.0
2024-07-25,74.3,74.95,74.23,74.9,919362,71.3336211386675,71.957670314174,71.2664158428437,71.9096665314427,957593.285040345,0.0,1.0
2024-07-26,73.74,74.66,73.51,74.48,904932,70.7959787720772,71.6792483743326,70.5751613715134,71.5064347565,942563.219513239,0.0,1.0
2024-07-29,74.22,74.26,73.46,73.72,698212,71.2568150862974,71.2952181124825,70.5271575887821,70.7767772589847,727246.854595459,0.0,1.0
2024-07-30,74.65,75.79,70.43,73.41,1076888,71.6696476177864,72.7641338640593,67.6181283552672,70.4791538060509,1121669.93800106,0.0,1.0
2024-07-31,75.36,76.345,74.42,75.39,1021104,72.3513013325704,73.2969758523764,71.4488302172225,72.3801036022092,1063566.18364457,0.0,1.0
2024-08-01,74.86,76.01,74.43,75.65,681847,71.8712635052577,72.9753505080769,71.4584309737688,72.6297232724118,710201.322900995,0.0,1.0
2024-08-02,72.85,74.67,72.11,74.46,674783,69.9415114394606,71.6888491308789,69.2310554550378,71.4872332434075,702843.569409416,0.0,1.0
2024-08-05,70.85,72.13,69.82,71.24,836453,68.0213601302098,69.2502569681303,67.0324822059457,68.3957896355137,871236.548880476,0.0,1.0
2024-08-06,72.2,73.14,70.91,71.39,966776,69.3174622639541,70.219933379302,68.0789646694873,68.5398009837076,1006978.97644036,0.0,1.0
2024-08-07,72.12,73.53,72.09,72.99,571472,69.2406562115841,70.5943628846059,69.2118539419453,70.0759220311082,595236.424595074,0.0,1.0
2024-08-08,74.2,74.22,72.14,72.25,551867,71.2376135732049,71.2568150862974,69.2598577246766,69.3654660466854,574816.158852944,0.0,1.0
2024-08-09,73.41,74.24,73.16,74.22,366056,70.4791538060509,71.2760165993899,70.2391348923945,71.2568150862974,381278.285973021,0.0,1.0
2024-08-12,72.48,73.845,72.38,73.34,442989,69.5862834472492,70.8967867158129,69.4902758817867,70.4119485102271,461410.512667195,0.0,1.0
2024-08-13,73.04,73.44,71.97,72.83,387562,70.1239258138395,70.5079560756896,69.0966448633903,69.9223099263681,403678.604006698,0.0,1.0
2024-08-14,73.86,74.29,72.69,73.0,407949,70.9111878506323,71.3240203821212,69.7878993347206,70.0855227876544,424913.388892432,0.0,1.0
2024-08-15,74.41,74.83,73.68,74.46,495575,71.4392294606763,71.8424612356189,70.7383742327997,71.4872332434075,516183.279528487,0.0,1.0
2024-08-16,75.41,75.53,73.86,74.13,913861,72.3993051153017,72.5145141938567,70.9111878506323,71.1704082773811,951863.52825139,0.0,1.0
2024-08-19,75.91,76.78,75.41,75.54,545293,72.8793429426144,73.7146087621385,72.3993051153017,72.524114950403,567968.781806845,0.0,1.0
2024-08-20,75.43,76.26,74.95,75.87,502331,72.4185066283942,73.2153694217333,71.957670314174,72.8409399164294,523220.224968621,0.0,1.0
2024-08-21,75.77,76.055,75.083,75.5,431473,72.7449323509668,73.0185539125351,72.0853603762392,72.485711924218,449415.624613822,0.0,1.0
2024-08-22,75.76,76.43,75.69,75.85,433603,72.7353315944206,73.3785822830196,72.6681262985968,72.8217384033368,451634.199774788,0.0,1.0
2024-08-23,76.57,76.59,75.76,76.12,446692,73.5129928746671,73.5321943877596,72.7353315944206,73.0809588300857,465267.500376611,0.0,1.0
2024-08-26,76.18,77.45,76.14,76.83,414574,73.1385633693632,74.3578594507375,73.1001603431782,73.7626125448697,431813.886752244,0.0,1.0
2024-08-27,76.51,76.715,75.6,76.13,600823,73.4553883353896,73.6522038445878,72.5817194896805,73.090559586632,625807.973679351,0.0,1.0
2024-08-28,76.48,76.975,76.27,76.35,502535,73.4265860657509,73.9018235147904,73.2249701782795,73.3017762306495,523432.708223474,0.0,1.0
2024-08-29,77.97,78.05,76.52,76.86,840834,74.8570987911427,74.9339048435127,73.4649890919359,73.7914148145085,875799.730936904,0.0,1.0
2024-08-30,78.59,78.83,77.415,77.53,825946,75.4523456970105,75.6827638541206,74.3242568028256,74.4346655031075,860292.619670959,0.0,1.0
2024-09-03,77.16,78.02,76.415,78.02,499166,74.0794375108961,74.905102573874,73.3641811482002,74.905102573874,519923.609764651,0.0,1.0
2024-09-04,76.48,77.41,76.42,77.09,494772,73.4265860657509,74.3194564245525,73.3689815264733,74.0122322150723,515346.887108649,0.0,1.0
2024-09-05,76.82,77.17,75.9,76.85,580188,73.7530117883235,74.0890382674424,72.8697421860681,73.7818140579623,604314.875817129,0.0,1.0
2024-09-06,75.12,77.28,75.02,76.76,330031,72.1208831754603,74.1946465894512,72.0248756099978,73.695407249046,343755.201384384,0.0,1.0
2024-09-09,74.69,75.67,74.36,75.17,555686,71.7080506439714,72.6489247855043,71.391225677945,72.1688869581916,578793.970373943,0.0,1.0
2024-09-10,74.77,75.19,74.03,74.95,354004,71.7848566963414,72.1880884712841,71.0744007119186,71.957670314174,368725.108583368,0.0,1.0
2024-09-11,74.49,74.88,73.52,74.59,573476,71.5160355130463,71.8904650183502,70.5847621280597,71.6120430785088,597323.76009863,0.0,1.0
2024-09-12,75.52,76.2,74.46,74.85,524330,72.5049134373105,73.1577648824557,71.4872332434075,71.8616627487114,546134.044201527,0.0,1.0
2024-09-13,76.8,76.86,75.56,75.88,496263,73.733810275231,73.7914148145085,72.5433164634955,72.8505406729756,516899.889721325,0.0,1.0
2024-09-16,77.28,77.54,76.12,76.63,439622,74.9003021956008,75.1522959659277,73.7760222972197,74.2703177697838,453589.467119606,0.735,1.0
2024-09-17,77.56,78.22,77.24,77.24,535772,75.1716801021066,75.8113565960132,74.8615339232429,74.8615339232429,552794.300507266,0.0,1.0
2024-09-18,77.28,78.55,77.13,77.77,438160,74.9003021956008,76.1311948429664,74.7549211742584,75.375213531986,452081.017130914,0.0,1.0
2024-09-19,76.58,77.98,76.58,77.98,609379,74.2218574293363,75.5787469618653,74.2218574293363,75.5787469618653,628739.908111692,0.0,1.0
2024-09-20,77.82,77.97,76.125,76.45,2149800,75.4236738724335,75.5690548937758,73.7808683312644,74.0958605441729,2218102.45259274,0.0,1.0
2024-09-23,79.28,79.3,77.65,77.72,718764,76.8387158134994,76.8580999496784,75.2589087149121,75.3267531915385,741600.237806016,0.0,1.0
2024-09-24,79.06,79.73,78.601,79.56,555789,76.6254903155306,77.2748588775266,76.1806243902228,77.1100937200052,573447.271385277,0.0,1.0
2024-09-25,79.19,79.31,78.5,79.11,618958,76.751487200694,76.8677920177679,76.082734502519,76.673950655978,638623.247675086,0.0,1.0
2024-09-26,78.31,78.95,77.675,78.41,646253,75.8985852088186,76.5188775665462,75.2831388851358,75.9955058897135,666785.45180734,0.0,1.0
2024-09-27,77.76,78.595,77.39,78.35,667094,75.3655214638965,76.1748091493692,75.0069149445853,75.9373534811766,688288.60243274,0.0,1.0
2024-09-30,78.66,78.75,76.91,77.91,507898,76.2378075919509,76.3250362047563,74.5416956762896,75.5109024852389,524034.700654456,0.0,1.0
2024-10-01,78.85,79.09,78.12,78.47,497927,76.4219568856512,76.654566519799,75.7144359151182,76.0536582982505,513746.906648129,0.0,1.0
2024-10-02,81.48,81.54,77.93,79.32,589736,78.9709707931878,79.0291232017248,75.5302866214179,76.8774840858574,608472.819788927,0.0,1.0
2024-10-03,82.76,83.385,81.1,81.69,456350,80.2115555086429,80.8173097642362,78.6026722057871,79.1745042230672,470848.941408829,0.0,1.0
2024-10-04,84.05,84.185,83.255,83.62,442423,81.4618322921875,81.5926752113957,80.6913128790728,81.0450733643393,456479.459197805,0.0,1.0
2024-10-07,83.76,84.07,83.46,83.65,403402,81.1807623175922,81.4812164283665,80.8900002749074,81.0741495686078,416218.70200987,0.0,1.0
2024-10-08,83.44,83.76,82.39,83.73,319040,80.8706161387284,81.1807623175922,79.8529489893317,81.1516861133237,329176.391513252,0.0,1.0
2024-10-09,84.03,84.23,82.94,82.94,297894,81.4424481560085,81.6362895177984,80.3860127342538,80.3860127342538,307358.550568734,0.0,1.0
2024-10-10,83.75,84.23,83.36,84.23,407568,81.1710702495027,81.6362895177984,80.7930795940125,81.6362895177984,420517.062237566,0.0,1.0
2024-10-11,85.87,85.91,83.6,83.99,917683,83.2257886844752,83.2645569568332,81.0256892281603,81.4036798836506,946839.200391975,0.0,1.0
2024-10-14,86.35,86.82,85.38,85.87,465688,83.6910079527709,84.146535152977,82.7508773480901,83.2257886844752,480483.624031542,0.0,1.0
2024-10-15,85.58,86.39,85.34,85.58,456787,82.9447187098799,83.7297762251288,82.7121090757321,82.9447187098799,471299.825570975,0.0,1.0
2024-10-16,86.53,87.44,85.6967,86.05,605201,83.8654651783817,84.7474433745256,83.0578251444843,83.4002459100861,624429.166625538,0.0,1.0
2024-10-17,86.26,87.45,86.12,87.05,393927,83.6037793399654,84.7571354426151,83.4680903867125,84.3694527190354,406442.666686437,0.0,1.0
2024-10-18,87.09,87.12,85.5,86.11,481142,84.4082209913933,84.4372971956618,82.867182165164,83.458398318623,496428.621381235,0.0,1.0
2024-10-21,86.93,87.21,86.26,87.2,613527,84.2531479019615,84.5245258084672,83.6037793399654,84.5148337403778,633019.696451702,0.0,1.0
2024-10-22,87.01,87.4,86.08,86.8,688561,84.3306844466774,84.7086751021676,83.4293221143546,84.127151016798,710437.642040987,0.0,1.0
2024-10-23,87.2,87.405,86.57,87.01,476903,84.5148337403778,84.7135211362124,83.9042334507397,84.3306844466774,492054.941831258,0.0,1.0
2024-10-24,87.95,87.98,86.915,87.43,407028,85.2417388470897,85.2708150513582,84.2386097998272,84.7377513064361,419959.905606996,0.0,1.0
2024-10-25,87.39,88.215,86.84,87.71,507939,84.6989830340781,85.4985786514613,84.165919289156,85.0091292129419,524077.003287518,0.0,1.0
2024-10-28,87.42,87.61,86.39,86.7,634930,84.7280592383466,84.912208532047,83.7297762251288,84.0302303359031,655102.702681511,0.0,1.0
2024-10-29,89.3,89.32,85.3,86.74,1249945,86.5501680391713,86.5695521753502,82.6733408033741,84.0689986082611,1289657.67518189,0.0,1.0
2024-10-30,90.93,91.5025,88.3,88.3,1080804,88.1299751377586,88.6848460358821,85.580961230222,85.580961230222,1115142.80545727,0.0,1.0
2024-10-31,90.15,91.39,90.07,91.0,685371,87.3739938267782,88.5758102698753,87.2964572820622,88.1978196143851,707146.290834469,0.0,1.0
2024-11-01,88.96,90.91,88.78,90.65,776014,86.2206377241285,88.1105910015796,86.0461804985176,87.8585972312528,800669.158361851,0.0,1.0
2024-11-04,89.87,89.93,88.74,89.24,480363,87.1026159202724,87.1607683288093,86.0074122261597,86.4920156306343,495624.87135306,0.0,1.0
2024-11-05,92.23,92.47,90.06,90.18,704959,89.3899439893927,89.6225536235405,87.2867652139727,87.4030700310466,727356.631722638,0.0,1.0
2024-11-06,96.16,96.67,93.98,94.83,1135892,93.1989267485634,93.6932222211275,91.0860559050539,91.9098816926608,1171981.03594775,0.0,1.0
2024-11-07,97.03,97.69,94.57,95.8,1078802,94.0421366723492,94.6818131662558,91.657887922334,92.8500122973416,1113077.19883801,0.0,1.0
2024-11-08,97.89,98.14,96.695,97.54,851090,94.8756545280456,95.117956230283,93.7174523913512,94.5364321449134,878130.438355736,0.0,1.0
2024-11-11,99.82,100.97,98.28,98.48,698072,96.7462236693177,97.8608114996094,95.2536451835359,95.4474865453257,720250.821139791,0.0,1.0
2024-11-12,99.76,100.34,98.82,98.82,598508,96.6880712607808,97.2502112099714,95.7770168603685,95.7770168603685,617523.51972108,0.0,1.0
2024-11-13,98.2,100.25,98.16,100.04,683411,95.1761086388199,97.1629825971659,95.1373403664619,96.9594491672866,705124.018619807,0.0,1.0
2024-11-14,99.51,99.57,98.05,98.31,709537,96.4457695585435,96.5039219670804,95.0307276174775,95.2827213878043,732080.081824029,0.0,1.0
2024-11-15,100.79,100.89,97.96,98.97,754335,97.6863542739986,97.7832749548935,94.9434990046721,95.9223978817109,778301.383187528,0.0,1.0
2024-11-18,101.97,102.81,100.01,101.03,969344,98.8300183085587,99.6441520280761,96.9303729630181,97.9189639081464,1000141.54982141,0.0,1.0
2024-11-19,103.03,103.51,101.2,101.34,1530417,99.857377526045,100.322596794341,98.0837290656678,98.2194180189207,1579040.70201397,0.0,1.0
2024-11-20,102.73,102.82,100.6,101.45,3003451,99.5666154833602,99.6538440961656,97.5022049802982,98.3260307679051,3098875.25785754,0.0,1.0
2024-11-21,108.41,108.56,103.93,103.93,1552665,105.071710158192,105.217091179535,100.729663654099,100.729663654099,1601995.55519347,0.0,1.0
2024-11-22,108.56,109.846,107.52,108.62,902837,105.217091179535,106.463491135843,104.209116098227,105.275243588071,931521.520137439,0.0,1.0
2024-11-25,105.73,109.38,105.03,109.12,1488112,102.474235910208,106.011840762873,101.795791143944,105.759846992546,1535391.60709494,0.0,1.0
2024-11-26,106.75,107.09,105.295,106.09,921809,103.462826855336,103.792357170379,102.052630948315,102.82315036143,951096.28975815,0.0,1.0
2024-11-27,105.81,106.63,105.22,106.5,946507,102.551772454924,103.346522038262,101.979940437644,103.220525153099,976578.983205973,0.0,1.0
2024-11-29,106.12,107.15,105.78,106.61,507554,102.852226565698,103.850509578916,102.522696250655,103.327137902083,523679.771245354,0.0,1.0
2024-12-02,102.17,106.0,101.775,106.0,954197,99.0238596703486,102.735921748624,98.6410229808136,102.735921748624,984513.30633391,0.0,1.0
2024-12-03,102.76,103.03,101.62,102.78,1240903,99.5956916876287,99.857377526045,98.4907959254265,99.6150758238076,1280328.39693446,0.0,1.0
2024-12-04,101.87,103.13,100.98,102.85,850444,98.7330976276638,99.9542982069399,97.8705035676989,99.6829203004341,877463.913942127,0.0,1.0
2024-12-05,104.27,104.81,101.57,102.3,639739,101.059193969142,101.582565645975,98.442335584979,99.149856555512,660064.492008201,0.0,1.0
2024-12-06,102.93,104.7716,102.445,103.99,639420,99.76045684515,101.545348104511,99.2903915428096,100.787816062636,659735.356887549,0.0,1.0
2024-12-09,98.65,103.7749,98.54,103.57,720533,95.6122517028471,100.579339678031,95.5056389538627,100.380749202878,743425.441656902,0.0,1.0
2024-12-10,98.23,100.55,98.09,99.38,699396,95.2051848430884,97.4537446398507,95.0694958898355,96.3197726733801,721616.886656226,0.0,1.0
2024-12-11,101.5,102.29,98.295,98.77,911651,98.3744911083526,99.1401644874225,95.2681832856701,95.728556519921,940615.554474197,0.0,1.0
2024-12-12,101.64,102.69,101.46,101.57,920222,98.5101800616055,99.5278472110022,98.3357228359946,98.442335584979,949458.868327193,0.0,1.0
2024-12-13,100.62,101.93,100.45,101.49,719964,97.5215891164772,98.7912500362008,97.3568239589558,98.3647990402631,742838.363651727,0.0,1.0
2024-12-16,99.32,101.22,99.22,99.97,696775,96.9739872694208,98.8291078474706,96.8763493442603,97.6086337829641,713631.510352697,0.735,1.0
2024-12-17,98.7,99.09,96.455,98.48,933554,96.3686321334256,96.7494200415516,94.1766607135721,96.1538286980725,956138.711945466,0.0,1.0
2024-12-18,95.41,99.0,95.35,98.32,881513,93.1563443956448,96.6615459089072,93.0977616405485,95.9976080178157,902838.726397384,0.0,1.0
2024-12-19,97.53,99.485,96.86,98.3,1162404,95.2262684090477,97.1350898459357,94.5720943104722,95.9780804327836,1190525.09369598,0.0,1.0
2024-12-20,100.91,101.45,97.29,97.55,5650923,98.526430279473,99.0536750753397,94.9919373886624,95.2457959940798,5787631.17990283,0.0,1.0
2024-12-23,101.58,101.77,99.225,100.3,978833,99.1806043780484,99.3661164358534,96.8812312405183,97.9308389359938,1002513.10993228,0.0,1.0
2024-12-24,102.48,102.75,101.58,102.13,259453,100.059345704493,100.322968102426,99.1806043780484,99.7176129664312,265729.735216588,0.0,1.0
2024-12-26,100.55,102.33,100.0,102.33,462851,98.1749337488951,99.9128888167522,97.6379251605123,99.9128888167522,474048.377450764,0.0,1.0
2024-12-27,99.99,100.65,98.62,100.24,425052,97.6281613679963,98.2725716740556,96.2905217932972,97.8722561808975,435334.937014724,0.0,1.0
2024-12-30,100.11,100.78,98.65,99.94,397265,97.7453268781889,98.3995009767643,96.3198131708454,97.579342405416,406875.708744235,0.0,1.0
2024-12-31,99.43,100.765,98.81,100.47,572618,97.0813889870974,98.3848552879902,96.4760338511022,98.0968234087667,586470.881123951,0.0,1.0
2025-01-02,101.75,102.31,99.62,100.19,699938,99.3465888508213,99.8933612317201,97.2669010449024,97.8234372183173,716871.0302368,0.0,1.0
2025-01-03,103.58,104.57,102.34,102.5,798104,101.133362881259,102.099978340348,99.9226526092683,100.078873289525,817411.880360987,0.0,1.0
2025-01-06,103.12,105.215,102.73,104.33,720976,100.68422842552,102.729742957633,100.303440517394,101.865647319962,738417.985444437,0.0,1.0
2025-01-07,103.49,104.44,102.04,103.29,591308,101.045488748614,101.973049037639,99.6297388337868,100.850212898293,605613.033079019,0.0,1.0
2025-01-08,105.76,105.99,102.73,103.2,863136,103.261869649758,103.486436877627,100.303440517394,100.762338765649,884017.146596512,0.0,1.0
2025-01-10,103.49,106.29,103.0771,105.49,817105,101.045488748614,103.779350653109,100.642341755626,102.998247251824,836872.556085884,0.0,1.0
2025-01-13,105.25,105.435,103.1,103.21,1100965,102.763916231439,102.944546392986,100.664700840488,100.772102558165,1127599.74998451,0.0,1.0
2025-01-14,108.32,109.1,105.3,105.3,878847,105.761400533867,106.522976350119,102.812735194019,102.812735194019,900108.230029689,0.0,1.0
2025-01-15,108.87,110.29,108.69,109.49,929226,106.29840912225,107.684867659529,106.122660856961,106.903764258245,951706.00816475,0.0,1.0
2025-01-16,112.27,112.73,108.57,108.59,940574,109.618098577707,110.067233033446,106.005495346768,106.0250229318,963328.541090709,0.0,1.0
2025-01-17,112.48,112.86,111.28,111.44,707207,109.823138220544,110.194162336154,108.651483118618,108.807703798875,724315.88323634,0.0,1.0
2025-01-21,113.75,114.28,112.64,113.04,691068,111.063139870083,111.580620873433,109.979358900801,110.369910601443,707786.445547582,0.0,1.0
2025-01-22,111.2,114.5,110.9,114.31,836158,108.57337277849,111.795424308787,108.280459003008,111.609912250982,856386.48980444,0.0,1.0
2025-01-23,111.35,112.35,110.85,112.06,891827,108.71982966623,109.696208917836,108.231640040428,109.41305893487,913402.244603089,0.0,1.0
2025-01-24,111.41,111.73,110.63,110.92,676843,108.778412421327,109.09085378184,108.016836605075,108.29998658804,693217.311702701,0.0,1.0
2025-01-27,97.52,108.55,96.88,108.5,2225709,95.2165046165316,105.985967761736,94.5916218955043,105.937148799156,2279553.7659583,0.0,1.0
2025-01-28,99.0,99.55,95.45,98.25,1621675,96.6615459089072,97.19855449729,93.195399565709,95.9292614702033,1660906.86312111,0.0,1.0
2025-01-29,100.56,102.04,98.975,99.46,1174228,98.1846975414112,99.6297388337868,96.6371364276171,97.1106803646455,1202635.14210244,0.0,1.0
2025-01-30,102.61,103.25,101.1676,102.5,954088,100.186275007202,100.811157728229,98.7779455746864,100.078873289525,977169.474291388,0.0,1.0
2025-01-31,101.08,102.91,100.81,102.81,1639544,98.6924147522458,100.479188782683,98.4287923543125,100.381550857523,1679208.15329153,0.0,1.0
2025-02-03,101.65,102.42,99.12,99.65,906982,99.2489509256608,100.000762949397,96.7787114190998,97.2961924224505,928923.877180883,0.0,1.0
2025-02-04,101.32,102.01,100.01,101.05,688371,98.9267457726311,99.6004474562386,97.6476889530284,98.6631233746977,705024.199222125,0.0,1.0
2025-02-05,103.23,104.2,101.72,101.87,757592,100.791630143197,101.738718017254,99.3172974732731,99.4637543610139,775919.806524516,0.0,1.0
2025-02-06,101.26,103.65,100.52,103.2,743004,98.8681630175348,101.201709428871,98.145642371347,100.762338765649,760978.890916142,0.0,1.0
2025-02-07,101.8,102.38,100.44,101.69,595268,99.3954078134015,99.9617077793325,98.0675320312186,99.288006095725,609668.834135308,0.0,1.0
2025-02-10,101.58,103.41,101.02,102.07,667487,99.1806043780484,100.967378408486,98.6338319971495,99.6590302113349,683634.969611124,0.0,1.0
2025-02-11,99.95,101.32,97.0147,101.32,787661,97.5891061979321,98.9267457726311,94.7231401806955,98.9267457726311,806716.241363303,0.0,1.0
2025-02-12,98.75,100.47,98.1,98.52,618839,96.4174510960059,98.0968234087667,95.7828045824626,96.1928838681367,633810.068149909,0.0,1.0
2025-02-13,101.46,101.54,98.22,98.64,755429,99.0634388678558,99.1415492079842,95.8999700926552,96.3100493783293,773704.478826346,0.0,1.0
2025-02-14,100.16,101.87,99.74,101.46,635530,97.7941458407691,99.4637543610139,97.384066555095,99.0634388678558,650904.859925298,0.0,1.0
2025-02-18,101.51,102.23,100.04,100.48,714448,99.1122578304361,99.8152508915917,97.6769803305765,98.1065872012828,731732.058854671,0.0,1.0
2025-02-19,101.92,103.08,101.1239,101.53,567921,99.5125733235942,100.645173255456,98.7352778013913,99.1317854154681,581660.250426628,0.0,1.0
2025-02-20,100.01,101.585,98.83,101.27,1058541,97.6476889530284,99.1854862743064,96.4955614361343,98.8779268100508,1084149.42068854,0.0,1.0
2025-02-21,98.52,100.79,97.56,100.29,1017189,96.1928838681367,98.4092647692804,95.2555597865958,97.9210751434778,1041797.02541588,0.0,1.0
2025-02-24,96.99,99.22,94.985,98.71,1285409,94.6990236131809,96.8763493442603,92.7413832137126,96.3783959259417,1316505.85352653,0.0,1.0
2025-02-25,95.8,96.8,92.5,96.06,1449115,93.5371323037708,94.5135115553759,90.3150807734739,93.7909909091881,1484172.2595167,0.0,1.0
2025-02-26,94.91,97.495,93.23,96.93,2810439,92.6681547698422,95.1920951352415,91.0278376271456,94.6404408580846,2878429.66283825,0.0,1.0
2025-02-27,92.93,94.69,91.8,93.77,1774035,90.7349238516641,92.4533513344891,89.6316152973503,91.5550824230124,1816952.78456969,0.0,1.0
2025-02-28,96.09,96.26,92.68,93.04,2059740,93.8202822867363,93.9862667595091,90.4908290387628,90.8423255693407,2109569.61305136,0.0,1.0
2025-03-03,94.59,97.78,93.39,96.54,1324396,92.3557134093286,95.4703632219489,91.1840583074025,94.2596529499586,1356436.03427946,0.0,1.0
2025-03-04,93.24,95.255,91.38,93.74,1459015,91.0376014196617,93.005005611646,89.2215360116762,91.5257910454642,1494311.76215743,0.0,1.0
2025-03-05,93.62,94.07,91.49,92.79,1288113,91.4086255352716,91.8479961984939,89.3289377293527,90.5982307564394,1319275.26919729,0.0,1.0
2025-03-06,89.65,92.86,89.3,92.86,1094883,87.5323999063993,90.6665773040517,87.1906671683375,90.6665773040517,1121370.61310967,0.0,1.0
2025-03-07,88.13,90.39,86.01,90.0,2423336,86.0483034439595,88.2549205525871,83.9783794305566,87.8741326444611,2481961.79508746,0.0,1.0
2025-03-10,86.95,88.13,85.49,88.13,2023151,84.8961759270655,86.0483034439595,83.470662219722,86.0483034439595,2072095.4451603,0.0,1.0
2025-03-11,89.9,91.02,86.79,86.79,1585282,87.7764947193006,88.8700394810983,84.7399552468086,84.7399552468086,1623633.43689849,0.0,1.0
2025-03-12,93.43,95.05,91.4,91.98,1520398,91.2231134774667,92.8048478650669,89.2410635967083,89.8073635626392,1557179.75110648,0.0,1.0
2025-03-13,93.33,94.01,92.155,93.59,953685,91.1254755523061,91.7894134433976,89.9782299316701,91.3793341577235,976756.724840461,0.0,1.0
2025-03-14,95.79,96.18,93.2063,94.42,1162949,93.5273685112547,93.9081564193807,91.0046974388826,92.1897289365557,1191083.27843731,0.0,1.0
2025-03-17,96.79,97.61,94.41,94.72,799011,95.3043787491761,96.1117926408418,92.9609091611707,93.2661509982638,811466.122595847,0.82,1.0
2025-03-18,96.08,97.2099,95.64,96.69,851917,94.6052764771241,95.7178337407742,94.1720299986693,95.2059136404363,865196.830536108,0.0,1.0
2025-03-19,98.71,99.21,96.5,96.98,1100823,97.1949088369787,97.6872343806773,95.0188299338309,95.4914624557815,1117982.82060488,0.0,1.0
2025-03-20,99.25,99.72,98.03,98.49,1288781,97.7266204241732,98.1894064352499,96.5253460975486,96.9782855977513,1308870.74263708,0.0,1.0
2025-03-21,96.98,99.1,96.6,98.92,4928774,95.4914624557815,97.5789227610636,95.1172950425706,97.4016855653321,5005604.58733513,0.0,1.0
2025-03-24,101.0,101.34,97.52,97.88,1395010,99.4497598271183,99.7845411968334,96.023174042976,96.377648434439,1416755.65878622,0.0,1.0
2025-03-25,100.52,102.12,100.355,100.93,997473,98.9771273051677,100.552569045003,98.8146598757471,99.3808342510005,1013021.78280906,0.0,1.0
2025-03-26,98.26,101.3,97.71,101.3,1314652,96.75181584765,99.7451551533375,96.2102577495815,99.7451551533375,1335145.02428987,0.0,1.0
2025-03-27,96.98,98.62,96.72,98.33,833169,95.4914624557815,97.106290239113,95.2354531730583,96.8207414237678,846156.583447612,0.0,1.0
2025-03-28,96.76,97.67,96.02,96.98,1143944,95.2748392165542,96.1708717060856,94.5461974118802,95.4914624557815,1161775.99826133,0.0,1.0
2025-03-31,96.48,96.96,94.905,95.71,1429275,94.9991369120829,95.4717694340336,93.4483114494323,94.2409555747871,1451554.78757261,0.0,1.0
2025-04-01,98.08,98.09,94.82,95.64,1091308,96.5745786519185,96.5844251627924,93.3646161070036,94.1720299986693,1108319.49912808,0.0,1.0
2025-04-02,99.5,99.64,96.15,96.92,892298,97.9727831960225,98.1106343482581,94.6742020532419,95.4323833905377,906207.296595453,0.0,1.0
2025-04-03,94.61,97.77,94.3,94.96,1146761,93.1578393786502,96.2693368148253,92.852597541557,93.5024672592392,1164636.91014784,0.0,1.0
2025-04-04,87.23,94.16,84.21,94.16,2576287,85.8911143536587,92.7147463893214,82.9174680697191,92.7147463893214,2616446.61035216,0.0,1.0
2025-04-07,88.63,94.03,83.3,84.0,1917372,87.2696258760148,92.5867417479598,82.0214355801877,82.7106913413657,1947260.32859854,0.0,1.0
2025-04-08,88.73,93.1226,87.2075,92.86,1498027,87.3680909847545,91.6932693512555,85.8689597041923,91.434699975705,1521378.50572006,0.0,1.0
2025-04-09,93.05,94.7475,84.445,87.76,1407265,91.6217836823105,93.2932289031673,83.1488610752575,86.4129794299793,1429201.69186012,0.0,1.0
2025-04-10,90.05,92.36,87.64,90.49,874162,88.6678304201189,90.9423744320064,86.2948212994916,89.1010768985736,887788.58946952,0.0,1.0
2025-04-11,92.78,93.31,88.7842,90.08,1030745,91.3559278887133,91.8777929650338,87.4214590736915,88.6973699527408,1046812.43253855,0.0,1.0
2025-04-14,94.32,94.945,93.38,94.92,820618,92.8722905633049,93.4876974929282,91.9467185411516,93.4630812157433,833409.936274168,0.0,1.0
2025-04-15,95.58,96.73,94.715,94.85,859919,94.1129509334254,95.2452996839322,93.2612277428269,93.3941556396255,873323.567105458,0.0,1.0
2025-04-16,95.56,96.69,94.74,95.33,943010,94.0932579116775,95.2059136404363,93.2858440200118,93.8667881615761,957709.804081684,0.0,1.0
2025-04-17,96.95,98.4,95.83,95.98,887944,95.4619229231596,96.8896669998856,94.3591137052747,94.5068113683843,901785.425685313,0.0,1.0
2025-04-21,92.92,96.5,91.33,96.36,795578,91.4937790409489,95.0188299338309,89.9281838119873,94.8809787815953,807979.608394076,0.0,1.0
2025-04-22,95.6,96.12,94.3819,94.66,749647,94.1326439551734,94.6446625206199,92.9332404656148,93.20707193302,761332.627968337,0.0,1.0
2025-04-23,96.92,98.62,95.38,97.37,821684,95.4323833905377,97.106290239113,93.916020715946,95.8754763798665,834492.553267786,0.0,1.0
2025-04-24,98.91,99.52,97.14,97.57,719512,97.3918390544581,97.9924762177704,95.6490066297651,96.0724065973459,730727.878341079,0.0,1.0
2025-04-25,98.71,99.1318,97.35,98.38,505686,97.1949088369787,97.6102346656428,95.8557833581185,96.8699739781376,513568.721420611,0.0,1.0
2025-04-28,98.74,99.14,96.66,98.49,968239,97.2244483696006,97.6183088045595,95.1763741078144,96.9782855977513,983332.078126685,0.0,1.0
2025-04-29,98.53,99.24,96.905,97.08,1174492,97.0176716412472,97.7167739132992,95.4176136242267,95.5899275645213,1192800.1858045,0.0,1.0
2025-04-30,97.2,98.285,94.1502,97.73,1742408,95.7080856950089,96.7764321248349,92.7050968086649,96.2299507713295,1769568.95930092,0.0,1.0
2025-05-01,97.8,100.89,96.42,96.42,1723775,96.2988763474472,99.3414482075046,94.9400578468391,94.9400578468391,1750645.50485245,0.0,1.0
2025-05-02,100.73,101.125,98.95,99.4,957872,99.1839040335211,99.572841213043,97.431225097954,97.8743180872828,972803.47552553,0.0,1.0
2025-05-05,101.6,101.7,99.1,99.94,1203648,100.040550479557,100.139015588296,97.5789227610636,98.4060296744773,1222410.67460929,0.0,1.0
2025-05-06,100.44,101.52,99.13,101.52,1144891,98.8983552181759,99.9617783925649,97.6084622936855,99.9617783925649,1162737.76026223,0.0,1.0
2025-05-07,101.38,102.235,100.03,100.7,1201769,99.8239272403293,100.665803920054,98.494648272343,99.1543645008992,1220502.38443011,0.0,1.0
2025-05-08,100.1,102.958,99.51,102.48,1159712,98.5635738484608,101.377706656242,97.9826297068965,100.907043436466,1177789.79259094,0.0,1.0
2025-05-09,101.24,101.75,99.88,101.29,628767,99.6860760880937,100.188248142666,98.3469506092334,99.7353086424635,638568.329480099,0.0,1.0
2025-05-12,100.17,102.81,99.13,102.81,902301,98.6324994245786,101.231978295307,97.6084622936855,101.231978295307,916366.225101227,0.0,1.0
2025-05-13,102.42,102.87,100.56,101.02,940417,100.847964371222,101.291057360551,99.0165133486636,99.4694528488663,955076.383946181,0.0,1.0
2025-05-14,102.62,103.12,101.06,102.35,736962,101.044894588702,101.5372201324,99.5088388923622,100.779038795105,748449.89197956,0.0,1.0
2025-05-15,103.53,103.84,102.07,102.46,509464,101.940927078233,102.246168915326,100.503336490633,100.887350414718,517405.613542457,0.0,1.0
2025-05-16,103.97,104.29,102.91,103.97,569298,102.374173556688,102.689261904655,101.330443404047,102.374173556688,578172.316353055,0.0,1.0
2025-05-19,103.64,103.73,102.12,102.12,444508,102.049238697847,102.137857295713,100.552569045003,100.552569045003,451437.068103987,0.0,1.0
2025-05-20,104.55,106.84,103.79,103.79,902032,102.945271187378,105.200122177518,102.196936360957,102.196936360957,916093.03188239,0.0,1.0
2025-05-21,102.47,104.06,102.31,104.06,686389,100.897196925592,102.462792154554,100.739652751609,102.462792154554,697088.551249535,0.0,1.0
2025-05-22,102.09,102.96,101.0,102.3,676967,100.523029512381,101.379675958417,99.4497598271183,100.729806240735,687519.679472929,0.0,1.0
2025-05-23,104.07,104.49,101.69,101.69,633014,102.472638665428,102.886192122135,100.129169077422,100.129169077422,642881.532455607,0.0,1.0
2025-05-27,105.63,106.0,104.03,105.11,743573,104.008694361767,104.373015264104,102.433252621932,103.496675796321,755163.945398705,0.0,1.0
2025-05-28,104.89,106.5,104.62,106.0,736573,103.280052557093,104.865340807803,103.014196763496,104.373015264104,748054.82817983,0.0,1.0
2025-05-29,103.92,104.68,102.7,104.68,842954,102.324941002318,103.07327582874,101.123666675694,103.07327582874,856094.113731427,0.0,1.0
2025-05-30,104.74,105.46,103.06,104.0,1333637,103.132354893984,103.84130367691,101.478141067157,102.40371308931,1354425.96577564,0.0,1.0
2025-06-02,106.7,106.815,103.91,105.865,648922,105.062271025282,105.175505900333,102.315094491444,104.240087367306,659037.509129592,0.0,1.0
2025-06-03,107.21,108.03,106.4,107.3,868395,105.564443079855,106.371856971521,104.766875699063,105.653061677721,881931.692469342,0.0,1.0
2025-06-04,106.56,108.2,106.08,107.36,813182,104.924419873047,106.539247656378,104.451787351096,105.712140742965,825858.022611373,0.0,1.0
2025-06-05,108.16,108.47,106.47,107.26,574131,106.499861612882,106.805103449975,104.835801275181,105.613675634225,583080.653998603,0.0,1.0
2025-06-06,108.07,108.98,107.19,108.34,752640,106.411243015017,107.307275504548,105.544750058107,106.677098808614,764372.283373491,0.0,1.0
2025-06-09,105.74,108.02,104.93,107.76,968899,104.117005981381,106.362010460647,103.319438600589,106.106001177923,984002.366321609,0.0,1.0
2025-06-10,104.43,106.51,103.2,105.83,694581,102.827113056891,104.875187318677,101.615992219392,104.205624579247,705408.249571965,0.0,1.0
2025-06-11,105.51,105.97,104.14,105.13,595685,103.89053623128,104.343475731482,102.541564241546,103.516368818069,604970.641503692,0.0,1.0
2025-06-12,106.24,106.41,104.85,105.725,529560,104.60933152508,104.776722209937,103.240666513598,104.10223621507,537814.873489671,0.0,1.0
2025-06-13,106.31,107.235,104.69,106.58,620635,104.678257101198,105.58905935704,103.083122339614,104.944112894795,630309.566448111,0.0,1.0
2025-06-16,105.0,107.185,104.79,105.78,906589,104.195778068373,106.364042592939,103.987386512236,104.969803848309,913586.392507529,0.82,1.0
2025-06-17,104.16,105.64,103.67,105.64,842567,103.362211843826,104.830876144218,102.875964879507,104.830876144218,849070.246799698,0.0,1.0
2025-06-18,105.25,105.55,103.435,104.57,804307,104.44386325425,104.741565477302,102.642764804782,103.769071548664,810514.941829819,0.0,1.0
2025-06-20,106.3,106.495,105.25,105.88,1084458,105.485821034934,105.679327479918,104.44386325425,105.06903792266,1092828.25188253,0.0,1.0
2025-06-23,106.17,107.8,105.19,106.75,750521,105.356816738278,106.974332150196,104.384322809639,105.932374369512,756313.801393069,0.0,1.0
2025-06-24,107.38,107.7,105.46,105.54,746102,106.557549037923,106.875098075845,104.652254810387,104.731642069867,751860.6939006,0.0,1.0
2025-06-25,106.81,107.86,105.41,107.29,1276281,105.991914814123,107.033872594807,104.602637773211,106.468238371007,1286131.81344126,0.0,1.0
2025-06-26,109.87,110.04,106.885,107.13,1394335,109.028477489258,109.197175415655,106.066340369886,106.309463852046,1405096.99830573,0.0,1.0
2025-06-27,108.87,109.87,108.64,109.87,1346676,108.03613674575,109.028477489258,107.807898374743,109.028477489258,1357070.14834337,0.0,1.0
2025-06-30,109.91,111.11,108.4757,109.0,939432,109.068171118999,110.258980011209,107.644856790585,108.165141042406,946682.88704819,0.0,1.0
2025-07-01,104.95,109.9,104.19,109.9,1483161,104.146161031197,109.058247711564,103.391982066131,109.058247711564,1494608.59054971,0.0,1.0
2025-07-02,105.77,106.2,103.425,105.01,1119969,104.959880440874,105.386586960583,102.632841397347,104.205701475808,1128613.33904368,0.0,1.0
2025-07-03,105.94,106.5,104.7,106.33,451802,105.128578367271,105.684289183635,103.89807584532,105.515591257239,455289.176581324,0.0,1.0
2025-07-07,104.8,106.2482,104.01,105.59,563424,103.997309919671,105.43441778442,103.2133607323,104.781259107043,567772.716867471,0.0,1.0
2025-07-08,102.8,104.5,100.7,104.36,1334224,102.012628432655,103.699607696619,99.9287128712871,103.560679992528,1344522.03915662,0.0,1.0
2025-07-09,102.11,103.52,101.335,103.52,852289,101.327913319634,102.727113767981,100.558849243415,102.727113767981,858867.284826806,0.0,1.0
2025-07-10,102.66,102.87,99.94,101.6,1343464,101.873700728563,102.0820922847,99.1745339062208,100.821819540445,1353833.35692772,0.0,1.0
2025-07-11,103.35,103.84,102.265,102.7,574236,102.558415841584,103.044662805903,101.481726134878,101.913394358304,578668.167921688,0.0,1.0
2025-07-14,105.12,105.33,103.17,103.54,604616,104.314858957594,104.523250513731,102.379794507753,102.746960582851,609282.652108433,0.0,1.0
2025-07-15,103.17,105.01,102.5,105.01,779988,102.379794507753,104.205701475808,101.714926209602,104.205701475808,786008.238704817,0.0,1.0
2025-07-16,103.25,104.13,102.42,103.16,905336,102.459181767233,103.332441621521,101.635538950121,102.369871100318,912323.721385545,0.0,1.0
2025-07-17,102.41,103.04,101.05,101.51,689965,101.625615542686,102.250790211097,100.276032131515,100.732508873529,695290.407567773,0.0,1.0
2025-07-18,104.34,105.04,102.5,103.16,716450,103.540833177657,104.235471698113,101.714926209602,102.369871100318,721979.828689762,0.0,1.0
2025-07-21,99.83,104.205,99.53,103.58,786029,99.0653764244349,103.406867177284,98.7676742013824,102.786654212591,792095.865399096,0.0,1.0
2025-07-22,99.45,100.96,98.6,100.09,1005784,98.6882869419018,100.186721464599,97.8447973099197,99.3233850177471,1013547.01656626,0.0,1.0
2025-07-23,99.17,100.13,98.06,99.41,587577,98.4104315337194,99.3630786474874,97.3089333084252,98.6485933121614,592112.13874247,0.0,1.0
2025-07-24,100.71,101.12,98.89,99.28,710868,99.9386362787222,100.345495983561,98.1325761255371,98.5195890155053,716354.744728916,0.0,1.0
2025-07-25,100.16,101.43,99.89,100.91,541856,99.3928488697926,100.653121614048,99.1249168690454,100.137104427424,546038.246987952,0.0,1.0
2025-07-28,99.32,100.985,98.63,100.82,440003,98.5592826452457,100.211529983187,97.8745675322249,100.047793760508,443399.10749247,0.0,1.0
2025-07-29,100.73,101.0684,99.745,100.26,710014,99.9584830935924,100.294291201196,98.9810274612367,99.4920829441435,715494.153237952,0.0,1.0
2025-07-30,101.41,102.0,100.455,100.65,613572,100.633274799178,101.218755837848,99.6855893891276,99.8790958341117,618307.777861446,0.0,1.0
2025-07-31,102.73,103.7,99.81,99.91,1095935,101.943164580609,102.905735101812,99.0455296095647,99.1447636839156,1104393.83565512,0.0,1.0
2025-08-01,105.61,107.58,101.845,102.19,1275524,104.801105921913,106.756017186624,101.064943022604,101.407300579115,1285368.97063253,0.0,1.0
2025-08-04,105.79,107.08,105.64,105.88,698063,104.979727255744,106.25984681487,104.830876144218,105.06903792266,703450.910956328,0.0,1.0
2025-08-05,103.42,105.79,101.43,105.47,1056930,102.62787969363,104.979727255744,100.653121614048,104.662178217822,1065087.78049699,0.0,1.0
2025-08-06,104.33,105.29,101.26,103.17,1311508,103.530909770222,104.48355688399,100.484423687652,102.379794507753,1321630.70858434,0.0,1.0
2025-08-07,104.21,105.35,104.005,104.53,575614,103.411828881001,104.543097328601,103.208399028582,103.729377918924,580056.803840363,0.0,1.0
2025-08-08,104.58,105.74,103.86,104.86,572178,103.778994956099,104.930110218569,103.064509620773,104.056850364282,576594.283509038,0.0,1.0
2025-08-11,104.3,105.58,104.05,104.56,565566,103.501139547917,104.771335699608,103.25305436204,103.759148141229,569931.249623494,0.0,1.0
2025-08-12,103.37,104.55,101.88,104.32,660764,102.578262656454,103.749224733794,101.099674948627,103.520986362787,665864.023343376,0.0,1.0
2025-08-13,103.8,104.48,101.63,104.0,530054,103.004969176163,103.679760881749,100.85158976275,103.203437324865,534145.154743975,0.0,1.0
2025-08-14,103.75,106.095,103.33,104.0,765038,102.955352138987,105.282391182514,102.538569026714,103.203437324865,770942.849021088,0.0,1.0
2025-08-15,103.41,104.485,103.07,103.94,495450,102.617956286195,103.684722585466,102.280560433402,103.143896880254,499274.068147589,0.0,1.0
2025-08-18,101.95,103.32,101.39,102.77,664676,101.169138800673,102.528645619279,100.613427984308,101.982858210349,669806.217620479,0.0,1.0
2025-08-19,101.99,101.99,100.935,101.49,619490,101.208832430413,101.208832430413,100.161912946012,100.712662058659,624271.455195782,0.0,1.0
2025-08-20,102.55,102.925,100.98,102.34,602045,101.764543246778,102.136671025593,100.206568279469,101.556151690641,606691.808170178,0.0,1.0
2025-08-21,103.24,104.11,102.49,102.57,516198,102.449258359798,103.31259480665,101.705002802167,101.784390061648,520182.208960845,0.0,1.0
2025-08-22,101.66,103.805,101.32,103.74,520918,100.881359985055,103.00993087988,100.543964132262,102.945428731552,524938.639683735,0.0,1.0
2025-08-25,100.82,102.2933,100.743,101.15,455552,100.047793760508,101.509809377919,99.971383523258,100.375266205866,459068.120481928,0.0,1.0
2025-08-26,102.12,102.4,100.48,101.58,986235,101.337836727069,101.615692135251,99.7103979077153,100.801972725574,993847.130082831,0.0,1.0
2025-08-27,101.81,102.78,101.09,101.09,758624,101.030211096581,101.992781617784,100.315725761255,100.315725761255,764479.343373497,0.0,1.0
2025-08-28,104.14,104.335,100.7316,101.57,952064,103.342365028956,103.53587147394,99.960070838782,100.792049318139,959412.385542166,0.0,1.0
2025-08-29,104.18,104.69,103.235,103.63,1065862,103.382058658696,103.888152437885,102.444296656081,102.836271249766,1074088.72100904,0.0,1.0
2025-09-02,103.64,104.25,101.72,103.22,708885,102.846194657202,103.451522510742,100.940900429666,102.429411544928,714356.439194274,0.0,1.0
2025-09-03,104.56,105.2,103.13,104.0,708685,103.759148141229,104.394246217075,102.340100878012,103.203437324865,714154.89551958,0.0,1.0
2025-09-04,105.3,105.85,104.14,105.0,707079,104.493480291425,105.039267700355,103.342365028956,104.195778068373,712536.499811749,0.0,1.0
2025-09-05,105.27,105.38,102.43,105.06,813426,104.46371006912,104.572867550906,101.645462357557,104.255318512983,819704.325677712,0.0,1.0
2025-09-08,104.53,105.78,103.44,104.32,750940,103.729377918924,104.969803848309,102.6477265085,103.520986362787,756736.035391566,0.0,1.0
2025-09-09,105.04,105.85,104.42,104.55,480236,104.235471698113,105.039267700355,103.620220437138,103.749224733794,483942.640813254,0.0,1.0
2025-09-10,107.07,107.665,105.25,105.25,593069,106.249923407435,106.840366149823,104.44386325425,104.44386325425,597646.528049699,0.0,1.0
2025-09-11,107.34,107.34,106.06,106.92,582006,106.517855408182,106.517855408182,105.247659256492,106.101072295909,586498.139683737,0.0,1.0
2025-09-12,107.32,107.97,106.735,107.58,474329,106.498008593312,107.143030076593,105.91748925836,106.756017186624,477990.048381025,0.0,1.0
2025-09-15,106.24,106.66,105.66,106.52,636505,106.24,106.66,105.66,106.52,636505,0.82,1.0
2025-09-16,104.7,106.465,104.255,106.26,657878,104.7,106.465,104.255,106.26,657878,0.0,1.0
2025-09-17,107.42,107.59,104.89,104.98,798720,107.42,107.59,104.89,104.98,798720,0.0,1.0
2025-09-18,107.7,108.85,106.73,107.27,883882,107.7,108.85,106.73,107.27,883882,0.0,1.0
2025-09-19,107.39,108.17,105.92,107.59,2410082,107.39,108.17,105.92,107.59,2410082,0.0,1.0
2025-09-22,107.82,108.27,106.32,107.07,998901,107.82,108.27,106.32,107.07,998901,0.0,1.0
2025-09-23,110.46,111.14,107.7,108.18,915527,110.46,111.14,107.7,108.18,915527,0.0,1.0
2025-09-24,110.52,112.24,110.33,111.05,732778,110.52,112.24,110.33,111.05,732778,0.0,1.0
2025-09-25,111.15,111.265,109.855,110.86,890895,111.15,111.265,109.855,110.86,890895,0.0,1.0
2025-09-26,113.27,114.105,111.285,111.51,1082276,113.27,114.105,111.285,111.51,1082276,0.0,1.0
2025-09-29,113.05,113.51,111.76,112.93,826610,113.05,113.51,111.76,112.93,826610,0.0,1.0
2025-09-30,113.06,113.45,111.9866,112.69,903879,113.06,113.45,111.9866,112.69,903879,0.0,1.0
2025-10-01,114.04,114.58,112.05,112.63,859009,114.04,114.58,112.05,112.63,859009,0.0,1.0
2025-10-02,113.36,115.35,112.81,114.12,826022,113.36,115.35,112.81,114.12,826022,0.0,1.0
2025-10-03,114.49,115.26,113.19,114.39,870194,114.49,115.26,113.19,114.39,870194,0.0,1.0
2025-10-06,114.48,115.8,114.31,115.15,623060,114.48,115.8,114.31,115.15,623060,0.0,1.0
2025-10-07,114.01,114.94,112.9324,114.46,687529,114.01,114.94,112.9324,114.46,687529,0.0,1.0
2025-10-08,114.75,114.98,112.895,114.59,582585,114.75,114.98,112.895,114.59,582585,0.0,1.0
2025-10-09,111.16,115.43,111.06,114.75,721435,111.16,115.43,111.06,114.75,721435,0.0,1.0
2025-10-10,109.5,112.67,109.34,111.76,674335,109.5,112.67,109.34,111.76,674335,0.0,1.0
2025-10-13,109.91,110.94,109.54,110.11,637550,109.91,110.94,109.54,110.11,637550,0.0,1.0
2025-10-14,109.97,110.68,108.295,109.72,1094436,109.97,110.68,108.295,109.72,1094436,0.0,1.0
2025-10-15,111.83,112.92,110.65,110.84,923380,111.83,112.92,110.65,110.84,923380,0.0,1.0
2025-10-16,109.61,112.03,108.29,111.66,761356,109.61,112.03,108.29,111.66,761356,0.0,1.0
2025-10-17,108.99,110.615,108.06,109.42,613741,108.99,110.615,108.06,109.42,613741,0.0,1.0
2025-10-20,109.97,110.98,108.96,110.02,898312,109.97,110.98,108.96,110.02,898312,0.0,1.0
2025-10-21,108.53,111.23,108.52,110.38,522438,108.53,111.23,108.52,110.38,522438,0.0,1.0
2025-10-22,108.4,109.725,106.89,109.02,857502,108.4,109.725,106.89,109.02,857502,0.0,1.0
2025-10-23,105.98,110.0,105.8,110.0,1958502,105.98,110.0,105.8,110.0,1958502,0.0,1.0
2025-10-24,105.61,106.93,104.99,106.93,933865,105.61,106.93,104.99,106.93,933865,0.0,1.0
2025-10-27,106.54,107.54,105.235,105.97,924044,106.54,107.54,105.235,105.97,924044,0.0,1.0
2025-10-28,106.42,107.05,105.3401,106.36,747776,106.42,107.05,105.3401,106.36,747776,0.0,1.0
2025-10-29,106.41,107.25,105.65,106.58,896007,106.41,107.25,105.65,106.58,896007,0.0,1.0
2025-10-30,109.68,111.945,106.0,108.27,1080358,109.68,111.945,106.0,108.27,1080358,0.0,1.0
2025-10-31,109.49,110.79,108.89,110.0,833789,109.49,110.79,108.89,110.0,833789,0.0,1.0
2025-11-03,112.28,112.425,108.13,110.39,1072940,112.28,112.425,108.13,110.39,1072940,0.0,1.0
2025-11-04,110.19,111.62,109.125,110.66,1263378,110.19,111.62,109.125,110.66,1263378,0.0,1.0
2025-11-05,110.55,111.62,109.12,110.11,554963,110.55,111.62,109.12,110.11,554963,0.0,1.0
2025-11-06,111.63,112.5,110.62,111.0,398967,111.63,112.5,110.62,111.0,398967,0.0,1.0
2025-11-07,114.0,114.01,111.005,111.41,595818,114.0,114.01,111.005,111.41,595818,0.0,1.0
2025-11-10,114.82,115.58,113.12,114.74,608458,114.82,115.58,113.12,114.74,608458,0.0,1.0
2025-11-11,114.59,115.04,113.92,114.79,460254,114.59,115.04,113.92,114.79,460254,0.0,1.0
2025-11-12,115.31,115.78,114.33,114.33,466134,115.31,115.78,114.33,114.33,466134,0.0,1.0
2025-11-13,113.3,116.47,112.705,115.31,751512,113.3,116.47,112.705,115.31,751512,0.0,1.0
2025-11-14,115.94,116.49,111.5456,112.66,845188,115.94,116.49,111.5456,112.66,845188,0.0,1.0
2025-11-17,114.86,117.12,114.22,116.23,634730,114.86,117.12,114.22,116.23,634730,0.0,1.0
2025-11-18,113.6,115.34,113.56,113.86,819154,113.6,115.34,113.56,113.86,819154,0.0,1.0
2025-11-19,115.18,115.5,112.555,113.75,622111,115.18,115.5,112.555,113.75,622111,0.0,1.0
2025-11-20,116.35,118.81,114.84,116.11,1722562,116.35,118.81,114.84,116.11,1722562,0.0,1.0
2025-11-21,116.89,117.68,114.615,116.52,758078,116.89,117.68,114.615,116.52,758078,0.0,1.0
2025-11-24,116.16,117.1,115.19,116.4,1140735,116.16,117.1,115.19,116.4,1140735,0.0,1.0
2025-11-25,117.31,117.88,115.3,115.81,873436,117.31,117.88,115.3,115.81,873436,0.0,1.0
2025-11-26,119.4,120.65,116.84,117.99,1062885,119.4,120.65,116.84,117.99,1062885,0.0,1.0