date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-07-28,30.07,30.23,30.07,30.15,1498,27.9669260597309,28.1157357760448,27.9669260597309,28.0413309178879,1610.64751641974,0.0,1.0
2020-07-29,30.3882,30.47,30.1999,30.1999,15923,28.2628713830501,28.3389503505155,28.0877409481632,28.0877409481632,17120.387452571,0.0,1.0
2020-07-30,30.2987,30.32,29.96,30.23,5002,28.179630947987,28.1994412414713,27.8646193797652,28.1157357760448,5378.14344267792,0.0,1.0
2020-07-31,30.5573,30.5573,30.195,30.5234,2044,28.4201446519793,28.4201446519793,28.0831836506011,28.3886155933353,2197.70595698393,0.0,1.0
2020-08-03,30.8643,30.87,30.8299,30.83,767,28.7056732951564,28.7109746413001,28.6736792061489,28.6737722122216,824.677333173523,0.0,1.0
2020-08-04,30.9199,30.92,30.78,30.8201,2234,28.7573846715755,28.7574776776482,28.6272691758736,28.6645646110247,2401.9936927114,0.0,1.0
2020-08-05,31.1497,31.1497,31.1497,31.1497,160,28.9711126266312,28.9711126266312,28.9711126266312,28.9711126266312,172.031777454711,0.0,1.0
2020-08-06,31.404,31.404,31.29,31.29,393,29.2076270694975,29.2076270694975,29.1016001466239,29.1016001466239,422.553053373135,0.0,1.0
2020-08-07,31.3926,31.43,31.38,31.43,1006,29.1970243772102,29.2318086483985,29.1853056120504,29.2318086483985,1081.6498007465,0.0,1.0
2020-08-10,31.4599,31.5,31.27,31.5,10078,29.2596174641347,29.2969128992858,29.0829989320847,29.2969128992858,10835.8515824286,0.0,1.0
2020-08-11,31.1776,31.62,31.1776,31.62,2248,28.9970613209134,29.4085201865212,28.9970613209134,29.4085201865212,2417.0464732387,0.0,1.0
2020-08-12,31.6846,31.6846,31.68,31.68,383,29.4686021094829,29.4686021094829,29.4643238301389,29.4643238301389,411.801067282215,0.0,1.0
2020-08-13,31.6341,31.6341,31.57,31.57,435,29.4216340427714,29.4216340427714,29.3620171501731,29.3620171501731,467.711394954996,0.0,1.0
2020-08-14,31.6059,31.6059,31.5453,31.5453,308,29.395406330271,29.395406330271,29.3390446502172,29.3390446502172,331.16117160032,0.0,1.0
2020-08-17,31.7267,31.87,31.7267,31.87,6387,29.507757666088,29.6410353682616,29.507757666088,29.6410353682616,6867.29351627025,0.0,1.0
2020-08-18,31.8254,31.855,31.66,31.66,725,29.5995546598391,29.6270844573571,29.4457226155997,29.4457226155997,779.51899159166,0.0,1.0
2020-08-19,31.7103,31.82,31.7,31.82,586,29.4925046701658,29.5945323319135,29.4829250446781,29.5945323319135,630.066384927881,0.0,1.0
2020-08-20,31.8778,31.8778,31.63,31.63,1695,29.6482898419319,29.6482898419319,29.4178207937908,29.4178207937908,1822.46164241085,0.0,1.0
2020-08-21,32.0194,32.02,31.9265,31.9265,669,29.7799864408696,29.7805444773058,29.6935837993349,29.6935837993349,719.307869482512,0.0,1.0
2020-08-24,32.2775,32.37,32.2,32.37,5866,30.0200351144984,30.1060657317423,29.9479554081588,30.1060657317423,6307.11504093334,0.0,1.0
2020-08-25,32.4368,32.4368,32.4368,32.4368,212,30.1681937883033,30.1681937883033,30.1681937883033,30.1681937883033,227.942105127493,0.0,1.0
2020-08-26,32.8275,32.8275,32.5399,32.5399,1155,30.5315685143272,30.5315685143272,30.264083049253,30.264083049253,1241.8543935012,0.0,1.0
2020-08-27,32.882,32.9101,32.8798,32.8798,599,30.5822568239465,30.6083915303742,30.5802106903472,30.5802106903472,644.043966846077,0.0,1.0
2020-08-28,33.0559,33.0559,32.9899,32.9899,288,30.7439943843651,30.7439943843651,30.6826103763857,30.6826103763857,309.657199418481,0.0,1.0
2020-08-31,33.0852,33.12,32.97,32.97,3847,30.7712451636651,30.8036112769634,30.6641021679192,30.6641021679192,4136.28904917672,0.0,1.0
2020-09-01,33.2367,33.2367,33.11,33.11,407,30.9121493637998,30.9121493637998,30.7943106696938,30.7943106696938,437.605833900422,0.0,1.0
2020-09-02,33.7807,33.82,33.58,33.58,782,31.4181023992668,31.4546537858364,31.2314392113656,31.2314392113656,840.805312309902,0.0,1.0
2020-09-03,32.5193,33.56,32.37,33.54,2890,30.2449237982776,31.2128379968264,30.1060657317423,31.1942367822872,3107.32398027573,0.0,1.0
2020-09-04,32.2768,32.51,31.53,32.51,2747,30.0193840719895,30.2362742335169,29.3248147210947,30.2362742335169,2953.57057917557,0.0,1.0
2020-09-08,31.284,31.73,31.284,31.67,3443,29.0960197822621,29.510826866487,29.0960197822621,29.4550232228693,3701.90881110357,0.0,1.0
2020-09-09,32.0058,32.14,31.6,31.6,3444,29.7673376149829,29.8921517645412,29.389918971982,29.389918971982,3702.98400971266,0.0,1.0
2020-09-10,31.4167,32.21,31.4167,32.2,742475,29.2194388407299,29.9572560154285,29.2194388407299,29.9479554081588,798308.087285543,0.0,1.0
2020-09-11,31.3637,31.62,31.33,31.62,673,29.170145622201,29.4085201865212,29.1388025757024,29.4085201865212,723.608663918879,0.0,1.0
2020-09-14,31.7818,31.93,31.7818,31.86,748862,29.5590040121436,29.6968390118792,29.5590040121436,29.6317347609919,805175.380801812,0.0,1.0
2020-09-15,31.9257,32.06,31.875,32.06,3635,29.6928397507533,29.8177469063842,29.6456856718964,29.8177469063842,3908.34694404922,0.0,1.0
2020-09-16,31.7461,31.9901,31.7461,31.9901,506,29.525800844191,29.7527356615696,29.525800844191,29.7527356615696,544.050496200525,0.0,1.0
2020-09-17,31.4122,31.5,31.21,31.3,802,29.2152535674586,29.2969128992858,29.027195288467,29.1109007538935,862.309284491741,0.0,1.0
2020-09-18,30.993,31.365,30.82,31.341,5471,28.9026815485236,29.2495920617379,28.7413495087761,29.2272107383047,5866.67720485823,0.083123,1.0
2020-09-21,30.6317,30.6317,30.33,30.58,2435,28.5657493753399,28.5657493753399,28.284397488682,28.5175362744443,2611.10564683418,0.0,1.0
2020-09-22,31.0486,31.0486,30.61,30.61,33463,28.9545316144771,28.9545316144771,28.5455129287357,28.5455129287357,35883.1327556518,0.0,1.0
2020-09-23,30.269,31.21,30.269,31.21,12798,28.227511624956,29.1050460145653,28.227511624956,29.1050460145653,13723.5852436073,0.0,1.0
2020-09-24,30.4033,30.4033,30.08,30.08,811,28.3527537806675,28.3527537806675,28.0512587029197,28.0512587029197,869.653667179679,0.0,1.0
2020-09-25,30.92,30.92,30.92,30.92,1131,28.834605023081,28.834605023081,28.834605023081,28.834605023081,1212.79691440224,0.0,1.0
2020-09-28,31.3772,31.47,31.3772,31.47,336,29.2609692344831,29.347510351758,29.2609692344831,29.347510351758,360.30040958369,0.0,1.0
2020-09-29,31.2735,31.43,31.24,31.4,284937,29.1642632661489,29.3102081460361,29.1330226688567,29.2822314917446,305544.398230797,0.0,1.0
2020-09-30,31.6088,31.76,31.57,31.6,8116,29.4769490056133,29.6179513432423,29.440765866063,29.4687425203544,8702.97060768221,0.0,1.0
2020-10-01,31.6912,31.715,31.6899,31.705,16749,29.5537915494005,29.5759863618051,29.5525792277146,29.5666608103746,17960.3320241584,0.0,1.0
2020-10-02,31.3758,31.42,31.3758,31.42,133,29.2596636572828,29.3008825946056,29.2596636572828,29.3008825946056,142.618912126877,0.0,1.0
2020-10-05,31.9323,31.9323,31.7999,31.8,10836,29.7786305943897,29.7786305943897,29.65516029345,29.6552535489643,11619.688209074,0.0,1.0
2020-10-06,31.4952,31.9,31.4952,31.9,479,29.3710107413629,29.7485090632692,29.3710107413629,29.7485090632692,513.642548186272,0.0,1.0
2020-10-07,32.0362,32.05,31.79,31.79,9226,29.8755230737525,29.8883923347266,29.6459279975338,29.6459279975338,9893.24874648548,0.0,1.0
2020-10-08,32.2473,32.2473,32.2198,32.2198,982,30.0723854644502,30.0723854644502,30.0467401980163,30.0467401980163,1053.02083991424,0.0,1.0
2020-10-09,32.5412,32.5412,32.51,32.51,454,30.3464634209923,30.3464634209923,30.3173677005292,30.3173677005292,486.83448199701,0.0,1.0
2020-10-12,33.2044,33.2044,32.897,32.97,4805,30.9649339918626,30.9649339918626,30.6782665408892,30.7463430663318,5152.51032157627,0.0,1.0
2020-10-13,33.0134,33.155,33.0134,33.125,2465,30.7868159595402,30.9188657677959,30.7868159595402,30.8908891135045,2643.27532626129,0.0,1.0
2020-10-14,32.7799,32.82,32.7799,32.82,3341,30.5690643336382,30.6064597948744,30.5690643336382,30.6064597948744,3582.62996553306,0.0,1.0
2020-10-15,32.6583,32.6583,32.38,32.49,3326,30.4556656282434,30.4556656282434,30.1961355319328,30.2987165976682,3566.5451258195,0.0,1.0
2020-10-16,32.6954,32.889,32.6954,32.849,4699,30.4902634240505,30.6708060997448,30.4902634240505,30.6335038940229,5038.84412093381,0.0,1.0
2020-10-19,32.0923,32.88,32.0923,32.88,2794,29.9278394172776,30.6624131034574,29.9278394172776,30.6624131034574,2996.06947731199,0.0,1.0
2020-10-20,32.3377,32.36,32.3377,32.339,244167,30.1566884493818,30.1774844290718,30.1566884493818,30.1579007710678,261825.803889348,0.0,1.0
2020-10-21,32.2751,32.2751,32.2751,32.2751,39,30.0983104974269,30.0983104974269,30.0983104974269,30.0983104974269,41.8205832552498,0.0,1.0
2020-10-22,32.3827,32.3827,32.2301,32.2301,258,30.198653430819,30.198653430819,30.0563455159897,30.0563455159897,276.659243073191,0.0,1.0
2020-10-23,32.4746,32.4746,32.459,32.459,1073,30.2843552484653,30.2843552484653,30.2698073882337,30.2698073882337,1150.60220084315,0.0,1.0
2020-10-26,31.8743,31.8743,31.8743,31.8743,86,29.7245423960928,29.7245423960928,29.7245423960928,29.7245423960928,92.2197476910636,0.0,1.0
2020-10-27,31.8956,31.8956,31.8956,31.8956,50,29.7444058206398,29.7444058206398,29.7444058206398,29.7444058206398,53.6161323785252,0.0,1.0
2020-10-28,30.7149,30.875,30.7,30.861,1415,28.6433379632416,28.7926400416438,28.6294428916102,28.7795842696411,1517.33654631227,0.0,1.0
2020-10-29,31.1812,31.29,30.71,30.71,319,29.0781884264454,29.1796504260092,28.6387684430407,28.6387684430407,342.070924574992,0.0,1.0
2020-10-30,30.5681,30.5681,30.4099,30.5,422,28.506438868242,28.506438868242,28.3589086446116,28.4429318630003,452.520157274753,0.0,1.0
2020-11-02,30.9783,31.18,30.75,31.18,1864,28.8889729879208,29.0770693602738,28.6760706487626,29.0770693602738,1998.80941507142,0.0,1.0
2020-11-03,31.6548,31.721,31.339,31.43,17659,29.5198465421935,29.5815816926634,29.2253456280186,29.3102081460361,18936.1456334476,0.0,1.0
2020-11-04,32.421,32.62,32.11,32.11,1290,30.2343702927978,30.4199487662646,29.9443456433095,29.9443456433095,1383.29621536595,0.0,1.0
2020-11-05,33.0877,33.27,32.98,32.98,41760,30.8561048066687,31.0261096092466,30.7556686177623,30.7556686177623,44780.1937625443,0.0,1.0
2020-11-06,33.0672,33.12,32.983,33.09,690,30.8369874262362,30.8862263377892,30.7584662831915,30.8582496834977,739.902626823649,0.0,1.0
2020-11-09,33.3377,34.24,33.3377,34.24,7204,31.089243592431,31.9306880980043,31.089243592431,31.9306880980043,7725.01235309792,0.0,1.0
2020-11-10,33.1399,33.24,33.1399,33.24,13131,30.9047841851359,30.9981329549551,30.9047841851359,30.9981329549551,14080.6686852483,0.0,1.0
2020-11-11,33.4486,33.52,33.4486,33.52,8773,31.1926639577952,31.2592483950089,31.1926639577952,31.2592483950089,9407.48658713603,0.0,1.0
2020-11-12,33.132,33.36,33.03,33.34,749,30.8974169995058,31.110039572121,30.8022963749148,31.09138846926,803.169663030308,0.0,1.0
2020-11-13,33.5777,33.65,33.351,33.351,2266,31.3130568267628,31.3804805636053,31.1016465758336,31.1016465758336,2429.88311939477,0.0,1.0
2020-11-16,33.839,33.95,33.7834,33.95,3407,31.5567334856416,31.66024710652,31.504883419688,31.66024710652,3653.40326027271,0.0,1.0
2020-11-17,33.78,33.85,33.77,33.78,135306,31.5017127322017,31.5669915922151,31.4923871807712,31.5017127322017,145091.688152175,0.0,1.0
2020-11-18,33.37,33.789,33.37,33.789,4045,31.1193651235515,31.5101057284891,31.1193651235515,31.5101057284891,4337.5451094227,0.0,1.0
2020-11-19,33.483,33.483,33.25,33.36,529,31.2247438547161,31.2247438547161,31.0074585063856,31.110039572121,567.258680564797,0.0,1.0
2020-11-20,33.2782,33.44,33.2782,33.44,3641,31.0337565614196,31.1846439835649,31.0337565614196,31.1846439835649,3904.32675980421,0.0,1.0
2020-11-23,33.3755,33.58,33.31,33.48,312882,31.1244941768383,31.3152017035918,31.0634118149686,31.2219461892869,335510.454617155,0.0,1.0
2020-11-24,33.9,33.95,33.5,33.5,1261,31.6136193493676,31.66024710652,31.2405972921479,31.2405972921479,1352.19885858641,0.0,1.0
2020-11-25,33.8837,33.8837,33.82,33.87,365,31.5984187005359,31.5984187005359,31.5390149379236,31.5856426950761,391.397766363234,0.0,1.0
2020-11-27,33.9845,34.03,33.9845,34.03,196,31.6924202589552,31.734851517964,31.6924202589552,31.734851517964,210.175238923819,0.0,1.0
2020-11-30,33.8425,34.04,33.76,34.04,2740,31.5599974286423,31.7441770693945,31.4830616293407,31.7441770693945,2938.16405434318,0.0,1.0
2020-12-01,34.2796,34.2796,34.2684,34.2684,522,31.9676172816691,31.9676172816691,31.9571726640669,31.9571726640669,559.752422031803,0.0,1.0
2020-12-02,34.34,34.34,34.185,34.21,1283,32.0239436123092,32.0239436123092,31.8793975651366,31.9027114437128,1375.78995683296,0.0,1.0
2020-12-03,34.2259,34.38,34.2259,34.38,469,31.9175390704873,32.0612458180312,31.9175390704873,32.0612458180312,502.919321710567,0.0,1.0
2020-12-04,34.58,34.58,34.4073,34.44,11632,32.247756846641,32.247756846641,32.0867045734364,32.1171991266141,12473.2570365401,0.0,1.0
2020-12-07,34.4792,34.58,34.4792,34.58,2054,32.1537552882217,32.247756846641,32.1537552882217,32.247756846641,2202.55071810982,0.0,1.0
2020-12-08,34.605,34.605,34.52,34.52,503,32.2710707252173,32.2710707252173,32.1918035380581,32.1918035380581,539.378291727963,0.0,1.0
2020-12-09,34.3466,34.76,34.27,34.76,8498,32.0300984762534,32.4156167723899,31.9586647522958,32.4156167723899,9112.59785905414,0.0,1.0
2020-12-10,34.2791,34.31,34.1817,34.29,6890,31.9671510040975,31.9959669580177,31.8763201331645,31.9773158551568,7388.30304176079,0.0,1.0
2020-12-11,34.1186,34.1186,33.9,34.09,2412,31.8174759036381,31.8174759036381,31.6136193493676,31.7908048265469,2586.44222594006,0.0,1.0
2020-12-14,34.064,34.435,34.064,34.435,1711,31.7665583928276,32.1125363508989,31.7665583928276,32.1125363508989,1834.74404999314,0.0,1.0
2020-12-15,34.4436,34.45,34.2,34.38,7964,32.1205563251291,32.1265246780446,31.8933858922823,32.0612458180312,8539.97756525151,0.0,1.0
2020-12-16,34.5657,34.609,34.45,34.59,4516,32.2344213080954,32.2748009457895,32.1265246780446,32.2570823980715,4842.60907642841,0.0,1.0
2020-12-17,34.6999,34.7,34.6875,34.699,1307,32.3595702082926,32.3596634638069,32.3480065245188,32.3587309086639,1401.52570037465,0.0,1.0
2020-12-18,34.43,34.43,34.189,34.36,6312,32.2417595845161,32.2417595845161,32.0160766318623,32.1762085194299,6740.39391151492,0.143569,1.0
2020-12-21,34.319,34.35,33.849,34.17,2972,32.1378143241652,32.1668440815605,31.697685744301,31.9982841999104,3173.70892031406,0.0,1.0
2020-12-22,34.277,34.41,34.277,34.38,4795,32.0984836851135,32.2230307087772,32.0984836851135,32.1949373951688,5120.43548886471,0.0,1.0
2020-12-23,34.3521,34.48,34.3521,34.48,3576,32.1688106135131,32.2885817738633,32.1688106135131,32.2885817738633,3818.70225405217,0.0,1.0
2020-12-24,34.4004,34.4004,34.3869,34.39,3068,32.2140408484225,32.2140408484225,32.2013988572987,32.2043018330383,3276.22441706714,0.0,1.0
2020-12-28,34.7859,34.83,34.75,34.75,1123,32.5750399282898,32.6163370992941,32.5414215963385,32.5414215963385,1199.21773805945,0.0,1.0
2020-12-29,34.7034,34.8,34.7034,34.8,922,32.4977833158668,32.5882437856857,32.4977833158668,32.5882437856857,984.575916732694,0.0,1.0
2020-12-30,34.7017,34.789,34.7017,34.789,526,32.496191361429,32.5779429040293,32.496191361429,32.5779429040293,561.699492626244,0.0,1.0
2020-12-31,34.85,34.85,34.625,34.65,2984,32.635065975033,32.635065975033,32.4243661229703,32.447777217644,3186.52335740819,0.0,1.0
2021-01-04,34.3593,34.89,34.04,34.89,8093,32.1755530087791,32.6725237265108,31.8765465076075,32.6725237265108,8642.26995023609,0.0,1.0
2021-01-05,34.6157,34.6157,34.59,34.59,1807,32.4156571957518,32.4156571957518,32.3915905904273,32.3915905904273,1929.64065242513,0.0,1.0
2021-01-06,34.7433,35.07,34.38,34.38,1812,32.5351474229659,32.8410836081609,32.1949373951688,32.1949373951688,1934.98000121436,0.0,1.0
2021-01-07,35.3,35.33,35.06,35.06,8599,33.0564656791582,33.0845589927666,32.8317191702914,32.8317191702914,9182.61204770546,0.0,1.0
2021-01-08,35.4431,35.45,35.08,35.38,9923,33.19047078507,33.1969322472,32.8504480460303,33.1313811821138,10596.4716070917,0.0,1.0
2021-01-11,35.2377,35.4,35.23,35.25,6457,32.9981252312315,33.1501100578527,32.9909146140721,33.009643489811,6895.23502640239,0.0,1.0
2021-01-12,35.25,35.25,35.06,35.2,5492,33.009643489811,33.009643489811,32.8317191702914,32.9628213004637,5864.74071008237,0.0,1.0
2021-01-13,35.3549,35.419,35.25,35.25,6785,33.1078764430615,33.1679024898047,33.009643489811,33.009643489811,7245.4963069754,0.0,1.0
2021-01-14,35.1504,35.43,35.1504,35.4,1710,32.9163736886312,33.1782033714611,32.9163736886312,33.1501100578527,1826.05728591422,0.0,1.0
2021-01-15,34.925,35.1,34.8245,35.1,6121,32.7052992590538,32.8691769217692,32.6111866584659,32.8691769217692,6536.43078776662,0.0,1.0
2021-01-19,35.2182,35.3,35.0855,35.3,7390,32.9798645773861,33.0564656791582,32.8555984868585,33.0564656791582,7891.55751047137,0.0,1.0
2021-01-20,35.7851,35.82,35.73,35.73,2507,33.5107345602052,33.5434164483696,33.4591365075446,33.4591365075446,2677.14948291634,0.0,1.0
2021-01-21,35.8616,35.89,35.79,35.868,3055,33.5823725099065,33.6089675134558,33.5153231347613,33.588365750143,3262.34211021516,0.0,1.0
2021-01-22,35.8117,35.85,35.69,35.72,5428,33.535643964938,33.571509761978,33.4216787560668,33.4497720696751,5796.39704558032,0.0,1.0
2021-01-25,35.8771,35.882,35.789,35.865,2564,33.5968873886042,33.6014759631602,33.5143866909743,33.5855564187821,2738.01805911347,0.0,1.0
2021-01-26,35.8495,36.09,35.8495,36.09,8911,33.5710415400845,33.7962562708448,33.5710415400845,33.7962562708448,9515.78741215295,0.0,1.0
2021-01-27,34.94,35.47,34.88,35.47,2535,32.719345915858,33.2156611229389,32.6631592886413,33.2156611229389,2707.04983613598,0.0,1.0
2021-01-28,35.2988,35.67,35.24,35.24,10916,33.0553419466139,33.4029498803279,33.0002790519415,33.0002790519415,11656.8662766313,0.0,1.0
2021-01-29,34.7197,34.779,34.59,34.779,1629,32.513047349594,32.5685784661599,32.3915905904273,32.5685784661599,1739.55983552881,0.0,1.0
2021-02-01,35.14,35.24,34.96,35.0,13676,32.906634673247,33.0002790519415,32.7380747915969,32.7755325430747,14604.1868082823,0.0,1.0
2021-02-02,35.64,35.72,35.5497,35.5497,80742,33.3748565667195,33.4497720696751,33.2902956927584,33.2902956927584,86221.9399878862,0.0,1.0
2021-02-03,35.67,35.79,35.64,35.64,85149,33.4029498803279,33.5153231347613,33.3748565667195,33.3748565667195,90928.0420107071,0.0,1.0
2021-02-04,35.9614,35.9614,35.88,35.8834,3626,33.6758295998436,33.6758295998436,33.5996030755863,33.6027869844619,3872.09574194441,0.0,1.0
2021-02-05,36.1473,36.1473,36.0303,36.04,714,33.8499144998367,33.8499144998367,33.7403505767641,33.7494340814975,762.459007101023,0.0,1.0
2021-02-08,36.3339,36.39,36.26,36.39,1254,34.0246549104806,34.0771894069283,33.9554517146254,34.0771894069283,1339.10867633709,0.0,1.0
2021-02-09,36.32,36.38,36.3,36.33,4152,34.0116383418421,34.0678249690588,33.9929094661032,34.0210027797116,4433.79523457065,0.0,1.0
2021-02-10,36.2849,36.47,36.2849,36.47,2131,33.9787691649203,34.1521049098839,33.9787691649203,34.1521049098839,2275.63045396678,0.0,1.0
2021-02-11,36.3592,36.42,36.231,36.42,2007,34.0483469382904,34.1052827205366,33.928294844804,34.1052827205366,2143.21460399405,0.0,1.0
2021-02-12,36.5313,36.5313,36.37,36.39,2543,34.2095089140236,34.2095089140236,34.0584605311894,34.0771894069283,2715.59279419874,0.0,1.0
2021-02-16,36.54,36.76,36.529,36.76,4949,34.21765597497,34.4236736080979,34.2073550933136,34.4236736080979,5284.88743157277,0.0,1.0
2021-02-17,36.54,36.54,36.3,36.44,2948,34.21765597497,34.21765597497,33.9929094661032,34.1240115962755,3148.08004612579,0.0,1.0
2021-02-18,36.3865,36.43,36.335,36.335,18091,34.0739118536739,34.1146471584061,34.0256849986463,34.0256849986463,19318.8317891661,0.0,1.0
2021-02-19,36.2623,36.46,36.2623,36.46,1618,33.9576055353354,34.1427404720144,33.9576055353354,34.1427404720144,1727.81326819251,0.0,1.0
2021-02-22,36.013,36.15,36.013,36.09,1475,33.72415009925,33.8524428980615,33.72415009925,33.7962562708448,1575.10789282074,0.0,1.0
2021-02-23,36.0663,36.0663,35.6904,35.6904,652,33.7740625530942,33.7740625530942,33.4220533335815,33.4220533335815,696.251082114658,0.0,1.0
2021-02-24,36.3929,36.3929,35.91,35.92,1733,34.0799050939104,34.0799050939104,33.6276963891947,33.6370608270641,1850.61829034464,0.0,1.0
2021-02-25,35.55,36.37,35.55,36.37,7119,33.2905766258945,34.0584605311894,33.2905766258945,34.0584605311894,7602.16480609548,0.0,1.0
2021-02-26,35.5109,35.79,35.501,35.75,1159,33.2539616738249,33.5153231347613,33.2446908803342,33.4778653832835,1237.66104934186,0.0,1.0
2021-03-01,36.1777,36.28,35.95,35.95,6654,33.8783823909598,33.9741805903643,33.6651541406725,33.6651541406725,7105.60536869777,0.0,1.0
2021-03-02,35.94,36.25,35.94,36.25,2901,33.655789702803,33.946087276756,33.655789702803,33.946087276756,3097.8901675071,0.0,1.0
2021-03-03,35.5119,35.84,35.5119,35.76,11257,33.2548981176119,33.5621453241085,33.2548981176119,33.4872298211529,12021.0098640563,0.0,1.0
2021-03-04,35.0561,35.65,35.0561,35.5,4988,32.8280670395223,33.384221004589,32.8280670395223,33.2437544365472,5326.53435212872,0.0,1.0
2021-03-05,35.8171,35.8171,34.98,35.179,1689,33.5407007613875,33.5407007613875,32.7568036673358,32.9431559809379,1803.63202099948,0.0,1.0
2021-03-08,35.52,36.05,35.52,35.99,39093,33.2624833122861,33.758798519367,33.2624833122861,33.7026118921503,41746.2324434178,0.0,1.0
2021-03-09,36.0551,36.24,36.0551,36.089,1370,33.7635743826804,33.9367228388865,33.7635743826804,33.7953198270578,1462.98156824706,0.0,1.0
2021-03-10,36.2,36.36,36.1454,36.24,2102,33.8992650874087,34.0490960933199,33.8481352566415,33.9367228388865,2244.66223098929,0.0,1.0
2021-03-11,36.5887,36.779,36.5887,36.6,4934,34.2632607873942,34.4414660400499,34.2632607873942,34.2738426021867,5268.86938520511,0.0,1.0
2021-03-12,36.62,36.62,36.359,36.56,9091,34.2925714779256,34.2925714779256,34.048159649533,34.2363848507089,9708.00396856498,0.0,1.0
2021-03-15,36.7911,36.7911,36.5241,36.5241,2194,34.4527970098719,34.4527970098719,34.2027665187576,34.2027665187576,2342.90624871098,0.0,1.0
2021-03-16,36.8595,36.97,36.8595,36.969,9874,34.5168497648989,34.6203268033563,34.5168497648989,34.6193903595694,10544.1459889573,0.0,1.0
2021-03-17,36.9011,37.04,36.6447,36.69,12288,34.5558058264358,34.6858778684425,34.3157016394631,34.3581225430118,13121.9835843941,0.0,1.0
2021-03-18,36.4246,36.859,36.4246,36.859,273,34.1095903619566,34.5163815430055,34.1095903619566,34.5163815430055,291.528443891567,0.0,1.0
2021-03-19,36.278,36.4,36.249,36.36,6443,34.0925189917205,34.2071693946366,34.065266027093,34.1695790985986,6856.02475008563,0.12837,1.0
2021-03-22,36.5272,36.62,36.39,36.39,4847,34.3267065360377,34.413916022846,34.1977718206271,34.1977718206271,5157.71410269517,0.0,1.0
2021-03-23,36.284,36.64,36.284,36.62,9229,34.0981575361263,34.432711170865,34.0981575361263,34.413916022846,9820.61965210928,0.0,1.0
2021-03-24,36.14,36.54,36.14,36.54,5051,33.9628324703892,34.3387354307699,33.9628324703892,34.3387354307699,5374.79140348944,0.0,1.0
2021-03-25,36.2878,36.2878,35.87,35.969,1244,34.1017286142499,34.1017286142499,33.7090979721323,33.8021339548265,1323.74589307877,0.0,1.0
2021-03-26,36.8373,36.8373,36.519,36.53,7615,34.6181253060727,34.6181253060727,34.3190005253499,34.3293378567603,8103.15512523701,0.0,1.0
2021-03-29,36.9052,36.909,36.709,36.709,2366,34.6819348335974,34.685505911721,34.4975544315307,34.4975544315307,2517.67104744724,0.0,1.0
2021-03-30,36.6692,36.91,36.6692,36.91,6384,34.4601520869728,34.6864456691219,34.4601520869728,34.6864456691219,6793.24258956178,0.0,1.0
2021-03-31,36.95,37.035,36.95,36.989,1995,34.72403596516,34.8039153442409,34.72403596516,34.7606865037971,2122.88830923806,0.0,1.0
2021-04-01,37.3162,37.3162,37.21,37.239,3554,35.0681751253884,35.0681751253884,34.9683728894074,34.995625854035,3781.82709324916,0.0,1.0
2021-04-05,37.9154,37.93,37.6399,37.64,4684,35.6312777600386,35.6449982180925,35.3723745960765,35.3724685718166,4984.26508294289,0.0,1.0
2021-04-06,37.85,37.96,37.82,37.96,24115,35.5698176260164,35.6731909401211,35.5416249039878,35.6731909401211,25660.8779835969,0.0,1.0
2021-04-07,37.9637,37.97,37.91,37.91,4399,35.6766680425046,35.6825885141306,35.6262030700735,35.6262030700735,4680.99532448031,0.0,1.0
2021-04-08,38.14,38.22,38.07,38.22,6867,35.8423472722923,35.9175278643685,35.7765642542257,35.9175278643685,7307.20502232469,0.0,1.0
2021-04-09,38.467,38.467,38.28,38.28,1190,36.1496479424035,36.1496479424035,35.9739133084256,35.9739133084256,1266.28425463323,0.0,1.0
2021-04-12,38.4334,38.469,38.37,38.4,6530,36.1180720937315,36.1515274572054,36.0584914745112,36.0866841965397,6948.60183424788,0.0,1.0
2021-04-13,38.52,38.56,38.5058,38.51,6104,36.1994550846539,36.237045380692,36.1861105295604,36.1900575106444,6495.2933531775,0.0,1.0
2021-04-14,38.36,38.599,38.36,38.599,1518,36.0490939005017,36.2736959193291,36.0490939005017,36.2736959193291,1615.31050296911,0.0,1.0
2021-04-15,38.8358,38.869,38.75,38.75,3920,36.4962304718744,36.527430417586,36.4155992868728,36.4155992868728,4171.28930938005,0.0,1.0
2021-04-16,38.9738,38.99,38.9738,38.99,629,36.6259169932057,36.6411410631012,36.6259169932057,36.6411410631012,669.321677448992,0.0,1.0
2021-04-19,38.84,38.99,38.7333,38.99,12830,36.5001774529584,36.6411410631012,36.3999053382769,36.6411410631012,13652.4596528944,0.0,1.0
2021-04-20,38.5354,38.69,38.46,38.69,12163,36.2139273486286,36.3592138428157,36.1430696405968,36.3592138428157,12942.7020076504,0.0,1.0
2021-04-21,38.8635,38.8635,38.65,38.65,4220,36.5222617518808,36.5222617518808,36.3216235467776,36.3216235467776,4490.5206340775,0.0,1.0
2021-04-22,38.5099,38.87,38.42,38.75,10992,36.1899635349043,36.528370174987,36.1054793445588,36.4155992868728,11696.6357369147,0.0,1.0
2021-04-23,38.9586,39.04,38.87,38.88,10774,36.6116326807113,36.6881289331487,36.528370174987,36.5377677489965,11464.6609743012,0.0,1.0
2021-04-26,39.01,39.1,38.99,39.1,13340,36.6599362111202,36.7445143772058,36.6411410631012,36.7445143772058,14195.15290488,0.0,1.0
2021-04-27,39.0738,39.17,38.97,39.17,7108,36.7198927333009,36.8102973952724,36.6223459150821,36.8102973952724,7563.6541864983,0.0,1.0
2021-04-28,39.0418,39.2,39.0418,39.2,17791,36.6898204964705,36.838490117301,36.6898204964705,36.838490117301,18931.4816589746,0.0,1.0
2021-04-29,39.34,39.48,39.075,39.48,4482,36.9700561534342,37.1016221895674,36.7210204421821,37.1016221895674,4769.31599097994,0.0,1.0
2021-04-30,39.0051,39.2,39.0051,39.2,3356,36.6553313998555,36.838490117301,36.6553313998555,36.838490117301,3571.13441894884,0.0,1.0
2021-05-03,39.14,39.31,39.14,39.31,3372,36.7821046732439,36.9418634314057,36.7821046732439,36.9418634314057,3588.16008959936,0.0,1.0
2021-05-04,38.797,38.797,38.64,38.64,10398,36.4597678847175,36.4597678847175,36.3122259727681,36.3122259727681,11064.5577140137,0.0,1.0
2021-05-05,38.91,39.05,38.89,39.05,129222,36.565960471025,36.6975265071583,36.547165323006,36.6975265071583,137505.700800181,0.0,1.0
2021-05-06,39.2,39.2,38.79,38.9,24721,36.838490117301,36.838490117301,36.4531895829109,36.5565628970155,26305.7252594857,0.0,1.0
2021-05-07,39.5265,39.53,39.45,39.5,3511,37.1453209087117,37.148610059615,37.0734294675389,37.1204173375865,3736.07060337585,0.0,1.0
2021-05-10,39.1232,39.49,39.1232,39.4799,8699,36.7663167489079,37.1110197635769,36.7663167489079,37.1015282138273,9256.64431181046,0.0,1.0
2021-05-11,38.75,38.78,38.425,38.59,9524,36.4155992868728,36.4437920089013,36.1101781315635,36.2652381027205,10134.5304547285,0.0,1.0
2021-05-12,37.8695,38.57,37.85,38.53,8343,35.5881428953349,36.2464429547015,35.5698176260164,36.2088526586635,8877.82313983616,0.0,1.0
2021-05-13,38.4024,38.53,38.25,38.25,1683,36.088939614302,36.2088526586635,35.945720586397,35.945720586397,1790.88773155271,0.0,1.0
2021-05-14,38.9704,38.9704,38.6801,38.69,1147,36.6227218180425,36.6227218180425,36.3499102445463,36.3592138428157,1220.52776475993,0.0,1.0
2021-05-17,38.8212,38.8498,38.7098,38.8498,2557,36.4825100138205,36.5093870754878,36.3778210393545,36.5093870754878,2720.91499083795,0.0,1.0
2021-05-18,38.48,38.95,38.48,38.95,3738,36.1618647886159,36.6035507670631,36.1618647886159,36.6035507670631,3977.62230573025,0.0,1.0
2021-05-19,38.3312,38.3312,37.95,37.95,1438,36.0220288873543,36.0220288873543,35.6637933661115,35.6637933661115,1530.18214971645,0.0,1.0
2021-05-20,38.8,38.88,38.795,38.795,664582,36.4625871569204,36.5377677489965,36.4578883699156,36.4578883699156,707184.64076694,0.0,1.0
2021-05-21,38.7567,39.04,38.7567,39.03,9965,36.4218956614592,36.6881289331487,36.4218956614592,36.6787313591392,10603.8005020337,0.0,1.0
2021-05-24,39.163,39.23,39.07,39.09,1772,36.8037190934658,36.8666828393295,36.7163216551773,36.7351168031963,1885.59302454628,0.0,1.0
2021-05-25,39.0522,39.32,39.03,39.32,88691,36.6995939734404,36.9512610054152,36.6787313591392,36.9512610054152,94376.484729139,0.0,1.0
2021-05-26,39.1198,39.19,39.1198,39.19,2291,36.7631215737447,36.8290925432915,36.7631215737447,36.8290925432915,2437.86321627288,0.0,1.0
2021-05-27,39.1525,39.23,39.1525,39.23,1970,36.7938516407558,36.8666828393295,36.7938516407558,36.8666828393295,2096.2856988466,0.0,1.0
2021-05-28,39.2003,39.34,39.2003,39.34,3231,36.8387720445213,36.9700561534342,36.8387720445213,36.9700561534342,3438.12136699156,0.0,1.0
2021-06-01,39.16,39.46,39.135,39.46,4606,36.8008998212629,37.0828270415484,36.7774058862391,37.0828270415484,4901.26493852155,0.0,1.0
2021-06-02,39.22,39.32,39.21,39.32,8362,36.85728526532,36.9512610054152,36.8478876913105,36.9512610054152,8898.04112373366,0.0,1.0
2021-06-03,39.1107,39.15,39.01,39.02,1156,36.754569781396,36.7915022472534,36.6599362111202,36.6693337851297,1230.10470450085,0.0,1.0
2021-06-04,39.44,39.49,39.32,39.32,88307,37.0640318935294,37.1110197635769,36.9512610054152,36.9512610054152,93967.8686335263,0.0,1.0
2021-06-07,39.4511,39.48,39.35,39.48,23781,37.0744632006799,37.1016221895674,36.9794537274437,37.1016221895674,25305.4671087671,0.0,1.0
2021-06-08,39.4608,39.521,39.37,39.37,91844,37.0835788474692,37.1401522430064,36.9982488754628,36.9982488754628,97731.6059517093,0.0,1.0
2021-06-09,39.4148,39.54,39.4148,39.54,2685,37.0403500070254,37.1580076336245,37.0403500070254,37.1580076336245,2857.1203560422,0.0,1.0
2021-06-10,39.61,39.66,39.511,39.66,1538,37.2237906516911,37.2707785217387,37.1307546689969,37.2707785217387,1636.59259128227,0.0,1.0
2021-06-11,39.6598,39.66,39.541,39.6,1781,37.2705905702585,37.2707785217387,37.1589473910255,37.2143930776816,1895.16996428721,0.0,1.0
2021-06-14,39.7431,39.7431,39.6,39.65,2269,37.3488723617578,37.3488723617578,37.2143930776816,37.2613809477292,2414.4529191284,0.0,1.0
2021-06-15,39.71,39.88,39.6699,39.88,5286,37.3177663917863,37.4775251499481,37.2800821200081,37.4775251499481,5624.85594116911,0.0,1.0
2021-06-16,39.5147,39.7,39.5147,39.6735,3704,37.1342317713804,37.3083688177768,37.1342317713804,37.2834652466516,3941.44275559788,0.0,1.0
2021-06-17,39.52,39.57,39.45,39.49,205468,37.1392124856055,37.1862003556531,37.0734294675389,37.1110197635769,218639.406076454,0.0,1.0
2021-06-18,38.9,39.09,38.9,39.09,12499,36.6784513114337,36.8576005594844,36.6784513114337,36.8576005594844,13256.0422432131,0.129702,1.0
2021-06-21,39.3948,39.3948,38.999,39.06,5861,37.1449936689889,37.1449936689889,36.7717974985759,36.829313836108,6215.99036622706,0.0,1.0
2021-06-22,39.629,39.629,39.39,39.44,1867,37.3658186894809,37.3658186894809,37.1404677932487,37.1876123322094,1980.08087591638,0.0,1.0
2021-06-23,39.582,39.6873,39.582,39.6406,880,37.3215028228579,37.4207892219091,37.3215028228579,37.3767562225198,933.300037925234,0.0,1.0
2021-06-24,39.81,39.823,39.81,39.81,1469,37.5364819205187,37.5487395006485,37.5364819205187,37.5364819205187,1557.97472240019,0.0,1.0
2021-06-25,39.9201,39.9201,39.8798,39.8798,1195,37.6402941953102,37.6402941953102,37.6022956969079,37.6022956969079,1267.37902877347,0.0,1.0
2021-06-28,40.005,40.005,39.95,39.95,1123,37.7203456224655,37.7203456224655,37.6684866296087,37.6684866296087,1191.01811657959,0.0,1.0
2021-06-29,40.067,40.083,40.067,40.083,2093,37.7788048507768,37.7938911032442,37.7788048507768,37.7938911032442,2219.76929474718,0.0,1.0
2021-06-30,40.1438,40.15,40.0999,40.1,4357,37.8512188626204,37.8570647854515,37.8098259574129,37.8099202464908,4620.89575595483,0.0,1.0
2021-07-01,40.287,40.287,40.23,40.23,498,37.9862408222039,37.9862408222039,37.9324960477887,37.9324960477887,528.16297600769,0.0,1.0
2021-07-02,40.69,40.69,40.4,40.4,4137,38.3662258062272,38.3662258062272,38.0927874802551,38.0927874802551,4387.57074647352,0.0,1.0
2021-07-06,40.65,40.74,40.495,40.74,49329,38.3285101750587,38.4133703451879,38.1823621042804,38.4133703451879,52316.7699668339,0.0,1.0
2021-07-07,40.7758,40.7758,40.56,40.77,202110,38.4471258350838,38.4471258350838,38.2436500049294,38.4416570685644,214351.443937579,0.0,1.0
2021-07-08,40.4302,40.4302,40.17,40.17,6019,38.1212627817874,38.1212627817874,37.8759226010358,37.8759226010358,6383.56014576362,0.0,1.0
2021-07-09,40.89,40.89,40.6334,40.67,3191,38.5548039620701,38.5548039620701,38.3128581881237,38.3473679906429,3384.27320570389,0.0,1.0
2021-07-12,41.0288,41.04,40.99,40.99,5013,38.685677202225,38.6962375789522,38.6490930399915,38.6490930399915,5316.6285114991,0.0,1.0
2021-07-13,40.9154,41.133,40.9154,41.133,1088,38.5787533878621,38.7839264214191,38.5787533878621,38.7839264214191,1153.89822870756,0.0,1.0
2021-07-14,40.9733,41.03,40.9733,41.03,25785,38.6333467639786,38.6868086711601,38.6333467639786,38.6868086711601,27346.7516794343,0.0,1.0
2021-07-15,40.8233,40.86,40.7582,40.829,10083,38.4919131470965,38.5265172386936,38.4305309573696,38.497287624538,10693.7094118183,0.0,1.0
2021-07-16,40.54,41.05,40.5,41.05,8811,38.2247921893451,38.7056664867443,38.1870765581765,38.7056664867443,9344.66662972641,0.0,1.0
2021-07-19,39.8455,40.01,39.78,40.01,4912,37.5699545431808,37.7250600763615,37.5081951971423,37.7250600763615,5209.51112078268,0.0,1.0
2021-07-20,40.5044,40.54,40.2,40.21,5765,38.1912252776051,38.2247921893451,37.9042093244122,37.9136382322044,6114.1758166352,0.0,1.0
2021-07-21,40.7962,40.7962,40.64,40.64,49712,38.4663608069798,38.4663608069798,38.3190812672665,38.3190812672665,52722.9675969764,0.0,1.0
2021-07-22,40.93,40.93,40.86,40.875,9557,38.5925195932386,38.5925195932386,38.5265172386936,38.5406606003819,10135.850525513,0.0,1.0
2021-07-23,41.2847,41.2847,41.059,41.059,12134,38.9269629526259,38.9269629526259,38.7141525037573,38.7141525037573,12868.9348411191,0.0,1.0
2021-07-26,41.3979,41.3979,41.32,41.32,2136,39.033698188833,39.033698188833,38.9602469971322,38.9602469971322,2265.37372841852,0.0,1.0
2021-07-27,41.19,41.19,40.94,41.17,7010,38.8376711958343,38.8376711958343,38.6019485010308,38.8188133802501,7434.58325665444,0.0,1.0
2021-07-28,41.1588,41.3,41.15,41.3,1944,38.8082530035229,38.9413891815479,38.7999555646658,38.9413891815479,2061.74462923483,0.0,1.0
2021-07-29,41.3639,41.4573,41.3639,41.37,3105,39.0016399023397,39.0897059011183,39.0016399023397,39.0073915360929,3293.0643383612,0.0,1.0
2021-07-30,41.0862,41.16,41.0862,41.16,2364,38.7397991329519,38.8093844724579,38.7397991329519,38.8093844724579,2507.18328369915,0.0,1.0
2021-08-02,41.08,41.39,41.08,41.39,2877,38.7339532101208,39.0262493516772,38.7339532101208,39.0262493516772,3051.25478308057,0.0,1.0
2021-08-03,41.42,41.42,41.07,41.119,37072,39.0545360750536,39.0545360750536,38.7245243023286,38.7707259505101,39317.3852340504,0.0,1.0
2021-08-04,41.2267,41.3,41.2,41.3,548669,38.8722752874315,38.9413891815479,38.8471001036265,38.9413891815479,581900.90739591,0.0,1.0
2021-08-05,41.3944,41.3944,41.32,41.32,8712,39.0303980711057,39.0303980711057,38.9602469971322,38.9602469971322,9239.67037545983,0.0,1.0
2021-08-06,41.4548,41.52,41.45,41.52,3116,39.0873486741703,39.148825152975,39.08282279843,39.148825152975,3304.73058883526,0.0,1.0
2021-08-09,41.4062,41.42,41.39,41.39,6867,39.0415241823005,39.0545360750536,39.0262493516772,39.0262493516772,7282.92200049157,0.0,1.0
2021-08-10,41.48,41.52,41.43,41.49,8118,39.1111095218065,39.148825152975,39.0639649828458,39.1205384295986,8609.69284986029,0.0,1.0
2021-08-11,41.5628,41.6,41.5439,41.6,5865,39.1891808783254,39.2242564153122,39.1713602425983,39.2242564153122,6220.23263912671,0.0,1.0
2021-08-12,41.7301,41.7301,41.48,41.56,6800,39.3469265056879,39.3469265056879,39.1111095218065,39.1865407841436,7211.86392942228,0.0,1.0
2021-08-13,41.81,41.81,41.75,41.75,753539,39.4222634789472,39.4222634789472,39.3656900321943,39.3656900321943,799179.519634254,0.0,1.0
2021-08-16,41.9221,41.9221,41.6172,41.6172,3344,39.5279615352971,39.5279615352971,39.2404741367147,39.2404741367147,3546.54014411589,0.0,1.0
2021-08-17,41.6227,41.6227,41.38,41.44,10238,39.2456600360003,39.2456600360003,39.016820443885,39.0733938906379,10858.0974866802,0.0,1.0
2021-08-18,41.2034,41.66,41.2034,41.57,1541,38.8503059322758,39.280829862065,38.8503059322758,39.1959696919358,1634.33563459408,0.0,1.0
2021-08-19,41.2021,41.3201,41.02,41.02,3993,38.8490801742628,38.9603412862101,38.6773797633679,38.6773797633679,4234.84892208576,0.0,1.0
2021-08-20,41.6,41.6,41.3,41.3,118085,39.2242564153122,39.2242564153122,38.9413891815479,38.9413891815479,125237.198839092,0.0,1.0
2021-08-23,41.9806,42.07,41.77,41.83,147236,39.5831206458811,39.6674150815429,39.3845478477786,39.4411212945314,156153.823163591,0.0,1.0
2021-08-24,42.05,42.16,42.03,42.16,142510,39.6485572659586,39.7522752516721,39.6296994503743,39.7522752516721,151141.577732642,0.0,1.0
2021-08-25,42.13,42.19,42.035,42.19,100007,39.7239885282957,39.7805619750486,39.6344139042704,39.7805619750486,106064.246469078,0.0,1.0
2021-08-26,41.8764,42.0699,41.8764,42.0699,7862,39.484871426687,39.6673207924649,39.484871426687,39.6673207924649,8338.18738428204,0.0,1.0
2021-08-27,42.2192,42.24,42.1249,42.1249,3790,39.8080943858016,39.8277065140093,39.7191797853217,39.7191797853217,4019.553572428,0.0,1.0
2021-08-30,42.44,42.5,42.31,42.32,4368,40.0162846698521,40.072858116605,39.8937088685543,39.9031377763464,4632.5620064289,0.0,1.0
2021-08-31,42.38,42.4633,42.35,42.44,5669,39.9597112230993,40.0382540250078,39.9314244997229,40.0162846698521,6012.36126704336,0.0,1.0
2021-09-01,42.4,42.56,42.38,42.56,8320,39.9785690386836,40.1294315633578,39.9597112230993,40.1294315633578,8823.92763129312,0.0,1.0
2021-09-02,42.5,42.565,42.43,42.56,1690,40.072858116605,40.1341460172539,40.00685576206,40.1294315633578,1792.36030010642,0.0,1.0
2021-09-03,42.51,42.525,42.41,42.41,3746,40.0822870243971,40.0964303860853,39.9879979464757,39.9879979464757,3972.88857053174,0.0,1.0
2021-09-07,42.35,42.59,42.35,42.59,13569,39.9314244997229,40.1577182867343,39.9314244997229,40.1577182867343,14390.8502438722,0.0,1.0
2021-09-08,42.32,42.33,42.2098,42.2098,8748,39.9031377763464,39.9125666841386,39.799231212477,39.799231212477,9277.85083155677,0.0,1.0
2021-09-09,42.1,42.45,42.1,42.4,18389,39.6957018049193,40.0257135776443,39.6957018049193,39.9785690386836,19502.7890879627,0.0,1.0
2021-09-10,41.75,42.17,41.75,42.1699,50145,39.3656900321943,39.7617041594643,39.3656900321943,39.7616098703864,53182.1936383647,0.0,1.0
2021-09-13,41.91,41.91,41.72,41.824,4985,39.5165525568686,39.5165525568686,39.3374033088179,39.4354639498562,5286.93260120147,0.0,1.0
2021-09-14,41.72,42.11,41.63,42.11,16600,39.3374033088179,39.7051307127114,39.2525431386886,39.7051307127114,17605.4325335897,0.0,1.0
2021-09-15,42.05,42.08,41.79,41.79,14923,39.6485572659586,39.676843989335,39.4034056633629,39.4034056633629,15826.8596204071,0.0,1.0
2021-09-16,41.99,42.03,41.75,41.94,13860,39.5919838192057,39.6296994503743,39.3656900321943,39.544839280245,14699.4755973225,0.0,1.0
2021-09-17,41.4763,41.78,41.45,41.77,13853,39.2300787658738,39.5173313636513,39.2052030881605,39.5078729310606,14646.1899128232,0.129875,1.0
2021-09-20,40.75,40.9075,40.29,40.86,7835,38.5431128068164,38.6920831201188,38.1080249076474,38.6471555653133,8283.61351093406,0.0,1.0
2021-09-21,40.7381,41.0,40.7381,41.0,3675,38.5318572720335,38.7795736215821,38.5318572720335,38.7795736215821,3885.42178081464,0.0,1.0
2021-09-22,41.09,41.21,40.87,40.87,11763,38.8646995148978,38.9782007059854,38.6566139979039,38.6566139979039,12436.5214714891,0.0,1.0
2021-09-23,41.6116,41.7316,41.23,41.23,8738,39.358051358825,39.4715525499126,38.9971175711666,38.9971175711666,9238.31714850567,0.0,1.0
2021-09-24,41.6702,41.6702,41.57,41.57,10073,39.4134777738061,39.4134777738061,39.318704279248,39.318704279248,10649.7560811281,0.0,1.0
2021-09-27,41.56,41.6399,41.56,41.59,2338,39.3092458466574,39.3848187230565,39.3092458466574,39.3376211444293,2471.86833293731,0.0,1.0
2021-09-28,40.73,40.96,40.71,40.9286,5529,38.5241959416351,38.7417398912196,38.5052790764539,38.712040412885,5845.5774220746,0.0,1.0
2021-09-29,40.77,40.99,40.77,40.99,5552,38.5620296719976,38.7701151889915,38.5620296719976,38.7701151889915,5869.89434750555,0.0,1.0
2021-09-30,40.3389,40.9,40.3389,40.9,7105,38.1542766430156,38.6849892956758,38.1542766430156,38.6849892956758,7511.8154429083,0.0,1.0
2021-10-01,40.77,40.87,40.16,40.58,25531,38.5620296719976,38.6566139979039,37.9850652839692,38.3823194527757,26992.8444859806,0.0,1.0
2021-10-04,40.27,40.66,40.11,40.66,3910,38.0891080424662,38.4579869135007,37.9377731210161,38.4579869135007,4133.87732326128,0.0,1.0
2021-10-05,40.65,40.87,40.435,40.46,41778,38.4485284809101,38.6566139979039,38.2451721802115,38.2688182616881,44170.1091588773,0.0,1.0
2021-10-06,40.8484,40.8484,40.34,40.4,4320,38.6361837835082,38.6361837835082,38.1553170706006,38.2120676661443,4567.35295050863,0.0,1.0
2021-10-07,41.23,41.48,41.11,41.11,52660,38.9971175711666,39.2335783859324,38.8836163800791,38.8836163800791,55675.1866605983,0.0,1.0
2021-10-08,41.21,41.41,41.21,41.41,6185,38.9782007059854,39.1673693577979,38.9782007059854,39.1673693577979,6539.13842567034,0.0,1.0
2021-10-11,40.95,41.43,40.95,41.22,7043,38.732281458629,39.1862862229792,38.732281458629,38.987659138576,7446.26547000748,0.0,1.0
2021-10-12,40.85,41.13,40.85,41.13,5328,38.6376971327227,38.9025332452603,38.6376971327227,38.9025332452603,5633.06863896065,0.0,1.0
2021-10-13,40.9498,40.99,40.73,40.73,6330,38.7320922899772,38.7701151889915,38.5241959416351,38.5241959416351,6692.44078164807,0.0,1.0
2021-10-14,41.67,41.67,41.3899,41.39,18374,39.4132886051543,39.4132886051543,39.1483579082908,39.1484524926167,19426.0516464458,0.0,1.0
2021-10-15,42.06,42.06,41.83,41.84,7643,39.7821674761889,39.7821674761889,39.5646235266044,39.574081959195,8080.62004646701,0.0,1.0
2021-10-18,42.1791,42.1791,41.95,41.97,2361,39.8948174083433,39.8948174083433,39.678124717692,39.6970415828732,2496.18525836826,0.0,1.0
2021-10-19,42.4541,42.48,42.28,42.28,6785,40.1549243045856,40.1794216449953,39.9902529931827,39.9902529931827,7173.49300212988,0.0,1.0
2021-10-20,42.63,42.69,42.5,42.5,10616,40.3212981338548,40.3780487293986,40.1983385101766,40.1983385101766,11223.846972824,0.0,1.0
2021-10-21,42.7724,42.7724,42.6,42.6,6977,40.4559862139453,40.4559862139453,40.2929228360829,40.2929228360829,7376.48646659694,0.0,1.0
2021-10-22,42.7888,42.85,42.59,42.8,12328,40.471498043394,40.5293836508486,40.2834644034923,40.4820914878955,13033.8720309885,0.0,1.0
2021-10-25,42.96,43.04,42.86,42.86,15699,40.6334264093456,40.7090938700706,40.5388420834393,40.5388420834393,16597.8874930637,0.0,1.0
2021-10-26,43.1977,43.39,43.17,43.29,65232,40.8582533520248,41.0401390107426,40.8320534937488,40.9455546848363,68967.0295526805,0.0,1.0
2021-10-27,43.09,43.37,43.09,43.27,11356,40.7563860330238,41.0212221455614,40.7563860330238,40.9266378196551,12006.2176171241,0.0,1.0
2021-10-28,43.51,43.51,43.24,43.24,3857,41.1536402018302,41.1536402018302,40.8982625218832,40.8982625218832,4077.84266900736,0.0,1.0
2021-10-29,43.63,43.63,43.31,43.31,7162,41.2671413929178,41.2671413929178,40.9644715500176,40.9644715500176,7572.07912767195,0.0,1.0
2021-11-01,43.66,43.83,43.51,43.83,4436,41.2955166906896,41.4563100447304,41.1536402018302,41.4563100447304,4689.99483529082,0.0,1.0
2021-11-02,43.8381,43.88,43.76,43.76,34896,41.4639713751288,41.5036022076835,41.3901010165959,41.3901010165959,36894.0621668864,0.0,1.0
2021-11-03,44.16,44.16,43.77,43.77,23430,41.7684383202211,41.7684383202211,41.3995594491866,41.3995594491866,24771.5462107448,0.0,1.0
2021-11-04,44.47,44.47,44.11,44.33,20119,42.0616497305307,42.0616497305307,41.721146157268,41.9292316742618,21270.9662063155,0.0,1.0
2021-11-05,44.6128,44.81,44.51,44.72,23922,42.1967161479249,42.3832364386121,42.0994834608932,42.2981105452964,25291.7169634415,0.0,1.0
2021-11-08,44.6734,44.7799,44.61,44.66,14319,42.2540342494241,42.3547665565143,42.1940677867995,42.2413599497526,15138.8719672067,0.0,1.0
2021-11-09,44.5,44.76,44.43,44.76,30347,42.0900250283025,42.3359442756589,42.0238160001681,42.3359442756589,32084.5972196958,0.0,1.0
2021-11-10,44.1981,44.48,44.08,44.41,121014,41.8044749483914,42.0711081631213,41.6927708594961,42.0048991349869,127942.974526123,0.0,1.0
2021-11-11,44.16,44.2798,44.16,44.2768,173910,41.7684383202211,41.8817503426569,41.7684383202211,41.8789128128797,183867.673986796,0.0,1.0
2021-11-12,44.46,44.4799,44.195,44.195,3856,42.05219129794,42.0710135787954,41.8015428342883,41.8015428342883,4076.78541137993,0.0,1.0
2021-11-15,44.3888,44.61,44.3888,44.61,3789,41.9848472578947,42.1940677867995,41.9848472578947,42.1940677867995,4005.94915034195,0.0,1.0
2021-11-16,44.649,44.72,44.5,44.5,2687,42.2309556739029,42.2981105452964,42.0900250283025,42.0900250283025,2840.85124491128,0.0,1.0
2021-11-17,44.58,44.73,44.53,44.73,17946,42.1656924890276,42.307568977887,42.1184003260744,42.307568977887,18973.5453819046,0.0,1.0
2021-11-18,44.8461,44.87,44.51,44.7,19998,42.4173813802642,42.4399870341558,42.0994834608932,42.2791936801151,21143.0380333962,0.0,1.0
2021-11-19,44.82,44.95,44.799,44.95,4877,42.3926948712027,42.5156544948809,42.3728321627624,42.5156544948809,5156.24544898857,0.0,1.0
2021-11-22,44.67,45.2999,44.67,45.04,5151,42.2508183823433,42.846605051227,42.2508183823433,42.6007803881966,5445.93403890508,0.0,1.0
2021-11-23,44.7378,44.7378,44.49,44.69,6196,42.3149465553077,42.3149465553077,42.0805665957119,42.2697352475245,6550.76825957211,0.0,1.0
2021-11-24,44.87,44.87,44.49,44.68,20714,42.4399870341558,42.4399870341558,42.0805665957119,42.2602768149339,21900.034494638,0.0,1.0
2021-11-26,43.86,44.25,43.78,44.25,5948,41.4846853425022,41.8535642135368,41.4090178817772,41.8535642135368,6288.56836796884,0.0,1.0
2021-11-29,44.44,44.54,44.26,44.38,16198,42.0332744327588,42.1278587586651,41.8630226461274,41.976523837215,17125.4590491525,0.0,1.0
2021-11-30,43.657,44.1599,43.62,44.11,108457,41.2926791609125,41.7683437358952,41.2576829603271,41.721146157268,114666.990498452,0.0,1.0
2021-12-01,43.23,44.39,43.23,44.14,524820,40.8888040892926,41.9859822698056,40.8888040892926,41.7495214550399,554869.948029153,0.0,1.0
2021-12-02,43.7487,43.93,43.41,43.52,65532,41.3794129877685,41.5508943706367,41.0590558759239,41.1630986344208,69284.2068409102,0.0,1.0
2021-12-03,43.35,44.0,43.01,44.0,17296,41.0023052803801,41.6171033987711,40.6807185722987,41.6171033987711,18286.3279240735,0.0,1.0
2021-12-06,43.87,43.97,43.7,43.73,797462,41.4941437750929,41.5887281009992,41.3333504210522,41.3617257188241,843122.782087619,0.0,1.0
2021-12-07,44.735,44.83,44.61,44.61,20700,42.3122981941823,42.4021533037933,42.1940677867995,42.1940677867995,21885.2328878539,0.0,1.0
2021-12-08,44.93,44.93,44.6298,44.75,108843,42.4967376296996,42.4967376296996,42.2127954833289,42.3264858430683,115075.091942642,0.0,1.0
2021-12-09,44.6443,44.85,44.63,44.85,15553,42.2265102105853,42.4210701689746,42.2129846519807,42.4210701689746,16443.5278794585,0.0,1.0
2021-12-10,45.06,45.06,44.62,44.96,51474,42.6196972533778,42.6196972533778,42.2035262193901,42.5251129274715,54421.2791144633,0.0,1.0
2021-12-13,44.54,45.09,44.54,45.09,9401,42.1278587586651,42.6480725511497,42.1278587586651,42.6480725511497,9939.27895549344,0.0,1.0
2021-12-14,44.16,44.39,43.96,44.3,15875,41.7684383202211,41.9859822698056,41.5792696684085,41.90085637649,16783.9648354918,0.0,1.0
2021-12-15,44.97,44.97,43.98,44.1099,15646,42.5345713600622,42.5345713600622,41.5981865335898,41.7210515729421,16541.8528388097,0.0,1.0
2021-12-16,44.5245,45.24,44.38,45.24,107389,42.1131981881496,42.7899490400092,41.976523837215,42.7899490400092,113537.839352355,0.0,1.0
2021-12-17,43.87,44.19,43.83,44.08,24116,41.6354300577587,41.9391304821599,41.5974675047085,41.834733461272,25410.3036412098,0.149376,1.0
2021-12-20,43.36,43.38,43.1,43.38,182296,41.1514075063692,41.1703887828942,40.9046509115432,41.1703887828942,192079.810606153,0.0,1.0
2021-12-21,44.16,44.16,43.52,43.8,11396,41.9106585673723,41.9106585673723,41.3032577185698,41.5689955899209,12007.622337669,0.0,1.0
2021-12-22,44.65,44.655,44.15,44.19,181331,42.3756998422367,42.380445161368,41.9011679291097,41.9391304821599,191063.019139335,0.0,1.0
2021-12-23,44.92,45.03,44.8749,44.88,12924,42.6319470753253,42.7363440962132,42.5891442967612,42.5939845222751,13617.629965956,0.0,1.0
2021-12-27,45.562,45.562,45.01,45.01,17586,43.2412460517803,43.2412460517803,42.7173628196881,42.7173628196881,18529.8391040933,0.0,1.0
2021-12-28,45.49,45.73,45.49,45.73,18036,43.17291345629,43.4006887745909,43.17291345629,43.4006887745909,19003.9905653035,0.0,1.0
2021-12-29,45.5875,45.6,45.4663,45.5,6230,43.2654471793497,43.2773104771779,43.1504206436078,43.1824040945525,6564.36356297632,0.0,1.0
2021-12-30,45.4,45.65,45.4,45.6,6815,43.0874977119271,43.3247636684906,43.0874977119271,43.2773104771779,7180.76046254954,0.0,1.0
2021-12-31,45.2924,45.45,45.2924,45.45,3426,42.9853784442222,43.1349509032398,42.9853784442222,43.1349509032398,3609.87312468008,0.0,1.0
2022-01-03,45.6157,45.64,45.36,45.38,116300,43.2922107792501,43.3152730302281,43.049535158877,43.0685164354021,122541.810974983,0.0,1.0
2022-01-04,45.58,45.83,45.449,45.76,41027,43.2583292006528,43.4955951572163,43.1340018394136,43.4291606893785,43228.9155534879,0.0,1.0
2022-01-05,44.69,45.58,44.69,45.58,10785,42.4136623952869,43.2583292006528,42.4136623952869,43.2583292006528,11363.830020337,0.0,1.0
2022-01-06,44.5431,44.77,44.4,44.71,127095,42.2742449192102,42.4895875013872,42.1384338856732,42.4326436718119,133916.177694458,0.0,1.0
2022-01-07,44.41,44.68,44.26,44.68,8580,42.1479245239358,42.4041717570243,42.0055649499977,42.4041717570243,9040.48786040719,0.0,1.0
2022-01-10,44.4,44.4,43.5,44.12,256969,42.1384338856732,42.1384338856732,41.2842764420447,41.8726960143221,270760.504079368,0.0,1.0
2022-01-11,44.8,44.8,44.08,44.44,78887,42.5180594161748,42.5180594161748,41.834733461272,42.1763964387234,83120.8584899699,0.0,1.0
2022-01-12,44.9752,45.02,44.825,44.96,20845,42.6843353985345,42.7268534579506,42.5417860118311,42.6699096283754,21963.7493531688,0.0,1.0
2022-01-13,44.3,45.17,44.26,45.17,40227,42.0435275030478,42.8692130318887,42.0055649499977,42.8692130318887,42385.9796224476,0.0,1.0
2022-01-14,44.324,44.33,43.935,44.0,24101,42.0663050348779,42.0719994178354,41.6971192064652,41.7588083551717,25394.4985925028,0.0,1.0
2022-01-18,43.59,43.85,43.485,43.83,22768,41.3696921864076,41.6164487812336,41.2700404846509,41.5974675047085,23989.9565974069,0.0,1.0
2022-01-19,43.11,43.89,43.11,43.89,14985,40.9141415498057,41.6544113342837,40.9141415498057,41.6544113342837,15789.2436582986,0.0,1.0
2022-01-20,42.6319,43.77,42.62,43.25,174037,40.4603941344737,41.5405236751333,40.4491002749413,41.0470104854812,183377.550788075,0.0,1.0
2022-01-21,41.9,42.72,41.9,42.46,50414,39.7657743200385,40.5440066575667,39.7657743200385,40.2972500627407,53119.7150343319,0.0,1.0
2022-01-24,42.03,42.03,40.27,41.23,132295,39.8891526174515,39.8891526174515,38.2188002832446,39.1299015564484,139395.26124622,0.0,1.0
2022-01-25,41.43,41.99,40.91,41.37,135070,39.3197143216991,39.8511900644013,38.8262011320471,39.2627704921239,142319.195257016,0.0,1.0
2022-01-26,41.4467,42.36,41.04,42.15,43723,39.3355636875976,40.2023436801153,38.9495794294601,40.0030402766019,46069.6096410937,0.0,1.0
2022-01-27,41.22,42.11,41.08,41.81,66967,39.1204109181858,39.9650777235518,38.9875419825103,39.6803585756756,70561.1131174696,0.0,1.0
2022-01-28,42.31,42.31,40.96,41.38,71241,40.1548904888026,40.1548904888026,38.8736543233598,39.2722611303864,75064.4983290523,0.0,1.0
2022-01-31,43.0436,43.0436,42.22,42.32,17913,40.8511237117424,40.8511237117424,40.0694747444397,40.1643811270651,18874.3891659061,0.0,1.0
2022-02-01,43.33,43.35,42.93,43.0,17361,41.1229355915816,41.1419168681066,40.74331006108,40.8097445289178,18292.7633734882,0.0,1.0
2022-02-02,43.72,43.88,43.46,43.69,28556,41.4930704838206,41.6449206960212,41.2463138889946,41.464598569033,30088.5980584834,0.0,1.0
2022-02-03,42.94,43.56,42.93,43.3227,17182,40.7528006993425,41.34122027162,40.74331006108,41.1160074256499,18104.156458918,0.0,1.0
2022-02-04,43.24,43.6,43.05,43.05,9931,41.0375198472187,41.3791828246701,40.8571977202305,40.8571977202305,10463.9959139515,0.0,1.0
2022-02-07,43.06,43.36,43.05,43.27,163658,40.866688358493,41.1514075063692,40.8571977202305,41.0659917620063,172441.510752741,0.0,1.0
2022-02-08,43.43,43.46,42.8961,42.98,5974,41.2178419742069,41.2463138889946,40.71113679737,40.7907632523927,6294.62406504343,0.0,1.0
2022-02-09,44.03,44.05,43.78,43.78,10742,41.7872802699593,41.8062615464844,41.5500143133958,41.5500143133958,11318.5222140436,0.0,1.0
2022-02-10,43.27,43.92,43.08,43.6999,9534,41.0659917620063,41.6828832490714,40.8856696350181,41.4739943009129,10045.6889581728,0.0,1.0
2022-02-11,42.3938,43.41,42.27,43.21,69831,40.2344220374426,41.1988606976819,40.1169279357524,41.0090479324311,73578.8237505939,0.0,1.0
2022-02-14,42.2678,42.37,41.95,42.24,25535,40.1148399953347,40.2118343183778,39.8132275113512,40.0884560209648,26905.4612488925,0.0,1.0
2022-02-15,42.98,42.98,42.76,42.76,10558,40.7907632523927,40.7907632523927,40.5819692106168,40.5819692106168,11124.6469499043,0.0,1.0
2022-02-16,43.0502,43.13,42.65,42.65,16765,40.8573875329957,40.9331228263308,40.4775721897289,40.4775721897289,17664.7761048632,0.0,1.0
2022-02-17,42.11,42.71,42.11,42.69,10485,39.9650777235518,40.5345160193041,39.9650777235518,40.5155347427791,11047.7290461969,0.0,1.0
2022-02-18,41.77,42.11,41.6,42.06,16935,39.6423960226255,39.9650777235518,39.4810551721623,39.9176245322391,17843.8999902093,0.0,1.0
2022-02-22,41.3093,41.86,41.03,41.51,21967,39.2051623178703,39.7278117669883,38.9400887911976,39.3956394277994,23145.9669964528,0.0,1.0
2022-02-23,40.59,41.68,40.54,41.68,17371,38.5225007076459,39.5569802782626,38.4750475163332,39.5569802782626,18303.3000726263,0.0,1.0
2022-02-24,41.18,41.18,39.45,39.62,85967,39.0824483651357,39.0824483651357,37.4405679457164,37.6019087961796,90580.8414796765,0.0,1.0
2022-02-25,41.9937,42.0068,41.25,41.38,15256,39.8547016005585,39.8671343366824,39.1488828329734,39.2722611303864,16074.7882049385,0.0,1.0
2022-02-28,41.89,41.94,41.41,41.5,33147,39.7562836817759,39.8037368730886,39.3007330451741,39.3861487895369,34925.996632741,0.0,1.0
2022-03-01,41.26,41.95,41.08,41.95,21422,39.158373471236,39.8132275113512,38.9875419825103,39.8132275113512,22571.7168934316,0.0,1.0
2022-03-02,41.98,42.18,41.44,41.54,113636,39.8416994261388,40.0315121913896,39.3292049599617,39.4241113425871,119734.834324619,0.0,1.0
2022-03-03,41.73,42.31,41.65,42.31,193003,39.6044334695753,40.1548904888026,39.528508363475,40.1548904888026,203361.454373213,0.0,1.0
2022-03-04,41.46,41.48,41.05,41.47,32089,39.3481862364868,39.3671675130118,38.9590700677226,39.3576768747493,33811.2138639401,0.0,1.0
2022-03-07,40.23,41.44,40.2,41.44,32083,38.1808377301945,39.3292049599617,38.1523658154068,39.3292049599617,33804.8918444573,0.0,1.0
2022-03-08,39.96,40.89,39.79,40.26,262813,37.9245904971059,38.807219855522,37.7632496466427,38.2093096449821,276918.151055617,0.0,1.0
2022-03-09,41.0,41.18,40.69,40.69,975053,38.91161687641,39.0824483651357,38.6174070902713,38.6174070902713,1027384.01046079,0.0,1.0
2022-03-10,40.82,40.88,40.345,40.64,109611,38.7407853876843,38.7977292172595,38.2899800702137,38.5699538989586,115493.812921573,0.0,1.0
2022-03-11,40.3461,40.95,40.3461,40.83,23190,38.2910240404225,38.8641636850973,38.2910240404225,38.7502760259468,24434.6053010307,0.0,1.0
2022-03-14,39.96,40.5799,39.8881,40.5799,10068,37.9245904971059,38.5129151630007,37.8563528079982,38.5129151630007,10608.3486921421,0.0,1.0
2022-03-15,40.8126,40.87,40.18,40.18,8687,38.73376231537,38.788238578997,38.1333845388818,38.1333845388818,9153.23054118383,0.0,1.0
2022-03-16,41.6797,41.6797,40.79,41.25,29218,39.5566955591147,39.5566955591147,38.7123134728966,39.1488828329734,30786.1275414193,0.0,1.0
2022-03-17,42.3,42.3,41.6,41.6,13564,40.14539985054,40.14539985054,39.4810551721623,39.4810551721623,14291.9787107883,0.0,1.0
2022-03-18,42.62,42.68,41.94,42.01,454625,40.5790660243723,40.6361928184001,39.9316290253912,39.9982769517569,477490.474728089,0.136941,1.0
2022-03-21,42.665,42.7786,42.31,42.66,14552,40.6219111198931,40.7300711832523,40.2839109218957,40.6171505537241,15283.8963722698,0.0,1.0
2022-03-22,43.18,43.25,42.85,42.85,13685,41.1122494352979,41.1788973616636,40.7980520681453,40.7980520681453,14373.2903968191,0.0,1.0
2022-03-23,42.68,43.1,42.66,43.02,10891,40.6361928184001,41.0360803765942,40.6171505537241,40.9599113178906,11438.7654886194,0.0,1.0
2022-03-24,43.3,43.3,42.79,42.79,194181,41.2265030233534,41.2265030233534,40.7409252741176,40.7409252741176,203947.380529392,0.0,1.0
2022-03-25,43.5,43.522,43.1,43.34,33846,41.4169256701125,41.437872161256,41.0360803765942,41.2645875527052,35548.2927855857,0.0,1.0
2022-03-28,43.85,43.85,43.34,43.4,71807,41.750165301941,41.750165301941,41.2645875527052,41.321714346733,75418.5504950231,0.0,1.0
2022-03-29,44.38,44.42,44.04,44.26,18986,42.2547853158527,42.2928698452046,41.9310668163622,42.1405317277972,19940.9054785538,0.0,1.0
2022-03-30,44.06,44.3142,43.9399,44.21,10283,41.9501090810381,42.192136265069,41.8357602816592,42.0929260661075,10800.185981037,0.0,1.0
2022-03-31,43.42,44.02,43.39,43.9679,38821,41.3407566114089,41.9120245516863,41.312193214395,41.8624194522055,40773.5116181889,0.0,1.0
2022-04-01,43.49,43.5,43.2055,43.39,11235,41.4074045377746,41.4169256701125,41.1365283227597,41.312193214395,11800.06705212,0.0,1.0
2022-04-04,43.89,43.89,43.54,43.55,15770,41.7882498312928,41.7882498312928,41.4550101994643,41.4645313318023,16563.1559779202,0.0,1.0
2022-04-05,43.28,43.78,43.2,43.78,30943,41.2074607586775,41.6835173755753,41.1312916999738,41.6835173755753,32499.285695928,0.0,1.0
2022-04-06,42.75,42.99,42.53,42.91,34676,40.7028407447658,40.9313479208767,40.4933758333307,40.8551788621731,36420.0378370551,0.0,1.0
2022-04-07,42.98,43.16,42.532,42.69,20322,40.9218267885388,41.093207170622,40.4952800597983,40.645713950738,21344.0999228468,0.0,1.0
2022-04-08,42.8166,43.11,42.75,42.75,9737,40.7662514861365,41.0456015089322,40.7028407447658,40.7028407447658,10226.7247785041,0.0,1.0
2022-04-11,42.07,42.48,42.03,42.48,28686,40.0554037457847,40.4457701716409,40.0173192164329,40.4457701716409,30128.7693330766,0.0,1.0
2022-04-12,41.91,42.53,41.8,42.4,13144,39.9030656283774,40.4933758333307,39.7983331726598,40.3696011129373,13805.0806704999,0.0,1.0
2022-04-13,42.44,42.4712,41.92,41.95,22289,40.4076856422891,40.4373915751835,39.9125867607153,39.9411501577292,23410.0306653052,0.0,1.0
2022-04-14,41.8664,42.38,41.8664,42.38,5348,39.8615534913839,40.3505588482614,39.8615534913839,40.3505588482614,5616.97895814313,0.0,1.0
2022-04-18,41.9,42.03,41.68,41.81,12380,39.8935444960394,40.0173192164329,39.6840795846044,39.8078543049978,13002.6551050509,0.0,1.0
2022-04-19,42.54,42.59,42.3,42.3999,21296,40.5028969656687,40.5505026273584,40.2743897895577,40.3695059016139,22367.08748927,0.0,1.0
2022-04-20,42.57,42.8,42.52,42.67,21488,40.5314603626825,40.7504464064555,40.4838547009928,40.6266716860621,22568.744175875,0.0,1.0
2022-04-21,41.99,43.06,41.98,43.06,14401,39.979234687081,40.9979958472424,39.9697135547431,40.9979958472424,15125.3017906169,0.0,1.0
2022-04-22,40.81,41.84,40.75,41.82,15124,38.8557410712021,39.8364177020117,38.7986142771744,39.8173754373358,15884.6652511138,0.0,1.0
2022-04-25,41.06,41.06,40.13,40.64,105498,39.093769379651,39.093769379651,38.208304072221,38.6938818214568,110804.047517985,0.0,1.0
2022-04-26,39.83,40.815,39.83,40.8,34877,37.9226701020823,38.8605016373711,37.9226701020823,38.8462199388642,36631.1471808448,0.0,1.0
2022-04-27,39.99,40.48,39.81,39.95,37830,38.0750082194897,38.5415437040495,37.9036278374064,38.0369236901378,39732.6690326392,0.0,1.0
2022-04-28,40.8957,41.08,40.17,40.45,8354,38.9373371753384,39.112811644327,38.2463886015729,38.5129803070357,8774.16645780249,0.0,1.0
2022-04-29,39.35,40.68,39.35,40.49,79534,37.4656557498604,38.7319663508087,37.4656557498604,38.5510648363875,83534.1818356312,0.0,1.0
2022-05-02,39.62,39.62,38.78,39.4,21096,37.7227263229852,37.7227263229852,36.9229512065969,37.5132614115502,22157.0284407232,0.0,1.0
2022-05-03,39.75,39.96,39.53,39.54,31523,37.8465010433787,38.0464448224758,37.6370361319436,37.6465572642816,33108.4569367139,0.0,1.0
2022-05-04,40.92,41.0,39.54,39.95,80749,38.9604735269196,39.0366425856233,37.6465572642816,38.0369236901378,84810.2905555535,0.0,1.0
2022-05-05,39.56,40.56,39.12,40.56,42280,37.6655995289575,38.6177127627532,37.2466697060874,38.6177127627532,44406.4828628069,0.0,1.0
2022-05-06,39.38,39.6595,38.85,39.34,33966,37.4942191468743,37.7603347957202,36.9895991329626,37.4561346175225,35674.3282147138,0.0,1.0
2022-05-09,38.07,38.81,37.94,38.72,35272,36.2469508106019,36.9515146036107,36.1231760902085,36.8658244125691,37046.0138017249,0.0,1.0
2022-05-10,38.2027,38.83,37.82,38.83,14263,36.3732962367266,36.9705568682866,36.008922502153,36.9705568682866,14980.3610471196,0.0,1.0
2022-05-11,37.63,38.63,37.55,38.13,40166,35.8280209877318,36.7801342215275,35.7518519290282,36.3040776046297,42186.1587196666,0.0,1.0
2022-05-12,37.49,37.61,36.81,37.23,41991,35.6947251350004,35.8089787230559,35.0472881360194,35.4471756942135,44102.9475376567,0.0,1.0
2022-05-13,38.4,38.52,37.88,37.88,57046,36.5611481777545,36.67540176581,36.0660492961807,36.0660492961807,59915.1424170219,0.0,1.0
2022-05-16,38.29,38.65,38.17,38.22,12889,36.456415722037,36.7991764862034,36.3421621339815,36.3897677956713,13537.2553836026,0.0,1.0
2022-05-17,39.0465,39.09,38.6,38.9,26312,37.1766893834034,37.2181063090735,36.7515708245136,37.0372047946523,27635.3684268254,0.0,1.0
2022-05-18,37.4365,38.45,37.41,38.41,28739,35.6437870769924,36.6087538394443,35.6185560762968,36.5706693100925,30184.4349809415,0.0,1.0
2022-05-19,37.25,37.54,37.1505,37.16,15510,35.4662179588895,35.7423307966902,35.3714826921268,35.3805277678478,16290.0792148092,0.0,1.0
2022-05-20,37.29,37.59,36.4932,37.56,20175,35.5043024882413,35.78993645838,34.7456586635529,35.7613730613661,21189.7065221648,0.0,1.0
2022-05-23,38.05,38.095,37.64,37.64,9342,36.227908545926,36.2707536414468,35.8375421200698,35.8375421200698,9811.85815762399,0.0,1.0
2022-05-24,37.7329,37.86,37.11,37.5,20539,35.9259934394894,36.0470070315048,35.3329221061581,35.7042462673384,21572.0139905201,0.0,1.0
2022-05-25,38.07,38.24,37.65,37.65,27408,36.2469508106019,36.4088100603472,35.8470632524077,35.8470632524077,28786.4920128622,0.0,1.0
2022-05-26,38.795,38.88,38.17,38.17,17839,36.9372329051038,37.0181625299764,36.3421621339815,36.3421621339815,18736.2168351375,0.0,1.0
2022-05-27,39.76,39.76,39.08,39.08,37164,37.8560221757166,37.8560221757166,37.2085851767356,37.2085851767356,39033.1724009782,0.0,1.0
2022-05-31,39.56,39.89,39.3099,39.71,107862,37.6655995289575,37.9797968961101,37.4274760091852,37.8084165140269,113286.945471809,0.0,1.0
2022-06-01,39.34,39.89,39.07,39.84,20490,37.4561346175225,37.9797968961101,37.1990640443976,37.9321912344203,21520.5495236261,0.0,1.0
2022-06-02,40.0,40.0,39.122,39.36,14670,38.0845293518276,38.0845293518276,37.248573932555,37.4751768821984,15407.8312109124,0.0,1.0
2022-06-03,39.3828,39.635,39.28,39.52,10911,37.4968850639289,37.7370080214922,37.3990078234947,37.6275149996057,11459.7713934741,0.0,1.0
2022-06-06,39.4803,39.9,39.38,39.9,6014,37.589716104224,37.989318028448,37.4942191468743,37.989318028448,6316.47558980418,0.0,1.0
2022-06-07,39.86,39.86,39.18,39.18,10938,37.9512334990962,37.9512334990962,37.3037965001151,37.3037965001151,11488.129365028,0.0,1.0
2022-06-08,39.37,39.8,39.37,39.66,51880,37.4846980145363,37.8941067050685,37.4846980145363,37.7608108523371,54489.3171930564,0.0,1.0
2022-06-09,38.5032,39.4,38.5032,39.21,14042,36.6594062634822,37.5132614115502,36.6594062634822,37.332359897129,14748.2457984753,0.0,1.0
2022-06-10,37.32,37.695,37.3,37.38,17556,35.5328658852552,35.8899083479285,35.5138236205792,35.5899926792829,18438.9832814437,0.0,1.0
2022-06-13,35.92,36.45,35.8,36.33,19741,34.1999073579412,34.7045273718529,34.0856537698857,34.5902737837974,20733.8783868181,0.0,1.0
2022-06-14,35.8,36.08,35.5799,36.08,8973,34.0856537698857,34.3522454753485,33.8760936471273,34.3522454753485,9424.29921305503,0.0,1.0
2022-06-15,36.31,36.56,36.04,36.258,16013,34.5712315191215,34.8092598275704,34.3141609459967,34.5217216309641,16818.3777219046,0.0,1.0
2022-06-16,35.24,35.6,35.01,35.6,42244,33.5524703589601,33.8952311231266,33.3334843151871,33.8952311231266,44368.6722340685,0.0,1.0
2022-06-17,35.1866,35.33,34.9,35.0,11929,33.6431915163291,33.7803014861313,33.3691628040187,33.4647764510217,12476.2524743312,0.148684,1.0
2022-06-21,36.04,36.16,35.58,35.58,17001,34.459158379852,34.5738947562555,34.0193356036386,34.0193356036386,17780.9345557972,0.0,1.0
2022-06-22,35.97,36.28,35.57,35.57,13101,34.39222882695,34.688631132659,34.0097742389383,34.0097742389383,13702.018917446,0.0,1.0
2022-06-23,36.37,36.39,35.91,36.27,13497,34.7746834149617,34.7938061443622,34.3348606387482,34.6790697679587,14116.1857361093,0.0,1.0
2022-06-24,37.44,37.44,37.0117,37.03,10569,35.7977494378929,35.7977494378929,35.3882361877794,35.4057334851809,11053.8613799318,0.0,1.0
2022-06-27,37.34,37.58,37.22,37.58,10341,35.70213579089,35.931608543697,35.5873994144865,35.931608543697,10815.401696459,0.0,1.0
2022-06-28,36.56,37.7,36.56,37.42,91729,34.9563493442672,36.0463449201005,34.9563493442672,35.7786267084923,95937.1416898255,0.0,1.0
2022-06-29,36.6077,36.67,36.49,36.57,13274,35.0019570538876,35.0615243559704,34.8894197913652,34.9659107089675,13882.95543166,0.0,1.0
2022-06-30,36.23,36.48,35.795,36.23,17818,34.6408243091576,34.8798584266649,34.2249049446949,34.6408243091576,18635.4150882415,0.0,1.0
2022-07-01,36.5544,36.57,35.96,36.395,20137,34.950994980035,34.9659107089675,34.3826674622497,34.7985868267124,21060.8010793535,0.0,1.0
2022-07-05,36.71,36.71,35.8637,36.12,25293,35.0997698147716,35.0997698147716,34.2905915201859,34.5356492974544,26453.3367284147,0.0,1.0
2022-07-06,36.82,37.03,36.57,36.65,15750,35.2049448264748,35.4057334851809,34.9659107089675,35.0424016265698,16472.5439241107,0.0,1.0
2022-07-07,37.41,37.41,37.04,37.04,123199,35.769065343792,35.769065343792,35.4152948498812,35.4152948498812,128850.853263906,0.0,1.0
2022-07-08,37.4001,37.51,37.15,37.25,14119,35.7595995927387,35.8646789907949,35.5204698615844,35.6160835085873,14766.7204866361,0.0,1.0
2022-07-11,36.95,37.17,36.95,37.13,4352,35.3292425675786,35.539592590985,35.3292425675786,35.5013471321838,4551.65150207808,0.0,1.0
2022-07-12,36.58,37.12,36.46,36.93,35551,34.9754720736678,35.4917857674835,34.8607356972643,35.310119838178,37181.9307330831,0.0,1.0
2022-07-13,36.42,36.6,36.3848,36.43,28225,34.8224902384631,34.9945948030684,34.7888342347181,34.8320516031634,29519.8445878111,0.0,1.0
2022-07-14,36.31,36.35,35.66,35.66,14942,34.7173152267599,34.7555606855611,34.0958265212409,34.0958265212409,15627.4762739087,0.0,1.0
2022-07-15,37.01,37.01,36.65,36.74,19543,35.3866107557803,35.3866107557803,35.0424016265698,35.1284539088725,20439.5508513585,0.0,1.0
2022-07-18,36.71,37.37,36.58,37.34,16390,35.0997698147716,35.7308198849908,34.9754720736678,35.70213579089,17141.9044391222,0.0,1.0
2022-07-19,37.7224,37.7224,37.13,37.13,4285,36.0677623770291,36.0677623770291,35.5013471321838,35.5013471321838,4481.57782316282,0.0,1.0
2022-07-20,37.94,38.07,37.625,37.71,30951,36.2758176729075,36.4001154140113,35.9746346848483,36.0559062848008,32370.9020314381,0.0,1.0
2022-07-21,38.2194,38.22,37.7099,37.91,57430,36.5429622026336,36.5435358845157,36.0558106711538,36.2471335788066,60064.6474642336,0.0,1.0
2022-07-22,37.87,38.26,37.66,38.26,14633,36.2088881200054,36.5817813433168,36.0080994612993,36.5817813433168,15304.3006502547,0.0,1.0
2022-07-25,37.92,37.96,37.7,37.96,14250,36.2566949435069,36.2949404023081,36.0463449201005,36.2949404023081,14903.7302170525,0.0,1.0
2022-07-26,37.47,37.71,37.39,37.67,179067,35.8264335319938,36.0559062848008,35.7499426143914,36.0176608259996,187281.842721189,0.0,1.0
2022-07-27,38.5093,38.55,37.92,37.95,23034,36.8201461652951,36.8590609196253,36.2566949435069,36.2853790376078,24090.7032855852,0.0,1.0
2022-07-28,38.89,38.94,38.27,38.51,46969,37.1841473194352,37.2319541429367,36.5913427080171,36.8208154608241,49123.7406712099,0.0,1.0
2022-07-29,39.4793,39.57,39.06,39.14,26919,37.7475985412234,37.8343201190551,37.3466905193402,37.4231814369425,28153.9307868658,0.0,1.0
2022-08-01,39.3086,39.565,39.14,39.14,46956,37.5843860457894,37.8295394367049,37.4231814369425,37.4231814369425,49110.1442857488,0.0,1.0
2022-08-02,39.02,39.48,38.93,39.22,510843,37.308445060539,37.7482678367524,37.2223927782364,37.4996723545448,534278.333703142,0.0,1.0
2022-08-03,39.63,39.76,39.3,39.3,14945,37.8916883072568,38.0159860483606,37.5761632721472,37.5761632721472,15630.6139013228,0.0,1.0
2022-08-04,39.67,39.72,39.53,39.72,22685,37.929933766058,37.9777405895594,37.7960746602539,37.9777405895594,23725.6926297429,0.0,1.0
2022-08-05,39.67,39.67,39.35,39.4391,36664,37.929933766058,37.929933766058,37.6239700956486,37.7091618551283,38345.9905037203,0.0,1.0
2022-08-08,39.57,39.95,39.47,39.77,24887,37.8343201190551,38.1976519776662,37.7387064720521,38.0255474130609,26028.7111517043,0.0,1.0
2022-08-09,39.42,39.49,39.33,39.49,26727,37.6908996485507,37.7578292014527,37.6048473662481,37.7578292014527,27953.1226323623,0.0,1.0
2022-08-10,40.2319,40.25,39.99,40.0,120731,38.4671868485674,38.4844929186749,38.2358974364673,38.2454588011676,126269.631777893,0.0,1.0
2022-08-11,40.29,40.72,40.22,40.6,40089,38.5227383774761,38.9338770595886,38.455808824574,38.8191406831851,41928.1151348364,0.0,1.0
2022-08-12,40.96,40.98,40.41,40.53,21027,39.1633498123956,39.1824725417962,38.6374747538796,38.7522111302831,21991.6305455413,0.0,1.0
2022-08-15,41.09,41.13,40.69,40.69,16765,39.2876475534994,39.3258930123006,38.9051929654878,38.9051929654878,17534.1078658867,0.0,1.0
2022-08-16,41.1913,41.34,40.95,40.97,138068,39.3845041779134,39.5266816710067,39.1537884476953,39.1729111770959,144401.980604071,0.0,1.0
2022-08-17,40.93,41.14,40.78,40.91,12714,39.1346657182948,39.3354543770009,38.9912452477904,39.1155429888942,13297.264981025,0.0,1.0
2022-08-18,40.9881,41.1,40.89,40.89,14824,39.1902172472035,39.2972089181997,39.0964202594936,39.0964202594936,15504.0629289535,0.0,1.0
2022-08-19,40.4993,40.65,40.47,40.65,10075,38.7228577406532,38.8669475066866,38.6948429420813,38.8669475066866,10537.1987324073,0.0,1.0
2022-08-22,39.6163,40.03,39.5585,40.03,17809,37.8785892376174,38.2741428952685,37.8233245496497,38.2741428952685,18626.0022059992,0.0,1.0
2022-08-23,39.49,39.83,39.49,39.53,43358,37.7578292014527,38.0829156012627,37.7578292014527,37.7960746602539,45347.0831404186,0.0,1.0
2022-08-24,39.59,39.68,39.48,39.48,7876,37.8534428484556,37.9394951307583,37.7482678367524,37.7482678367524,8237.31783786007,0.0,1.0
2022-08-25,40.1384,40.14,39.77,40.0172,61286,38.3777880886197,38.3793179069717,38.0255474130609,38.2619043484521,64097.5445671776,0.0,1.0
2022-08-26,38.79,40.19,38.78,40.19,14075,37.0885336724323,38.4271247304732,37.078972307732,38.4271247304732,14720.7019512291,0.0,1.0
2022-08-29,38.52,38.745,38.45,38.54,5464,36.8303768255244,37.045507531281,36.7634472726224,36.849499554925,5714.66539691054,0.0,1.0
2022-08-30,38.0688,38.48,37.96,38.47,27105,36.3989680502472,36.7921313667232,36.2949404023081,36.782570002023,28348.463686541,0.0,1.0
2022-08-31,37.78,38.34,37.76,38.17,42988,36.1228358377028,36.6582722609192,36.1037131083022,36.4957290610142,44960.1090926776,0.0,1.0
2022-09-01,37.9,37.9,37.28,37.57,21910,36.2375722141063,36.2375722141063,35.6447676026882,35.9220471789967,22915.1388810962,0.0,1.0
2022-09-02,37.48,38.38,37.44,38.21,8653,35.8359948966941,36.6965177197203,35.7977494378929,36.5339745198154,9049.96333811618,0.0,1.0
2022-09-06,37.269,37.6,37.22,37.22,28612,35.6342501015179,35.9507312730976,35.5873994144865,35.5873994144865,29924.5985242321,0.0,1.0
2022-09-07,37.91,38.02,37.2849,37.2849,22949,36.2471335788066,36.3523085905098,35.6494526713914,35.6494526713914,24001.8038421852,0.0,1.0
2022-09-08,38.16,38.16,37.66,37.66,20979,36.4861676963139,36.4861676963139,36.0080994612993,36.0080994612993,21941.4285069155,0.0,1.0
2022-09-09,38.78,38.84,38.41,38.44,10032,37.078972307732,37.1363404959338,36.7252018138212,36.7538859079221,10492.226072805,0.0,1.0
2022-09-12,39.22,39.25,39.0,39.02,16595,37.4996723545448,37.5283564486457,37.2893223311384,37.308445060539,17356.3089790868,0.0,1.0
2022-09-13,37.52,38.435,37.51,38.435,18575,35.8742403554952,36.7491052255719,35.8646789907949,36.7491052255719,19427.1430724036,0.0,1.0
2022-09-14,37.61,37.72,37.33,37.62,17229,35.9602926377978,36.0654676495011,35.6925744261897,35.9698540024981,18019.3942392701,0.0,1.0
2022-09-15,37.18,37.61,37.0509,37.44,12365,35.5491539556853,35.9602926377978,35.4257167374045,35.7977494378929,12932.2543251828,0.0,1.0
2022-09-16,36.75,36.75,36.43,36.61,5043,35.275552636377,35.275552636377,34.9683913617202,35.1411695787146,5253.78728748485,0.143847,1.0
2022-09-19,36.95,36.9501,36.38,36.38,23322,35.4675284330376,35.4676244209359,34.920397412555,34.920397412555,24296.8128333772,0.0,1.0
2022-09-20,36.5522,36.68,36.3495,36.64,19878,35.0856885734798,35.2083611075458,34.8911211035643,35.1699659482137,20708.8605394851,0.0,1.0
2022-09-21,35.92,36.9,35.91,36.74,15104,34.4788530802357,35.4195344838725,34.4692542904027,35.265953846544,15735.316912586,0.0,1.0
2022-09-22,35.68,35.89,35.63,35.87,13595,34.2484821242431,34.4500567107366,34.2004881750779,34.4308591310706,14163.24373852,0.0,1.0
2022-09-23,35.09,35.32,34.66,35.32,35199,33.6821535240944,33.9029256902541,33.2694055612742,33.9029256902541,36670.2476169302,0.0,1.0
2022-09-26,34.74,35.28,34.68,34.88,12888,33.3461958799385,33.864530530922,33.2886031409403,33.4805789376008,13426.6925562373,0.0,1.0
2022-09-27,34.66,35.336,34.47,35.15,86165,33.2694055612742,33.9182837539869,33.0870285544467,33.7397462630926,89766.5242169605,0.0,1.0
2022-09-28,35.3,35.37,34.71,34.73,8966,33.883728110588,33.9509196394192,33.3173995104394,33.3365970901054,9340.76082085843,0.0,1.0
2022-09-29,34.61,34.91,34.32,34.91,14417,33.2214116121091,33.5093753070999,32.9430467069513,33.5093753070999,15019.6016901981,0.0,1.0
2022-09-30,34.04,34.85,34.03,34.48,50827,32.6742805916265,33.4517825681018,32.6646818017935,33.0966273442797,52951.4666787611,0.0,1.0
2022-10-03,35.01,35.1832,34.685,34.69,150881,33.6053632054302,33.7716142453382,33.2934025358568,33.2982019307733,157187.523244696,0.0,1.0
2022-10-04,36.09,36.09,35.58,35.58,28575,34.6420325073972,34.6420325073972,34.1524942259128,34.1524942259128,29769.377699758,0.0,1.0
2022-10-05,36.0901,36.22,35.545,35.65,12860,34.6421284952955,34.7668167752266,34.1188984614972,34.219685754744,13397.5222123845,0.0,1.0
2022-10-06,35.77,36.05,35.72,35.91,16790,34.3348712327403,34.6036373480651,34.2868772835752,34.4692542904027,17491.7883317213,0.0,1.0
2022-10-07,34.7331,35.02,34.7168,35.02,7968,33.3395727149537,33.6149619952632,33.3239266875258,33.6149619952632,8301.04642210572,0.0,1.0
2022-10-10,34.45,34.81,34.24,34.81,12908,33.0678309747807,33.4133874087697,32.8662563882871,33.4133874087697,13447.5285161321,0.0,1.0
2022-10-11,34.2445,34.67,34.115,34.2,7943,32.8705758437119,33.2790043511073,32.7462715153742,32.827861228955,8275.00147223719,0.0,1.0
2022-10-12,34.2205,34.4,34.2133,34.36,17525,32.8475387481127,33.0198370256155,32.8406276194329,32.9814418662834,18257.5098578568,0.0,1.0
2022-10-13,35.13,35.16,33.5,33.5,102974,33.7205486834265,33.7493450529256,32.155945940643,32.155945940643,107278.106710582,0.0,1.0
2022-10-14,34.32,35.36,34.32,35.36,18340,32.9430467069513,33.9413208495862,32.9430467069513,33.9413208495862,19106.5752235717,0.0,1.0
2022-10-17,35.24,35.31,35.01,35.01,158587,33.8261353715898,33.893326900421,33.6053632054302,33.6053632054302,165215.618592179,0.0,1.0
2022-10-18,35.61,35.98,35.42,35.98,8784,34.1812905954119,34.5364458192339,33.9989135885843,34.5364458192339,9151.15358581535,0.0,1.0
2022-10-19,35.34,35.63,35.14,35.36,33194,33.9221232699201,34.2004881750779,33.7301474732596,33.9413208495862,34581.4426374721,0.0,1.0
2022-10-20,35.15,35.8,35.07,35.36,19252,33.7397462630926,34.3636676022394,33.6629559444284,33.9413208495862,20056.6949947765,0.0,1.0
2022-10-21,36.03,36.06,35.37,35.41,26277,34.584439768399,34.6132361378981,33.9509196394192,33.9893147987513,27375.3259078404,0.0,1.0
2022-10-24,36.46,36.54,36.14,36.22,28845,34.9971877312192,35.0739780498835,34.6900264565623,34.7668167752266,30050.6631583384,0.0,1.0
2022-10-25,37.03,37.03,36.45,36.45,15678,35.5443187517018,35.5443187517018,34.9875889413862,34.9875889413862,16333.308961568,0.0,1.0
2022-10-26,36.6297,37.1,36.57,36.57,24287,35.1600791946857,35.611510280533,35.1027744193825,35.1027744193825,25302.1478983035,0.0,1.0
2022-10-27,36.3645,36.86,36.3645,36.86,38704,34.9055192883138,35.3811393245403,34.9055192883138,35.3811393245403,40321.7495885016,0.0,1.0
2022-10-28,37.2914,37.2914,36.31,36.31,4281,35.7952311179372,35.7952311179372,34.8532058837238,34.8532058837238,4459.93721549129,0.0,1.0
2022-10-31,37.04,37.22,36.9999,37.0,6492,35.5539175415348,35.7266957585293,35.5154263943044,35.5155223822027,6763.35258186627,0.0,1.0
2022-11-01,36.8104,37.3599,36.72,37.3599,26316,35.3335293269685,35.8609828282934,35.246756266878,35.8609828282934,27415.9560296354,0.0,1.0
2022-11-02,35.91,37.14,35.91,36.69,31206,34.4692542904027,35.6499054398651,34.4692542904027,35.2179598973789,32510.3482239246,0.0,1.0
2022-11-03,35.49,35.7148,35.49,35.55,9211,34.0661051174155,34.281885912862,34.0661051174155,34.1236978564137,9596.00132957028,0.0,1.0
2022-11-04,36.03,36.16,35.48,36.13,3105554,34.584439768399,34.7092240362284,34.0565063275825,34.6804276667293,3235359.92976358,0.0,1.0
2022-11-07,36.5,36.55,36.12,36.16,30612,35.0355828905513,35.0835768397165,34.6708288768963,34.7092240362284,31891.5202150478,0.0,1.0
2022-11-08,36.7,37.01,36.52,36.5213,13174,35.2275586872119,35.5251211720358,35.0547804702174,35.0560283128957,13724.6467827335,0.0,1.0
2022-11-09,35.91,36.49,35.91,36.32,9847,34.4692542904027,35.0259841007183,34.4692542904027,34.8628046735568,10258.5848542263,0.0,1.0
2022-11-10,37.9,37.9,37.13,37.13,64720,36.3794134671752,36.3794134671752,35.6403066500321,35.6403066500321,67425.1662197143,0.0,1.0
2022-11-11,38.3108,38.44,37.95,38.08,1702344,36.773731753516,36.8977481181587,36.4274074163404,36.5521916841697,1773498.56556139,0.0,1.0
2022-11-14,38.02,38.47,37.99,38.24,84079,36.4945989451716,36.9265444876578,36.4658025756725,36.7057723214982,87593.3335999281,0.0,1.0
2022-11-15,38.2219,38.63,38.06,38.63,9513,36.6883985119004,37.0801251249863,36.5329941045037,37.0801251249863,9910.62432398241,0.0,1.0
2022-11-16,37.98,38.16,37.96,38.07,18161,36.4562037858394,36.628982002834,36.4370062061734,36.5425928943367,18920.0933825128,0.0,1.0
2022-11-17,37.9,37.97,37.5,37.63,50942,36.3794134671752,36.4466049960064,35.9954618738541,36.1202461416835,53071.2734481564,0.0,1.0
2022-11-18,38.0203,38.1105,37.84,38.09,12189,36.4948869088666,36.5814679931605,36.3218207281771,36.5617904740028,12698.4757579125,0.0,1.0
2022-11-21,37.93,38.01,37.76,37.98,128404,36.4082098366743,36.4850001553385,36.2450304095128,36.4562037858394,133771.029716876,0.0,1.0
2022-11-22,38.43,38.435,38.03,38.13,18526,36.8881493283257,36.8929487232422,36.5041977350046,36.6001856333349,19300.3496505937,0.0,1.0
2022-11-23,38.64,38.674,38.34,38.34,27265,37.0897239148193,37.1223598002516,36.8017602198285,36.8017602198285,28404.6223266457,0.0,1.0
2022-11-25,38.592,38.655,38.58,38.59,3659,37.0436497236208,37.1041220995688,37.0321311758211,37.0417299656541,3811.93886276165,0.0,1.0
2022-11-28,38.0,38.34,37.93,38.34,19518,36.4754013655055,36.8017602198285,36.4082098366743,36.8017602198285,20333.813261378,0.0,1.0
2022-11-29,37.92,38.02,37.77,38.02,52585,36.3986110468413,36.4945989451716,36.2546291993459,36.4945989451716,54782.9475535178,0.0,1.0
2022-11-30,39.08,39.08,37.75,37.99,56042,37.5120706674725,37.5120706674725,36.2354316196798,36.4658025756725,58384.4432213415,0.0,1.0
2022-12-01,39.09,39.3,38.88,39.19,118434,37.5216694573055,37.7232440437991,37.320094870812,37.6176573556358,123384.303709296,0.0,1.0
2022-12-02,39.0,39.02,38.61,38.65,36415,37.4352803488083,37.4544779284743,37.0609275453202,37.0993227046523,37937.0739785367,0.0,1.0
2022-12-05,38.35,38.84,38.26,38.84,23822,36.8113590096615,37.2816997114798,36.7249699011642,37.2816997114798,24817.7118307483,0.0,1.0
2022-12-06,37.7626,38.36,37.57,38.36,30889,36.2475260948694,36.8209577994945,36.0626534026853,36.8209577994945,32180.0982595914,0.0,1.0
2022-12-07,37.68,37.9,37.61,37.61,29842,36.1682400908486,36.3794134671752,36.1010485620174,36.1010485620174,31089.3357590963,0.0,1.0
2022-12-08,37.9795,38.02,37.8863,37.99,9311,36.4557238463478,36.4945989451716,36.366263125104,36.4658025756725,9700.18112904449,0.0,1.0
2022-12-09,37.6768,38.04,37.6768,37.82,14732,36.1651684781021,36.5137965248376,36.1651684781021,36.302623148511,15347.7680585418,0.0,1.0
2022-12-12,38.26,38.26,37.72,37.72,24324,36.7249699011642,36.7249699011642,36.2066352501807,36.2066352501807,25340.6944241089,0.0,1.0
2022-12-13,38.6,39.31,38.345,39.31,31324,37.0513287554872,37.7328428336321,36.806559614745,37.7328428336321,32633.2803873042,0.0,1.0
2022-12-14,38.37,38.9,38.13,38.6,24018,36.8305565893275,37.339292450478,36.6001856333349,37.0513287554872,25021.9042377178,0.0,1.0
2022-12-15,37.35,37.7366,37.21,37.72,563079,35.8514800263587,36.2225692413036,35.7170969686963,36.2066352501807,586614.573081435,0.0,1.0
2022-12-16,36.8175,37.03,36.56,36.92,293613,35.5061702812684,35.7111016640285,35.2578416645121,35.6050195364821,304456.846285192,0.172757,1.0
2022-12-19,36.44,36.8,36.28,36.8,17042,35.1421157071887,35.4892935791588,34.9878144307576,35.4892935791588,17671.4027457648,0.0,1.0
2022-12-20,36.5013,36.6481,36.24,36.34,46961,35.2012323837214,35.342803804847,34.9492391116498,35.0456774094193,48695.3845994521,0.0,1.0
2022-12-21,37.0108,37.125,36.75,36.76,27266,35.6925855108568,35.8027180469095,35.441074430274,35.450718260051,28273.0000742884,0.0,1.0
2022-12-22,36.5,36.75,36.02,36.75,13941,35.1999786858504,35.441074430274,34.737074856557,35.441074430274,14455.8752305309,0.0,1.0
2022-12-23,36.7178,36.72,36.48,36.49,31486,35.4100212983923,35.4121429409432,35.1806910262965,35.1903348560735,32648.8549966642,0.0,1.0
2022-12-27,36.589,36.71,36.47,36.69,29185,35.2858087708652,35.4024991111663,35.1710471965196,35.3832114516124,30262.8734382788,0.0,1.0
2022-12-28,36.1359,36.56,36.1359,36.5599,46118,34.8488468436718,35.2578416645121,34.8488468436718,35.2577452262143,47821.250547423,0.0,1.0
2022-12-29,36.73,36.83,36.575,36.58,41901,35.4217867707201,35.5182250684896,35.2723074091775,35.277129324066,43448.5064223854,0.0,1.0
2022-12-30,36.66,36.66,36.2985,36.3882,25600,35.3542799622815,35.3542799622815,35.0056555158449,35.0921606689441,26545.4706191515,0.0,1.0
2023-01-03,36.5,36.67,36.24,36.67,35111,35.1999786858504,35.3639237920585,34.9492391116498,35.3639237920585,36407.7351136339,0.0,1.0
2023-01-04,36.7,36.8639,36.45,36.69,54236,35.3928552813893,35.5509176514334,35.1517595369657,35.3832114516124,56239.068144543,0.0,1.0
2023-01-05,36.26,36.56,36.26,36.56,211340,34.9685267712037,35.2578416645121,34.9685267712037,35.2578416645121,219145.303150448,0.0,1.0
2023-01-06,37.12,37.22,36.33,36.33,13705,35.797896132021,35.8943344297905,35.0360335796423,35.0360335796423,14211.1591732606,0.0,1.0
2023-01-09,37.13,37.69,37.11,37.28,593420,35.807539961798,36.3475944293069,35.7882523022441,35.9521974084521,615336.452141283,0.0,1.0
2023-01-10,37.3895,37.3895,37.0313,37.1,73542,36.0577973445097,36.0577973445097,35.7123553618995,35.7786084724671,76258.0859481889,0.0,1.0
2023-01-11,37.9089,37.91,37.52,37.56,25349,36.5586978631242,36.5597586843997,36.1836493230988,36.2222246422066,26285.2005751903,0.0,1.0
2023-01-12,38.08,38.2071,37.71,38.03,12484,36.7237037906078,36.8462768670727,36.3668820888608,36.675484641723,12945.0646566206,0.0,1.0
2023-01-13,38.27,38.28,37.81,37.81,443059,36.9069365563697,36.9165803861467,36.4633203866302,36.4633203866302,459422.252619166,0.0,1.0
2023-01-17,38.15,38.4,38.11,38.26,49065,36.7912105990464,37.03230634347,36.7526352799386,36.8972927265928,50877.0904659635,0.0,1.0
2023-01-18,37.58,38.34,37.58,38.34,5513,36.2415123017605,36.9744433648083,36.2415123017605,36.9744433648083,5716.60857513211,0.0,1.0
2023-01-19,37.32,37.535,37.235,37.36,8313,35.9907727275599,36.1981150677642,35.9088001744559,36.0293480466677,8620.01942410181,0.0,1.0
2023-01-20,38.05,38.06,37.48,37.48,3826,36.6947723012769,36.7044161310539,36.145074003991,36.145074003991,3967.30353862788,0.0,1.0
2023-01-23,38.53,38.68,38.11,38.11,61110,37.1576761305703,37.3023335772245,36.7526352799386,36.7526352799386,63366.9417787635,0.0,1.0
2023-01-24,38.46,38.51,38.3,38.31,162002,37.0901693221317,37.1383884710164,36.9358680457006,36.9455118754775,167985.13012671,0.0,1.0
2023-01-25,38.45,38.45,37.85,38.0,11491,37.0805254923547,37.0805254923547,36.501895705738,36.6465531523922,11915.3907376824,0.0,1.0
2023-01-26,38.87,38.87,38.422,38.68,26202,37.4855663429864,37.4855663429864,37.0535227689793,37.3023335772245,27169.70395168,0.0,1.0
2023-01-27,38.98,39.1715,38.76,38.76,12163,37.5916484705328,37.7763278107613,37.37948421544,37.37948421544,12612.2093414351,0.0,1.0
2023-01-30,38.465,38.67,38.445,38.61,47185,37.0949912370202,37.2926897474475,37.0757035774663,37.2348267687859,48927.6574673696,0.0,1.0
2023-01-31,39.02,39.02,38.54,38.5683,28795,37.6302237896406,37.6302237896406,37.1673199603472,37.194611998616,29858.4697843151,0.0,1.0
2023-02-01,39.33,39.42,38.72,38.93,18616,37.9291825127259,38.0159769807184,37.3409088963323,37.5434293216481,19303.5344158642,0.0,1.0
2023-02-02,39.92,40.01,39.59,39.79,37254,38.4981684695657,38.5849629375582,38.1799220869265,38.3727986824654,38629.8813455418,0.0,1.0
2023-02-03,39.52,39.95,39.38,39.41,30923,38.1124152784879,38.5270999588965,37.9774016616106,38.0063331509415,32065.0620295321,0.0,1.0
2023-02-06,39.21,39.34,39.13,39.24,23314,37.8134565554026,37.9388263425029,37.736305917187,37.8423880447334,24175.0430474569,0.0,1.0
2023-02-07,39.75,39.8,39.12,39.12,141046,38.3342233633576,38.3824425122423,37.7266620874101,37.7266620874101,146255.173787064,0.0,1.0
2023-02-08,39.33,39.54,39.28,39.4862,10018,37.9291825127259,38.1317029380418,37.8809633638412,38.0798191338418,10387.9892446351,0.0,1.0
2023-02-09,38.9631,39.6352,38.871,39.6352,14689,37.5753503982098,38.2235121975183,37.4865307259641,38.2235121975183,15231.5007001842,0.0,1.0
2023-02-10,39.0941,39.0941,38.815,38.86,21761,37.7016845682878,37.7016845682878,37.4325252792132,37.4759225132095,22564.6869587248,0.0,1.0
2023-02-13,39.59,39.59,39.18,39.18,4584,38.1799220869265,38.1799220869265,37.7845250660717,37.7845250660717,4753.29833274181,0.0,1.0
2023-02-14,39.5742,39.75,39.184,39.48,45622,38.1646848358789,38.3342233633576,37.7883825979825,38.0738399593801,47306.9320541769,0.0,1.0
2023-02-15,39.5401,39.5401,39.335,39.335,5565,38.1317993763395,38.1317993763395,37.9340044276144,37.9340044276144,5770.52906232727,0.0,1.0
2023-02-16,39.12,39.54,39.09,39.11,103768,37.7266620874101,38.1317029380418,37.6977305980792,37.7170182576331,107600.406062817,0.0,1.0
2023-02-17,38.95,38.97,38.66,38.93,30306,37.562716981202,37.5820046407559,37.2830459176706,37.5434293216481,31425.2747103127,0.0,1.0
2023-02-21,38.2001,38.56,38.18,38.56,17313,36.8395261862289,37.1866076199011,36.8201420883772,37.1866076199011,17952.4114386472,0.0,1.0
2023-02-22,38.14,38.3401,38.05,38.2935,11145,36.7815667692694,36.9745398031061,36.6947723012769,36.9295995563455,11556.6121113454,0.0,1.0
2023-02-23,38.36,38.48,38.0346,38.42,12952,36.9937310243622,37.1094569816856,36.6799208034204,37.0515940030239,13430.349041377,0.0,1.0
2023-02-24,37.95,37.9971,37.718,37.9,11242,36.5983340035075,36.6437564417569,36.3745971526823,36.5501148546227,11657.1945586133,0.0,1.0
2023-02-27,38.06,38.385,38.0,38.2401,39070,36.7044161310539,37.0178405988046,36.6465531523922,36.8781015053367,40512.9506675878,0.0,1.0
2023-02-28,37.94,38.18,37.94,38.0,15177,36.5886901737305,36.8201420883772,36.5886901737305,36.6465531523922,15737.5237338618,0.0,1.0
2023-03-01,37.75,37.89,37.7115,37.89,15860,36.4054574079686,36.5404710248458,36.3683286633273,36.5404710248458,16445.7485945212,0.0,1.0
2023-03-02,38.12,38.12,37.63,37.66,43768,36.7622791097155,36.7622791097155,36.2897314506452,36.3186629399761,45384.4592991806,0.0,1.0
2023-03-03,38.6851,38.71,38.25,38.395,15590,37.3072519304107,37.3312650665553,36.8876488968158,37.0274844285815,16165.7768340848,0.0,1.0
2023-03-06,38.77,39.03,38.77,38.81,12167,37.389128045217,37.6398676194176,37.389128045217,37.4277033643248,12616.3570712194,0.0,1.0
2023-03-07,38.14,38.745,38.1,38.745,750291,36.7815667692694,37.3650184707746,36.7429914501616,37.3650184707746,778001.081887258,0.0,1.0
2023-03-08,38.215,38.29,38.03,38.23,69326,36.8538954925965,36.9262242159236,36.675484641723,36.8683612372619,71886.3787555975,0.0,1.0
2023-03-09,37.52,38.44,37.52,38.44,13323,36.1836493230988,37.0708816625778,36.1836493230988,37.0708816625778,13815.0509788654,0.0,1.0
2023-03-10,36.97,37.53,36.89,37.49,530849,35.6532386853668,36.1932931528758,35.5760880471513,36.154717833768,550454.552058826,0.0,1.0
2023-03-13,36.96,37.385,36.53,36.65,21955,35.6435948555899,36.0534576211101,35.2289101751812,35.3446361325046,22765.8518532606,0.0,1.0
2023-03-14,37.5346,37.72,37.16,37.6799,23365,36.1977293145732,36.3765259186377,35.8364714511288,36.3378541612322,24227.926602206,0.0,1.0
2023-03-15,37.41,37.41,36.9356,37.01,13214,36.0775671955524,36.0775671955524,35.6200639109341,35.6918140044746,13702.0253422448,0.0,1.0
2023-03-16,38.09,38.14,37.12,37.2,14181,36.7333476203847,36.7815667692694,35.797896132021,35.8750467702366,14704.7390175854,0.0,1.0
2023-03-17,37.61,37.93,37.488,37.93,17193,36.4197235253576,36.7295962062434,36.3015845657699,36.7295962062434,17754.9049637837,0.154793,1.0
2023-03-20,37.89,37.902,37.63,37.7,11497,36.6908621211327,36.7024823466659,36.439090567913,36.5068752168567,11872.7471859839,0.0,1.0
2023-03-21,38.4,38.42,38.09,38.26,76341,37.1847217062944,37.2040887488497,36.8845325466863,37.0491524084068,78835.9913825515,0.0,1.0
2023-03-22,37.84,38.7742,37.84,38.38,21705,36.6424445147443,37.5470790725052,36.6424445147443,37.165354663739,22414.3670237262,0.0,1.0
2023-03-23,37.9998,38.485,37.71,38.11,13994,36.7971871847616,37.2670316371547,36.5165587381344,36.9038995892416,14451.354624742,0.0,1.0
2023-03-24,38.14,38.16,37.66,37.84,107031,36.9329501530747,36.95231719563,36.468141131746,36.6424445147443,110529.007920591,0.0,1.0
2023-03-27,38.19,38.41,38.19,38.37,13583,36.9813677594631,37.1944052275721,36.9813677594631,37.1556711424613,14026.922242952,0.0,1.0
2023-03-28,38.13,38.18,37.97,38.18,34707,36.923266631797,36.9716842381854,36.7683302913541,36.9716842381854,35841.300911885,0.0,1.0
2023-03-29,38.66,38.66,38.46,38.5,12857,37.4364932595141,37.4364932595141,37.2428228339605,37.2815569190712,13277.1949700091,0.0,1.0
2023-03-30,38.8977,38.9,38.7301,38.9,32948,37.6666705602846,37.6688977701784,37.5043747436706,37.6688977701784,34024.8129323994,0.0,1.0
2023-03-31,39.43,39.45,39.09,39.09,30804,38.1821243978955,38.2014914404509,37.8528846744544,37.8528846744544,31810.7423081715,0.0,1.0
2023-04-03,39.65,39.66,39.45,39.48,11559,38.3951618660045,38.4048453872822,38.2014914404509,38.2305420042839,11936.7734820203,0.0,1.0
2023-04-04,39.41,39.7,39.33,39.7,14349,38.1627573553401,38.4435794723929,38.0852891851187,38.4435794723929,14817.9568036603,0.0,1.0
2023-04-05,39.32,39.3571,39.16,39.32,21828,38.075605663841,38.1115315277812,37.9206693233981,38.075605663841,22541.3869336049,0.0,1.0
2023-04-06,39.51,39.54,39.18,39.24,684844,38.259592568117,38.28864313195,37.9400363659535,37.9981374936196,707226.20456101,0.0,1.0
2023-04-10,39.53,39.53,39.19,39.31,352118,38.2789596106723,38.2789596106723,37.9497198872312,38.0659221425633,363625.98883485,0.0,1.0
2023-04-11,39.44,39.58,39.43,39.4583,80981,38.1918079191732,38.3273772170607,38.1821243978955,38.2095287631113,83627.6367633434,0.0,1.0
2023-04-12,39.29,39.67,39.26,39.64,22788,38.046555100008,38.4145289085598,38.0175045361749,38.3854783447268,23532.7618399757,0.0,1.0
2023-04-13,39.86,39.888,39.41,39.41,9850,38.5985158128358,38.6256296724133,38.1627573553401,38.1627573553401,10171.9196122415,0.0,1.0
2023-04-14,39.82,40.02,39.58,39.79,143314,38.5597817277251,38.7534521532787,38.3273772170607,38.530731163892,147997.815970435,0.0,1.0
2023-04-17,39.8634,39.8634,39.6405,39.8,17868,38.6018082100702,38.6018082100702,38.3859625207907,38.5404146851697,18451.9654448256,0.0,1.0
2023-04-18,39.91,40.02,39.82,40.02,44040,38.6469334192242,38.7534521532787,38.5597817277251,38.7534521532787,45479.3238297582,0.0,1.0
2023-04-19,39.95,40.0,39.7668,39.7668,9174,38.6856675043349,38.7340851107233,38.5082653945278,38.5082653945278,9473.82644900549,0.0,1.0
2023-04-20,39.73,39.93,39.62,39.64,87337,38.4726300362259,38.6663004617795,38.3661113021714,38.3854783447268,90191.3647892732,0.0,1.0
2023-04-21,39.77,39.83,39.6543,39.78,59304,38.5113641213367,38.5694652490027,38.3993257801539,38.5210476426143,61242.184841053,0.0,1.0
2023-04-24,39.8,39.82,39.64,39.82,13389,38.5404146851697,38.5597817277251,38.3854783447268,38.5597817277251,13826.5818972896,0.0,1.0
2023-04-25,39.17,39.61,39.17,39.5839,37369,37.9303528446758,38.3564277808938,37.9303528446758,38.331153790359,38590.3009126756,0.0,1.0
2023-04-26,39.12,39.44,39.05,39.36,1033996,37.8819352382874,38.1918079191732,37.8141505893436,38.1143397489517,1067789.25800805,0.0,1.0
2023-04-27,39.87,39.91,39.35,39.37,251958,38.6081993341135,38.6469334192242,38.1046562276741,38.1240232702294,260192.540270168,0.0,1.0
2023-04-28,40.23,40.23,39.85,39.85,17812,38.95680610011,38.95680610011,38.5888322915581,38.5888322915581,18394.1352419539,0.0,1.0
2023-05-01,40.2245,40.37,40.19,40.2929,34179,38.9514801634072,39.0923753979975,38.9180720149992,39.0177154489466,35296.0447133812,0.0,1.0
2023-05-02,39.78,40.1,39.5681,40.0876,118822,38.5210476426143,38.8309203235001,38.3158538267403,38.8189127571158,122705.363671651,0.0,1.0
2023-05-03,39.47,40.035,39.46,39.78,114171,38.2208584830062,38.7679774351952,38.2111749617285,38.5210476426143,117902.358786724,0.0,1.0
2023-05-04,39.23,39.38,39.08,39.38,934973,37.9884539723419,38.1337067915071,37.8432011531767,38.1337067915071,965529.969098103,0.0,1.0
2023-05-05,40.03,40.13,39.6009,39.61,24841,38.7631356745564,38.8599708873332,38.3476157765311,38.3564277808938,25652.8583845373,0.0,1.0
2023-05-08,40.06,40.08,39.98,40.05,8405,38.7921862383894,38.8115532809448,38.7147180681679,38.7825027171117,8679.69384171475,0.0,1.0
2023-05-09,39.87,39.95,39.87,39.92,14023,38.6081993341135,38.6856675043349,38.6081993341135,38.6566169405019,14481.3024083719,0.0,1.0
2023-05-10,40.08,40.18,39.745,40.18,25960,38.8115532809448,38.9083884937216,38.4871553181424,38.9083884937216,26808.4297597757,0.0,1.0
2023-05-11,40.05,40.0581,39.83,40.05,24257,38.7825027171117,38.7903463693466,38.5694652490027,38.7825027171117,25049.7719831618,0.0,1.0
2023-05-12,39.97,40.19,39.7251,40.19,167429,38.7050345468903,38.9180720149992,38.4678851107999,38.9180720149992,172900.947082029,0.0,1.0
2023-05-15,40.06,40.09,39.8805,39.89,11635,38.7921862383894,38.8212368022224,38.618367031455,38.6275663766688,12015.2573287747,0.0,1.0
2023-05-16,39.86,40.04,39.86,39.98,209643,38.5985158128358,38.772819195834,38.5985158128358,38.7147180681679,216494.593225295,0.0,1.0
2023-05-17,40.32,40.34,39.9124,40.0,251253,39.0439577916091,39.0633248341645,38.6492574643308,38.7340851107233,259464.499323302,0.0,1.0
2023-05-18,40.7293,40.73,40.33,40.34,17601,39.4403043175046,39.440982163994,39.0536413128868,39.0633248341645,18176.2392989912,0.0,1.0
2023-05-19,40.6744,40.83,40.56,40.83,13638,39.3871417856901,39.5378173767708,39.2763623022734,39.5378173767708,14083.7197636295,0.0,1.0
2023-05-22,40.669,40.78,40.6221,40.65,12072,39.3819126842002,39.4893997703824,39.3364969694078,39.3635139937726,12466.5394476122,0.0,1.0
2023-05-23,40.229,40.5755,40.19,40.55,6929,38.9558377479822,39.2913717602538,38.9180720149992,39.2666787809958,7155.45492316972,0.0,1.0
2023-05-24,39.9,40.03,39.81,39.9893,20800,38.6372498979465,38.7631356745564,38.5500982064474,38.7237237429562,21479.7896380329,0.0,1.0
2023-05-25,40.32,40.41,40.1409,40.23,6480,39.0439577916091,39.1311094831082,38.8705259255258,38.95680610011,6691.78061800257,0.0,1.0
2023-05-26,40.8768,40.9181,40.53,40.56,209695,39.5831362563504,39.6231291992272,39.2473117384404,39.2763623022734,216548.29269939,0.0,1.0
2023-05-30,40.85,41.03,40.75,41.03,44009,39.5571844193262,39.7314878023244,39.4603492065494,39.7314878023244,45447.3106817399,0.0,1.0
2023-05-31,40.61,40.75,40.52,40.68,66655,39.3247799086618,39.4603492065494,39.2376282171627,39.3925645576056,68833.4316501484,0.0,1.0
2023-06-01,41.04,41.1599,40.65,40.7,66165,39.7411713236021,39.8572767437215,39.3635139937726,39.411931600161,68327.4173750216,0.0,1.0
2023-06-02,41.65,41.71,41.33,41.4646,68223,40.3318661215406,40.3899672492067,40.0219934406549,40.1523336370524,70452.6773305539,0.0,1.0
2023-06-05,41.59,41.84,41.53,41.72,81826,40.2737649938746,40.5158530258166,40.2156638662085,40.3996507704844,84500.2532173885,0.0,1.0
2023-06-06,41.67,41.69,41.51,41.59,25881,40.351233164096,40.3706002066514,40.1962968236531,40.2737649938746,26726.847866439,0.0,1.0
2023-06-07,41.43,41.8,41.41,41.7,18311,40.1188286534317,40.4771189407059,40.0994616108763,40.3802837279291,18909.4436568279,0.0,1.0
2023-06-08,41.7208,41.7208,41.415,41.415,12212,40.4004254521866,40.4004254521866,40.1043033715152,40.1043033715152,12611.1149547913,0.0,1.0
2023-06-09,41.7926,41.9749,41.75,41.81,102313,40.4699531349604,40.6464837278525,40.4287013343175,40.4868024619835,105656.813328657,0.0,1.0
2023-06-12,42.19,42.19,41.85,41.9,6958,40.8547762705354,40.8547762705354,40.5255365470943,40.5739541534827,7185.40270679967,0.0,1.0
2023-06-13,42.5,42.514,42.3374,42.37,30218,41.1549654301435,41.1685223599323,40.9975113741684,41.0290796535337,31205.5905424077,0.0,1.0
2023-06-14,42.4431,42.68,42.14,42.52,347070,41.0998661940735,41.3292688131418,40.806358664147,41.1743324726989,358413.009118851,0.0,1.0
2023-06-15,43.02,43.13,42.46,42.46,31509,41.6585085365829,41.7650272706374,41.1162313450328,41.1162313450328,32538.7832550375,0.0,1.0
2023-06-16,42.73,43.03,42.7,43.03,20110,41.5316456926762,41.8232322526528,41.5024870366785,41.8232322526528,20690.2540380559,0.158991,1.0
2023-06-20,42.56,42.6,42.38,42.57,10482,41.3664133086894,41.4052915166863,41.1914613727034,41.3761328606886,10784.44767911,0.0,1.0
2023-06-21,42.26,42.45,42.221,42.43,17481,41.0748267487127,41.2594982366979,41.0369204959158,41.2400591326995,17985.396859237,0.0,1.0
2023-06-22,42.47,42.47,42.15,42.16,292881,41.2789373406964,41.2789373406964,40.9679116767213,40.9776312287205,301331.789802081,0.0,1.0
2023-06-23,42.11,42.2995,42.09,42.09,13028,40.9290334687244,41.1132189791096,40.9095943647259,40.9095943647259,13403.9099755242,0.0,1.0
2023-06-26,41.9003,42.22,41.9003,42.05,16363,40.7252144633007,41.0359485407158,40.7252144633007,40.8707161567291,16835.1380817856,0.0,1.0
2023-06-27,42.37,42.39,42.0068,42.0599,441757,41.1817418207042,41.2011809247026,40.8287276920924,40.8803385132083,454503.458631997,0.0,1.0
2023-06-28,42.35,42.44,42.2,42.21,41379,41.1623027167057,41.2497786846987,41.0165094367174,41.0262289887166,42572.9498677631,0.0,1.0
2023-06-29,42.4621,42.52,42.32,42.39,39883,41.271258894617,41.3275351006925,41.1331440607081,41.2011809247026,41033.7842764686,0.0,1.0
2023-06-30,43.05,43.13,42.87,42.88,170064,41.8426713566513,41.920427772645,41.6677194206653,41.6774389726645,174971.027485228,0.0,1.0
2023-07-03,43.13,43.13,43.05,43.06,3444,41.920427772645,41.920427772645,41.8426713566513,41.8523909086505,3543.37319279287,0.0,1.0
2023-07-05,43.05,43.12,42.94,42.94,16401,41.8426713566513,41.9107082206458,41.7357562846598,41.7357562846598,16874.2345339709,0.0,1.0
2023-07-06,42.72,42.7399,42.43,42.59,18964,41.5219261406769,41.5412680491554,41.2400591326995,41.3955719646871,19511.1873484681,0.0,1.0
2023-07-07,42.606,43.0024,42.606,42.62,12740,41.4111232478858,41.796406289135,41.4111232478858,41.4247306206847,13107.60002212,0.0,1.0
2023-07-10,42.59,42.59,42.4293,42.56,14493,41.3955719646871,41.3955719646871,41.2393787640595,41.3664133086894,14911.1810926675,0.0,1.0
2023-07-11,42.8635,42.8635,42.6155,42.68,8939,41.6614017118658,41.6614017118658,41.4203568222851,41.4830479326801,9196.92594958636,0.0,1.0
2023-07-12,43.2,43.37,43.13,43.25,37437,41.9884646366396,42.1536970206264,41.920427772645,42.0370623966357,38517.207380542,0.0,1.0
2023-07-13,43.65,43.7,43.46,43.48,34213,42.4258444766046,42.4744422366007,42.2411729886194,42.2606120926178,35200.1820688218,0.0,1.0
2023-07-14,43.63,43.81,43.58,43.77,9663,42.4064053726062,42.5813573085922,42.35780761261,42.5424791005953,9941.81624911656,0.0,1.0
2023-07-17,43.77,43.86,43.68,43.68,9183,42.5424791005953,42.6299550685883,42.4550031326023,42.4550031326023,9447.96632677609,0.0,1.0
2023-07-18,44.2,44.29,43.72,43.72,34199,42.9604198365618,43.0478958045548,42.4938813405991,42.4938813405991,35185.7781127536,0.0,1.0
2023-07-19,44.34,44.45,44.25,44.34,24052,43.0964935645509,43.2034086365424,43.0090175965579,43.0964935645509,24745.996525277,0.0,1.0
2023-07-20,43.93,44.29,43.87,44.19,22435,42.6979919325828,43.0478958045548,42.6396746205875,42.9507002845626,23082.3395993926,0.0,1.0
2023-07-21,43.9452,44.12,43.9452,44.063,13105,42.7127656516216,42.882663420568,42.7127656516216,42.8272619741725,13483.1317338997,0.0,1.0
2023-07-24,44.14,44.1931,44.02,44.16,191596,42.9021025245665,42.9537133456824,42.7854679005758,42.9215416285649,197124.311918218,0.0,1.0
2023-07-25,44.29,44.41,44.23,44.23,22735,43.0478958045548,43.1645304285455,42.9895784925595,42.9895784925595,23390.9958008554,0.0,1.0
2023-07-26,44.28,44.39,44.14,44.19,44218,43.0381762525556,43.145091324547,42.9021025245665,42.9507002845626,45493.866387606,0.0,1.0
2023-07-27,43.95,44.66,43.95,44.54,14078,42.7174310365813,43.407519228526,42.7174310365813,43.2908846045354,14484.206680644,0.0,1.0
2023-07-28,44.4399,44.51,44.26,44.27,11059,43.1935918890232,43.2617259485377,43.0187371485571,43.0284567005564,11378.0964399234,0.0,1.0
2023-07-31,44.55,44.55,44.43,44.51,42641,43.3006041565346,43.3006041565346,43.1839695325439,43.2617259485377,43871.3636219165,0.0,1.0
2023-08-01,44.4024,44.48,44.37,44.48,6295,43.1571435690261,43.23256729254,43.1256522205486,43.23256729254,6476.63596069427,0.0,1.0
2023-08-02,43.77,44.05,43.68,44.04,27860,42.5424791005953,42.8146265565735,42.4550031326023,42.8049070045743,28663.8725758447,0.0,1.0
2023-08-03,43.6,43.81,43.47,43.53,24591,42.3772467166085,42.5813573085922,42.2508925406186,42.3092098526139,25300.5488339052,0.0,1.0
2023-08-04,43.4091,44.04,43.4,43.66,341607,42.1917004689433,42.8049070045743,42.182855676624,42.4355640286038,351463.730043668,0.0,1.0
2023-08-07,43.75,43.7501,43.53,43.58,7342,42.5230399965968,42.5231371921168,42.3092098526139,42.35780761261,7553.84610379943,0.0,1.0
2023-08-08,43.5879,43.61,43.265,43.54,284053,42.3654860586894,42.3869662686077,42.0516417246345,42.3189294046132,292249.066647036,0.0,1.0
2023-08-09,43.26,43.61,43.26,43.61,256805,42.0467819486349,42.3869662686077,42.0467819486349,42.3869662686077,264214.852722176,0.0,1.0
2023-08-10,43.29,43.69,43.195,43.52,16135,42.0759406046326,42.4647226846015,41.98360486064,42.2994903006147,16600.5593686739,0.0,1.0
2023-08-11,43.22,43.2946,43.0688,43.1,119027,42.007903740638,42.0804115985522,41.8609441144098,41.8912691166474,122461.405638373,0.0,1.0
2023-08-14,43.51,43.51,43.13,43.13,178137,42.2897707486155,42.2897707486155,41.920427772645,41.920427772645,183276.965866592,0.0,1.0
2023-08-15,42.99,43.3,42.97,43.3,7239,41.7843540446559,42.0856601566318,41.7649149406575,42.0856601566318,7447.87414129721,0.0,1.0
2023-08-16,42.7129,43.0508,42.71,43.0508,6610,41.5150252587575,41.8434489208112,41.5122065886777,41.8434489208112,6800.72497223021,0.0,1.0
2023-08-17,42.41,42.8311,42.36,42.8311,299198,41.220620028701,41.6299103633883,41.1720222687049,41.6299103633883,307831.060550883,0.0,1.0
2023-08-18,42.42,42.46,42.02,42.02,185556,41.2303395807003,41.2692177886972,40.8415575007314,40.8415575007314,190910.033728767,0.0,1.0
2023-08-21,42.75,42.78,42.3213,42.52,110827,41.5510847966746,41.5802434526723,41.134407602468,41.3275351006925,114024.80279839,0.0,1.0
2023-08-22,42.63,42.94,42.56,42.94,73927,41.4344501726839,41.7357562846598,41.3664133086894,41.7357562846598,76060.0900184664,0.0,1.0
2023-08-23,43.11,43.1513,42.7881,42.7881,11767,41.9009886686466,41.9411304184034,41.5881162897916,41.5881162897916,12106.5250753756,0.0,1.0
2023-08-24,42.52,43.32,42.51,43.32,8974,41.3275351006925,42.1050992606303,41.3178155486933,42.1050992606303,9232.93583975702,0.0,1.0
2023-08-25,42.79,42.91,42.37,42.64,102800,41.5899630046715,41.7065976286622,41.1817418207042,41.4441697246832,105766.19170125,0.0,1.0
2023-08-28,43.06,43.095,42.88,43.0,20935,41.8523909086505,41.8864093406478,41.6774389726645,41.7940735966552,21539.0585920786,0.0,1.0
2023-08-29,43.74,43.74,43.05,43.08,509758,42.5133204445976,42.5133204445976,41.8426713566513,41.8718300126489,524466.559817568,0.0,1.0
2023-08-30,43.91,43.96,43.7848,43.82,62670,42.6785528285844,42.7271505885805,42.5568640375541,42.5910768605914,64478.2804855774,0.0,1.0
2023-08-31,43.84,44.07,43.84,43.93,16132,42.6105159645898,42.8340656605719,42.6105159645898,42.6979919325828,16597.4728066593,0.0,1.0
2023-09-01,43.95,44.13,43.81,44.13,26074,42.7174310365813,42.8923829725673,42.5813573085922,42.8923829725673,26826.3393231362,0.0,1.0
2023-09-05,43.81,43.9497,43.79,43.9,55931,42.5813573085922,42.7171394500213,42.5619182045937,42.6688332765851,57544.8333467182,0.0,1.0
2023-09-06,43.44,43.7,43.2201,43.7,63100,42.2217338846209,42.4744422366007,42.008000936158,42.4744422366007,64920.6877076742,0.0,1.0
2023-09-07,43.29,43.31,43.08,43.09,11110,42.0759406046326,42.095379708631,41.8718300126489,41.8815495646482,11430.5679941721,0.0,1.0
2023-09-08,43.35,43.5,43.27,43.4739,19233,42.1342579166279,42.2800511966163,42.0565015006342,42.2546831658983,19787.9490757797,0.0,1.0
2023-09-11,43.68,43.69,43.51,43.51,13371,42.4550031326023,42.4647226846015,42.2897707486155,42.2897707486155,13756.8068991967,0.0,1.0
2023-09-12,43.46,43.695,43.4194,43.58,13993,42.2411729886194,42.4695824606011,42.2017116075025,42.35780761261,14396.7540902295,0.0,1.0
2023-09-13,43.51,43.59,43.3774,43.51,11911,42.2897707486155,42.3675271646093,42.1608894891058,42.2897707486155,12254.6800520778,0.0,1.0
2023-09-14,43.87,43.9277,43.6,43.67,22807,42.6396746205875,42.695756435623,42.3772467166085,42.445283580603,23465.0732892064,0.0,1.0
2023-09-15,43.16,43.62,43.15,43.62,12156,42.0950832622951,42.5437333619395,42.0853299992593,42.5437333619395,12463.5211369195,0.149695,1.0
2023-09-18,43.19,43.28,43.0775,43.14,20163,42.1243430514023,42.2121224187241,42.0146188422501,42.0755767362236,20673.0813329802,0.0,1.0
2023-09-19,43.06,43.1,42.85,43.1,6416,41.9975506319376,42.0365636840806,41.7927321081868,42.0365636840806,6578.31125489267,0.0,1.0
2023-09-20,42.61,43.27,42.591,43.27,3642,41.5586537953288,42.2023691556883,41.5401225955609,42.2023691556883,3734.13491120934,0.0,1.0
2023-09-21,41.91,42.32,41.91,42.32,8668,40.8759253828264,41.2758091672921,40.8759253828264,41.2758091672921,8887.28210059378,0.0,1.0
2023-09-22,41.79,42.1423,41.76,42.13,160724,40.7588862263974,41.1024936831468,40.7296264372901,41.0904971696129,164789.977888306,0.0,1.0
2023-09-25,41.95,41.951,41.74,41.75,51413,40.9149384349694,40.915913761273,40.7101199112186,40.7198731742544,52713.640359694,0.0,1.0
2023-09-26,41.34,41.75,41.2688,41.75,10420,40.3199893897887,40.7198731742544,40.2505461569741,40.7198731742544,10683.6040018675,0.0,1.0
2023-09-27,41.29,41.4403,41.0,41.41,31630,40.2712230746099,40.4178146180372,39.9883784465732,40.3882622310389,32430.1722244787,0.0,1.0
2023-09-28,41.58,41.75,41.28,41.28,16723,40.5540677026466,40.7198731742544,40.2614698115742,40.2614698115742,17146.0565953196,0.0,1.0
2023-09-29,41.4919,41.91,41.375,41.9,11190,40.4681414553017,40.8759253828264,40.3541258104138,40.8661721197906,11473.0833762857,0.0,1.0
2023-10-02,41.6,41.69,41.3,41.51,137800,40.5735742287181,40.6613535960399,40.2809763376457,40.4857948613964,141286.049084198,0.0,1.0
2023-10-03,41.03,41.44,40.88,41.37,17060,40.0176382356804,40.4175220201461,39.8713392901442,40.3492491788959,17491.5819838636,0.0,1.0
2023-10-04,41.38,41.42,41.03,41.1496,287433,40.3590024419317,40.3980154940746,40.0176382356804,40.134287261588,294704.448087214,0.0,1.0
2023-10-05,41.34,41.41,41.07,41.405,11548,40.3199893897887,40.3882622310389,40.0566512878234,40.383385599521,11840.1400204957,0.0,1.0
2023-10-06,41.87,41.994,41.06,41.14,146551,40.8369123306834,40.9578527923267,40.0468980247877,40.1249241290737,150258.430909566,0.0,1.0
2023-10-09,42.07,42.09,41.58,41.68,9044,41.0319775913984,41.0514841174699,40.5540677026466,40.6516003330041,9272.7941068032,0.0,1.0
2023-10-10,42.29,42.5531,42.11,42.11,92840,41.2465493781849,41.5031577286554,41.0709906435414,41.0709906435414,95188.6560012836,0.0,1.0
2023-10-11,42.52,42.52,42.21,42.46,65744,41.4708744280071,41.4708744280071,41.1685232738989,41.4123548497926,67407.1844048728,0.0,1.0
2023-10-12,42.31,42.62,42.05,42.62,19481,41.2660559042564,41.5684070583646,41.0124710653269,41.5684070583646,19973.8281727812,0.0,1.0
2023-10-13,42.08,42.51,41.94,42.51,59455,41.0417308544341,41.4611211649713,40.9051851719336,41.4611211649713,60959.0859818648,0.0,1.0
2023-10-16,42.52,42.585,42.24,42.28,10393,41.4708744280071,41.5342706377395,41.1977830630061,41.2367961151491,10655.9209588684,0.0,1.0
2023-10-17,42.46,42.5476,42.1261,42.22,7198,41.4123548497926,41.4977934339858,41.0866933970289,41.1782765369346,7380.09420397716,0.0,1.0
2023-10-18,41.9,42.32,41.89,42.32,13754,40.8661721197906,41.2758091672921,40.8564188567549,41.2758091672921,14101.9471633095,0.0,1.0
2023-10-19,41.57,42.1397,41.5627,42.01,13143,40.5443144396109,41.0999578347575,40.5371945575948,40.9734580131839,13475.4901532192,0.0,1.0
2023-10-20,41.06,41.57,41.06,41.57,8228,40.0468980247877,40.5443144396109,40.0468980247877,40.5443144396109,8436.15102949765,0.0,1.0
2023-10-23,40.9712,41.275,40.84,40.89,18413,39.9602890490302,40.2565931800563,39.8323262380012,39.8810925531799,18878.8100274842,0.0,1.0
2023-10-24,41.33,41.4,41.04,41.2061,24645,40.3102361267529,40.3785089680031,40.0273914987162,40.18939319774,25268.4664708276,0.0,1.0
2023-10-25,40.74,41.09,40.66,41.09,624822,39.7347936076437,40.0761578138949,39.6567675033577,40.0761578138949,640628.677510061,0.0,1.0
2023-10-26,40.18,40.65,40.07,40.65,32549,39.1886108776417,39.6470142403219,39.0813249842485,39.6470142403219,33372.4209843363,0.0,1.0
2023-10-27,40.0,40.37,39.9,40.37,20948,39.0130521429982,39.3739228753209,38.9155195126407,39.3739228753209,21477.9401757313,0.0,1.0
2023-10-30,40.5385,40.5891,40.23,40.4273,11608,39.5382653574733,39.5876168684342,39.2373771928204,39.4298090725158,11901.657893827,0.0,1.0
2023-10-31,40.7576,40.7576,40.4035,40.51,7245,39.7519593505866,39.7519593505866,39.4065963064907,39.5104685578214,7428.28320475334,0.0,1.0
2023-11-01,41.2,41.26,40.955,41.05,34144,40.1834437072882,40.2419632855027,39.9444887629123,40.0371447617519,35007.7711170598,0.0,1.0
2023-11-02,42.02,42.02,41.65,41.68,26743,40.9832112762196,40.9832112762196,40.6223405438969,40.6516003330041,27419.5414416451,0.0,1.0
2023-11-03,42.38,42.469,42.18,42.18,115506,41.3343287455066,41.4211327865248,41.1392634847916,41.1392634847916,118428.057950068,0.0,1.0
2023-11-06,42.54,42.54,42.33,42.39,45524,41.4903809540786,41.4903809540786,41.2855624303279,41.3440820085424,46675.6610922279,0.0,1.0
2023-11-07,42.68,42.7174,42.5022,42.51,52632,41.6269266365791,41.6634038403328,41.4535136198035,41.4611211649713,53963.4784862081,0.0,1.0
2023-11-08,42.71,42.74,42.53,42.7325,148807,41.6561864256863,41.6854462147936,41.4806276910428,41.6781312675168,152571.502946823,0.0,1.0
2023-11-09,42.32,42.83,42.29,42.83,24889,41.2758091672921,41.7732255821153,41.2465493781849,41.7732255821153,25518.6391557082,0.0,1.0
2023-11-10,43.02,43.02,42.38,42.51,18367,41.9585375797946,41.9585375797946,41.3343287455066,41.4611211649713,18831.6463245969,0.0,1.0
2023-11-13,42.96,43.045,42.7604,42.91,47893,41.9000180015801,41.9829207373839,41.7053428713865,41.8512516864013,49104.591790925,0.0,1.0
2023-11-14,43.76,43.89,43.65,43.65,59574,42.68027904444,42.8070714639048,42.5729931510468,42.5729931510468,61081.0964306385,0.0,1.0
2023-11-15,43.84,43.985,43.75,43.93,85819,42.758305148726,42.8997274627444,42.6705257814043,42.8460845160478,87990.0395236339,0.0,1.0
2023-11-16,43.93,43.94,43.71,43.8,50545,42.8460845160478,42.8558377790835,42.6315127292613,42.719292096583,51823.681792168,0.0,1.0
2023-11-17,43.92,43.98,43.8281,43.98,8472,42.836331253012,42.8948508312265,42.7466987657135,42.8948508312265,8686.32371437824,0.0,1.0
2023-11-20,44.28,44.35,44.02,44.03,98693,43.187448722299,43.2557215635493,42.9338638833695,42.9436171464053,101189.724544751,0.0,1.0
2023-11-21,44.18,44.19,44.055,44.19,118077,43.0899160919415,43.0996693549773,42.9680003039947,43.0996693549773,121064.098822313,0.0,1.0
2023-11-22,44.3575,44.47,44.22,44.29,49865,43.2630365108261,43.3727607199783,43.1289291440845,43.1972019853348,51126.4792277468,0.0,1.0
2023-11-24,44.33,44.35,44.28,44.34,9075,43.2362150374778,43.2557215635493,43.187448722299,43.2459683005135,9304.5783413577,0.0,1.0
2023-11-27,44.29,44.36,44.23,44.29,22931,43.1972019853348,43.265474826585,43.1386824071203,43.1972019853348,23511.1058893304,0.0,1.0
2023-11-28,44.35,44.4369,44.17,44.25,24442,43.2557215635493,43.3404774193299,43.0801628289058,43.1581889331918,25060.3309993901,0.0,1.0
2023-11-29,44.28,44.66,44.25,44.62,17426,43.187448722299,43.5580727176575,43.1581889331918,43.5190596655145,17866.8410111845,0.0,1.0
2023-11-30,44.43,44.48,44.15,44.33,17461,43.3337476678353,43.382513983014,43.0606563028343,43.2362150374778,17902.7264372944,0.0,1.0
2023-12-01,44.67,44.68,44.355,44.38,48359,43.5678259806933,43.577579243729,43.2605981950671,43.2849813526565,49582.3806071313,0.0,1.0
2023-12-04,44.3983,44.3983,44.1844,44.32,13169,43.3028298240119,43.3028298240119,43.0942075276772,43.226461774442,13502.1478983294,0.0,1.0
2023-12-05,44.4366,44.4714,44.25,44.25,7564,43.3401848214389,43.3741261768033,43.1581889331918,43.1581889331918,7755.35323129803,0.0,1.0
2023-12-06,44.25,44.67,44.25,44.67,30513,43.1581889331918,43.5678259806933,43.1581889331918,43.5678259806933,31284.9144826278,0.0,1.0
2023-12-07,44.62,44.67,44.45,44.48,14140,43.5190596655145,43.5678259806933,43.3532541939068,43.382513983014,14497.7121484075,0.0,1.0
2023-12-08,44.8192,44.85,44.56,44.56,25237,43.7133446651866,43.7433847153367,43.4605400873,43.4605400873,25875.4428210297,0.0,1.0
2023-12-11,44.88,44.88,44.69,44.74,26497,43.772644504444,43.772644504444,43.5873325067648,43.6360988219435,27167.3181609868,0.0,1.0
2023-12-12,45.08,45.08,44.77,44.86,22954,43.967709765159,43.967709765159,43.6653586110507,43.7531379783725,23534.6877407741,0.0,1.0
2023-12-13,45.68,45.68,45.08,45.08,23470,44.552905547304,44.552905547304,43.967709765159,43.967709765159,24063.7414514232,0.0,1.0
2023-12-14,45.83,45.92,45.602,45.86,12677,44.6992044928402,44.7869838601619,44.4768300956251,44.7284642819475,12997.7013370129,0.0,1.0
2023-12-15,45.59,45.7,45.52,45.63,39316,44.6318143218947,44.7395024020747,44.5632855435983,44.6709736237783,40160.0622164425,0.170905,1.0
2023-12-18,45.8425,45.89,45.7439,45.77,16508,44.8790074150353,44.9255090860221,44.782479735892,44.8080311803711,16862.404798785,0.0,1.0
2023-12-19,46.11,46.11,45.85,45.85,60806,45.1408852463822,45.1408852463822,44.8863497841384,44.8863497841384,62111.423927485,0.0,1.0
2023-12-20,45.46,46.24,45.46,46.13,86841,44.5045465907728,45.2681529775041,44.5045465907728,45.160464897324,88705.3607421427,0.0,1.0
2023-12-21,45.932,45.932,45.5799,45.83,10786,44.9666263529999,44.9666263529999,44.6219265981691,44.8667701331966,11017.5610709774,0.0,1.0
2023-12-22,45.99,46.1486,45.9085,45.93,10603,45.0234073407312,45.1786739726999,44.9436202631433,44.9646683879057,10830.6323044292,0.0,1.0
2023-12-26,46.17,46.24,46.0841,46.0841,4476,45.1996241992077,45.2681529775041,45.1155295984125,45.1155295984125,4572.0937654084,0.0,1.0
2023-12-27,46.25,46.29,46.1231,46.2228,16275,45.277942802975,45.3171021048586,45.1537099177491,45.2513144776941,16624.4025987537,0.0,1.0
2023-12-28,46.3,46.3773,46.28,46.28,8329,45.3268919303295,45.4025672812197,45.3073122793877,45.3073122793877,8507.8125496172,0.0,1.0
2023-12-29,46.2,46.3541,45.99,46.31,31453,45.2289936756204,45.3798548861272,45.0234073407312,45.3366817558005,32128.2540668879,0.0,1.0
2024-01-02,45.8767,45.965,45.71,45.84,147406,44.9124886181458,44.9989327770539,44.7492922275456,44.8765599586675,150570.610720239,0.0,1.0
2024-01-03,45.57,45.8,45.51,45.69,34634,44.6122346709529,44.8374006567839,44.5534957181274,44.7297125766038,35377.5459050836,0.0,1.0
2024-01-04,45.34,45.75,45.34,45.5,80442,44.3870686851218,44.7884515294293,44.3870686851218,44.5437058926565,82168.9827249738,0.0,1.0
2024-01-05,45.4386,45.68,45.3,45.36,27252,44.4835963642651,44.7199227511329,44.3479093832382,44.4066483360637,27837.0641856366,0.0,1.0
2024-01-08,46.14,46.14,45.51,45.51,32913,45.1702547227949,45.1702547227949,44.5534957181274,44.5534957181274,33619.5983245949,0.0,1.0
2024-01-09,46.081,46.1461,45.84,45.93,19588,45.1124947525165,45.1762265163322,44.8765599586675,44.9646683879057,20008.5283013449,0.0,1.0
2024-01-10,46.37,46.42,46.0799,46.12,80916,45.3954207086259,45.4443698359805,45.1114178717147,45.1506750718531,82653.1588743937,0.0,1.0
2024-01-11,46.35,46.47,45.93,46.47,40759,45.3758410576841,45.4933189633351,44.9646683879057,45.4933189633351,41634.0415067652,0.0,1.0
2024-01-12,46.31,46.46,46.21,46.45,14436,45.3366817558005,45.4835291378642,45.2387835010913,45.4737393123932,14745.9217152448,0.0,1.0
2024-01-16,46.21,46.31,46.07,46.18,15980,45.2387835010913,45.3366817558005,45.1017259444985,45.2094140246786,16323.0693412034,0.0,1.0
2024-01-17,45.95,45.96,45.7143,45.86,19481,44.9842480388476,44.9940378643185,44.7535018524981,44.8961396096093,19899.231153691,0.0,1.0
2024-01-18,46.33,46.33,45.9237,46.08,23760,45.3562614067423,45.3562614067423,44.9585007978591,45.1115157699694,24270.0955911759,0.0,1.0
2024-01-19,46.88,46.88,46.4,46.53,19684,45.8947018076425,45.8947018076425,45.4247901850387,45.5520579161606,20106.5892936325,0.0,1.0
2024-01-22,46.98,47.08,46.95,47.04,20619,45.9926000623517,46.0904983170608,45.9632305859389,46.0513390151771,21061.6624997667,0.0,1.0
2024-01-23,47.16,47.16,46.9347,47.05,77814,46.1688169208281,46.1688169208281,45.9482521529684,46.0611288406481,79484.5630611012,0.0,1.0
2024-01-24,47.2,47.4926,47.1959,47.39,14147,46.2079762227118,46.4944265159907,46.2039623942687,46.3939829066591,14450.7172697124,0.0,1.0
2024-01-25,47.3968,47.4369,47.2,47.35,26814,46.4006399879793,46.4398971881177,46.2079762227118,46.3548236047755,27389.6609083246,0.0,1.0
2024-01-26,47.3795,47.52,47.3453,47.35,15227,46.3837035899147,46.521250637781,46.3502223868041,46.3548236047755,15553.9034329476,0.0,1.0
2024-01-29,47.76,47.76,47.3401,47.38,80752,46.7562064490829,46.7562064490829,46.3451316775593,46.3841930811882,82485.6380125691,0.0,1.0
2024-01-30,47.71,47.75,47.64,47.72,52622,46.7072573217283,46.746416623612,46.638728543432,46.7170471471993,53751.724334969,0.0,1.0
2024-01-31,46.88,47.4301,46.88,47.43,643173,45.8947018076425,46.4332401067975,45.8947018076425,46.4331422085428,656981.068672703,0.0,1.0
2024-02-01,47.5,47.5,46.98,47.05,62972,46.5016709868392,46.5016709868392,45.9926000623517,46.0611288406481,64323.9250659735,0.0,1.0
2024-02-02,47.81,47.96,47.37,47.38,58300,46.8051555764375,46.9520029585012,46.3744032557173,46.3841930811882,59551.6234413114,0.0,1.0
2024-02-05,47.76,47.87,47.52,47.86,43007,46.7562064490829,46.863894529263,46.521250637781,46.854104703792,43930.303076166,0.0,1.0
2024-02-06,47.9,47.9,47.7123,47.85,16003,46.8932640056757,46.8932640056757,46.7095089815867,46.8443148783211,16346.5631206056,0.0,1.0
2024-02-07,48.26,48.29,48.08,48.13,21092,47.2456977226286,47.2750671990413,47.0694808641521,47.1184299915067,21544.817180517,0.0,1.0
2024-02-08,48.26,48.28,48.18,48.24,64569,47.2456977226286,47.2652773735704,47.1673791188613,47.2261180716868,65955.2105314242,0.0,1.0
2024-02-09,48.64,48.65,48.39,48.41,34090,47.6177110905233,47.6275009159942,47.3729654537505,47.3925451046923,34821.8669487874,0.0,1.0
2024-02-12,48.56,48.78,48.5129,48.63,278087,47.539392486756,47.7547686471161,47.493282408788,47.6079212650524,284057.157940377,0.0,1.0
2024-02-13,47.92,48.05,47.59,47.93,23511,46.9128436566175,47.0401113877394,46.5897794160774,46.9226334820884,24015.7498924301,0.0,1.0
2024-02-14,48.32,48.34,47.93,48.17,28159,47.3044366754541,47.3240163263959,46.9226334820884,47.1575892933904,28763.5362690203,0.0,1.0
2024-02-15,48.54,48.54,48.32,48.34,10205,47.5198128358142,47.5198128358142,47.3044366754541,47.3240163263959,10424.0877739036,0.0,1.0
2024-02-16,48.32,48.63,48.31,48.61,33879,47.3044366754541,47.6079212650524,47.2946468499832,47.5883416141106,34606.3370594886,0.0,1.0
2024-02-20,48.01,48.16,47.79,48.16,21583,47.0009520858558,47.1477994679195,46.7855759254957,47.1477994679195,22046.3582973211,0.0,1.0
2024-02-21,48.12,48.12,47.75,47.94,31625,47.1086401660358,47.1086401660358,46.746416623612,46.9324233075594,32303.9466780698,0.0,1.0
2024-02-22,49.1603,49.21,48.6821,48.76,210893,48.1270757097749,48.1757311423654,47.6589262557559,47.7351889961743,215420.592151089,0.0,1.0
2024-02-23,49.19,49.39,49.1376,49.36,51084,48.1561514914235,48.3519480008418,48.104852805956,48.3225785244291,52180.7055210284,0.0,1.0
2024-02-26,48.98,49.23,48.98,49.23,25414,47.9505651565344,48.1953107933072,47.9505651565344,48.1953107933072,25959.6047707974,0.0,1.0
2024-02-27,49.06,49.06,48.88,49.04,24014,48.0288837603017,48.0288837603017,47.8526669018252,48.0093041093598,24529.5486332702,0.0,1.0
2024-02-28,48.92,48.98,48.83,48.9,83058,47.8918262037089,47.9505651565344,47.8037177744707,47.8722465527671,84841.1447648102,0.0,1.0
2024-02-29,49.21,49.29,48.86,49.14,41947,48.1757311423654,48.2540497461327,47.8330872508834,48.107202364069,42847.546286324,0.0,1.0
2024-03-01,49.55,49.61,49.19,49.19,28453,48.5085852083764,48.5673241612019,48.1561514914235,48.1561514914235,29063.8480579011,0.0,1.0
2024-03-04,49.49,49.65,49.45,49.53,56582,48.449846255551,48.6064834630856,48.4106869536673,48.4890055574346,57796.7402668315,0.0,1.0
2024-03-05,48.98,49.26,48.77,49.25,18358,47.9505651565344,48.2246802697199,47.7449788216452,48.214890444249,18752.1218376603,0.0,1.0
2024-03-06,49.19,49.36,49.03,49.28,19533,48.1561514914235,48.3225785244291,47.9995142838889,48.2442599206618,19952.3475245135,0.0,1.0
2024-03-07,49.66,49.76,49.44,49.46,23215,48.6162732885565,48.7141715432656,48.4008971281964,48.4204767791382,23713.39516621,0.0,1.0
2024-03-08,49.41,50.04,49.38,49.77,42324,48.3715276517836,48.9882866564512,48.3421581753709,48.7239613687365,43232.6399747867,0.0,1.0
2024-03-11,49.44,49.46,49.22,49.34,54788,48.4008971281964,48.4204767791382,48.1855209678363,48.3029988734873,55964.2254734574,0.0,1.0
2024-03-12,50.0,50.02,49.46,49.65,59845,48.9491273545675,48.9687070055094,48.4204767791382,48.6064834630856,61129.7925359397,0.0,1.0
2024-03-13,49.92,50.01,49.875,50.01,9893,48.8708087508002,48.9589171800385,48.8267545361811,48.9589171800385,10105.389548969,0.0,1.0
2024-03-14,49.83,50.03,49.57,50.03,29504,48.782700321562,48.9784968309803,48.5281648593183,48.9784968309803,30137.4116297161,0.0,1.0
2024-03-15,49.3102,49.42,49.22,49.35,25057,48.4190768340959,48.5268925524743,48.3305069087978,48.4581575771875,25518.1585893008,0.14837,1.0
2024-03-18,49.65,49.985,49.62,49.73,23162,48.7527360427023,49.0816819958605,48.7232781961508,48.8312903001729,23588.2822862029,0.0,1.0
2024-03-19,49.94,49.94,49.53,49.53,13697,49.0374952260333,49.0374952260333,48.6349046564964,48.6349046564964,13949.084814529,0.0,1.0
2024-03-20,50.35,50.3603,49.88,49.98,27499,49.4400857955702,49.4501996562196,48.9785795329304,49.0767723547686,28005.1020891241,0.0,1.0
2024-03-21,50.5511,50.675,50.5,50.66,49851,49.637551560287,49.7592124665446,49.5873750283276,49.7444835432689,50768.4768262456,0.0,1.0
2024-03-22,50.5,50.59,50.475,50.53,16745,49.5873750283276,49.6757485679821,49.5628268228681,49.6168328748791,17053.181369591,0.0,1.0
2024-03-25,50.38,50.47,50.335,50.35,38036,49.4695436421217,49.5579171817762,49.4253568722945,49.4400857955702,38736.0290578539,0.0,1.0
2024-03-26,50.2,50.51,50.2,50.51,74012,49.2927965628128,49.5971943105115,49.2927965628128,49.5971943105115,75374.1450896489,0.0,1.0
2024-03-27,50.65,50.65,50.33,50.53,50064,49.734664261085,49.734664261085,49.4204472312026,49.6168328748791,50985.3969595226,0.0,1.0
2024-03-28,50.64,50.78,50.64,50.66,10250,49.7248449789012,49.8623149294748,49.7248449789012,49.7444835432689,10438.6449112158,0.0,1.0
2024-04-01,50.59,50.7617,50.48,50.71,30476,49.6757485679821,49.8443456430784,49.56773646396,49.793579954188,31036.8919330938,0.0,1.0
2024-04-02,50.27,50.27,50.03,50.21,508927,49.3615315380996,49.3615315380996,49.1258687656878,49.3026158449967,518293.486705396,0.0,1.0
2024-04-03,50.23,50.42,50.05,50.05,121378,49.3222544093643,49.508820770857,49.1455073300554,49.1455073300554,123611.887027663,0.0,1.0
2024-04-04,49.59,50.65,49.59,50.61,50650,48.6938203495994,49.734664261085,48.6938203495994,49.6953871323497,51582.1819271296,0.0,1.0
2024-04-05,50.14,50.26,49.695,49.78,39051,49.2338808697099,49.3517122559158,48.7969228125295,48.8803867110921,39769.7095051597,0.0,1.0
2024-04-08,50.17,50.27,50.085,50.24,43111,49.2633387162613,49.3615315380996,49.1798748176988,49.3320736915481,43904.4312943828,0.0,1.0
2024-04-09,50.1274,50.34,49.8,50.34,12793,49.2215085741582,49.4302665133864,48.9000252754597,49.4302665133864,13028.4472535789,0.0,1.0
2024-04-10,49.77,49.84,49.58,49.58,27416,48.8705674289083,48.939302404195,48.6840010674155,48.6840010674155,27920.5745254528,0.0,1.0
2024-04-11,50.2,50.31,49.62,49.95,26714,49.2927965628128,49.4008086668349,48.7232781961508,49.0473145082171,27205.6546495823,0.0,1.0
2024-04-12,49.49,49.95,49.34,49.88,121292,48.5956275277611,49.0473145082171,48.4483382950037,48.9785795329304,123524.304250847,0.0,1.0
2024-04-15,48.9147,49.91,48.8799,49.91,33464,48.0307242237255,49.0080373794818,47.9965531217258,49.0080373794818,34079.8842252609,0.0,1.0
2024-04-16,48.76,49.0,48.7233,48.96,20929,47.8788199283417,48.1144827007535,47.8427831627271,48.0752055720182,21314.1853021302,0.0,1.0
2024-04-17,48.47,49.03,48.36,48.96,23669,47.5940607450107,48.143940547305,47.4860486409886,48.0752055720182,24104.613307665,0.0,1.0
2024-04-18,48.34,48.7599,48.2712,48.62,19088,47.466410076621,47.8787217355199,47.3988534151962,47.7413499777681,19439.3028356377,0.0,1.0
2024-04-19,47.8652,48.334,47.76,48.28,23890,47.0001905585328,47.4605185073107,46.896891709959,47.407494383518,24329.6806759946,0.0,1.0
2024-04-22,48.28,48.54,47.96,48.1,109450,47.407494383518,47.6627957202975,47.0932773536355,47.2307473042091,111464.359564153,0.0,1.0
2024-04-23,48.87,48.91,48.5,48.53,34989,47.9868320323638,48.0261091610991,47.6235185915622,47.6529764381137,35632.9509071735,0.0,1.0
2024-04-24,48.88,49.066,48.69,49.05,54667,47.9966513145476,48.1792899631668,47.8100849530549,48.1635791116727,55673.1123279446,0.0,1.0
2024-04-25,48.7949,48.844,48.28,48.35,15766,47.9130892231633,47.9613018986858,47.407494383518,47.4762293588048,16056.1634800222,0.0,1.0
2024-04-26,49.4,49.5804,49.26,49.26,436237,48.5072539881066,48.6843938387029,48.3697840375331,48.3697840375331,444265.672208199,0.0,1.0
2024-04-29,49.6172,49.69,49.52,49.64,22922,48.7205287971394,48.7920131714376,48.6250853743126,48.7429167605185,23343.8652346232,0.0,1.0
2024-04-30,48.86,49.6,48.86,49.52,50822,47.97701275018,48.7036396317832,47.97701275018,48.6250853743126,51757.3474807617,0.0,1.0
2024-05-01,48.572,49.21,48.54,48.72,22107,47.6942174232857,48.3206876266139,47.6627957202975,47.8395427996064,22513.8656636339,0.0,1.0
2024-05-02,49.02,49.05,48.5,48.87,181608,48.1341212651212,48.1635791116727,47.6235185915622,47.9868320323638,184950.382930349,0.0,1.0
2024-05-03,49.67,49.73,49.42,49.64,46307,48.77237460707,48.8312903001729,48.5268925524743,48.7429167605185,47159.2516979189,0.0,1.0
2024-05-06,50.14,50.14,49.86,49.86,46673,49.2338808697099,49.2338808697099,48.9589409685627,48.9589409685627,47531.9877015778,0.0,1.0
2024-05-07,50.2,50.3,50.13,50.2,50297,49.2927965628128,49.3909893846511,49.224061587526,49.2927965628128,51222.6851804312,0.0,1.0
2024-05-08,50.15,50.19,50.0,50.0,45542,49.2437001518937,49.282977280629,49.0964109191363,49.0964109191363,46380.1723460086,0.0,1.0
2024-05-09,50.42,50.42,50.13,50.18,30324,49.508820770857,49.508820770857,49.224061587526,49.2731579984452,30882.0944670934,0.0,1.0
2024-05-10,50.46,50.585,50.41,50.58,66706,49.5480978995923,49.6708389268902,49.4990014886732,49.6659292857983,67933.6826778107,0.0,1.0
2024-05-13,50.5112,50.59,50.4742,50.59,21635,49.5983726243735,49.6757485679821,49.5620412802934,49.6757485679821,22033.1787955271,0.0,1.0
2024-05-14,50.78,50.8,50.51,50.58,40281,49.8623149294748,49.8819534938425,49.5971943105115,49.6659292857983,41022.3468945056,0.0,1.0
2024-05-15,51.3935,51.3935,51.04,51.04,17261,50.4647278914526,50.4647278914526,50.1176162662543,50.1176162662543,17578.6780304874,0.0,1.0
2024-05-16,51.35,51.56,51.35,51.44,13544,50.422014013953,50.6282189398133,50.422014013953,50.5103875536074,13793.2689441469,0.0,1.0
2024-05-17,51.3994,51.42,51.2903,51.4,14557,50.4705212679411,50.4907489892397,50.3633928993155,50.4711104248721,14824.9125826895,0.0,1.0
2024-05-20,51.48,51.6434,51.455,51.4901,7378,50.5496646823427,50.7101117532264,50.5251164768831,50.5595821573484,7513.78752731219,0.0,1.0
2024-05-21,51.72,51.73,51.5,51.51,30840,50.7853274547546,50.7951467369384,50.5693032467104,50.5791225288942,31407.5911279897,0.0,1.0
2024-05-22,51.5,51.64,51.31,51.64,56294,50.5693032467104,50.7067731972839,50.3827368852176,50.7067731972839,57330.0562567785,0.0,1.0
2024-05-23,51.175,51.86,51.1099,51.86,42619,50.250176575736,50.9227974053281,50.1862530487193,50.9227974053281,43403.3763386443,0.0,1.0
2024-05-24,51.5472,51.59,51.39,51.39,35181,50.615650258618,50.6576767863648,50.4612911426883,50.4612911426883,35828.4845484373,0.0,1.0
2024-05-28,51.7,51.8,51.44,51.8,352963,50.7656888903869,50.8638817122252,50.5103875536074,50.8638817122252,359459.065736337,0.0,1.0
2024-05-29,51.3184,51.46,51.3184,51.33,38116,50.3909850822521,50.5300261179751,50.3909850822521,50.4023754495853,38817.5014083805,0.0,1.0
2024-05-30,50.9868,51.24,50.96,51.21,24504,50.0653776850364,50.3140019099309,50.0390620087837,50.2845440633794,24954.9809662859,0.0,1.0
2024-05-31,51.51,51.51,50.675,51.15,11798,50.5791225288942,50.5791225288942,49.7592124665446,50.2256283702764,12015.1348939047,0.0,1.0
2024-06-03,51.54,51.6768,51.09,51.66,15987,50.6085803754457,50.7429081557204,50.1667126771735,50.7264117616516,16281.2308483518,0.0,1.0
2024-06-04,51.6386,51.68,51.33,51.405,41925,50.7053984977782,50.7460503260193,50.4023754495853,50.476020065964,42696.6036978264,0.0,1.0
2024-06-05,52.2067,52.2067,51.77,51.92,39996,51.2632319186414,51.2632319186414,50.8344238656737,50.9817130984311,40732.1016457547,0.0,1.0
2024-06-06,52.18,52.33,52.0966,52.33,50601,51.2370144352106,51.384303667968,51.1551216217975,51.384303667968,51532.2801124321,0.0,1.0
2024-06-07,52.195,52.3923,52.15,52.18,42909,51.2517433584864,51.4454777959733,51.2075565886591,51.2370144352106,43698.7136093031,0.0,1.0
2024-06-10,52.1955,52.29,52.0,52.12,15199,51.2522343225956,51.3450265392327,51.0602673559017,51.1780987421077,15478.7281956652,0.0,1.0
2024-06-11,52.3774,52.3774,51.99,52.16,13819,51.4308470655194,51.4308470655194,51.0504480737179,51.217375870843,14073.330149082,0.0,1.0
2024-06-12,52.92,53.16,52.821,52.9,20498,51.9636413168138,52.1993040892257,51.8664304231939,51.9440027524462,20875.2530136684,0.0,1.0
2024-06-13,53.04,53.09,52.78,53.09,28236,52.0814727030198,52.1305691139389,51.8261713662403,52.1305691139389,28755.6661183501,0.0,1.0
2024-06-14,53.0112,53.02,52.855,52.9224,471759,52.0531931703303,52.0618341386521,51.899815982619,51.965997944538,480441.432650755,0.0,1.0
2024-06-17,53.47,53.6,53.01,53.06,36213,52.5037018369243,52.6313525053141,52.0520148564683,52.1011112673874,36879.4778702299,0.0,1.0
2024-06-18,53.6209,53.64,53.48,53.48,51962,52.6518748050783,52.6706296340494,52.5135211191082,52.5135211191082,52918.3284757652,0.0,1.0
2024-06-20,53.46,53.82,53.37,53.82,16112,52.4938825547405,52.8473767133583,52.4055090150861,52.8473767133583,16408.5313960496,0.0,1.0
2024-06-21,53.18,53.4,53.1,53.4,48940,52.3903126939784,52.6070458416406,52.311500640283,52.6070458416406,49677.6802078362,0.174524,1.0
2024-06-24,53.01,53.36,53.0,53.22,24844,52.2228370798758,52.5676398147929,52.2129855731638,52.429718720826,25218.4774639044,0.0,1.0
2024-06-25,53.2972,53.33,53.07,53.18,62414,52.505772352642,52.5380852946571,52.2819461201473,52.3903126939784,63354.7758988944,0.0,1.0
2024-06-26,53.33,53.34,53.12,53.2,36690,52.5380852946571,52.5479368013691,52.3312036537069,52.4100157074022,37243.0340585515,0.0,1.0
2024-06-27,53.24,53.38,53.119,53.28,606663,52.4494217342499,52.5873428282167,52.3302185030357,52.4888277610975,615807.325458245,0.0,1.0
2024-06-28,53.1,53.67,53.01,53.4,19642,52.311500640283,52.8730365228623,52.2228370798758,52.6070458416406,19938.0669113674,0.0,1.0
2024-07-01,53.27,53.29,53.01,53.28,34880,52.4789762543856,52.4986792678095,52.2228370798758,52.4888277610975,35405.7516479225,0.0,1.0
2024-07-02,53.61,53.61,53.08,53.08,726876,52.8139274825908,52.8139274825908,52.2917976268592,52.2917976268592,737832.314645509,0.0,1.0
2024-07-03,53.95,53.97,53.59,53.59,137581,53.148878710796,53.1685817242199,52.794224469167,52.794224469167,139654.77974406,0.0,1.0
2024-07-05,54.22,54.23,53.89,53.89,62372,53.4148693920178,53.4247208987297,53.0897696705245,53.0897696705245,63312.1428263825,0.0,1.0
2024-07-08,54.32,54.37,54.2,54.31,83109,53.513384459137,53.5626419926966,53.395166378594,53.5035329524251,84361.7148425227,0.0,1.0
2024-07-09,54.42,54.51,54.38,54.42,25527,53.6118995262562,53.7005630866634,53.5724934994085,53.6118995262562,25911.7724287992,0.0,1.0
2024-07-10,55.04,55.04,54.53,54.57,865417,54.2226929423951,54.2226929423951,53.7202661000873,53.7596721269349,878461.56461841,0.0,1.0
2024-07-11,54.51,55.07,54.43,55.04,38367,53.7005630866634,54.2522474625308,53.6217510329681,54.2226929423951,38945.3117395597,0.0,1.0
2024-07-12,54.85,55.237,54.61,54.61,25557,54.0355143148686,54.4167676246198,53.7990781537826,53.7990781537826,25942.2246234506,0.0,1.0
2024-07-15,55.11,55.395,54.96,55.19,15687,54.2916534893785,54.5724214306681,54.1438808886997,54.3704655430738,15923.4525831697,0.0,1.0
2024-07-16,55.42,55.42,55.12,55.27,26736,54.5970501974479,54.5970501974479,54.3015049960904,54.4492775967692,27138.995873247,0.0,1.0
2024-07-17,54.71,54.92,54.66,54.77,19758,53.8975932209018,54.1044748618521,53.8483356873422,53.9567022611733,20055.8153973524,0.0,1.0
2024-07-18,54.22,54.91,54.0,54.91,274041,53.4148693920178,54.0946233551401,53.1981362443556,54.0946233551401,278171.662481317,0.0,1.0
2024-07-19,53.76,54.12,53.74,54.08,9568,52.9617000832696,53.3163543248986,52.9419970698458,53.276948298051,9712.21994745764,0.0,1.0
2024-07-22,54.44,54.47,54.04,54.17,29290,53.63160253968,53.6611570598157,53.2375422712033,53.3656118584582,29731.4927112285,0.0,1.0
2024-07-23,54.22,54.5,54.2,54.4,872764,53.4148693920178,53.6907115799515,53.395166378594,53.5921965128323,885919.307088516,0.0,1.0
2024-07-24,52.97,53.68,52.9,53.68,24381,52.1834310530281,52.8828880295743,52.1144705060447,52.8828880295743,24748.4985931192,0.0,1.0
2024-07-25,52.6,53.3992,52.57,52.92,80062,51.8189253046871,52.6062577211036,51.7893707845514,52.1341735194685,81268.7869391048,0.0,1.0
2024-07-26,53.18,53.4,52.94,52.96,124652,52.3903126939784,52.6070458416406,52.1538765328923,52.1735795463162,126530.898922501,0.0,1.0
2024-07-29,53.23,53.44,53.12,53.3,122155,52.439570227538,52.6464518684882,52.3312036537069,52.5085307745214,123996.261254357,0.0,1.0
2024-07-30,52.85,53.4,52.58,53.33,481922,52.0652129724851,52.6070458416406,51.7992222912633,52.5380852946571,489186.085024946,0.0,1.0
2024-07-31,53.72,53.97,53.49,53.58,86933,52.9222940564219,53.1685817242199,52.6957094020478,52.7843729624551,88243.3545874096,0.0,1.0
2024-08-01,52.9,54.01,52.59,53.8,46770,52.1144705060447,53.2079877510675,51.8090737979752,53.0011061101173,47474.9714613915,0.0,1.0
2024-08-02,52.07,52.26,51.75,52.26,528189,51.2967954489555,51.4839740764819,50.9815472341741,51.4839740764819,536150.47468935,0.0,1.0
2024-08-05,50.43,51.05,49.7,49.87,202699,49.681148348201,50.2919417643399,48.961988358231,49.1294639723336,205754.313454193,0.0,1.0
2024-08-06,50.86,51.545,50.465,50.67,105536,50.1047631368135,50.7795913465798,49.7156286216927,49.917584509287,107126.760490687,0.0,1.0
2024-08-07,50.51,51.68,50.44,51.47,59734,49.7599604018963,50.9125866871907,49.6909998549129,50.7057050462404,60634.3798433774,0.0,1.0
2024-08-08,51.69,51.725,50.85,51.09,48128,50.9224381939026,50.9569184673943,50.0949116301015,50.3313477911876,48853.4408059408,0.0,1.0
2024-08-09,51.8593,52.0,51.45,51.6548,68760,51.0892242025354,51.2278349019721,50.6860020328166,50.8877608902767,69796.4301408014,0.0,1.0
2024-08-12,51.96,52.18,51.75,52.04,122937,51.1884288751244,51.4051620227866,50.9815472341741,51.2672409288198,124790.048461601,0.0,1.0
2024-08-13,52.825,52.84,52.33,52.33,45951,52.0405842057053,52.0553614657732,51.5529346234654,51.5529346234654,46643.6265474107,0.0,1.0
2024-08-14,53.03,53.08,52.715,52.95,21696,52.2425400932996,52.2917976268592,51.9322176318742,52.1637280396043,22023.027171827,0.0,1.0
2024-08-15,53.9,53.9,53.5,53.52,27235,53.0996211772364,53.0996211772364,52.7055609087597,52.7252639221836,27645.5173776138,0.0,1.0
2024-08-16,54.03,54.09,53.64,53.64,32249,53.2276907644914,53.2867998047629,52.8434820027266,52.8434820027266,32735.0941770026,0.0,1.0
2024-08-19,54.62,54.62,54.07,54.13,65441,53.8089296604945,53.8089296604945,53.267096791339,53.3262058316106,66427.4023392115,0.0,1.0
2024-08-20,54.49,54.69,54.405,54.62,611434,53.6808600732396,53.8778902074779,53.5971222661883,53.8089296604945,620650.239480959,0.0,1.0
2024-08-21,54.69,54.76,54.48,54.58,60847,53.8778902074779,53.9468507544614,53.6710085665277,53.7695236336468,61764.156264941,0.0,1.0
2024-08-22,54.21,54.88,54.14,54.88,60537,53.4050178853059,54.0650688350044,53.3360573383225,54.0650688350044,61449.4835868774,0.0,1.0
2024-08-23,54.88,54.91,54.43,54.56,87603,54.0650688350044,54.0946233551401,53.6217510329681,53.749820620223,88923.4536012888,0.0,1.0
2024-08-26,54.74,55.07,54.6,55.0,244619,53.9271477410375,54.2522474625308,53.7892266470707,54.1832869155474,248306.180113623,0.0,1.0
2024-08-27,54.87,54.925,54.59,54.61,284504,54.0552173282925,54.109400615208,53.7793751403588,53.7990781537826,288792.372902538,0.0,1.0
2024-08-28,54.52,54.86,54.23,54.79,37268,53.7104145933753,54.0453658215805,53.4247208987297,53.9764052745971,37829.7463421668,0.0,1.0
2024-08-29,54.425,54.915,54.335,54.66,107143,53.6168252796121,54.0995491084961,53.5281617192049,53.8483356873422,108757.983050842,0.0,1.0
2024-08-30,54.8792,54.88,54.28,54.66,30171,54.0642807144674,54.0650688350044,53.4739784322893,53.8483356873422,30625.772160822,0.0,1.0
2024-09-03,53.68,54.56,53.47,54.56,139585,52.8828880295743,53.749820620223,52.676006388624,53.749820620223,141688.986346768,0.0,1.0
2024-09-04,53.53,53.77,53.4,53.47,47994,52.7351154288955,52.9715515899815,52.6070458416406,52.676006388624,48717.4210031649,0.0,1.0
2024-09-05,53.4,53.75,53.19,53.58,42057,52.6070458416406,52.9518485765577,52.4001642006903,52.7843729624551,42690.9316816707,0.0,1.0
2024-09-06,52.6,53.635,52.525,53.46,11669,51.8189253046871,52.8385562493706,51.7450390043478,52.6661548819121,11844.8886462044,0.0,1.0
2024-09-09,53.18,53.26,52.82,53.03,23381,52.3903126939784,52.4691247476737,52.0356584523493,52.2425400932996,23733.4254380756,0.0,1.0
2024-09-10,53.29,53.37,52.83,53.37,71758,52.4986792678095,52.5774913215048,52.0455099590612,52.5774913215048,72839.6194596222,0.0,1.0
2024-09-11,53.89,53.95,52.52,53.33,33464,53.0897696705245,53.148878710796,51.7401132509918,52.5380852946571,33968.4080603807,0.0,1.0
2024-09-12,54.26,54.34,53.67,53.97,18262,53.4542754188655,53.5330874725608,52.8730365228623,53.1685817242199,18537.2659574071,0.0,1.0
2024-09-13,54.57,54.655,54.39,54.39,23429,53.7596721269349,53.8434099339862,53.5823450061204,53.5823450061204,23782.1489495177,0.0,1.0
2024-09-16,54.56,54.62,54.41,54.55,18551,53.749820620223,53.8089296604945,53.6020480195442,53.7399691135111,18830.6220992148,0.0,1.0
2024-09-17,54.58,54.9,54.4499,54.78,33868,53.7695236336468,54.0847718484282,53.6413555313248,53.9665537678852,34378.4976150184,0.0,1.0
2024-09-18,54.4,54.97,54.4,54.7,15675,53.5921965128323,54.1537323954116,53.5921965128323,53.8877417141899,15911.2717053092,0.0,1.0
2024-09-19,55.35,55.5606,55.32,55.32,11770,54.5280896504645,54.7355623818175,54.4985351303288,54.4985351303288,11947.4110348638,0.0,1.0
2024-09-20,55.01,55.15,54.885,55.1,13935,54.3612061119153,54.4995549367775,54.2376803754312,54.4501446421838,14101.3124032209,0.170601,1.0
2024-09-23,55.13,55.219,55.0,55.1,12861,54.47979081894,54.5677411433167,54.3513240529966,54.4501446421838,13014.4943536293,0.0,1.0
2024-09-24,55.33,55.33,54.99,55.26,103671,54.6774319973146,54.6774319973146,54.3414419940779,54.6082575848835,104908.29983167,0.0,1.0
2024-09-25,55.21,55.3913,55.1425,55.29,16037,54.5588472902898,54.7380090184864,54.4921433925884,54.6379037616396,16228.3994984179,0.0,1.0
2024-09-26,55.49,55.76,55.29,55.76,32639,54.8355449400142,55.1023605308198,54.6379037616396,55.1023605308198,33028.5421979711,0.0,1.0
2024-09-27,55.44,55.67,55.36,55.57,475434,54.7861346454205,55.0134220005513,54.7070781740707,54.914601411364,481108.242634585,0.0,1.0
2024-09-30,55.76,55.76,55.36,55.38,13076,55.1023605308198,55.1023605308198,54.7070781740707,54.7268422919082,13232.0603505215,0.0,1.0
2024-10-01,55.17,55.72,54.9,55.72,27782,54.5193190546149,55.0628322951449,54.2525034638093,55.0628322951449,28113.5745379464,0.0,1.0
2024-10-02,55.13,55.23,54.92,55.06,30806,54.47979081894,54.5786114081273,54.2722675816468,54.4106164065089,31173.6655826067,0.0,1.0
2024-10-03,55.05,55.2296,54.8603,55.04,75522,54.4007343475902,54.5782161257705,54.213271689902,54.3908522886715,76423.3451967026,0.0,1.0
2024-10-04,55.5,55.51,55.08,55.48,44923,54.8454269989329,54.8553090578516,54.4303805243464,54.8256628810955,45459.150132034,0.0,1.0
2024-10-07,55.07,55.47,55.0,55.41,19832,54.4204984654277,54.8157808221767,54.3513240529966,54.7564884686644,20068.6923272822,0.0,1.0
2024-10-08,55.61,55.65,55.25,55.32,45618,54.9541296470389,54.9936578827138,54.5983755259647,54.6675499383958,46162.4448661738,0.0,1.0
2024-10-09,55.94,55.94,55.63,55.66,12105,55.2802375913569,55.2802375913569,54.9738937648764,55.0035399416325,12249.4715924642,0.0,1.0
2024-10-10,55.88,55.9976,55.75,55.83,30457,55.2209452378445,55.3371582507287,55.0924784719011,55.1715349432509,30820.5003132328,0.0,1.0
2024-10-11,56.16,56.25,55.91,55.91,12098,55.4976428875689,55.5865814178374,55.2505914146007,55.2505914146007,12242.3880483794,0.0,1.0
2024-10-14,56.75,56.78,56.33,56.33,36050,56.0806843637737,56.1103305405299,55.6656378891872,55.6656378891872,36480.2520370373,0.0,1.0
2024-10-15,56.28,56.8199,56.18,56.8,24457,55.6162275945936,56.1497599556156,55.5174070054063,56.1300946583674,24748.8910976372,0.0,1.0
2024-10-16,56.53,56.6,56.23,56.28,60377,55.8632790675618,55.9324534799928,55.5668173,55.6162275945936,61097.5916016698,0.0,1.0
2024-10-17,56.54,56.85,56.53,56.85,39912,55.8731611264805,56.179504952961,55.8632790675618,56.179504952961,40388.3445021423,0.0,1.0
2024-10-18,56.69,56.75,56.53,56.74,16653,56.0213920102614,56.0806843637737,55.8632790675618,56.070802304855,16851.7513778857,0.0,1.0
2024-10-21,56.64,56.72,56.3926,56.67,26461,55.9719817156677,56.0510381870176,55.7274995780185,56.0016278924239,26776.8085756461,0.0,1.0
2024-10-22,56.64,56.76,56.35,56.35,29111,55.9719817156677,56.0905664226925,55.6854020070247,55.6854020070247,29458.4359792009,0.0,1.0
2024-10-23,56.19,56.48,55.8,56.48,41678,55.527289064325,55.8138687729681,55.1418887664947,55.8138687729681,42175.421481266,0.0,1.0
2024-10-24,56.34,56.37,56.093617,56.35,42720,55.675519948106,55.7051661248621,55.4320428158487,55.6854020070247,43229.8576150411,0.0,1.0
2024-10-25,56.33,56.81,56.26,56.54,57141,55.6656378891872,56.1399767172861,55.5964634767561,55.8731611264805,57822.9703647253,0.0,1.0
2024-10-28,56.51,56.71,56.51,56.66,15217,55.8435149497243,56.0411561280988,55.8435149497243,55.9917458335052,15398.6129056199,0.0,1.0
2024-10-29,56.51,56.65,56.35,56.43,314833,55.8435149497243,55.9818637745865,55.6854020070247,55.7644584783745,318590.490695605,0.0,1.0
2024-10-30,56.31,56.62,56.24,56.38,16048,55.6458737713498,55.9522175978303,55.5766993589187,55.7150481837809,16239.5307819798,0.0,1.0
2024-10-31,55.15,55.83,55.15,55.83,59993,54.4995549367775,55.1715349432509,54.4995549367775,55.1715349432509,60709.0086118717,0.0,1.0
2024-11-01,55.27,55.67,55.23,55.31,676105,54.6181396438022,55.0134220005513,54.5786114081273,54.6576678794771,684174.22478505,0.0,1.0
2024-11-04,55.16,55.37,55.0,55.28,84612,54.5094369956962,54.7169602329895,54.3513240529966,54.6280217027209,85621.83315833,0.0,1.0
2024-11-05,55.76,55.78,55.26,55.26,181188,55.1023605308198,55.1221246486573,54.6082575848835,54.6082575848835,183350.455092558,0.0,1.0
2024-11-06,57.14,57.26,56.7,56.98,451263,56.4660846616041,56.5846693686288,56.0312740691801,56.3079717189044,456648.764909557,0.0,1.0
2024-11-07,57.57,57.69,57.35,57.35,497183,56.8910131951093,57.009597902134,56.6736078988973,56.6736078988973,503116.81410625,0.0,1.0
2024-11-08,57.88,58.02,57.66,57.66,232145,57.1973570215899,57.335705846452,56.9799517253779,56.9799517253779,234915.620225742,0.0,1.0
2024-11-11,57.94,58.11,57.8289,58.07,804463,57.2566493751022,57.4246443767206,57.1468597005152,57.3851161410457,814064.160734289,0.0,1.0
2024-11-12,57.81,58.0,57.58,57.94,227835,57.1281826091588,57.3159417286146,56.9008952540281,57.2566493751022,230554.180939206,0.0,1.0
2024-11-13,57.78,57.965,57.65,57.84,46850,57.0985364324026,57.281354522399,56.9700696664591,57.157828785915,47409.1486251094,0.0,1.0
2024-11-14,57.51,57.85,57.45,57.85,70164,56.831720841597,57.1677108448337,56.7724284880846,57.1677108448337,71001.3981671756,0.0,1.0
2024-11-15,56.83,57.17,56.65,57.17,69940,56.1597408351236,56.4957308383603,55.9818637745865,56.4957308383603,70774.72475646,0.0,1.0
2024-11-18,57.05,57.16,56.83,56.85,67754,56.3771461313355,56.4858487794415,56.1597408351236,56.179504952961,68562.6351322448,0.0,1.0
2024-11-19,57.32,57.37,56.75,56.75,37660,56.6439617221412,56.6933720167348,56.0806843637737,56.0806843637737,38109.4671765554,0.0,1.0
2024-11-20,57.25,57.31,56.83,57.3,32362,56.5747873097101,56.6340796632224,56.1597408351236,56.6241976043037,32748.2362391844,0.0,1.0
2024-11-21,57.6,57.71,56.93,57.53,89189,56.9206593718655,57.0293620199715,56.2585614243108,56.8514849594344,90253.4590549602,0.0,1.0
2024-11-22,57.77,57.81,57.54,57.54,66963,57.0886543734839,57.1281826091588,56.8613670183531,56.8613670183531,67762.1946506553,0.0,1.0
2024-11-25,57.9298,58.2195,57.75,58.11,98527,57.2465696750051,57.5328529218806,57.0688902556464,57.4246443767206,99702.9068641656,0.0,1.0
2024-11-26,58.2,58.24,57.94,58.03,49575,57.5135829069891,57.553111142664,57.2566493751022,57.3455879053707,50166.6711438591,0.0,1.0
2024-11-27,58.04,58.13,57.92,58.1,16360,57.3554699642895,57.444408494558,57.2368852572648,57.4147623178018,16555.2544611908,0.0,1.0
2024-11-29,58.41,58.47,58.09,58.12,41308,57.7211061442824,57.7803984977947,57.4048802588831,57.4345264356393,41801.0055796376,0.0,1.0
2024-12-02,58.53,58.57,58.4,58.44,42010,57.8396908513071,57.879219086982,57.7112240853636,57.7507523210385,42511.3838578623,0.0,1.0
2024-12-03,58.46,58.55,58.3765,58.55,112533,57.770516438876,57.8594549691445,57.6880012469046,57.8594549691445,113876.066643104,0.0,1.0
2024-12-04,58.86,58.86,58.5998,58.66,971598,58.1657987956251,58.1657987956251,57.9086676225598,57.9681576172505,983193.895109051,0.0,1.0
2024-12-05,58.75,58.9,58.74,58.86,36212,58.0570961475191,58.2053270313,58.0472140886003,58.1657987956251,36644.1854858583,0.0,1.0
2024-12-06,58.73,58.93,58.65,58.9,49370,58.0373320296816,58.2349732080561,57.9582755583318,58.2053270313,49959.2244956596,0.0,1.0
2024-12-09,58.44,58.63,58.415,58.63,51400,57.7507523210385,57.9385114404944,57.7260471737417,57.9385114404944,52013.4522802695,0.0,1.0
2024-12-10,58.36,58.618793,58.33,58.61,171775,57.6716958496887,57.9274366170641,57.6420496729326,57.9187473226569,173825.112168157,0.0,1.0
2024-12-11,58.79,58.87,58.58,58.59,1283024,58.096624383194,58.1756808545438,57.8891011459007,57.8989832048194,1298336.72370507,0.0,1.0
2024-12-12,58.45,58.73,58.44,58.72,39969,57.7606343799573,58.0373320296816,57.7507523210385,58.0274499707629,40446.0247896905,0.0,1.0
2024-12-13,58.18,58.5,58.1,58.5,50255,57.4938187891517,57.8100446745509,57.4147623178018,57.8100446745509,50854.7868549599,0.0,1.0
2024-12-16,58.26,58.3657,58.18,58.28,31922,57.5728752605015,57.6773286232724,57.4938187891517,57.5926393783389,32302.9848967074,0.0,1.0
2024-12-17,58.13,58.205,58.01,58.01,93096,57.444408494558,57.5185239364485,57.3258237875333,57.3258237875333,94207.0885891823,0.0,1.0
2024-12-18,56.55,58.45,56.5,58.15,290443,55.8830431853992,57.7606343799573,55.8336328908056,57.4641726123955,293909.399234208,0.0,1.0
2024-12-19,56.48,57.1,56.47,56.97,206822,55.8138687729681,56.4265564259292,55.8039867140494,56.2980896599857,209290.393531321,0.0,1.0
2024-12-20,56.95,57.39,56.03,56.06,51728,56.4606366825222,56.8968558245821,55.5485421127606,55.578284326992,52176.3439644656,0.184487,1.0
2024-12-23,57.4,57.41,56.8,57.02,343718,56.9067698959925,56.916683967403,56.3119256113654,56.5300351823953,346697.119447459,0.0,1.0
2024-12-24,57.955,57.955,57.41,57.45,12456,57.4570008592726,57.4570008592726,56.916683967403,56.9563402530448,12563.9603391081,0.0,1.0
2024-12-26,57.99,58.04,57.83276,57.84,15867,57.4917001092092,57.5412704662614,57.3358112503512,57.3429890380524,16004.5246227222,0.0,1.0
2024-12-27,57.31,57.65,57.01,57.65,18779,56.8175432532984,57.1546216812538,56.5201211109849,57.1546216812538,18941.7639055966,0.0,1.0
2024-12-30,56.74,57.06,56.45,56.71,70331,56.2524411829027,56.5696914680371,55.9649331119996,56.2226989686713,70940.5824188994,0.0,1.0
2024-12-31,56.48,56.94,56.39,56.87,18633,55.9946753262309,56.4507226111117,55.9054486835369,56.3813241112386,18794.4984745184,0.0,1.0
2025-01-02,56.26,56.84,55.91,56.7,1431514,55.776565755201,56.3515818970072,55.4295732558352,56.2127848972609,1443921.41304415,0.0,1.0
2025-01-03,57.04,57.04,56.5,56.52,53951,56.5498633252162,56.5498633252162,56.0145034690519,56.0343316118728,54418.6114527313,0.0,1.0
2025-01-06,57.31,57.83,57.17,57.47,141312,56.8175432532984,57.3330749666419,56.6787462535521,56.9761683958657,142536.798606298,0.0,1.0
2025-01-07,56.68,57.59,56.59,57.57,41652,56.19295675444,57.0951372527911,56.1037301117459,57.0753091099702,42013.011885399,0.0,1.0
2025-01-08,56.79,56.84,56.44,56.74,154268,56.302011539955,56.3515818970072,55.9550190405891,56.2524411829027,155605.092613481,0.0,1.0
2025-01-10,55.91,56.47,55.74,56.47,51036,55.4295732558352,55.9847612548205,55.2610340418575,55.9847612548205,51478.3461678485,0.0,1.0
2025-01-13,56.03,56.03,55.35,55.4,18520,55.5485421127606,55.5485421127606,54.8743852568499,54.9239556139022,18680.5190655332,0.0,1.0
2025-01-14,56.0,56.31,55.7221,56.31,113604,55.5187998985293,55.8261361122533,55.2432878540328,55.8261361122533,114588.644056201,0.0,1.0
2025-01-15,57.05,57.17,56.76,56.76,219055,56.5597773966267,56.6787462535521,56.2722693257236,56.2722693257236,220953.623320755,0.0,1.0
2025-01-16,56.83,57.15,56.82,57.15,32217,56.3416678255968,56.6589181107312,56.3317537541863,56.6589181107312,32496.2355688058,0.0,1.0
2025-01-17,57.4,57.58,57.23,57.45,30679,56.9067698959925,57.0852231813806,56.7382306820148,56.9563402530448,30944.9052058042,0.0,1.0
2025-01-21,57.74,57.76,57.4,57.53,395914,57.2438483239479,57.2636764667688,56.9067698959925,57.0356528243284,399345.519725244,0.0,1.0
2025-01-22,58.1,58.19,57.94,57.94,19650,57.6007548947241,57.6899815374182,57.4421297521569,57.4421297521569,19820.3131553849,0.0,1.0
2025-01-23,58.37,58.37,58.0,58.0,207200,57.8684348228063,57.8684348228063,57.5016141806196,57.5016141806196,208995.872050674,0.0,1.0
2025-01-24,58.17,58.41,58.07,58.41,150717,57.6701533945973,57.9080911084481,57.5710126804928,57.9080911084481,152023.314902806,0.0,1.0
2025-01-27,57.37,57.37,56.9,56.9,33049,56.8770276817611,56.8770276817611,56.4110663254699,56.4110663254699,33335.4467924842,0.0,1.0
2025-01-28,57.92,58.0191,57.267,57.45,95197,57.422301609336,57.5205500570136,56.7749127462335,56.9563402530448,96022.1043996526,0.0,1.0
2025-01-29,57.66,57.88,57.41,57.81,15860,57.1645357526642,57.3826453236942,56.916683967403,57.313246823821,15997.4639513692,0.0,1.0
2025-01-30,57.79,57.9,57.4,57.62,51972,57.2934186810001,57.4024734665151,56.9067698959925,57.1248794670224,52422.4587944867,0.0,1.0
2025-01-31,57.4,58.21,57.32,58.14,72747,56.9067698959925,57.7098096802391,56.8274573247089,57.6404111803659,73377.5227030424,0.0,1.0
2025-02-03,56.85,57.1,56.24,56.43,92191,56.3614959684177,56.609347753679,55.7567376123801,55.9451049691787,92990.0503871799,0.0,1.0
2025-02-04,57.21,57.26,56.77,56.81,26012,56.7184025391939,56.7679728962462,56.2821833971341,56.3218396827759,26237.4547479833,0.0,1.0
2025-02-05,57.41,57.41,56.8319,57.01,70614,56.916683967403,56.916683967403,56.3435514991647,56.5201211109849,71226.0352750303,0.0,1.0
2025-02-06,57.56,57.585,57.29,57.5,57033,57.0653950385597,57.0901802170859,56.7977151104775,57.005910610097,57527.3241827515,0.0,1.0
2025-02-07,57.095,57.75,57.03,57.72,63428,56.6043907179737,57.2537623953583,56.5399492538058,57.224020181127,63977.7517974429,0.0,1.0
2025-02-10,57.38,57.5,57.33,57.37,24775,56.8869417531716,57.005910610097,56.8373713961193,56.8770276817611,24989.7332531634,0.0,1.0
2025-02-11,57.49,57.51,57.23,57.23,34070,56.9959965386866,57.0158246815075,56.7382306820148,56.7382306820148,34365.2961426953,0.0,1.0
2025-02-12,57.37,57.46,56.92,56.92,22296,56.8770276817611,56.9662543244552,56.4308944682908,56.4308944682908,22489.2469268428,0.0,1.0
2025-02-13,58.08,58.1,57.46,57.51,37659,57.5809267519032,57.6007548947241,56.9662543244552,57.0158246815075,37985.4032121445,0.0,1.0
2025-02-14,58.11,58.21,58.05,58.12,18530,57.6106689661346,57.7098096802391,57.5511845376719,57.620583037545,18690.6057388947,0.0,1.0
2025-02-18,58.2462,58.28,58.08,58.19,312089,57.7456986187449,57.7792081801122,57.5809267519032,57.6899815374182,314793.980272311,0.0,1.0
2025-02-19,58.51,58.52,58.2069,58.24,43614,58.0072318225526,58.0171458939631,57.7067363181018,57.7395518944704,43992.0171989291,0.0,1.0
2025-02-20,58.33,58.42,58.085,58.42,209875,57.8287785371645,57.9180051798586,57.5858837876084,57.9180051798586,211694.05717488,0.0,1.0
2025-02-21,57.41,58.31,57.37,58.31,42889,56.916683967403,57.8089503943436,56.8770276817611,57.8089503943436,43260.7333802189,0.0,1.0
2025-02-24,57.16,57.66,57.16,57.61,26958,56.6688321821417,57.1645357526642,56.6688321821417,57.114965395612,27191.654047983,0.0,1.0
2025-02-25,56.87,57.2667,56.64,57.16,27818,56.3813241112386,56.7746153240912,56.1533004687982,56.6688321821417,28059.1079570736,0.0,1.0
2025-02-26,56.68,57.21,56.5796,56.98,17193,56.19295675444,56.7184025391939,56.0934194774791,56.4903788967535,17342.0175104596,0.0,1.0
2025-02-27,55.83,56.89,55.83,56.89,26357,55.3502606845516,56.4011522540595,55.3502606845516,56.4011522540595,26585.4449789557,0.0,1.0
2025-02-28,56.83,56.83,55.6602,55.85,74567,56.3416678255968,56.3416678255968,55.1819197520021,55.3700888273725,75213.2972548388,0.0,1.0
2025-03-03,55.757,57.0,55.48,56.88,94338,55.2778879632553,56.5102070395744,55.0032681851858,56.391238182649,95155.6591578981,0.0,1.0
2025-03-04,55.13,55.8554,54.81,55.35,44533,54.65627568582,55.3754424259341,54.3390254006855,54.8743852568499,44918.9824808526,0.0,1.0
2025-03-05,55.7307,55.85,54.8153,55.14,40343,55.2518139554458,55.3700888273725,54.3442798585331,54.6661897572304,40692.6663423762,0.0,1.0
2025-03-06,54.91,55.45,54.73,55.05,69081,54.43816611479,54.9735259709544,54.2597128294019,54.5769631145364,69679.7482487096,0.0,1.0
2025-03-07,55.22,55.3,54.39,54.73,49332,54.745502328514,54.8248148997977,53.9226344014466,54.2597128294019,49759.5770270457,0.0,1.0
2025-03-10,53.61,54.52,53.21,54.39,252122,53.1493368314313,54.0515173297824,52.7527739750133,53.9226344014466,254307.22612529,0.0,1.0
2025-03-11,53.06,53.65,52.69,53.45,94111,52.6040629038565,53.1889931170731,52.2372422616698,52.9907116888641,94926.6916725916,0.0,1.0
2025-03-12,53.2704,53.53,52.78,53.53,91578,52.8126549663324,53.0700242601477,52.3264689043638,53.0700242601477,92371.7373101188,0.0,1.0
2025-03-13,52.53,53.25,52.44,53.22,71753,52.0786171191025,52.7924302606551,51.9893904764085,52.7626880464237,72374.9073709075,0.0,1.0
2025-03-14,53.66,53.695,52.93,52.93,45201,53.1989071884836,53.2336064384202,52.4751799755206,52.4751799755206,45592.7722614021,0.0,1.0
2025-03-17,53.98,54.22,53.61,53.61,66317,53.516157473618,53.7540951874689,53.1493368314313,53.1493368314313,66891.7917315857,0.0,1.0
2025-03-18,53.43,53.81,53.3498,53.81,51956,52.9708835460432,53.3476182596404,52.8913726933314,53.3476182596404,52406.3201171082,0.0,1.0
2025-03-19,53.99,54.3501,53.62,53.64,49108,53.5260715450285,53.8830772565189,53.1592509028418,53.1790790456627,49533.6355437476,0.0,1.0
2025-03-20,53.9,54.32,53.7,53.7,35388,53.4368449023344,53.8532359015734,53.2385634741254,53.2385634741254,35694.7196917435,0.0,1.0
2025-03-21,53.98,53.98,53.41,53.51,135567,53.516157473618,53.516157473618,52.9510554032223,53.0501961173268,136742.004760105,0.0,1.0
2025-03-24,54.72,54.79,54.38,54.38,24546,54.4121872820661,54.4817935157968,54.0740998610883,54.0740998610883,24684.8580638238,0.163796,1.0
2025-03-25,54.805,54.84,54.65,54.81,48027,54.4967091373105,54.5315122541759,54.3425810483354,54.5016810111484,48298.6913644287,0.0,1.0
2025-03-26,54.22,54.85,54.0754,54.75,44577,53.9149998982753,54.5414560018517,53.771213306883,54.4420185250935,44829.174525832,0.0,1.0
2025-03-27,54.11,54.4,53.99,54.08,42935,53.8056186738413,54.09398735644,53.6862937017315,53.7757874308138,43177.885642071,0.0,1.0
2025-03-28,53.1121,54.04,53.03,53.92,52782,52.8133320932716,53.7360124401106,52.7316939248532,53.6166874680008,53080.590659364,0.0,1.0
2025-03-31,53.5,53.54,52.33,52.49,57114,53.1990500656165,53.2388250563198,52.035631587546,52.1947315503591,57437.0970201757,0.0,1.0
2025-04-01,53.67,53.85,53.08,53.29,50122,53.3680937761054,53.5470812342701,52.7814126632322,52.9902313644244,50405.5428939532,0.0,1.0
2025-04-02,53.99,54.11,53.13,53.13,23354,53.6862937017315,53.8056186738413,52.8311314016113,52.8311314016113,23486.1148546623,0.0,1.0
2025-04-03,51.44,52.25,51.4,52.09,66105,51.1506380443984,51.9560816061395,51.1108630536951,51.7969816433264,66478.9595986748,0.0,1.0
2025-04-04,48.41,50.2484,48.38,50.13,215489,48.1376824986261,49.9657410713481,48.1078512555986,49.8480070988665,216708.033052853,0.0,1.0
2025-04-07,48.07,49.4,46.165,46.77,112628,47.7995950776483,49.1221135185319,45.9053111454053,46.5069078797922,113265.142752886,0.0,1.0
2025-04-08,47.24,50.0,46.6554,49.65,79709,46.9742640205556,49.7187383790809,46.3929525314274,49.3707072104273,80159.9181703467,0.0,1.0
2025-04-09,51.74,51.84,47.0,47.03,83543,51.4489504746729,51.548387951431,46.735614076336,46.7654453193635,84015.6073179349,0.0,1.0
2025-04-10,49.97,50.584,48.64,50.58,92387,49.6889071360534,50.2994532433485,48.3663886951699,50.2954757442782,92909.6383093983,0.0,1.0
2025-04-11,50.97,51.11,49.75,49.89,56540,50.683281903635,50.8224943710964,49.4701446871854,49.6093571546469,56859.8498707976,0.0,1.0
2025-04-14,51.45,52.0,51.09,51.92,21117,51.1605817920742,51.7074879142441,50.8026068757448,51.6279379328376,21236.4600233752,0.0,1.0
2025-04-15,51.35,51.84,51.32,51.5,68966,51.061144315316,51.548387951431,51.0313130722886,51.2103005304533,69356.1444320734,0.0,1.0
2025-04-16,50.13,50.96,49.98,50.71,44762,49.8480070988665,50.6733381559592,49.6988508837292,50.4247444640638,45015.2210809452,0.0,1.0
2025-04-17,50.19,50.585,50.0,50.26,153601,49.9076695849214,50.3004476181161,49.7187383790809,49.9772758186521,154469.929253703,0.0,1.0
2025-04-21,49.01,49.68,48.47,49.68,64046,48.734307359175,49.4005384534547,48.197344984681,49.4005384534547,64408.3117231183,0.0,1.0
2025-04-22,50.24,50.39,49.54,49.54,295067,49.9573883233004,50.1065445384377,49.2613259859933,49.2613259859933,296736.210149039,0.0,1.0
2025-04-23,50.99,51.91,50.8419,51.41,107478,50.7031693989867,51.6179941851617,50.5559024959078,51.1208068013709,108086.008921358,0.0,1.0
2025-04-24,51.88,51.91,50.92,51.05,60507,51.5881629421343,51.6179941851617,50.6335631652559,50.7628318850415,60849.2914066563,0.0,1.0
2025-04-25,52.27,52.28,51.61,51.83,33375,51.9759691014911,51.9859128491669,51.3196817548873,51.5384442037552,33563.8041994671,0.0,1.0
2025-04-28,52.26,52.48,51.73,52.33,22930,51.9660253538153,52.1847878026833,51.4390067269971,52.035631587546,23059.7162634841,0.0,1.0
2025-04-29,52.52,52.62,52.06,52.06,44358,52.2245627933865,52.3240002701447,51.767150400299,51.767150400299,44608.9356308603,0.0,1.0
2025-04-30,52.62,52.67,51.49,51.93,3123908,52.3240002701447,52.3737190085238,51.2003567827775,51.6378816805134,3141580.11832656,0.0,1.0
2025-05-01,53.02,53.56,52.97,53.23,16269,52.7217501771773,53.2587125516714,52.6720314387983,52.9305688783695,16361.034622356,0.0,1.0
2025-05-02,53.75,53.83,53.4,53.52,6010332,53.4476437575119,53.5271937389184,53.0996125888583,53.2189375609682,6044332.77668289,0.0,1.0
2025-05-05,53.51,53.8247,53.29,53.37,28308,53.2089938132923,53.5219235526503,52.9902313644244,53.0697813458309,28468.1399034761,0.0,1.0
2025-05-06,53.11,53.348,53.02,53.11,39595,52.8112439062597,53.0479051009441,52.7217501771773,52.8112439062597,39818.9910794876,0.0,1.0
2025-05-07,53.24,53.39,52.75,53.23,32534,52.9405126260453,53.0896688411825,52.4532689899303,52.9305688783695,32718.0466164933,0.0,1.0
2025-05-08,53.48,54.0,53.24,53.61,41907,53.1791625702649,53.6962374494073,52.9405126260453,53.3084312900505,42144.0701898747,0.0,1.0
2025-05-09,53.36,53.65,53.27,53.61,15327,53.0598375981551,53.3482062807538,52.9703438690727,53.3084312900505,15413.7056768609,0.0,1.0
2025-05-12,55.13,55.17,54.69,54.99,33639,54.8198809367746,54.8596559274778,54.3823560390386,54.6806684693131,33829.2976618988,0.0,1.0
2025-05-13,55.47,55.6362,55.11,55.24,268980,55.1579683577523,55.3232334441244,54.7999934414229,54.9292621612085,270501.634563975,0.0,1.0
2025-05-14,55.55,55.68,55.5,55.58,28572,55.2375183391588,55.3667870589444,55.1877996007797,55.2673495821863,28733.6333659078,0.0,1.0
2025-05-15,55.78,55.865,55.32,55.41,12003,55.4662245357026,55.550746390947,55.0088121426151,55.0983058716974,12070.9016271522,0.0,1.0
2025-05-16,56.17,56.19,55.7101,55.91,21560,55.8540306950594,55.8739181904111,55.3967177394486,55.5954932554882,21681.9660985921,0.0,1.0
2025-05-19,56.23,56.29,55.62,55.62,29983,55.9136931811143,55.9733556671692,55.3071245728895,55.3071245728895,30152.6154700411,0.0,1.0
2025-05-20,55.97,56.13,55.7,56.05,28033,55.6551557415431,55.8142557043562,55.3866745542961,55.7347057229496,28191.584213443,0.0,1.0
2025-05-21,55.08,55.94,55.06,55.59,21007,54.7701621983955,55.6253244985157,54.7502747030438,55.2772933298621,21125.8377473619,0.0,1.0
2025-05-22,55.0562,55.4,54.96,54.96,1200598,54.746496078927,55.0883621240216,54.6508372262857,54.6508372262857,1207389.84851751,0.0,1.0
2025-05-23,54.61,54.82,54.32,54.32,77731,54.3028060576321,54.5116247588242,54.0144373750334,54.0144373750334,78170.7285162181,0.0,1.0
2025-05-27,55.68,55.72,55.1422,55.22,80978,55.3667870589444,55.4065620496477,54.832012308939,54.9093746658569,81436.0969727176,0.0,1.0
2025-05-28,55.45,55.77,55.37,55.77,12168,55.1380808624007,55.4562807880268,55.0585308809941,55.4562807880268,12236.835041172,0.0,1.0
2025-05-29,55.6465,56.01,55.32,56.01,29808,55.3334755042305,55.6949307322464,55.0088121426151,55.6949307322464,29976.6254854746,0.0,1.0
2025-05-30,55.63,55.72,55.0851,55.54,33912,55.3170683205654,55.4065620496477,54.7752335097101,55.227574591483,34103.8420378225,0.0,1.0
2025-06-02,55.84,55.84,55.2,55.44,168855,55.5258870217575,55.5258870217575,54.8894871705053,55.1281371147249,169810.221965574,0.0,1.0
2025-06-03,56.19,56.25,55.785,55.84,23970,55.8739181904111,55.933580676466,55.4711964095405,55.5258870217575,24105.5996003364,0.0,1.0
2025-06-04,56.27,56.44,56.2504,56.31,175350,55.9534681718176,56.1225118823065,55.933978426373,55.9932431625209,176341.964535627,0.0,1.0
2025-06-05,56.17,56.59,56.0,56.48,77629,55.8540306950594,56.2716680974437,55.6849869845706,56.1622868730097,78068.1514966422,0.0,1.0
2025-06-06,56.85,56.91,56.59,56.7,87571,56.5302055370149,56.5898680230698,56.2716680974437,56.3810493218777,88066.3939341284,0.0,1.0
2025-06-09,56.81,57.01,56.79,56.94,42714,56.4904305463117,56.689305499828,56.47054305096,56.6196992660973,42955.6354329899,0.0,1.0
2025-06-10,57.15,57.1707,56.86,56.86,35399,56.8285179672894,56.8491015249784,56.5401492846907,56.5401492846907,35599.2540781104,0.0,1.0
2025-06-11,56.935,57.3,56.81,57.28,59107,56.6147273922594,56.9776741824267,56.4904305463117,56.957786687075,59441.3715301244,0.0,1.0
2025-06-12,57.16,57.16,56.81,56.81,52989,56.8384617149652,56.8384617149652,56.4904305463117,56.4904305463117,53288.7616696798,0.0,1.0
2025-06-13,56.36,56.84,56.31,56.66,41731,56.0429619008999,56.5202617893391,55.9932431625209,56.3412743311744,41967.0745482536,0.0,1.0
2025-06-16,56.94,57.13,56.73,56.73,38992,56.6196992660973,56.8086304719378,56.4108805649051,56.4108805649051,39212.5798755242,0.0,1.0
2025-06-17,56.55,56.86,56.502,56.76,16547,56.2318931067404,56.5401492846907,56.1841631178965,56.4407118079326,16640.607283553,0.0,1.0
2025-06-18,56.48,56.8,56.425,56.61,21114,56.1622868730097,56.4804867986358,56.1075962607927,56.2915555927953,21233.4430522112,0.0,1.0
2025-06-20,56.35,56.85,56.31,56.75,31084,56.0330181532241,56.5302055370149,55.9932431625209,56.4307680602568,31259.843887228,0.0,1.0
2025-06-23,56.62,56.659073,55.955,56.2,21260,56.4743196863273,56.5132921535315,55.8110306967228,56.0554003244718,21314.8419792551,0.173798,1.0
2025-06-24,57.3,57.32,56.97,57.02,24190,57.1525700817124,57.1725186227531,56.8234191545402,56.8732905071421,24252.4001636021,0.0,1.0
2025-06-25,57.52,57.5535,57.3497,57.4,76416,57.3720040331605,57.4054178394037,57.2021422061986,57.2523127869161,76613.1215751061,0.0,1.0
2025-06-26,57.84,57.9168,57.64,57.71,52908,57.6911806898123,57.7677830874087,57.4916952794049,57.5615151730475,53044.4806885431,0.0,1.0
2025-06-27,58.19,58.32,57.8401,57.97,104738,58.0402801580252,58.16994567479,57.6912804325175,57.8208462065771,105008.180584347,0.0,1.0
2025-06-30,58.55,58.59,58.245,58.41,98693,58.3993538967584,58.4392509788399,58.0951386458872,58.2597141094733,98947.5869924093,0.0,1.0
2025-07-01,58.561,58.68,58.37,58.37,69470,58.4103255943309,58.5290194135232,58.2198170273918,58.2198170273918,69649.2037769919,0.0,1.0
2025-07-02,58.8,58.85,58.42,58.52,136485,58.6487106597677,58.6985820123695,58.2696883799937,58.3694310851973,136837.07467256,0.0,1.0
2025-07-03,59.27,59.34,58.99,58.99,69246,59.117501374225,59.1873212678676,58.8382217996547,58.8382217996547,69424.6259499293,0.0,1.0
2025-07-07,58.8,59.18,58.575,59.11,166034,58.6487106597677,59.0277329395417,58.4242895730594,58.9579130458991,166462.29883272,0.0,1.0
2025-07-08,58.92,59.04,58.8,58.92,156137,58.7684019060121,58.8880931522565,58.6487106597677,58.7684019060121,156539.768678972,0.0,1.0
2025-07-09,59.2321,59.31,59.01,59.08,45809,59.0796988889528,59.1573984563065,58.8581703406954,58.927990234338,45927.1682139085,0.0,1.0
2025-07-10,59.4,59.51,59.17,59.28,43080,59.2471668909898,59.3568838667138,59.0177586690213,59.1274756447454,43191.1285261669,0.0,1.0
2025-07-11,59.19,59.34,59.01,59.12,128331,59.037707210062,59.1873212678676,58.8581703406954,58.9678873164195,128662.040735644,0.0,1.0
2025-07-14,59.24,59.28,58.96,59.15,53733,59.0875785626639,59.1274756447454,58.8082989880936,58.9978101279806,53871.6088462518,0.0,1.0
2025-07-15,59.02,59.62,59.02,59.55,96930,58.8681446112158,59.4666008424379,58.8681446112158,59.3967809487953,97180.0391838755,0.0,1.0
2025-07-16,59.22,59.24,58.66,59.19,34022,59.0676300216231,59.0875785626639,58.5090708724825,59.037707210062,34109.7626443187,0.0,1.0
2025-07-17,59.49,59.55,59.21,59.21,84740,59.3369353256731,59.3967809487953,59.0576557511028,59.0576557511028,84958.5940414899,0.0,1.0
2025-07-18,59.4,59.72,59.34,59.72,59577,59.2471668909898,59.5663435476416,59.1873212678676,59.5663435476416,59730.6839415841,0.0,1.0
2025-07-21,59.49,59.8,59.46,59.52,53736,59.3369353256731,59.6461377118045,59.307012514112,59.3668581372342,53874.6165850071,0.0,1.0
2025-07-22,59.63,59.67,59.36,59.6,64697,59.4765751129583,59.5164721950397,59.2072698089083,59.4466523013972,64863.8914173031,0.0,1.0
2025-07-23,60.12,60.12,59.72,59.91,106113,59.9653143684563,59.9653143684563,59.5663435476416,59.7558546875286,106386.727513861,0.0,1.0
2025-07-24,60.29,60.49,60.285,60.33,52485,60.1348769673026,60.33436237771,60.1298898320424,60.1747740493841,52620.3895240452,0.0,1.0
2025-07-25,60.515,60.59,60.35,60.42,64997,60.3592980540109,60.4341050829137,60.1947225904248,60.2645424840674,65164.6652928336,0.0,1.0
2025-07-28,60.48,60.58,60.35,60.56,58944,60.3243881071896,60.4241308123933,60.1947225904248,60.4041822713526,59096.051064215,0.0,1.0
2025-07-29,60.287,60.6,60.25,60.57,34633,60.1318846861465,60.444079353434,60.0949798852211,60.4141565418729,34722.3387708156,0.0,1.0
2025-07-30,60.14,60.49,59.92,60.42,26616,59.9852629094971,60.33436237771,59.765828958049,60.2645424840674,26684.658237058,0.0,1.0
2025-07-31,60.125,60.9,60.04,60.9,26483,59.9703015037165,60.7433074690451,59.8855202042934,60.7433074690451,26551.3151522395,0.0,1.0
2025-08-01,59.24,59.77,58.99,59.73,145094,59.0875785626639,59.6162149002434,58.8382217996547,59.5763178181619,145468.282320698,0.0,1.0
2025-08-04,60.21,60.24,59.56,59.56,61283,60.0550828031396,60.0850056147008,59.4067552193157,59.4067552193157,61441.0847137671,0.0,1.0
2025-08-05,59.9015,60.29,59.81,60.26,117833,59.7473765575863,60.1348769673026,59.6561119823249,60.1049541557415,118136.960251249,0.0,1.0
2025-08-06,60.18,60.28,59.85,59.94,83641,60.0251599915785,60.1249026967822,59.6960090644064,59.7857774990897,83856.7590774635,0.0,1.0
2025-08-07,60.1,60.53,59.86,60.5,105773,59.9453658274156,60.3742594597914,59.7059833349267,60.3443366482303,106045.850454927,0.0,1.0
2025-08-08,60.74,60.81,60.33,60.34,126415,60.5837191407192,60.6535390343618,60.1747740493841,60.1847483199044,126741.098250589,0.0,1.0
2025-08-11,60.59,60.89,60.5,60.73,87335,60.4341050829137,60.7333331985247,60.3443366482303,60.5737448701988,87560.2880648279,0.0,1.0
2025-08-12,61.31,61.31,60.75,60.81,146482,61.1522525603802,61.1522525603802,60.5936934112395,60.6535390343618,146859.862784818,0.0,1.0
2025-08-13,61.48,61.52,61.29,61.5057,142338,61.3218151592265,61.3617122413079,61.1323040193395,61.3474490344638,142705.172984158,0.0,1.0
2025-08-14,61.46,61.555,61.26,61.26,198186,61.3018666181857,61.3966221881292,61.1023812077784,61.1023812077784,198697.2376529,0.0,1.0
2025-08-15,61.35,61.64,61.3,61.64,48524,61.1921496424617,61.4814034875524,61.1422782898598,61.4814034875524,48649.1717874587,0.0,1.0
2025-08-18,61.29,61.415,61.22,61.35,121582,61.1323040193395,61.2569824008441,61.0624841256969,61.1921496424617,121895.631115794,0.0,1.0
2025-08-19,61.04,61.44,60.95,61.31,71040,60.8829472563302,61.281918077145,60.7931788216469,61.1522525603802,71223.2537256012,0.0,1.0
2025-08-20,60.89,61.02,60.435,61.02,51365,60.7333331985247,60.8629987152895,60.2795038898479,60.8629987152895,51497.5003887317,0.0,1.0
2025-08-21,60.64,60.84,60.49,60.74,78357,60.4839764355155,60.6834618459229,60.33436237771,60.5837191407192,78559.1285497878,0.0,1.0
2025-08-22,61.54,61.66,60.79,60.79,94330,61.3816607823487,61.5013520285931,60.633590493321,60.633590493321,94573.3322626119,0.0,1.0
2025-08-25,61.3,61.59,61.3,61.44,90395,61.1422782898598,61.4315321349505,61.1422782898598,61.281918077145,90628.1815952381,0.0,1.0
2025-08-26,61.55,61.55,61.2,61.32,122171,61.391635052869,61.391635052869,61.0425355846561,61.1622268309006,122486.150491419,0.0,1.0
2025-08-27,61.695,61.74,61.47,61.47,23316,61.5362619754144,61.5811461927561,61.3118408887061,61.3118408887061,23376.1456062235,0.0,1.0
2025-08-28,61.8815,61.91,61.54,61.74,71446,61.7222821206193,61.7507087916023,61.3816607823487,61.5811461927561,71630.3010371523,0.0,1.0
2025-08-29,61.5,61.68,61.38,61.68,60868,61.3417637002672,61.5213005696338,61.2220724540228,61.5213005696338,61025.01418595,0.0,1.0
2025-09-02,61.08,61.09,60.53,60.85,63064,60.9228443384117,60.9328186089321,60.3742594597914,60.6934361164432,63226.6789548326,0.0,1.0
2025-09-03,61.55,61.55,61.28,61.43,66744,61.391635052869,61.391635052869,61.1223297488191,61.2719438066246,66916.1718280057,0.0,1.0
2025-09-04,61.98,61.98,61.49,61.57,42180,61.8205286852449,61.8205286852449,61.3317894297468,61.4115835939098,42288.8068995757,0.0,1.0
2025-09-05,61.55,62.0,61.27,61.9,38840,61.391635052869,61.8404772262856,61.1123554782987,61.7407345210819,38940.1910853371,0.0,1.0
2025-09-08,61.65,61.77,61.565,61.65,60063,61.4913777580727,61.6110690043172,61.4065964586496,61.4913777580727,60217.9376199434,0.0,1.0
2025-09-09,61.87,61.89,61.61,61.7,41287,61.7108117095208,61.7307602505616,61.4514806759913,61.5412491106746,41393.5033300802,0.0,1.0
2025-09-10,61.8,62.09,61.66,62.09,47182,61.6409918158783,61.930245660969,61.5013520285931,61.930245660969,47303.7099842527,0.0,1.0
2025-09-11,62.42,62.48,62.01,62.01,21874,62.2593965881411,62.3192422112633,61.850451496806,61.850451496806,21930.4258445073,0.0,1.0
2025-09-12,62.48,62.61,62.39,62.46,52166,62.3192422112633,62.4489077280281,62.22947377658,62.2992936702226,52300.5666363979,0.0,1.0
2025-09-15,62.7577,62.76,62.59,62.62,161707,62.596227703614,62.5985217858336,62.4289591869874,62.4588819985485,162124.136967987,0.0,1.0
2025-09-16,62.63,62.81,62.59,62.81,30000,62.4688562690689,62.6483931384355,62.4289591869874,62.6483931384355,30077.387553041,0.0,1.0
2025-09-17,62.555,62.78,62.2,62.63,55752,62.3940492401661,62.6184703268744,62.039962636693,62.4688562690689,55895.8170285714,0.0,1.0
2025-09-18,63.015,63.19,62.87,62.94,40832,62.8528656841031,63.0274154182095,62.7082387615577,62.7780586552003,40937.329618859,0.0,1.0
2025-09-19,63.33,63.37,63.01,63.27,44104,63.1670552054947,63.2069522875761,62.8478785488429,63.1072095823725,44217.7700213107,0.0,1.0
2025-09-22,63.63,63.63,63.06,63.08,71783,63.63,63.63,63.06,63.08,71783,0.164139,1.0
2025-09-23,63.24,63.63,63.15,63.56,456207,63.24,63.63,63.15,63.56,456207,0.0,1.0
2025-09-24,62.972,63.37,62.85,63.37,24234,62.972,63.37,62.85,63.37,24234,0.0,1.0
2025-09-25,62.787,62.87,62.43,62.71,58857,62.787,62.87,62.43,62.71,58857,0.0,1.0
2025-09-26,63.08,63.09,62.78,62.92,25268,63.08,63.09,62.78,62.92,25268,0.0,1.0
2025-09-29,63.26,63.445,63.12,63.32,77065,63.26,63.445,63.12,63.32,77065,0.0,1.0
2025-09-30,63.59,63.61,63.15,63.21,81332,63.59,63.61,63.15,63.21,81332,0.0,1.0
2025-10-01,63.82,63.89,63.315,63.35,38141,63.82,63.89,63.315,63.35,38141,0.0,1.0
2025-10-02,63.94,63.99,63.66,63.92,80502,63.94,63.99,63.66,63.92,80502,0.0,1.0
2025-10-03,64.0,64.305,63.96,63.97,119939,64.0,64.305,63.96,63.97,119939,0.0,1.0
2025-10-06,64.28,64.3,64.03,64.22,106649,64.28,64.3,64.03,64.22,106649,0.0,1.0
2025-10-07,63.94,64.37,63.84,64.37,71881,63.94,64.37,63.84,64.37,71881,0.0,1.0
2025-10-08,64.24,64.32,64.0,64.08,44219,64.24,64.32,64.0,64.08,44219,0.0,1.0
2025-10-09,64.03,64.42,63.92,64.37,41373,64.03,64.42,63.92,64.37,41373,0.0,1.0
2025-10-10,62.42,64.28,62.39,64.195,77825,62.42,64.28,62.39,64.195,77825,0.0,1.0
2025-10-13,63.16,63.32,62.9,63.1,54580,63.16,63.32,62.9,63.1,54580,0.0,1.0
2025-10-14,63.185,63.46,62.41,62.68,57855,63.185,63.46,62.41,62.68,57855,0.0,1.0
2025-10-15,63.51,63.9,62.94,63.7,71114,63.51,63.9,62.94,63.7,71114,0.0,1.0
2025-10-16,63.08,63.78,62.79,63.71,85718,63.08,63.78,62.79,63.71,85718,0.0,1.0
2025-10-17,63.56,63.71,63.01,63.01,45250,63.56,63.71,63.01,63.01,45250,0.0,1.0
2025-10-20,64.3201,64.41,63.88,63.88,39458,64.3201,64.41,63.88,63.88,39458,0.0,1.0
2025-10-21,64.31,64.42,64.19,64.33,61189,64.31,64.42,64.19,64.33,61189,0.0,1.0
2025-10-22,64.07,64.45,63.71,64.45,26648,64.07,64.45,63.71,64.45,26648,0.0,1.0
2025-10-23,64.31,64.455,64.11,64.2,41155,64.31,64.455,64.11,64.2,41155,0.0,1.0
2025-10-24,64.89,65.04,64.8,64.86,65327,64.89,65.04,64.8,64.86,65327,0.0,1.0
2025-10-27,65.78,65.795,65.44,65.48,92637,65.78,65.795,65.44,65.48,92637,0.0,1.0
2025-10-28,66.03,66.17,65.76,66.05,49355,66.03,66.17,65.76,66.05,49355,0.0,1.0
2025-10-29,66.06,66.4,65.77,66.28,120439,66.06,66.4,65.77,66.28,120439,0.0,1.0
2025-10-30,65.58,66.01,65.55,65.82,50323,65.58,66.01,65.55,65.82,50323,0.0,1.0
2025-10-31,65.36,65.83,65.1674,65.83,62827,65.36,65.83,65.1674,65.83,62827,0.0,1.0
2025-11-03,65.41,65.64,65.0846,65.64,106056,65.41,65.64,65.0846,65.64,106056,0.0,1.0
2025-11-04,64.81,65.11,64.69,64.79,102449,64.81,65.11,64.69,64.79,102449,0.0,1.0
2025-11-05,64.9,65.35,64.75,64.78,99865,64.9,65.35,64.75,64.78,99865,0.0,1.0
2025-11-06,64.33,64.9,64.23,64.9,272165,64.33,64.9,64.23,64.9,272165,0.0,1.0
2025-11-07,64.37,64.37,63.56,64.0599,52807,64.37,64.37,63.56,64.0599,52807,0.0,1.0
2025-11-10,65.46,65.5,64.79,64.92,77330,65.46,65.5,64.79,64.92,77330,0.0,1.0
2025-11-11,65.63,65.72,65.24,65.24,12191,65.63,65.72,65.24,65.24,12191,0.0,1.0
2025-11-12,65.74,65.85,65.52,65.85,26154,65.74,65.85,65.52,65.85,26154,0.0,1.0
2025-11-13,64.84,65.54,64.7594,65.54,5221,64.84,65.54,64.7594,65.54,5221,0.0,1.0
2025-11-14,64.88,65.1742,64.0955,64.26,33428,64.88,65.1742,64.0955,64.26,33428,0.0,1.0
2025-11-17,64.23,65.07,64.0465,64.73,24069,64.23,65.07,64.0465,64.73,24069,0.0,1.0
2025-11-18,63.814,64.1637,63.33,63.95,24095,63.814,64.1637,63.33,63.95,24095,0.0,1.0
2025-11-19,64.0177,64.52,63.743,63.85,30177,64.0177,64.52,63.743,63.85,30177,0.0,1.0
2025-11-20,63.1,65.19,63.1,64.98,34721,63.1,65.19,63.1,64.98,34721,0.0,1.0
2025-11-21,63.89,64.4099,63.3021,63.42,12267,63.89,64.4099,63.3021,63.42,12267,0.0,1.0
2025-11-24,64.64,64.75,64.1652,64.24,47213,64.64,64.75,64.1652,64.24,47213,0.0,1.0
2025-11-25,65.24,65.3147,64.46,64.6,46718,65.24,65.3147,64.46,64.6,46718,0.0,1.0
2025-11-26,65.61,65.82,65.4,65.52,34700,65.61,65.82,65.4,65.52,34700,0.0,1.0