date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-21,49.9871,50.261,49.9871,50.261,400,47.3737195269028,47.6332997341646,47.3737195269028,47.6332997341646,422.066077979063,0.0,1.0
2021-09-22,50.3495,50.4807,50.3495,50.4807,504,47.7171728569929,47.8415135769373,47.7171728569929,47.8415135769373,531.803258253619,0.0,1.0
2021-09-23,50.9756,50.9756,50.9756,50.9756,3,48.3105396615444,48.3105396615444,48.3105396615444,48.3105396615444,3.16549558484297,0.0,1.0
2021-09-24,51.0404,51.0404,51.0404,51.0404,20,48.3719518463949,48.3719518463949,48.3719518463949,48.3719518463949,21.1033038989532,0.0,1.0
2021-09-27,50.8922,51.03,50.8922,51.03,305,48.2314999051163,48.362095569814,48.2314999051163,48.362095569814,321.825384459036,0.0,1.0
2021-09-28,49.8729,50.5,49.87,50.5,824,47.2654900282927,47.8598045517461,47.2627416434768,47.8598045517461,869.456120636869,0.0,1.0
2021-09-29,49.8668,49.9824,49.8668,49.9824,3700,47.2597089429904,47.3692652480633,47.2597089429904,47.3692652480633,3904.11122130633,0.0,1.0
2021-09-30,49.4109,49.76,49.4109,49.76,4525,46.8276438955618,47.1584925642552,46.8276438955618,47.1584925642552,4774.62250713816,0.0,1.0
2021-10-01,49.9309,49.9309,49.19,49.19,400,47.3204577246095,47.3204577246095,46.6182927901068,46.6182927901068,422.066077979063,0.0,1.0
2021-10-04,49.2194,49.2194,49.05,49.05,201,46.646155725826,46.646155725826,46.4856121438247,46.4856121438247,212.088204184479,0.0,1.0
2021-10-05,49.7858,49.99,49.7858,49.99,102,47.1829437119272,47.3764679117186,47.1829437119272,47.3764679117186,107.626849884661,0.0,1.0
2021-10-06,50.0188,50.0188,49.86,49.88,507,47.4037622160966,47.4037622160966,47.2532644544567,47.272218832497,534.968753838463,0.0,1.0
2021-10-07,50.4678,50.4678,50.4678,50.4678,507,47.8292880031013,47.8292880031013,47.8292880031013,47.8292880031013,534.968753838462,0.0,1.0
2021-10-08,50.4521,50.4521,50.4521,50.4521,0,47.8144088163396,47.8144088163396,47.8144088163396,47.8144088163396,0,0.0,1.0
2021-10-11,50.1752,50.1752,50.1752,50.1752,0,47.5519854523717,47.5519854523717,47.5519854523717,47.5519854523717,0,0.0,1.0
2021-10-12,50.0618,50.0618,50.0618,50.0618,0,47.4445141288833,47.4445141288833,47.4445141288833,47.4445141288833,0,0.0,1.0
2021-10-13,50.2856,50.2856,50.15,50.15,101,47.6566136191542,47.6566136191542,47.528102936041,47.528102936041,106.571684689713,0.0,1.0
2021-10-14,51.163,51.163,51.0914,51.0914,202,48.4881421837819,48.4881421837819,48.4202855103977,48.4202855103977,213.143369379427,0.0,1.0
2021-10-15,51.5733,51.5733,51.5733,51.5733,13,48.8769912492786,48.8769912492786,48.8769912492786,48.8769912492786,13.7171475343195,0.0,1.0
2021-10-18,51.723,51.723,51.723,51.723,27,49.0188647689102,49.0188647689102,49.0188647689102,49.0188647689102,28.4894602635868,0.0,1.0
2021-10-19,52.0783,52.0783,52.0783,52.0783,45,49.3555892947961,49.3555892947961,49.3555892947961,49.3555892947961,47.4824337726445,0.0,1.0
2021-10-20,52.2474,52.29,52.2474,52.29,1050,49.5158485611268,49.5562213863526,49.5158485611268,49.5562213863526,1107.92345469504,0.0,1.0
2021-10-21,52.4642,52.4642,52.4642,52.4642,50,49.7213140190836,49.7213140190836,49.7213140190836,49.7213140190836,52.7582597473828,0.0,1.0
2021-10-22,52.4213,52.4213,52.4213,52.4213,10,49.6806568781871,49.6806568781871,49.6806568781871,49.6806568781871,10.5516519494766,0.0,1.0
2021-10-25,52.6547,52.6547,52.6547,52.6547,1,49.9018544699174,49.9018544699174,49.9018544699174,49.9018544699174,1.05516519494766,0.0,1.0
2021-10-26,52.8724,52.96,52.8724,52.96,101,50.108172874886,50.1911930507025,50.108172874886,50.1911930507025,106.571684689713,0.0,1.0
2021-10-27,52.7432,52.7432,52.7432,52.7432,50,49.9857275927457,49.9857275927457,49.9857275927457,49.9857275927457,52.7582597473829,0.0,1.0
2021-10-28,53.2413,53.2413,53.2413,53.2413,50,50.4577863778392,50.4577863778392,50.4577863778392,50.4577863778392,52.7582597473829,0.0,1.0
2021-10-29,53.3926,53.3926,53.2228,53.2228,100,50.6011762477141,50.6011762477141,50.440253578152,50.440253578152,105.516519494766,0.0,1.0
2021-11-01,53.4297,53.4297,53.4297,53.4297,222,50.6363366189788,50.6363366189788,50.6363366189788,50.6363366189788,234.24667327838,0.0,1.0
2021-11-02,53.6565,53.7,53.6486,53.6486,1032,50.8512792659558,50.8925050381934,50.8437922866299,50.8437922866299,1088.93048118598,0.0,1.0
2021-11-03,54.0096,54.0096,54.0096,54.0096,34,51.1859188102572,51.1859188102572,51.1859188102572,51.1859188102572,35.8756166282203,0.0,1.0
2021-11-04,54.246,54.246,54.19,54.19,200,51.4099595586935,51.4099595586935,51.3568873001807,51.3568873001807,211.033038989531,0.0,1.0
2021-11-05,54.4208,54.65,54.4208,54.65,401,51.5756208227657,51.7928379951075,51.5756208227657,51.7928379951075,423.12124317401,0.0,1.0
2021-11-08,54.4844,54.55,54.44,54.44,555,51.6358957449338,51.698066104906,51.5938170256844,51.5938170256844,585.61668319595,0.0,1.0
2021-11-09,54.288,54.288,54.288,54.288,100,51.4497637525781,51.4497637525781,51.4497637525781,51.4497637525781,105.516519494766,0.0,1.0
2021-11-10,53.8937,53.8937,53.8937,53.8937,1,51.0760781895137,51.0760781895137,51.0760781895137,51.0760781895137,1.05516519494766,0.0,1.0
2021-11-11,53.8624,53.8624,53.8624,53.8624,7,51.0464145878806,51.0464145878806,51.0464145878806,51.0464145878806,7.38615636463361,0.0,1.0
2021-11-12,54.2428,54.2428,54.19,54.19,1423,51.406926858207,51.406926858207,51.3568873001807,51.3568873001807,1501.50007241052,0.0,1.0
2021-11-15,54.2153,54.2153,54.2153,54.2153,9,51.3808645884016,51.3808645884016,51.3808645884016,51.3808645884016,9.49648675452892,0.0,1.0
2021-11-16,54.5554,54.5554,54.5554,54.5554,75,51.7031837869769,51.7031837869769,51.7031837869769,51.7031837869769,79.1373896210742,0.0,1.0
2021-11-17,54.4077,54.4077,54.4077,54.4077,43,51.5632057051493,51.5632057051493,51.5632057051493,51.5632057051493,45.3721033827493,0.0,1.0
2021-11-18,54.5598,54.58,54.5598,54.57,2493,51.7073537501457,51.7264976719664,51.7073537501457,51.7170204829463,2630.52683100451,0.0,1.0
2021-11-19,54.51,54.51,54.51,54.51,131,51.6601573488254,51.6601573488254,51.6601573488254,51.6601573488254,138.226640538143,0.0,1.0
2021-11-22,54.33,54.33,54.33,54.33,102,51.4895679464627,51.4895679464627,51.4895679464627,51.4895679464627,107.626849884661,0.0,1.0
2021-11-23,54.29,54.29,54.29,54.29,124,51.4516591903821,51.4516591903821,51.4516591903821,51.4516591903821,130.84048417351,0.0,1.0
2021-11-24,54.47,54.47,54.33,54.41,6044,51.6222485927448,51.6222485927448,51.4895679464627,51.5653854586239,6377.41843826364,0.0,1.0
2021-11-26,53.2894,53.2894,53.2894,53.2894,6044,50.5033716570262,50.5033716570262,50.5033716570262,50.5033716570262,6377.41843826364,0.0,1.0
2021-11-29,53.9878,53.9878,53.9878,53.9878,0,51.1652585381933,51.1652585381933,51.1652585381933,51.1652585381933,0,0.0,1.0
2021-11-30,52.9408,52.9408,52.9408,52.9408,4,50.1729968477838,50.1729968477838,50.1729968477838,50.1729968477838,4.22066077979063,0.0,1.0
2021-12-01,52.4014,52.4014,52.4014,52.4014,4,49.661797272037,49.661797272037,49.661797272037,49.661797272037,4.22066077979063,0.0,1.0
2021-12-02,52.9446,52.9446,52.9446,52.9446,2,50.1765981796115,50.1765981796115,50.1765981796115,50.1765981796115,2.11033038989531,0.0,1.0
2021-12-03,52.5108,52.5108,52.5108,52.5108,2,49.7654777199174,49.7654777199174,49.7654777199174,49.7654777199174,2.11033038989532,0.0,1.0
2021-12-06,53.1053,53.1053,53.1053,53.1053,1,50.3288966071652,50.3288966071652,50.3288966071652,50.3288966071652,1.05516519494766,0.0,1.0
2021-12-07,54.1851,54.1851,54.1851,54.1851,4,51.3522434775608,51.3522434775608,51.3522434775608,51.3522434775608,4.22066077979063,0.0,1.0
2021-12-08,54.4165,54.4165,54.28,54.28,591,51.571545631487,51.571545631487,51.442182001362,51.442182001362,623.602630214066,0.0,1.0
2021-12-09,54.057,54.088,54.057,54.088,450,51.2308406862127,51.2602199721752,51.2308406862127,51.2602199721752,474.824337726446,0.0,1.0
2021-12-10,54.448,54.45,54.448,54.45,202,51.6013987769005,51.6032942147045,51.6013987769005,51.6032942147045,213.143369379427,0.0,1.0
2021-12-13,54.0279,54.0279,54.0279,54.0279,1,51.2032620661641,51.2032620661641,51.2032620661641,51.2032620661641,1.05516519494766,0.0,1.0
2021-12-14,53.5318,53.5318,53.5318,53.5318,5,50.7330987188745,50.7330987188745,50.7330987188745,50.7330987188745,5.27582597473829,0.0,1.0
2021-12-15,54.4148,54.4148,53.66,53.66,4169,51.5699345093536,51.5699345093536,50.8545962821128,50.8545962821128,4398.98369773678,0.0,1.0
2021-12-16,54.0025,54.01,54.0025,54.01,100,51.1791900060529,51.186297897818,51.1791900060529,51.186297897818,105.516519494766,0.0,1.0
2021-12-17,53.2294,53.43,53.17,53.43,365,50.6334441808899,50.824261077242,50.576941072,50.824261077242,383.713399597905,0.197248,1.0
2021-12-20,52.57,52.57,52.57,52.57,102,50.0062025983645,50.0062025983645,50.0062025983645,50.0062025983645,107.229497969825,0.0,1.0
2021-12-21,53.45,53.45,53.45,53.45,122,50.8432856930299,50.8432856930299,50.8432856930299,50.8432856930299,128.254889728615,0.0,1.0
2021-12-22,53.9877,53.9877,53.52,53.535,18640,51.3547624884862,51.3547624884862,50.9098718482873,50.9241403101282,19595.6651191916,0.0,1.0
2021-12-23,54.34,54.34,54.34,54.34,100,51.6898810955892,51.6898810955892,51.6898810955892,51.6898810955892,105.126958793947,0.0,1.0
2021-12-27,55.03,55.03,54.93,54.93,1555,52.34623034027,52.34623034027,52.2511072613308,52.2511072613308,1634.72420924587,0.0,1.0
2021-12-28,54.9545,54.9545,54.9545,54.9545,1555,52.2744124156709,52.2744124156709,52.2744124156709,52.2744124156709,1634.72420924587,0.0,1.0
2021-12-29,55.1118,55.1118,55.1118,55.1118,0,52.4240410188424,52.4240410188424,52.4240410188424,52.4240410188424,0,0.0,1.0
2021-12-30,54.916,54.916,54.916,54.916,0,52.2377900302793,52.2377900302793,52.2377900302793,52.2377900302793,0,0.0,1.0
2021-12-31,54.7715,54.7715,54.7715,54.7715,0,52.1003371812121,52.1003371812121,52.1003371812121,52.1003371812121,0,0.0,1.0
2022-01-03,55.1062,55.1062,55.1062,55.1062,0,52.4187141264217,52.4187141264217,52.4187141264217,52.4187141264217,0,0.0,1.0
2022-01-04,55.0833,55.0833,55.0833,55.0833,88,52.3969309413447,52.3969309413447,52.3969309413447,52.3969309413447,92.5117237386729,0.0,1.0
2022-01-05,54.024,55.43,54.024,55.43,1020,51.3892921661412,52.726722656027,51.3892921661412,52.726722656027,1072.29497969825,0.0,1.0
2022-01-06,53.8435,53.8435,53.8435,53.8435,1,51.2175950086558,51.2175950086558,51.2175950086558,51.2175950086558,1.05126958793947,0.0,1.0
2022-01-07,53.7285,53.7285,53.7285,53.7285,10,51.1082034678757,51.1082034678757,51.1082034678757,51.1082034678757,10.5126958793946,0.0,1.0
2022-01-10,53.5765,53.5765,53.5765,53.5765,4,50.963616387888,50.963616387888,50.963616387888,50.963616387888,4.20507835175786,0.0,1.0
2022-01-11,54.1108,54.1108,54.1108,54.1108,20,51.4718589986604,51.4718589986604,51.4718589986604,51.4718589986604,21.0253917587893,0.0,1.0
2022-01-12,54.2875,54.2875,54.2875,54.2875,20,51.6399414791461,51.6399414791461,51.6399414791461,51.6399414791461,21.0253917587893,0.0,1.0
2022-01-13,53.4754,53.4754,53.4754,53.4754,0,50.8674469550804,50.8674469550804,50.8674469550804,50.8674469550804,0,0.0,1.0
2022-01-14,53.5121,53.5121,53.5121,53.5121,4,50.9023571250511,50.9023571250511,50.9023571250511,50.9023571250511,4.20507835175786,0.0,1.0
2022-01-18,52.4869,52.4869,52.4869,52.4869,4,49.9271553197659,49.9271553197659,49.9271553197659,49.9271553197659,4.20507835175786,0.0,1.0
2022-01-19,52.09,52.09,52.09,52.09,0,49.5496118194561,49.5496118194561,49.5496118194561,49.5496118194561,0,0.0,1.0
2022-01-20,51.5399,51.5399,51.5399,51.5399,3,49.0263397622112,49.0263397622112,49.0263397622112,49.0263397622112,3.1538087638184,0.0,1.0
2022-01-21,50.7054,51.3692,50.7054,51.3692,1706,48.2325376684632,48.8639646664619,48.2325376684632,48.8639646664619,1793.46591702473,0.0,1.0
2022-01-24,50.7098,50.7098,48.71,49.98,361,48.2367230839365,48.2367230839365,46.3344517513094,47.5425148538378,379.508321246147,0.0,1.0
2022-01-25,50.1105,50.72,50.1105,50.72,12458,47.6666504718536,48.2464256379883,47.6666504718536,48.2464256379883,13096.7165265498,0.0,1.0
2022-01-26,49.9272,50.84,49.9272,50.84,279,47.4922898681579,48.3605733327154,47.4922898681579,48.3605733327154,293.304215035111,0.0,1.0
2022-01-27,49.6863,49.76,49.56,49.76,502,47.2631383709933,47.3332440801715,47.142997922293,47.3332440801715,527.737333145611,0.0,1.0
2022-01-28,50.8162,50.8162,50.8162,50.8162,502,48.3379340399279,48.3379340399279,48.3379340399279,48.3379340399279,527.737333145611,0.0,1.0
2022-01-31,51.8151,51.8151,51.532,51.532,302,49.288118475452,49.288118475452,49.018825038975,49.018825038975,317.483415557719,0.0,1.0
2022-02-01,52.1147,52.1147,52.1147,52.1147,302,49.573107219954,49.573107219954,49.573107219954,49.573107219954,317.483415557719,0.0,1.0
2022-02-02,52.6152,52.6152,52.6152,52.6152,115,50.049198230045,50.049198230045,50.049198230045,50.049198230045,120.896002613038,0.0,1.0
2022-02-03,51.3223,51.3223,51.3223,51.3223,115,48.8193519424394,48.8193519424394,48.8193519424394,48.8193519424394,120.896002613039,0.0,1.0
2022-02-04,51.6939,52.09,51.6939,52.09,300,49.1728293037777,49.5496118194561,49.1728293037777,49.5496118194561,315.380876381839,0.0,1.0
2022-02-07,51.325,51.325,51.325,51.325,50,48.8219202655708,48.8219202655708,48.8219202655708,48.8219202655708,52.5634793969732,0.0,1.0
2022-02-08,51.8728,51.8728,51.8728,51.8728,50,49.343004492,49.343004492,49.343004492,49.343004492,52.5634793969732,0.0,1.0
2022-02-09,52.5681,52.5681,52.5681,52.5681,85,50.0043952598646,50.0043952598646,50.0043952598646,50.0043952598646,89.3579149748545,0.0,1.0
2022-02-10,51.6955,51.78,51.6955,51.78,100,49.1743512730407,49.2547302747444,49.1743512730407,49.2547302747444,105.126958793947,0.0,1.0
2022-02-11,50.741,50.741,50.741,50.741,1,48.2664014845655,48.2664014845655,48.2664014845655,48.2664014845655,1.05126958793947,0.0,1.0
2022-02-14,50.4975,50.4975,50.4975,50.4975,1,48.0347767873485,48.0347767873485,48.0347767873485,48.0347767873485,1.05126958793946,0.0,1.0
2022-02-15,51.248,51.248,51.248,51.248,1,48.7486754947875,48.7486754947875,48.7486754947875,48.7486754947875,1.05126958793947,0.0,1.0
2022-02-16,51.2902,51.2902,51.2902,51.2902,1,48.7888174340999,48.7888174340999,48.7888174340999,48.7888174340999,1.05126958793947,0.0,1.0
2022-02-17,50.1848,50.1848,50.1848,50.1848,0,47.7373269195054,47.7373269195054,47.7373269195054,47.7373269195054,0,0.0,1.0
2022-02-18,49.7582,49.7582,49.73,49.73,306,47.3315318647506,47.3315318647506,47.3047071564897,47.3047071564897,321.688493909476,0.0,1.0
2022-02-22,49.1854,49.1854,49.1854,49.1854,306,46.7866668685866,46.7866668685866,46.7866668685866,46.7866668685866,321.688493909476,0.0,1.0
2022-02-23,48.3247,48.3247,48.3247,48.3247,0,45.9679425281564,45.9679425281564,45.9679425281564,45.9679425281564,0,0.0,1.0
2022-02-24,49.031,49.031,49.031,49.031,8,46.6397968347043,46.6397968347043,46.6397968347043,46.6397968347043,8.41015670351573,0.0,1.0
2022-02-25,50.0434,50.0434,49.82,49.82,4192,47.6028228858853,47.6028228858853,47.390317927535,47.390317927535,4406.92211264224,0.0,1.0
2022-02-28,49.9164,49.9164,49.9,49.9,100,47.4820165756325,47.4820165756325,47.4664163906864,47.4664163906864,105.126958793946,0.0,1.0
2022-03-01,49.2858,49.2858,49.28,49.28,100,46.8821704398416,46.8821704398416,46.8766533012631,46.8766533012631,105.126958793946,0.0,1.0
2022-03-02,50.2872,50.29,50.2872,50.29,124,47.8347329523392,47.8373963985495,47.8347329523392,47.8373963985495,130.357428904494,0.0,1.0
2022-03-03,49.9672,49.97,49.9672,49.97,120,47.5303390997336,47.5330025459439,47.5303390997336,47.5330025459439,126.152350552736,0.0,1.0
2022-03-04,49.6683,49.7,49.24,49.5,3202,47.2460162167842,47.2761702328079,46.8386040696874,47.0859240749294,3366.16522058217,0.0,1.0
2022-03-07,48.2416,48.84,48.2416,48.84,204,45.8888952495579,46.4581117539304,45.8888952495579,46.4581117539304,214.458995939651,0.0,1.0
2022-03-08,47.8793,48.17,47.8793,48.15,1644,45.544264334561,45.8207871250374,45.544264334561,45.8017625092495,1728.28720257248,0.0,1.0
2022-03-09,49.0242,49.0242,49.0242,49.0242,22,46.6333284653365,46.6333284653365,46.6333284653365,46.6333284653365,23.1279309346682,0.0,1.0
2022-03-10,48.8361,48.8361,48.8361,48.8361,2,46.4544019538518,46.4544019538518,46.4544019538518,46.4544019538518,2.10253917587893,0.0,1.0
2022-03-11,48.1583,48.72,48.1583,48.72,572,45.8096577248015,46.3439640592033,45.8096577248015,46.3439640592033,601.326204301374,0.0,1.0
2022-03-14,47.7185,47.7185,47.7185,47.7185,572,45.3913064236267,45.3913064236267,45.3913064236267,45.3913064236267,601.326204301374,0.0,1.0
2022-03-15,48.7321,48.7321,48.7321,48.7321,0,46.3554739517549,46.3554739517549,46.3554739517549,46.3554739517549,0,0.0,1.0
2022-03-16,49.757,49.757,49.26,49.26,4911,47.3303903878033,47.3303903878033,46.8576286854752,46.8576286854752,5162.78494637071,0.0,1.0
2022-03-17,50.4339,50.4339,50.11,50.11,2372,47.9742785091431,47.9742785091431,47.6661748564589,47.6661748564589,2493.61146259241,0.0,1.0
2022-03-18,51.0067,51.0067,51.0067,51.0067,2,48.6613353861671,48.6613353861671,48.6613353861671,48.6613353861671,2.09639540695793,0.149482,1.0
2022-03-21,50.944,50.944,50.944,50.944,2,48.6015184262636,48.6015184262636,48.6015184262636,48.6015184262636,2.09639540695793,0.0,1.0
2022-03-22,51.5333,51.5333,51.47,51.47,7008,49.163721527877,49.163721527877,49.1033321568739,49.1033321568739,7345.76950598058,0.0,1.0
2022-03-23,50.9881,51.39,50.9881,51.23,25545,48.6435906420809,49.0270106769332,48.6435906420809,48.8743677170517,26776.2103353701,0.0,1.0
2022-03-24,51.6254,51.6254,51.6254,51.6254,101,49.2515866316588,49.2515866316588,49.2515866316588,49.2515866316588,105.867968051375,0.0,1.0
2022-03-25,51.8498,51.8498,51.63,51.63,1227,49.4656683828926,49.4656683828926,49.2559751167554,49.2559751167554,1286.13858216869,0.0,1.0
2022-03-28,52.2584,52.2584,52.2584,52.2584,4,49.8554803416899,49.8554803416899,49.8554803416899,49.8554803416899,4.19279081391586,0.0,1.0
2022-03-29,52.9708,52.98,52.9708,52.98,273,50.5351231205622,50.5439000907554,50.5351231205622,50.5439000907554,286.157973049757,0.0,1.0
2022-03-30,52.6207,52.66,52.6,52.65,3125,50.2011212439715,50.2386141709924,50.1813730610369,50.2290739859998,3275.61782337177,0.0,1.0
2022-03-31,51.9337,51.9337,51.9337,51.9337,2,49.5457105349804,49.5457105349804,49.5457105349804,49.5457105349804,2.09639540695793,0.0,1.0
2022-04-01,51.9772,51.9772,51.9772,51.9772,2,49.5872103396982,49.5872103396982,49.5872103396982,49.5872103396982,2.09639540695793,0.0,1.0
2022-04-04,52.4062,52.4062,52.4062,52.4062,4,49.9964842758804,49.9964842758804,49.9964842758804,49.9964842758804,4.19279081391586,0.0,1.0
2022-04-05,51.7844,52.18,51.7844,52.18,50020,49.403275573041,49.780685291348,49.403275573041,49.780685291348,52430.8491280178,0.0,1.0
2022-04-06,51.2545,51.2545,50.97,51.06,50031,48.8977411702836,48.8977411702836,48.6263229072443,48.7121845721776,52442.379302756,0.0,1.0
2022-04-07,51.4703,51.4703,50.9997,51.2,834,49.1036183624237,49.1036183624237,48.6546572566723,48.8457471620739,874.196884701456,0.0,1.0
2022-04-08,51.2718,51.39,51.2718,51.39,140,48.9142456903207,49.0270106769332,48.9142456903207,49.0270106769332,146.747678487055,0.0,1.0
2022-04-11,50.3903,50.76,50.3903,50.75,1945,48.0732783832237,48.4259790223999,48.0732783832237,48.4164388374073,2038.74453326658,0.0,1.0
2022-04-12,50.2362,50.2362,50.2362,50.2362,0,47.9262641324879,47.9262641324879,47.9262641324879,47.9262641324879,0,0.0,1.0
2022-04-13,50.7896,50.85,50.58,50.58,4845,48.4542179699779,48.5118406873332,48.2542556925332,48.2542556925332,5078.51787335558,0.0,1.0
2022-04-14,50.1489,50.1489,50.1489,50.1489,80,47.8429783175025,47.8429783175025,47.8429783175025,47.8429783175025,83.8558162783171,0.0,1.0
2022-04-18,50.13,50.19,49.96,50.19,1027,47.8249473678665,47.8821884778221,47.6627642229924,47.8821884778221,1076.4990414729,0.0,1.0
2022-04-19,50.9432,51.07,50.9432,51.02,699,48.6007552114641,48.7217247571702,48.6007552114641,48.6740238322073,732.690194731797,0.0,1.0
2022-04-20,50.9733,51.22,50.87,51.15,9694,48.6294711682919,48.8648275320591,48.5309210573184,48.798046237111,10161.2285375251,0.0,1.0
2022-04-21,50.2445,51.56,50.2445,51.55,31492,47.9341824860317,49.1891938218073,47.9341824860317,49.1796536368147,33009.8420779595,0.0,1.0
2022-04-22,48.9088,49.04,48.9088,49.04,243,46.6598999765711,46.7850672036739,46.6598999765711,46.7850672036739,254.712041945388,0.0,1.0
2022-04-25,48.9088,48.9088,48.9088,48.9088,16,46.6598999765711,46.6598999765711,46.6598999765711,46.6598999765711,16.7711632556634,0.0,1.0
2022-04-26,47.9395,48.44,47.9395,48.44,32674,45.7351698452391,46.2126561041184,45.7351698452391,46.2126561041184,34248.8117634717,0.0,1.0
2022-04-27,48.0183,48.524,47.9,48.11,1643,45.8103465029807,46.2927936580562,45.6974861145184,45.8978299993628,1722.18882681594,0.0,1.0
2022-04-28,49.17,49.17,49.09,49.09,687,46.9090896085776,46.9090896085776,46.8327681286369,46.8327681286369,720.111822290049,0.0,1.0
2022-04-29,47.3781,47.3781,47.3781,47.3781,687,45.199583859755,45.199583859755,45.199583859755,45.199583859755,720.111822290048,0.0,1.0
2022-05-02,47.6885,47.69,46.72,47.67,1646,45.495711201925,45.4971422296739,44.5717442853925,45.4780618596888,1725.33341992638,0.0,1.0
2022-05-03,47.9046,47.92,47.74,47.82,507,45.701874599615,45.7165664845036,45.5448431546369,45.6211646345776,531.436235663834,0.0,1.0
2022-05-04,49.2962,49.2962,47.99,47.99,200,47.0294867431842,47.0294867431842,45.7833477794517,45.7833477794517,209.639540695793,0.0,1.0
2022-05-05,47.4394,47.79,47.41,47.79,4755,45.2580651937596,45.5925440795999,45.2300170498813,45.5925440795999,4984.18008004247,0.0,1.0
2022-05-06,47.2724,47.514,47.2724,47.514,114,45.0987441043833,45.3292349738043,45.0987441043833,45.3292349738043,119.494538196602,0.0,1.0
2022-05-09,45.791,46.01,45.7,45.98,2854,43.6854610995806,43.8943911509184,43.598645416148,43.8657705959406,2991.55624572896,0.0,1.0
2022-05-10,45.8278,46.4,45.8278,46.4,6111,43.7205689803533,44.2664583656295,43.7205689803533,44.2664583656295,6405.53616595996,0.0,1.0
2022-05-11,45.0259,45.0259,45.0259,45.0259,1,42.9555415457974,42.9555415457974,42.9555415457974,42.9555415457974,1.04819770347896,0.0,1.0
2022-05-12,44.9192,45.26,44.6592,44.95,33845,42.8537477719264,43.1788772764739,42.605702962119,42.8831315417036,35476.2512742455,0.0,1.0
2022-05-13,46.0481,46.17,45.77,45.96,856,43.9307392557402,44.0470341107999,43.6654267110962,43.8466902259554,897.257234177992,0.0,1.0
2022-05-16,45.8778,45.96,45.8778,45.9599,520,43.7682699053163,43.8466902259554,43.7682699053163,43.8465948241055,545.062805809061,0.0,1.0
2022-05-17,46.7735,46.7735,46.7735,46.7735,520,44.6227842751028,44.6227842751028,44.6227842751028,44.6227842751028,545.062805809061,0.0,1.0
2022-05-18,44.8901,44.8901,44.8901,44.8901,0,42.8259858335979,42.8259858335979,42.8259858335979,42.8259858335979,0,0.0,1.0
2022-05-19,44.6222,44.6222,44.6222,44.6222,46,42.5704042776464,42.5704042776464,42.5704042776464,42.5704042776464,48.2170943600323,0.0,1.0
2022-05-20,44.6026,44.6026,43.92,43.92,258,42.5517055150609,42.5517055150609,41.9004924874665,41.9004924874665,270.435007497573,0.0,1.0
2022-05-23,45.4626,45.4626,45.4626,45.4626,92,43.3721614244239,43.3721614244239,43.3721614244239,43.3721614244239,96.4341887200646,0.0,1.0
2022-05-24,45.0468,45.0468,44.74,44.74,22263,42.9754805324319,42.9754805324319,42.6827876568591,42.6827876568591,23336.0254725522,0.0,1.0
2022-05-25,45.4996,45.4996,45.27,45.37,3041,43.4074601088965,43.4074601088965,43.1884174614665,43.2838193113925,3187.56921627953,0.0,1.0
2022-05-26,46.3952,46.3952,46.3952,46.3952,3041,44.2618790768331,44.2618790768331,44.2618790768331,44.2618790768331,3187.56921627953,0.0,1.0
2022-05-27,47.4847,47.4847,47.4847,47.4847,0,45.301282231776,45.301282231776,45.301282231776,45.301282231776,0,0.0,1.0
2022-05-31,47.2809,47.2809,47.2809,47.2809,5,45.106853261627,45.106853261627,45.106853261627,45.106853261627,5.24098851739482,0.0,1.0
2022-06-01,47.0179,47.25,46.72,47.25,11062,44.8559463963218,45.0773740899999,44.5717442853925,45.0773740899999,11595.1629958843,0.0,1.0
2022-06-02,47.8098,47.8098,46.89,46.89,24102,45.6114336458852,45.6114336458852,44.7339274302665,44.7339274302665,25263.66104925,0.0,1.0
2022-06-03,47.0371,47.34,47.0371,47.34,1425,44.8742635515076,45.1632357549332,44.8742635515076,45.1632357549332,1493.68172745752,0.0,1.0
2022-06-06,47.1926,47.1926,47.1926,47.1926,1425,45.0226134281424,45.0226134281424,45.0226134281424,45.0226134281424,1493.68172745752,0.0,1.0
2022-06-07,47.6132,47.6132,47.1472,47.15,601,45.4238736089308,45.4238736089308,44.979300988276,44.9819722400739,629.966819790858,0.0,1.0
2022-06-08,47.1142,47.36,47.08,47.36,741,44.9478183778005,45.1823161249184,44.9151909451258,45.1823161249184,776.714498277911,0.0,1.0
2022-06-09,46.0756,46.95,46.0756,46.88,2295,43.9569747644698,44.7911685402221,43.9569747644698,44.7243872452739,2405.61372948422,0.0,1.0
2022-06-10,44.7701,44.94,44.74,44.9399,433,42.7115036136868,42.873591356711,42.6827876568591,42.8734959548611,453.869605606392,0.0,1.0
2022-06-13,42.9477,43.5,42.9477,43.21,2230,40.9729003006368,41.4998047177776,40.9729003006368,41.2231393529925,2337.48087875809,0.0,1.0
2022-06-14,42.7888,43.0,42.7888,43.0,251,40.8213067611045,41.022795468148,40.8213067611045,41.022795468148,263.09762357322,0.0,1.0
2022-06-15,43.444,43.444,43.444,43.444,1,41.4463796818191,41.4463796818191,41.4463796818191,41.4463796818191,1.04819770347896,0.0,1.0
2022-06-16,42.0229,42.11,42.0229,42.1099,316,40.0906239925218,40.1737190038073,40.0906239925218,40.1736236019574,331.230474299353,0.0,1.0
2022-06-17,42.1101,42.1101,42.0,42.01,8530,40.286132911612,40.286132911612,40.1808018097251,40.1903686672988,8916.19837992604,0.117732,1.0
2022-06-21,43.0902,43.0902,43.0902,43.0902,8530,41.2237806224147,41.2237806224147,41.2237806224147,41.2237806224147,8916.19837992603,0.0,1.0
2022-06-22,43.1774,43.415,43.1774,43.4,10133,41.3072036204577,41.5345121564099,41.3072036204577,41.5201618700492,10591.7746991548,0.0,1.0
2022-06-23,43.499,43.499,43.3,43.43,1590,41.6148737600293,41.6148737600293,41.4244932943118,41.5488624427705,1661.98774022068,0.0,1.0
2022-06-24,44.7858,44.7858,44.53,44.53,341,42.8459369926187,42.8459369926187,42.6012167758823,42.6012167758823,356.438880135379,0.0,1.0
2022-06-27,44.671,44.671,44.671,44.671,7,42.7361094676721,42.7361094676721,42.7361094676721,42.7361094676721,7.31692715820425,0.0,1.0
2022-06-28,43.782,43.782,43.782,43.782,3,41.8856158293663,41.8856158293663,41.8856158293663,41.8856158293663,3.13582592494468,0.0,1.0
2022-06-29,43.7702,43.7702,43.71,43.71,51115,41.8743269374293,41.8743269374293,41.8167344548353,41.8167344548353,53429.2473845157,0.0,1.0
2022-06-30,43.2332,43.2332,43.2332,43.2332,7,41.3605866857192,41.3605866857192,41.3605866857192,41.3605866857192,7.31692715820425,0.0,1.0
2022-07-01,43.7349,43.7349,43.12,43.12,132,41.8405559301939,41.8405559301939,41.2522898579844,41.2522898579844,137.976340697566,0.0,1.0
2022-07-05,43.8609,43.8609,43.8609,43.8609,9,41.9610983356231,41.9610983356231,41.9610983356231,41.9610983356231,9.40747777483404,0.0,1.0
2022-07-06,44.0217,44.0217,44.0217,44.0217,1,42.1149334054089,42.1149334054089,42.1149334054089,42.1149334054089,1.04527530831489,0.0,1.0
2022-07-07,44.7639,44.7639,44.7639,44.7639,1,42.8249855745322,42.8249855745322,42.8249855745322,42.8249855745322,1.04527530831489,0.0,1.0
2022-07-08,44.7407,44.7407,44.59,44.59,515,42.8027904649611,42.8027904649611,42.6586179213248,42.6586179213248,538.31678378217,0.0,1.0
2022-07-11,44.1343,44.1343,44.1343,44.1343,2,42.2226562216893,42.2226562216893,42.2226562216893,42.2226562216893,2.09055061662979,0.0,1.0
2022-07-12,43.7365,43.75,43.7365,43.75,1678,41.8420866274057,41.8550018851303,41.8420866274057,41.8550018851303,1753.97196735239,0.0,1.0
2022-07-13,43.5706,43.5706,43.5706,43.5706,1678,41.6833724602573,41.6833724602573,41.6833724602573,41.6833724602573,1753.97196735239,0.0,1.0
2022-07-14,43.3554,43.3554,43.25,43.25,374,41.4774936852703,41.4774936852703,41.3766590064431,41.3766590064431,390.932965309771,0.0,1.0
2022-07-15,44.1212,44.1212,44.1212,44.1212,17,42.2101236382677,42.2101236382677,42.2101236382677,42.2101236382677,17.7696802413532,0.0,1.0
2022-07-18,43.8388,44.45,43.8388,44.45,2550,41.9399555803851,42.5246819152924,41.9399555803851,42.5246819152924,2665.45203620298,0.0,1.0
2022-07-19,44.9926,44.9926,44.9926,44.9926,2550,43.0437796072437,43.0437796072437,43.0437796072437,43.0437796072437,2665.45203620298,0.0,1.0
2022-07-20,45.2357,45.2357,45.18,45.18,101,43.2763499148614,43.2763499148614,43.2230625181757,43.2230625181757,105.572806139804,0.0,1.0
2022-07-21,45.6413,45.6413,45.13,45.13,17963,43.6643816580525,43.6643816580525,43.175228230307,43.175228230307,18776.2803632604,0.0,1.0
2022-07-22,45.1808,45.1808,45.0,45.06,4850,43.2238278667816,43.2238278667816,43.0508590818483,43.1082602272908,5069.58524532723,0.0,1.0
2022-07-25,45.1968,45.21,45.12,45.21,4975,43.2391348388996,43.2517630908969,43.1656613727332,43.2517630908969,5200.24465886659,0.0,1.0
2022-07-26,44.6898,44.75,44.6898,44.75,100,42.7540951599107,42.8116876425047,42.7540951599107,42.8116876425047,104.527530831489,0.0,1.0
2022-07-27,45.9201,45.9201,45.25,45.25,7604,43.9311056472085,43.9311056472085,43.2900305211919,43.2900305211919,7948.27344442645,0.0,1.0
2022-07-28,46.4203,46.4203,45.68,45.68,301,44.4096398630472,44.4096398630472,43.7014053968629,43.7014053968629,314.627867802783,0.0,1.0
2022-07-29,47.0316,47.0316,46.94,46.94,1290,44.9944618665301,44.9944618665301,44.9068294511546,44.9068294511546,1348.40514772621,0.0,1.0
2022-08-01,46.9194,46.9194,46.89,46.89,100,44.8871217245527,44.8871217245527,44.8589951632859,44.8589951632859,104.527530831489,0.0,1.0
2022-08-02,46.6393,46.67,46.57,46.67,309,44.6191540439122,44.6485242966636,44.5528557209261,44.6485242966636,322.990070269302,0.0,1.0
2022-08-03,47.3989,47.3989,47.38,47.38,2680,45.3458525452138,45.3458525452138,45.3277711843994,45.3277711843994,2801.33782628391,0.0,1.0
2022-08-04,47.3811,47.39,47.3799,47.38,3200,45.3288235387325,45.3373380419731,45.3276755158236,45.3277711843994,3344.88098660766,0.0,1.0
2022-08-05,47.2953,47.2953,47.21,47.21,1061,45.2467399007498,45.2467399007498,45.1651346056457,45.1651346056457,1109.0371021221,0.0,1.0
2022-08-08,47.2613,47.2613,47.2613,47.2613,10,45.214212584999,45.214212584999,45.214212584999,45.214212584999,10.4527530831489,0.0,1.0
2022-08-09,47.0444,47.0444,47.0444,47.0444,16,45.0067074442245,45.0067074442245,45.0067074442245,45.0067074442245,16.7244049330383,0.0,1.0
2022-08-10,48.0959,48.0959,48.0959,48.0959,1,46.0126625181037,46.0126625181037,46.0126625181037,46.0126625181037,1.04527530831489,0.0,1.0
2022-08-11,48.053,48.59,48.053,48.59,470,45.9716206991123,46.4853609508224,45.9716206991123,46.4853609508224,491.279394908,0.0,1.0
2022-08-12,48.92,48.92,48.64,48.64,296,46.801067250756,46.801067250756,46.5331952386911,46.5331952386911,309.401491261208,0.0,1.0
2022-08-15,49.0938,49.0938,49.0938,49.0938,0,46.9673392353876,46.9673392353876,46.9673392353876,46.9673392353876,0,0.0,1.0
2022-08-16,49.2034,49.2034,49.02,49.02,100,47.0721919943959,47.0721919943959,46.8967358264934,46.8967358264934,104.527530831489,0.0,1.0
2022-08-17,48.9092,49.22,48.75,48.76,500,46.7907350445763,47.0880729779683,46.6384306720023,46.6479975295761,522.637654157447,0.0,1.0
2022-08-18,48.977,49.1,48.977,49.1,10513,46.8555983389263,46.9732706870834,46.8555983389263,46.9732706870834,10988.9793163145,0.0,1.0
2022-08-19,48.3646,48.7,48.3646,48.7,11940,46.2697239811102,46.5905963841336,46.2697239811102,46.5905963841336,12480.5871812798,0.0,1.0
2022-08-22,47.3588,47.3588,47.3588,47.3588,10,45.307489446343,45.307489446343,45.307489446343,45.307489446343,10.4527530831489,0.0,1.0
2022-08-23,47.2346,47.36,47.2346,47.36,777,45.1886690752771,45.3086374692519,45.1886690752771,45.3086374692519,812.178914560673,0.0,1.0
2022-08-24,47.3538,47.42,47.25,47.25,241,45.3027060175562,45.3660386146944,45.2034020359407,45.2034020359407,251.911349303889,0.0,1.0
2022-08-25,47.9351,47.9351,47.55,47.55,2457,45.8588274483179,45.8588274483179,45.490407763153,45.490407763153,2568.24143252969,0.0,1.0
2022-08-26,46.3911,46.3911,46.3911,46.3911,1,44.3817046389318,44.3817046389318,44.3817046389318,44.3817046389318,1.04527530831489,0.0,1.0
2022-08-29,46.0613,46.18,46.0613,46.18,11741,44.0661896761498,44.1797482755501,44.0661896761498,44.1797482755501,12272.5773949252,0.0,1.0
2022-08-30,45.5086,45.51,45.42,45.51,1836,43.5374294580489,43.5387688181092,43.4526670999455,43.5387688181092,1919.12546606615,0.0,1.0
2022-08-31,45.2782,45.2782,45.2782,45.2782,100,43.3170090595499,43.3170090595499,43.3170090595499,43.3170090595499,104.527530831489,0.0,1.0
2022-09-01,45.2718,45.2718,44.95,44.95,384,43.3108862707027,43.3108862707027,43.0030247939796,43.0030247939796,401.385718392919,0.0,1.0
2022-09-02,44.8118,44.8118,44.8118,44.8118,3,42.8708108223104,42.8708108223104,42.8708108223104,42.8708108223104,3.13582592494468,0.0,1.0
2022-09-06,44.6401,44.73,44.6401,44.73,2794,42.7065478777692,42.7925539273572,42.7065478777692,42.7925539273572,2920.49921143182,0.0,1.0
2022-09-07,45.5233,45.54,45.5233,45.54,355,43.5514927386823,43.5674693908305,43.5514927386823,43.5674693908305,371.072734451787,0.0,1.0
2022-09-08,45.7573,45.7573,45.5092,45.5092,227,43.7753572059079,43.7753572059079,43.5380034695033,43.5380034695033,237.277494987481,0.0,1.0
2022-09-09,46.5252,46.5252,46.5252,46.5252,227,44.5099961989957,44.5099961989957,44.5099961989957,44.5099961989957,237.277494987481,0.0,1.0
2022-09-12,46.9633,46.9633,46.9633,46.9633,0,44.9291202293015,44.9291202293015,44.9291202293015,44.9291202293015,0,0.0,1.0
2022-09-13,45.0515,45.0515,45.0515,45.0515,0,43.1001283983531,43.1001283983531,43.1001283983531,43.1001283983531,0,0.0,1.0
2022-09-14,45.0878,45.0878,44.92,44.92,750,43.1348560913458,43.1348560913458,42.9743242212583,42.9743242212583,783.956481236169,0.0,1.0
2022-09-15,44.6075,44.6075,44.47,44.47,277,42.6753599220788,42.6753599220788,42.5438156304399,42.5438156304399,289.541260403226,0.0,1.0
2022-09-16,44.1272,44.1272,43.8,43.82,107417,42.3789786744442,42.3789786744442,42.0647416092718,42.0839492538422,111848.175455403,0.1705,1.0
2022-09-19,44.3675,44.3675,43.95,44.13,965,42.6097585239581,42.6097585239581,42.2087989435501,42.3816677446841,1004.80826418969,0.0,1.0
2022-09-20,43.8795,43.99,43.6,43.78,2939,42.1410919964393,42.247214232691,41.8726651635673,42.0455339647013,3060.23988440776,0.0,1.0
2022-09-21,43.2124,44.27,43.2124,43.52,1200,41.5004210117921,42.5161212566772,41.5004210117921,41.7958345852856,1249.50250469184,0.0,1.0
2022-09-22,42.8354,42.92,42.78,42.82,1111,41.1383569116393,41.2196052481723,41.0851517361792,41.12356702532,1156.83106892719,0.0,1.0
2022-09-23,41.9746,42.12,41.68,42.12,2831,40.3116598893274,40.4512994653545,40.0287312848047,40.4512994653545,2947.78465898549,0.0,1.0
2022-09-26,41.6549,42.08,41.53,42.07,2025,40.0046256908688,40.4128841762136,39.8846739505264,40.4032803539284,2108.53547666748,0.0,1.0
2022-09-27,41.494,42.26,41.31,42.26,15155,39.8501001902996,40.5857529773476,39.6733898602515,40.5857529773476,15780.1753821707,0.0,1.0
2022-09-28,42.3946,42.3946,41.59,41.59,448,40.7150204253067,40.7150204253067,39.9422968842378,39.9422968842378,466.480935084952,0.0,1.0
2022-09-29,41.4355,41.4355,41.16,41.33,300,39.7939178299311,39.7939178299311,39.5293325259732,39.692597504822,312.375626172959,0.0,1.0
2022-09-30,40.8458,41.07,40.8458,41.07,100,39.2275804297715,39.4428981254062,39.2275804297715,39.4428981254062,104.12520872432,0.0,1.0
2022-10-03,41.8311,41.91,41.8311,41.91,300,40.1738450395344,40.2496191973648,40.1738450395344,40.2496191973648,312.375626172959,0.0,1.0
2022-10-04,43.0779,43.1,43.0779,43.1,341,41.3712496020559,41.3924740493063,41.3712496020559,41.3924740493063,355.06696174993,0.0,1.0
2022-10-05,42.982,42.982,42.38,42.48,23511,41.2791489463406,41.2791489463406,40.7009988447703,40.7970370676225,24480.8778231748,0.0,1.0
2022-10-06,42.5503,43.05,42.5503,43.05,16495,40.8645519382876,41.3444549378801,40.8645519382876,41.3444549378801,17175.4531790765,0.0,1.0
2022-10-07,41.3244,41.3244,41.3244,41.3244,16495,39.6872193643423,39.6872193643423,39.6872193643423,39.6872193643423,17175.4531790765,0.0,1.0
2022-10-10,41.0665,41.0665,41.0665,41.0665,0,39.4395367876064,39.4395367876064,39.4395367876064,39.4395367876064,0,0.0,1.0
2022-10-11,40.8185,40.8185,40.8185,40.8185,13,39.2013619949329,39.2013619949329,39.2013619949329,39.2013619949329,13.5362771341616,0.0,1.0
2022-10-12,40.768,40.768,40.768,40.768,13,39.1528626923925,39.1528626923925,39.1528626923925,39.1528626923925,13.5362771341616,0.0,1.0
2022-10-13,41.8054,41.8054,41.8054,41.8054,0,40.1491632162614,40.1491632162614,40.1491632162614,40.1491632162614,0,0.0,1.0
2022-10-14,40.846,40.95,40.846,40.95,8829,39.2277725062172,39.3276522579836,39.2277725062172,39.3276522579836,9193.2146782702,0.0,1.0
2022-10-17,41.9074,41.9074,41.9074,41.9074,30,40.2471222035707,40.2471222035707,40.2471222035707,40.2471222035707,31.2375626172959,0.0,1.0
2022-10-18,42.3405,42.73,42.07,42.73,2361,40.6630637467437,41.037132624753,40.4032803539284,41.037132624753,2458.39617798118,0.0,1.0
2022-10-19,42.043,42.043,42.043,42.043,2361,40.3773500337583,40.3773500337583,40.3773500337583,40.3773500337583,2458.39617798119,0.0,1.0
2022-10-20,41.8465,41.8465,41.8465,41.8465,94,40.1886349258537,40.1886349258537,40.1886349258537,40.1886349258537,97.8776962008605,0.0,1.0
2022-10-21,42.8275,42.8275,42.8275,42.8275,94,41.130769892034,41.130769892034,41.130769892034,41.130769892034,97.8776962008604,0.0,1.0
2022-10-24,43.3521,43.3521,43.2935,43.2935,484,41.6345864091167,41.6345864091167,41.5783080105253,41.5783080105253,503.966010225707,0.0,1.0
2022-10-25,44.0552,44.0552,43.92,43.92,200,42.3098311539906,42.3098311539906,42.1799874766944,42.1799874766944,208.25041744864,0.0,1.0
2022-10-26,43.7812,44.28,43.7812,43.83,2583,42.0466864233756,42.5257250789624,42.0466864233756,42.0935530761274,2689.55414134918,0.0,1.0
2022-10-27,43.4766,43.4766,43.4766,43.4766,2583,41.7541539965677,41.7541539965677,41.7541539965677,41.7541539965677,2689.55414134918,0.0,1.0
2022-10-28,44.5071,44.5071,44.5071,44.5071,81,42.7438278830598,42.7438278830598,42.7438278830598,42.7438278830598,84.341419066699,0.0,1.0
2022-10-31,44.2054,44.27,44.2054,44.27,9600,42.4540805647147,42.5161212566772,42.4540805647147,42.5161212566772,9996.02003753468,0.0,1.0
2022-11-01,44.0155,44.39,44.0155,44.39,292,42.2717039795183,42.6313671240999,42.2717039795183,42.6313671240999,304.045609475014,0.0,1.0
2022-11-02,42.9824,42.9824,42.98,42.98,188,41.279533099232,41.279533099232,41.2772281818836,41.2772281818836,195.755392401721,0.0,1.0
2022-11-03,42.544,42.544,42.544,42.544,8,40.8585015302479,40.8585015302479,40.8585015302479,40.8585015302479,8.33001669794558,0.0,1.0
2022-11-04,43.0783,43.0783,43.0783,43.0783,8,41.3716337549473,41.3716337549473,41.3716337549473,41.3716337549473,8.33001669794558,0.0,1.0
2022-11-07,43.5116,43.5116,43.5116,43.5116,9,41.787767374566,41.787767374566,41.787767374566,41.787767374566,9.37126878518877,0.0,1.0
2022-11-08,43.7696,43.7696,43.7696,43.7696,9,42.0355459895247,42.0355459895247,42.0355459895247,42.0355459895247,9.37126878518878,0.0,1.0
2022-11-09,42.8622,42.8622,42.8622,42.8622,75,41.1640951553637,41.1640951553637,41.1640951553637,41.1640951553637,78.0939065432397,0.0,1.0
2022-11-10,45.2129,45.2129,44.88,44.89,17756,43.4216656599508,43.4216656599508,43.1019544160757,43.111558238361,18488.4720610902,0.0,1.0
2022-11-11,45.6617,45.6617,45.6617,45.6617,2,43.8526852041115,43.8526852041115,43.8526852041115,43.8526852041115,2.0825041744864,0.0,1.0
2022-11-14,45.3699,45.66,45.3699,45.66,4383,43.5724456698288,43.851052554323,43.5724456698288,43.851052554323,4563.80789838693,0.0,1.0
2022-11-15,45.6883,46.12,45.6883,46.12,176,43.8782313713902,44.2928283794433,43.8782313713902,44.2928283794433,183.260367354803,0.0,1.0
2022-11-16,45.4047,45.48,45.4047,45.48,1314,43.6058669713813,43.6781837531891,43.6058669713813,43.6781837531891,1368.20524263756,0.0,1.0
2022-11-17,45.2011,45.2011,45.2011,45.2011,3,43.4103331496542,43.4103331496542,43.4103331496542,43.4103331496542,3.12375626172959,0.0,1.0
2022-11-18,45.4114,45.4114,45.31,45.31,885,43.6123015323124,43.6123015323124,43.5149187743403,43.5149187743403,921.50809721023,0.0,1.0
2022-11-21,45.2632,45.2632,45.2632,45.2632,885,43.4699728860454,43.4699728860454,43.4699728860454,43.4699728860454,921.50809721023,0.0,1.0
2022-11-22,45.8866,45.8866,45.8866,45.8866,7,44.0686751673062,44.0686751673062,44.0686751673062,44.0686751673062,7.28876461070237,0.0,1.0
2022-11-23,46.1355,46.1355,46.1355,46.1355,4,44.3077143039853,44.3077143039853,44.3077143039853,44.3077143039853,4.16500834897279,0.0,1.0
2022-11-25,46.1269,46.1269,46.1269,46.1269,14,44.2994550168201,44.2994550168201,44.2994550168201,44.2994550168201,14.5775292214047,0.0,1.0
2022-11-28,45.4332,45.4332,45.4332,45.4332,14,43.6332378648942,43.6332378648942,43.6332378648942,43.6332378648942,14.5775292214048,0.0,1.0
2022-11-29,45.3581,45.3581,45.3581,45.3581,0,43.5611131595322,43.5611131595322,43.5611131595322,43.5611131595322,0,0.0,1.0
2022-11-30,46.7161,46.7161,46.7161,46.7161,0,44.8653122258653,44.8653122258653,44.8653122258653,44.8653122258653,0,0.0,1.0
2022-12-01,46.8253,47.03,46.8253,47.03,175,44.97018596522,45.1667762073984,44.97018596522,45.1667762073984,182.219115267559,0.0,1.0
2022-12-02,46.7382,46.7382,46.7382,46.7382,3,44.8865366731157,44.8865366731157,44.8865366731157,44.8865366731157,3.12375626172959,0.0,1.0
2022-12-05,45.9013,46.04,45.9013,46.04,716,44.0827927860655,44.2159978011615,44.0827927860655,44.2159978011615,745.536494466128,0.0,1.0
2022-12-06,45.228,45.228,45.228,45.228,2,43.4361674316015,43.4361674316015,43.4361674316015,43.4361674316015,2.08250417448639,0.0,1.0
2022-12-07,45.1728,45.23,45.1728,45.23,2212,43.383154332587,43.4380881960585,43.383154332587,43.4380881960585,2303.24961698195,0.0,1.0
2022-12-08,45.4334,45.4334,45.4334,45.4334,2212,43.6334299413399,43.6334299413399,43.6334299413399,43.6334299413399,2303.24961698195,0.0,1.0
2022-12-09,45.1208,45.38,45.1208,45.38,2572,43.3332144567039,43.5821455303368,43.3332144567039,43.5821455303368,2678.1003683895,0.0,1.0
2022-12-12,45.7033,45.7033,45.22,45.22,23052,43.8926371048181,43.8926371048181,43.4284843737733,43.4284843737733,24002.9431151302,0.0,1.0
2022-12-13,46.126,46.126,46.126,46.126,24,44.2985906728144,44.2985906728144,44.2985906728144,44.2985906728144,24.9900500938367,0.0,1.0
2022-12-14,45.9254,46.4401,45.9254,46.4401,875,44.1059379977728,44.6002467307932,44.1059379977728,44.6002467307932,911.095576337798,0.0,1.0
2022-12-15,44.6935,44.88,44.562,44.88,431,42.9228431304564,43.1019544160757,42.7965528674057,43.1019544160757,448.779649601817,0.0,1.0
2022-12-16,44.0266,44.0266,44.0266,44.0266,431,42.4821237257875,42.4821237257875,42.4821237257875,42.4821237257875,446.66939728537,0.208,1.0
2022-12-19,43.5791,43.7,43.5791,43.7,101,42.0503222610528,42.1669810254917,42.0503222610528,42.1669810254917,104.671946927662,0.0,1.0
2022-12-20,43.6276,43.6276,43.6276,43.6276,58,42.0971208555548,42.0971208555548,42.0971208555548,42.0971208555548,60.1086427901425,0.0,1.0
2022-12-21,44.2114,44.2114,44.2114,44.2114,1,42.6604408446322,42.6604408446322,42.6604408446322,42.6604408446322,1.03635591017487,0.0,1.0
2022-12-22,43.5659,43.5659,43.39,43.42,12039,42.0375853239925,42.0375853239925,41.8678559884688,41.8968035726968,12476.6888025953,0.0,1.0
2022-12-23,43.8165,43.8165,43.76,43.76,1985,42.2793941442439,42.2793941442439,42.2248761939478,42.2248761939478,2057.16648169712,0.0,1.0
2022-12-27,43.6357,43.68,43.6357,43.68,300,42.1049367032963,42.1476826360064,42.1049367032963,42.1476826360064,310.906773052461,0.0,1.0
2022-12-28,43.0984,43.3,43.0984,43.17,3150,41.5864854697724,41.7810132357847,41.5864854697724,41.6555737041299,3264.52111705084,0.0,1.0
2022-12-29,43.8298,43.8298,43.8298,43.8298,3150,42.2922275732517,42.2922275732517,42.2922275732517,42.2922275732517,3264.52111705084,0.0,1.0
2022-12-30,43.6817,43.6817,43.44,43.44,18271,42.1493229991126,42.1493229991126,41.9161019621822,41.9161019621822,18935.2588348051,0.0,1.0
2023-01-03,43.5524,43.5524,43.5,43.5,2844,42.0245589110899,42.0245589110899,41.9739971306382,41.9739971306382,2947.39620853733,0.0,1.0
2023-01-04,43.8427,44.1,43.79,43.87,5835,42.3046750344697,42.5529488151988,42.2538237781758,42.3310173361172,6047.13673587037,0.0,1.0
2023-01-05,43.379,43.56,43.379,43.5,541,41.8572418742519,42.0318922990943,41.8572418742519,41.9739971306382,560.668547404605,0.0,1.0
2023-01-06,44.3548,44.3548,44.08,44.08,225,42.7988102972421,42.7988102972421,42.5336504257134,42.5336504257134,233.180079789346,0.0,1.0
2023-01-09,44.36,44.82,44.36,44.8,1400,42.8038278785083,43.2476908366714,42.8038278785083,43.228392447186,1450.89827424482,0.0,1.0
2023-01-10,44.6363,44.6363,44.6363,44.6363,1400,43.0704351292484,43.0704351292484,43.0704351292484,43.0704351292484,1450.89827424482,0.0,1.0
2023-01-11,45.2239,45.2239,45.08,45.08,300,43.6374218123281,43.6374218123281,43.498569899981,43.498569899981,310.906773052461,0.0,1.0
2023-01-12,45.3927,45.3927,45.3927,45.3927,62,43.8003002195844,43.8003002195844,43.8003002195844,43.8003002195844,64.254066430842,0.0,1.0
2023-01-13,45.6869,45.6869,45.42,45.42,574,44.0841795289139,44.0841795289139,43.8266425212319,43.8266425212319,594.868292440376,0.0,1.0
2023-01-17,45.5547,45.5547,45.5547,45.5547,72,43.9566171744158,43.9566171744158,43.9566171744158,43.9566171744158,74.6176255325906,0.0,1.0
2023-01-18,44.8751,44.8751,44.8751,44.8751,108,43.3008578997035,43.3008578997035,43.3008578997035,43.3008578997035,111.926438298886,0.0,1.0
2023-01-19,44.533,44.533,44.533,44.533,108,42.9707589475566,42.9707589475566,42.9707589475566,42.9707589475566,111.926438298886,0.0,1.0
2023-01-20,45.361,45.361,45.361,45.361,60,43.7697122722501,43.7697122722501,43.7697122722501,43.7697122722501,62.1813546104923,0.0,1.0
2023-01-23,45.9343,45.9343,45.9343,45.9343,4,44.3229006068477,44.3229006068477,44.3229006068477,44.3229006068477,4.14542364069948,0.0,1.0
2023-01-24,45.8719,45.8719,45.8719,45.8719,4,44.2626896316534,44.2626896316534,44.2626896316534,44.2626896316534,4.14542364069948,0.0,1.0
2023-01-25,45.8031,45.8031,45.8031,45.8031,88,44.1963031718238,44.1963031718238,44.1963031718238,44.1963031718238,91.1993200953887,0.0,1.0
2023-01-26,46.2816,46.2816,46.06,46.06,202,44.6580171402608,44.6580171402608,44.4441909847632,44.4441909847632,209.343893855324,0.0,1.0
2023-01-27,46.4319,46.4319,46.4319,46.4319,1,44.8030445372433,44.8030445372433,44.8030445372433,44.8030445372433,1.03635591017487,0.0,1.0
2023-01-30,45.8513,45.8513,45.8513,45.8513,1,44.2428122904835,44.2428122904835,44.2428122904835,44.2428122904835,1.03635591017487,0.0,1.0
2023-01-31,46.49,46.49,46.49,46.49,1,44.8591063586982,44.8591063586982,44.8591063586982,44.8591063586982,1.03635591017487,0.0,1.0
2023-02-01,46.9275,46.9275,46.35,46.35,252,45.2812586286903,45.2812586286903,44.7240176323007,44.7240176323007,261.161689364067,0.0,1.0
2023-02-02,47.604,47.604,47.604,47.604,252,45.9340266530322,45.9340266530322,45.9340266530322,45.9340266530322,261.161689364068,0.0,1.0
2023-02-03,47.1283,47.14,47.1283,47.14,525,45.4750144591232,45.4863040169721,45.4750144591232,45.4863040169721,544.086852841807,0.0,1.0
2023-02-06,46.7531,46.7531,46.7531,46.7531,40,45.112976672378,45.112976672378,45.112976672378,45.112976672378,41.4542364069948,0.0,1.0
2023-02-07,47.3399,47.3399,47.3399,47.3399,200,45.6791914198782,45.6791914198782,45.6791914198782,45.6791914198782,207.271182034974,0.0,1.0
2023-02-08,46.8265,46.8265,46.8265,46.8265,200,45.1838017617892,45.1838017617892,45.1838017617892,45.1838017617892,207.271182034974,0.0,1.0
2023-02-09,46.3524,46.3524,46.3524,46.3524,3,44.726333439039,44.726333439039,44.726333439039,44.726333439039,3.10906773052461,0.0,1.0
2023-02-10,46.4604,46.4604,46.4604,46.4604,3,44.8305447422599,44.8305447422599,44.8305447422599,44.8305447422599,3.10906773052461,0.0,1.0
2023-02-13,46.972,46.972,46.972,46.972,0,45.3241975452952,45.3241975452952,45.3241975452952,45.3241975452952,0,0.0,1.0
2023-02-14,47.0506,47.0506,47.0506,47.0506,2,45.4000402159726,45.4000402159726,45.4000402159726,45.4000402159726,2.07271182034974,0.0,1.0
2023-02-15,47.105,47.105,46.73,46.73,378,45.4525318353727,45.4525318353727,45.0906870325224,45.0906870325224,391.742534046101,0.0,1.0
2023-02-16,46.5359,46.5359,46.5359,46.5359,1,44.9033961625671,44.9033961625671,44.9033961625671,44.9033961625671,1.03635591017487,0.0,1.0
2023-02-17,46.4056,46.4056,46.4056,46.4056,2,44.77766715507,44.77766715507,44.77766715507,44.77766715507,2.07271182034974,0.0,1.0
2023-02-21,45.4872,46.07,45.4872,46.07,200,43.8914851099027,44.4538401795058,43.8914851099027,44.4538401795058,207.271182034974,0.0,1.0
2023-02-22,45.3766,45.66,45.3766,45.66,200,43.7847650160487,44.0582231950561,43.7847650160487,44.0582231950561,207.271182034974,0.0,1.0
2023-02-23,45.7037,45.7037,45.7037,45.7037,70,44.1003901760816,44.1003901760816,44.1003901760816,44.1003901760816,72.544913712241,0.0,1.0
2023-02-24,45.161,45.161,45.161,45.161,1,43.5767283773966,43.5767283773966,43.5767283773966,43.5767283773966,1.03635591017487,0.0,1.0
2023-02-27,45.3383,45.3383,45.3383,45.3383,1,43.7478086001843,43.7478086001843,43.7478086001843,43.7478086001843,1.03635591017487,0.0,1.0
2023-02-28,45.254,45.254,45.254,45.254,6,43.6664658885035,43.6664658885035,43.6664658885035,43.6664658885035,6.21813546104923,0.0,1.0
2023-03-01,45.0418,45.0418,45.0418,45.0418,18,43.4617099760639,43.4617099760639,43.4617099760639,43.4617099760639,18.6544063831477,0.0,1.0
2023-03-02,45.3982,45.3982,45.3982,45.3982,18,43.8056072766929,43.8056072766929,43.8056072766929,43.8056072766929,18.6544063831477,0.0,1.0
2023-03-03,46.1525,46.1525,46.1525,46.1525,0,44.5334460361329,44.5334460361329,44.5334460361329,44.5334460361329,0,0.0,1.0
2023-03-06,46.1687,46.1687,46.1687,46.1687,4,44.549077731616,44.549077731616,44.549077731616,44.549077731616,4.14542364069949,0.0,1.0
2023-03-07,45.423,45.423,45.423,45.423,4,43.8295372796547,43.8295372796547,43.8295372796547,43.8295372796547,4.14542364069949,0.0,1.0
2023-03-08,45.4135,45.4135,45.4135,45.4135,2,43.8203705446492,43.8203705446492,43.8203705446492,43.8203705446492,2.07271182034974,0.0,1.0
2023-03-09,44.6364,44.6364,44.6364,44.6364,10,43.0705316211959,43.0705316211959,43.0705316211959,43.0705316211959,10.3635591017487,0.0,1.0
2023-03-10,43.9829,43.99,43.9829,43.99,201,42.439956744762,42.4468076730293,42.439956744762,42.4468076730293,208.307537945149,0.0,1.0
2023-03-13,44.0038,44.0038,44.0038,44.0038,20,42.4601235617742,42.4601235617742,42.4601235617742,42.4601235617742,20.7271182034974,0.0,1.0
2023-03-14,44.6562,44.6562,44.6562,44.6562,20,43.0896370267864,43.0896370267864,43.0896370267864,43.0896370267864,20.7271182034974,0.0,1.0
2023-03-15,44.3562,44.3562,44.3562,44.3562,2,42.8001611845061,42.8001611845061,42.8001611845061,42.8001611845061,2.07271182034974,0.0,1.0
2023-03-16,45.243,45.243,45.243,45.243,2,43.6558517742866,43.6558517742866,43.6558517742866,43.6558517742866,2.07271182034974,0.0,1.0
2023-03-17,44.6286,44.6286,44.6286,44.6286,7,43.2046554281191,43.2046554281191,43.2046554281191,43.2046554281191,7.23070689730994,0.1468,1.0
2023-03-20,44.9903,44.9903,44.9903,44.9903,2,43.5548148296766,43.5548148296766,43.5548148296766,43.5548148296766,2.06591625637427,0.0,1.0
2023-03-21,45.6086,45.6086,45.6086,45.6086,44,44.1533870109954,44.1533870109954,44.1533870109954,44.1533870109954,45.450157640234,0.0,1.0
2023-03-22,44.9992,45.6,44.9992,45.6,1658,43.5634308613986,44.145061407309,43.5634308613986,44.145061407309,1712.64457653427,0.0,1.0
2023-03-23,45.0029,45.0029,45.0029,45.0029,3,43.5670128071707,43.5670128071707,43.5670128071707,43.5670128071707,3.09887438456141,0.0,1.0
2023-03-24,45.1373,45.1373,45.1373,45.1373,7,43.6971245671081,43.6971245671081,43.6971245671081,43.6971245671081,7.23070689730994,0.0,1.0
2023-03-27,45.3155,45.47,45.27,45.27,690,43.8696388202393,44.0192092585601,43.8255905681771,43.8255905681771,712.741108449122,0.0,1.0
2023-03-28,45.234,45.24,45.08,45.24,131341,43.7907392039082,43.7965477646197,43.6416528123133,43.7965477646197,135669.753514226,0.0,1.0
2023-03-29,45.9195,45.9195,45.85,45.85,301,44.4543672651957,44.4543672651957,44.3870847702876,44.3870847702876,310.920396584328,0.0,1.0
2023-03-30,46.1948,46.1948,46.19,46.19,43562,44.7208833925078,44.7208833925078,44.7162365439386,44.7162365439386,44997.721980088,0.0,1.0
2023-03-31,46.8882,46.8882,46.68,46.68,201,45.3921593920655,45.3921593920655,45.1906023353768,45.1906023353768,207.624583765614,0.0,1.0
2023-04-03,47.0215,47.0215,46.87,46.87,300,45.5212062492057,45.5212062492057,45.3745400912406,45.3745400912406,309.88743845614,0.0,1.0
2023-04-04,46.7159,46.7159,46.7,46.7,300,45.2253568903006,45.2253568903006,45.2099642044151,45.2099642044151,309.88743845614,0.0,1.0
2023-04-05,46.6322,46.6322,46.4,46.41,3319,45.1443274683753,45.1443274683753,44.9195361688407,44.9292171033599,3428.3880274531,0.0,1.0
2023-04-06,46.7905,46.7905,46.7905,46.7905,87,45.2975766618134,45.2975766618134,45.2975766618134,45.2975766618134,89.8673571522807,0.0,1.0
2023-04-10,46.7306,46.7306,46.7306,46.7306,0,45.2395878640437,45.2395878640437,45.2395878640437,45.2395878640437,0,0.0,1.0
2023-04-11,46.7562,46.7562,46.7562,46.7562,0,45.2643710564127,45.2643710564127,45.2643710564127,45.2643710564127,0,0.0,1.0
2023-04-12,46.5395,46.88,46.5395,46.88,201,45.0545852053828,45.3842210257598,45.0545852053828,45.3842210257598,207.624583765614,0.0,1.0
2023-04-13,47.2002,47.2002,47.2002,47.2002,1,45.6942045490628,45.6942045490628,45.6942045490628,45.6942045490628,1.03295812818714,0.0,1.0
2023-04-14,47.1555,47.1555,47.1555,47.1555,55,45.6509307717622,45.6509307717622,45.6509307717622,45.6509307717622,56.8126970502925,0.0,1.0
2023-04-17,47.3019,47.3019,47.03,47.03,425,45.7926596531226,45.7926596531226,45.529435043547,45.529435043547,439.007204479532,0.0,1.0
2023-04-18,47.3677,47.3677,47.3677,47.3677,15,45.8563602022585,45.8563602022585,45.8563602022585,45.8563602022585,15.494371922807,0.0,1.0
2023-04-19,47.2888,47.3,47.28,47.28,7523,45.7799776289025,45.7908202755639,45.7714584065256,45.7714584065256,7770.94399835181,0.0,1.0
2023-04-20,47.0026,47.0026,47.0026,47.0026,7523,45.5029092829645,45.5029092829645,45.5029092829645,45.5029092829645,7770.94399835181,0.0,1.0
2023-04-21,47.0672,47.0672,47.05,47.06,4040,45.5654481199582,45.5654481199582,45.5487969125852,45.5584778471044,4173.15083787602,0.0,1.0
2023-04-24,47.0706,47.0706,47.0706,47.0706,258,45.5687396376947,45.5687396376947,45.5687396376947,45.5687396376947,266.503197072281,0.0,1.0
2023-04-25,46.4246,46.4246,46.4246,46.4246,258,44.9433512677578,44.9433512677578,44.9433512677578,44.9433512677578,266.503197072281,0.0,1.0
2023-04-26,46.2187,46.245,46.12,46.24,9310,44.7440208260086,44.7694816837939,44.6484700023046,44.7646412165344,9616.84017342222,0.0,1.0
2023-04-27,47.0628,47.1,47.0628,47.09,2000,45.5611885087698,45.597201585181,45.5611885087698,45.5875206506618,2065.91625637427,0.0,1.0
2023-04-28,47.4298,47.4298,47.37,47.37,188,45.9164788056224,45.9164788056224,45.8585868171979,45.8585868171979,194.196128099181,0.0,1.0
2023-05-01,47.4777,47.63,47.4777,47.5,3602,45.9628504819692,46.1102911146958,45.9628504819692,45.9844389659469,3720.71517773006,0.0,1.0
2023-05-02,46.9869,46.9869,46.86,46.86,525,45.4877102157694,45.4877102157694,45.3648591567215,45.3648591567215,542.303017298246,0.0,1.0
2023-05-03,46.5545,47.0,46.5545,47.0,576,45.0691066071615,45.5003922399895,45.0691066071615,45.5003922399895,594.98388183579,0.0,1.0
2023-05-04,46.226,46.226,46.226,46.226,200,44.7510879082076,44.7510879082076,44.7510879082076,44.7510879082076,206.591625637427,0.0,1.0
2023-05-05,47.0956,47.13,46.9,46.91,3698,45.5929419739926,45.6262443887384,45.403582894798,45.4132638293172,3819.87915803602,0.0,1.0
2023-05-08,47.1547,47.1547,47.1547,47.1547,0,45.6501562970007,45.6501562970007,45.6501562970007,45.6501562970007,0,0.0,1.0
2023-05-09,46.9719,47.03,46.9719,46.98,6081,45.4731888139907,45.529435043547,45.4731888139907,45.4810303709512,6281.41837750597,0.0,1.0
2023-05-10,47.2273,47.27,46.95,47.27,817,45.7204398816097,45.7617774720065,45.4519875673938,45.7617774720065,843.926790728889,0.0,1.0
2023-05-11,47.1287,47.1287,46.96,46.96,615,45.6249858672509,45.6249858672509,45.4616685019129,45.4616685019129,635.269248835088,0.0,1.0
2023-05-12,47.0526,47.0526,46.88,47.03,500,45.5513139555602,45.5513139555602,45.3842210257598,45.529435043547,516.479064093568,0.0,1.0
2023-05-15,47.1611,47.18,47.05,47.05,300,45.656352095093,45.6746490613342,45.5487969125852,45.5487969125852,309.88743845614,0.0,1.0
2023-05-16,46.8733,47.02,46.8733,46.99,200,45.3777347996319,45.5197541090278,45.3777347996319,45.4907113054704,206.591625637427,0.0,1.0
2023-05-17,47.413,47.415,47.09,47.09,422,45.9002148356303,45.9021510225341,45.5875206506618,45.5875206506618,435.908330094971,0.0,1.0
2023-05-18,47.8181,47.8181,47.8181,47.8181,10,46.2923894930009,46.2923894930009,46.2923894930009,46.2923894930009,10.3295812818713,0.0,1.0
2023-05-19,47.7629,47.7629,47.7629,47.7629,10,46.2389507344552,46.2389507344552,46.2389507344552,46.2389507344552,10.3295812818714,0.0,1.0
2023-05-22,47.7687,47.7687,47.7687,47.7687,57,46.2445656764763,46.2445656764763,46.2445656764763,46.2445656764763,58.8786133066667,0.0,1.0
2023-05-23,47.2457,47.2457,47.2457,47.2457,57,45.738252801125,45.738252801125,45.738252801125,45.738252801125,58.8786133066666,0.0,1.0
2023-05-24,46.8609,46.94,46.8609,46.94,200,45.3657304408282,45.4423066328746,45.3657304408282,45.4423066328746,206.591625637427,0.0,1.0
2023-05-25,47.2641,47.2641,47.17,47.17,2155,45.7560657206402,45.7560657206402,45.664968126815,45.664968126815,2226.02476624327,0.0,1.0
2023-05-26,47.8309,47.8309,47.8309,47.8309,2155,46.3047810891854,46.3047810891854,46.3047810891854,46.3047810891854,2226.02476624328,0.0,1.0
2023-05-30,47.8017,47.8017,47.8017,47.8017,0,46.2765127603895,46.2765127603895,46.2765127603895,46.2765127603895,0,0.0,1.0
2023-05-31,47.5965,47.5965,47.5965,47.5965,0,46.0778599840566,46.0778599840566,46.0778599840566,46.0778599840566,0,0.0,1.0
2023-06-01,48.0178,48.1,47.98,47.98,8538,46.4857177553483,46.5652950370957,46.4491238228659,46.4491238228659,8819.39649846175,0.0,1.0
2023-06-02,48.7752,48.7752,48.759,48.77,356,47.2189517358284,47.2189517358284,47.2032686219074,47.2139176498785,367.73309363462,0.0,1.0
2023-06-05,48.7204,48.7204,48.7204,48.7204,1,47.1659002146635,47.1659002146635,47.1659002146635,47.1659002146635,1.03295812818713,0.0,1.0
2023-06-06,48.843,48.843,48.73,48.73,4084,47.2845884718683,47.2845884718683,47.1751939118019,47.1751939118019,4218.60099551625,0.0,1.0
2023-06-07,48.5816,48.5816,48.5816,48.5816,4084,47.0315288435378,47.0315288435378,47.0315288435378,47.0315288435378,4218.60099551625,0.0,1.0
2023-06-08,48.8935,48.8935,48.8935,48.8935,0,47.3334771911899,47.3334771911899,47.3334771911899,47.3334771911899,0,0.0,1.0
2023-06-09,48.9687,49.04,48.91,49.04,2231,47.4062778187739,47.4753028818954,47.3494507331465,47.4753028818954,2304.5295839855,0.0,1.0
2023-06-12,49.3865,49.3865,49.3865,49.3865,0,47.8107472629839,47.8107472629839,47.8107472629839,47.8107472629839,0,0.0,1.0
2023-06-13,49.7654,49.7654,49.72,49.72,1900,48.1775578719143,48.1775578719143,48.1336064291974,48.1336064291974,1962.62044355556,0.0,1.0
2023-06-14,49.7962,49.7962,49.64,49.67,420,48.2073751502333,48.2073751502333,48.0561589530442,48.0852017566017,433.842413838597,0.0,1.0
2023-06-15,50.4821,50.4821,50.4821,50.4821,420,48.8713904489016,48.8713904489016,48.8713904489016,48.8713904489016,433.842413838596,0.0,1.0
2023-06-16,50.2153,50.2153,50.2153,50.2153,1,48.7970408717945,48.7970408717945,48.7970408717945,48.7970408717945,1.02906444945979,0.19,1.0
2023-06-20,49.9784,49.9784,49.9784,49.9784,0,48.5668317725254,48.5668317725254,48.5668317725254,48.5668317725254,0,0.0,1.0
2023-06-21,49.6292,49.73,49.6292,49.73,1587,48.2274944256923,48.3254474742627,48.2274944256923,48.3254474742627,1633.12528129268,0.0,1.0
2023-06-22,49.7855,49.7855,49.61,49.62,709,48.3793799563624,48.3793799563624,48.2088367021551,48.2185542664974,729.60669466699,0.0,1.0
2023-06-23,49.47,49.47,49.47,49.47,1,48.0727908013628,48.0727908013628,48.0727908013628,48.0727908013628,1.02906444945979,0.0,1.0
2023-06-26,49.2005,49.2005,49.2005,49.2005,15,47.8109024423378,47.8109024423378,47.8109024423378,47.8109024423378,15.4359667418968,0.0,1.0
2023-06-27,49.6559,49.72,49.6559,49.71,2001,48.2534403224862,48.3157299099204,48.2534403224862,48.3060123455781,2059.15796336904,0.0,1.0
2023-06-28,49.5428,49.55,49.52,49.52,3117,48.1435346697748,48.1505313161013,48.1213786230744,48.1213786230744,3207.59388896616,0.0,1.0
2023-06-29,49.7747,49.81,49.7747,49.8,1800,48.3688849868728,48.4031879890011,48.3688849868728,48.3934704246588,1852.31600902762,0.0,1.0
2023-06-30,50.4573,50.47,50.4573,50.47,900,49.0322059288782,49.0445472355929,49.0322059288782,49.0445472355929,926.158004513809,0.0,1.0
2023-07-03,50.5037,50.52,50.5037,50.51,913,49.0772954274265,49.0931350573045,49.0772954274265,49.0834174929621,939.535842356786,0.0,1.0
2023-07-05,50.4471,50.48,50.44,50.44,1693,49.0222940132491,49.0542647999352,49.015394542566,49.015394542566,1742.20611293542,0.0,1.0
2023-07-06,50.0479,50.0479,50.03,50.04,2100,48.6343688447044,48.6343688447044,48.6169744045317,48.626691968874,2161.03534386555,0.0,1.0
2023-07-07,49.9136,50.27,49.9136,50.27,1744,48.5038619555873,48.8501959487469,48.5038619555873,48.8501959487469,1794.68839985787,0.0,1.0
2023-07-10,49.9478,49.9478,49.9478,49.9478,1,48.537096025638,48.537096025638,48.537096025638,48.537096025638,1.02906444945979,0.0,1.0
2023-07-11,50.38,50.38,50.12,50.13,4414,48.9570891565122,48.9570891565122,48.7044324836124,48.7141500479547,4542.29047991551,0.0,1.0
2023-07-12,50.6954,50.9,50.65,50.9,232,49.2635811358684,49.4624025023119,49.2194633937544,49.4624025023119,238.742952274671,0.0,1.0
2023-07-13,51.2302,51.2302,51.04,51.05,492,49.7832764768947,49.7832764768947,49.5984484031041,49.6081659674464,506.299709134215,0.0,1.0
2023-07-14,51.13,51.22,51.13,51.22,320,49.6859064821848,49.7733645612655,49.6859064821848,49.7733645612655,329.300623827132,0.0,1.0
2023-07-17,51.3494,51.3494,51.299,51.299,141,49.8991098438549,49.8991098438549,49.8501333195697,49.8501333195697,145.09808737383,0.0,1.0
2023-07-18,51.7211,51.7211,51.7211,51.7211,1,50.2603117104582,50.2603117104582,50.2603117104582,50.2603117104582,1.02906444945979,0.0,1.0
2023-07-19,51.9294,51.99,51.9294,51.99,1110,50.4627285757083,50.5216170156227,50.4627285757083,50.5216170156227,1142.26153890037,0.0,1.0
2023-07-20,51.5747,51.5747,51.5747,51.5747,59,50.1180465684869,50.1180465684869,50.1180465684869,50.1180465684869,60.7148025181275,0.0,1.0
2023-07-21,51.5956,51.5956,51.5956,51.5956,59,50.1383562779623,50.1383562779623,50.1383562779623,50.1383562779623,60.7148025181275,0.0,1.0
2023-07-24,51.7842,51.7842,51.7842,51.7842,0,50.3216295414581,50.3216295414581,50.3216295414581,50.3216295414581,0,0.0,1.0
2023-07-25,51.94,52.09,51.94,52.06,3320,50.4730291939112,50.6187926590457,50.4730291939112,50.5896399660188,3416.49397220649,0.0,1.0
2023-07-26,51.9457,51.9457,51.8,51.93,1077,50.4785682055863,50.4785682055863,50.336983293119,50.4633116295689,1108.30241206819,0.0,1.0
2023-07-27,51.6326,51.6326,51.6326,51.6326,1077,50.1743112660289,50.1743112660289,50.1743112660289,50.1743112660289,1108.30241206819,0.0,1.0
2023-07-28,52.139,52.139,52.02,52.02,3369,50.666408724323,50.666408724323,50.5507697086496,50.5507697086496,3466.91813023002,0.0,1.0
2023-07-31,52.1339,52.1339,52.1339,52.1339,3369,50.6614527665084,50.6614527665084,50.6614527665084,50.6614527665084,3466.91813023002,0.0,1.0
2023-08-01,52.0226,52.06,52.0226,52.06,349,50.5532962753786,50.5896399660188,50.5532962753786,50.5896399660188,359.143492861466,0.0,1.0
2023-08-02,51.3,51.36,51.3,51.36,274,49.8511050760039,49.9094104620577,49.8511050760039,49.9094104620577,281.963659151982,0.0,1.0
2023-08-03,51.1614,51.1614,51.12,51.12,1827,49.7164196342196,49.7164196342196,49.6761889178425,49.6761889178425,1880.10074916303,0.0,1.0
2023-08-04,50.8569,50.8569,50.8569,50.8569,1,49.4205197999966,49.4205197999966,49.4205197999966,49.4205197999966,1.02906444945979,0.0,1.0
2023-08-07,51.3125,51.3125,51.21,51.21,1393,49.8632520314318,49.8632520314318,49.7636469969232,49.7636469969232,1433.48677809748,0.0,1.0
2023-08-08,51.0527,51.0527,51.0527,51.0527,1393,49.6107897098188,49.6107897098188,49.6107897098188,49.6107897098188,1433.48677809748,0.0,1.0
2023-08-09,50.7017,50.7017,50.7017,50.7017,0,49.2697032014041,49.2697032014041,49.2697032014041,49.2697032014041,0,0.0,1.0
2023-08-10,50.729,50.729,50.729,50.729,1,49.2962321520585,49.2962321520585,49.2962321520585,49.2962321520585,1.02906444945979,0.0,1.0
2023-08-11,50.6873,50.6873,50.6873,50.6873,1,49.2557099087511,49.2557099087511,49.2557099087511,49.2557099087511,1.02906444945979,0.0,1.0
2023-08-14,50.9382,50.9382,50.9382,50.9382,0,49.4995235980995,49.4995235980995,49.4995235980995,49.4995235980995,0,0.0,1.0
2023-08-15,50.4396,50.4396,50.4396,50.4396,0,49.0150058399923,49.0150058399923,49.0150058399923,49.0150058399923,0,0.0,1.0
2023-08-16,50.0827,50.0827,50.0827,50.0827,0,48.6681859686156,48.6681859686156,48.6681859686156,48.6681859686156,0,0.0,1.0
2023-08-17,49.7494,49.7494,49.7494,49.7494,0,48.3442995490867,48.3442995490867,48.3442995490867,48.3442995490867,0,0.0,1.0
2023-08-18,49.6422,49.6422,49.6422,49.6422,0,48.2401272593373,48.2401272593373,48.2401272593373,48.2401272593373,0,0.0,1.0
2023-08-21,50.0131,50.0131,50.0131,50.0131,0,48.6005517207932,48.6005517207932,48.6005517207932,48.6005517207932,0,0.0,1.0
2023-08-22,49.8886,49.8886,49.8886,49.8886,17,48.4795680447316,48.4795680447316,48.4795680447316,48.4795680447316,17.4940956408164,0.0,1.0
2023-08-23,50.391,50.391,50.391,50.391,1,48.9677784772888,48.9677784772888,48.9677784772888,48.9677784772888,1.02906444945979,0.0,1.0
2023-08-24,49.855,50.29,49.855,50.26,1650,48.4469170285414,48.8696310774315,48.4469170285414,48.8404783844046,1697.95634160865,0.0,1.0
2023-08-25,50.1444,50.1444,50.1444,50.1444,1,48.7281433406076,48.7281433406076,48.7281433406076,48.7281433406076,1.02906444945979,0.0,1.0
2023-08-28,50.4144,50.4144,50.4144,50.4144,50,48.9905175778498,48.9905175778498,48.9905175778498,48.9905175778498,51.4532224729893,0.0,1.0
2023-08-29,51.119,51.119,51.0,51.0,2542,49.6752171614083,49.6752171614083,49.5595781457349,49.5595781457349,2615.88183052678,0.0,1.0
2023-08-30,51.3295,51.3295,51.3295,51.3295,5,49.8797718908137,49.8797718908137,49.8797718908137,49.8797718908137,5.14532224729894,0.0,1.0
2023-08-31,51.3429,51.37,51.3429,51.37,500,49.8927934270324,49.9191280264,49.8927934270324,49.9191280264,514.532224729894,0.0,1.0
2023-09-01,51.3961,51.48,51.3961,51.48,477,49.9444908693334,50.0260212341653,49.9444908693334,50.0260212341653,490.863742392319,0.0,1.0
2023-09-05,51.1863,51.32,51.1863,51.32,312,49.740616369432,49.8705402046885,49.740616369432,49.8705402046885,321.068108231453,0.0,1.0
2023-09-06,50.7913,50.7913,50.7913,50.7913,29,49.3567725779111,49.3567725779111,49.3567725779111,49.3567725779111,29.8428690343338,0.0,1.0
2023-09-07,50.7124,50.7124,50.7124,50.7124,29,49.2801009952503,49.2801009952503,49.2801009952503,49.2801009952503,29.8428690343339,0.0,1.0
2023-09-08,50.7553,50.88,50.7553,50.87,3001,49.3217893462788,49.4429673736273,49.3217893462788,49.433249809285,3088.22241282882,0.0,1.0
2023-09-11,51.1167,51.1167,51.0647,51.07,420,49.6729821216096,49.6729821216096,49.6224507870296,49.627601096131,432.20706877311,0.0,1.0
2023-09-12,50.8931,50.8931,50.8931,50.8931,420,49.4556973829157,49.4556973829157,49.4556973829157,49.4556973829157,432.207068773111,0.0,1.0
2023-09-13,50.9911,51.07,50.9911,51.06,580,49.5509295134703,49.627601096131,49.5509295134703,49.6178835317887,596.857380686676,0.0,1.0
2023-09-14,51.3993,51.3993,51.3993,51.3993,580,49.947600489923,49.947600489923,49.947600489923,49.947600489923,596.857380686676,0.0,1.0
2023-09-15,50.645,51.0,50.645,51.0,426,49.3805806105497,49.7267175661573,49.3805806105497,49.7267175661573,436.907985553146,0.1708,1.0
2023-09-18,50.6646,50.6646,50.6646,50.6646,0,49.399691270634,49.399691270634,49.399691270634,49.399691270634,0,0.0,1.0
2023-09-19,50.5198,50.5198,50.5198,50.5198,90,49.2585063940932,49.2585063940932,49.2585063940932,49.2585063940932,92.3045039901012,0.0,1.0
2023-09-20,50.101,50.101,50.101,50.101,1,48.850162289844,48.850162289844,48.850162289844,48.850162289844,1.02560559989001,0.0,1.0
2023-09-21,49.2763,49.46,49.2763,49.45,620,48.0460520157889,48.2251657023949,48.0460520157889,48.2154153656172,635.875471931809,0.0,1.0
2023-09-22,49.0832,49.0832,49.0832,49.0832,11,47.857773012612,47.857773012612,47.857773012612,47.857773012612,11.2816615987901,0.0,1.0
2023-09-25,49.2049,49.2049,48.93,48.93,234,47.9764346111963,47.9764346111963,47.708397853178,47.708397853178,239.991710374263,0.0,1.0
2023-09-26,48.4883,48.4883,48.4883,48.4883,30,47.2777254777079,47.2777254777079,47.2777254777079,47.2777254777079,30.7681679967004,0.0,1.0
2023-09-27,48.4461,48.5972,48.28,48.5972,3308,47.2365790565061,47.3839066452168,47.0746259626289,47.3839066452168,3392.70332443617,0.0,1.0
2023-09-28,48.7365,48.869,48.73,48.81,4076,47.5197288365299,47.6489207988341,47.5133911176244,47.5913938118458,4180.36842515169,0.0,1.0
2023-09-29,48.6308,48.6308,48.6308,48.6308,4076,47.4166677767898,47.4166677767898,47.4166677767898,47.4166677767898,4180.3684251517,0.0,1.0
2023-10-02,48.6431,48.6431,48.6431,48.6431,68,47.4286606910264,47.4286606910264,47.4286606910264,47.4286606910264,69.7411807925209,0.0,1.0
2023-10-03,48.0032,48.0032,48.0032,48.0032,68,46.8047366406228,46.8047366406228,46.8047366406228,46.8047366406228,69.7411807925209,0.0,1.0
2023-10-04,48.4826,48.4826,48.02,48.02,100,47.2721677857446,47.2721677857446,46.8211172064093,46.8211172064093,102.560559989001,0.0,1.0
2023-10-05,48.444,48.444,48.444,48.444,1,47.2345314857828,47.2345314857828,47.2345314857828,47.2345314857828,1.02560559989001,0.0,1.0
2023-10-06,49.0213,49.15,48.8848,48.8848,436,47.7974184279581,47.9229052622869,47.6643263309428,47.6643263309428,447.164041552046,0.0,1.0
2023-10-09,49.2426,49.2426,49.2426,49.2426,15,48.0131933808482,48.0131933808482,48.0131933808482,48.0131933808482,15.3840839983502,0.0,1.0
2023-10-10,49.5615,49.77,49.56,49.77,5398,48.3241316206883,48.5274261425029,48.3226690701717,48.5274261425029,5536.21902820629,0.0,1.0
2023-10-11,49.8375,49.8375,49.8375,49.8375,2,48.5932409157522,48.5932409157522,48.5932409157522,48.5932409157522,2.05121119978003,0.0,1.0
2023-10-12,49.5469,49.5469,49.508,49.508,301,48.3098961289929,48.3098961289929,48.2719673189277,48.2719673189277,308.707285566894,0.0,1.0
2023-10-13,49.2308,49.68,49.2308,49.68,1283,48.0016879834505,48.4396731115038,48.0016879834505,48.4396731115038,1315.85198465889,0.0,1.0
2023-10-16,49.8173,49.85,49.8173,49.85,249,48.5735452354613,48.6054288367243,48.5735452354613,48.6054288367243,255.375794372613,0.0,1.0
2023-10-17,49.72,49.92,49.7,49.92,2619,48.4786744586145,48.6736811941681,48.4591737850592,48.6736811941681,2686.06106611195,0.0,1.0
2023-10-18,49.0667,49.25,49.0667,49.25,600,47.8416849569288,48.0204086300636,47.8416849569288,48.0204086300636,615.363359934008,0.0,1.0
2023-10-19,48.62,48.79,48.58,48.79,1303,47.4061374130699,47.5718931382905,47.3671360659592,47.5718931382905,1336.36409665669,0.0,1.0
2023-10-20,48.0442,48.47,48.0442,48.47,1682,46.8447130214112,47.2598823614048,46.8447130214112,47.2598823614048,1725.068619015,0.0,1.0
2023-10-23,47.914,47.98,47.914,47.94,711,46.7177636365659,46.7821158592985,46.7177636365659,46.7431145121878,729.205581521799,0.0,1.0
2023-10-24,48.2846,48.2846,48.2846,48.2846,711,47.0791111175466,47.0791111175466,47.0791111175466,47.0791111175466,729.2055815218,0.0,1.0
2023-10-25,47.488,47.71,47.488,47.69,2787,46.3023992898368,46.5188567663013,46.3023992898368,46.4993560927459,2858.36280689347,0.0,1.0
2023-10-26,46.9776,46.9776,46.9776,46.9776,2787,45.8047421007041,45.8047421007041,45.8047421007041,45.8047421007041,2858.36280689347,0.0,1.0
2023-10-27,46.6551,46.6551,46.6551,46.6551,2,45.490293739624,45.490293739624,45.490293739624,45.490293739624,2.05121119978003,0.0,1.0
2023-10-30,47.2957,47.2957,47.2957,47.2957,106,46.114900313602,46.114900313602,46.114900313602,46.114900313602,108.714193588342,0.0,1.0
2023-10-31,47.599,47.599,47.4,47.4,883,46.410628028069,46.410628028069,46.2165963261932,46.2165963261932,905.609744702882,0.0,1.0
2023-11-01,48.0911,48.0911,48.0911,48.0911,109,46.8904421008986,46.8904421008986,46.8904421008986,46.8904421008986,111.791010388011,0.0,1.0
2023-11-02,49.0,49.0,48.92,48.92,431,47.7766502106217,47.7766502106217,47.6986475164003,47.6986475164003,442.036013552596,0.0,1.0
2023-11-03,49.461,49.54,49.461,49.54,929,48.2261407360727,48.3031683966163,48.2261407360727,48.3031683966163,952.787602297821,0.0,1.0
2023-11-06,49.5282,49.58,49.51,49.575,7355,48.2916629992186,48.342169743727,48.2739173862833,48.3372945753382,7543.32918719105,0.0,1.0
2023-11-07,49.6874,49.6874,49.6874,49.6874,1,48.4468883607193,48.4468883607193,48.4468883607193,48.4468883607193,1.02560559989001,0.0,1.0
2023-11-08,49.7258,49.7258,49.7258,49.7258,2,48.4843296539456,48.4843296539456,48.4843296539456,48.4843296539456,2.05121119978002,0.0,1.0
2023-11-09,49.2908,49.2908,49.2908,49.2908,68,48.0601900041166,48.0601900041166,48.0601900041166,48.0601900041166,69.7411807925209,0.0,1.0
2023-11-10,50.0089,50.0089,50.0089,50.0089,2,48.7603616881216,48.7603616881216,48.7603616881216,48.7603616881216,2.05121119978003,0.0,1.0
2023-11-13,49.9418,50.08,49.9418,50.07,587,48.6949369283434,48.8296865826109,48.6949369283434,48.8199362458332,602.030487135438,0.0,1.0
2023-11-14,50.8926,50.8926,50.8926,50.8926,587,49.621998949165,49.621998949165,49.621998949165,49.621998949165,602.030487135438,0.0,1.0
2023-11-15,51.0611,51.0611,51.0611,51.0611,25,49.7862921238689,49.7862921238689,49.7862921238689,49.7862921238689,25.6401399972503,0.0,1.0
2023-11-16,51.1485,51.1485,51.1485,51.1485,25,49.8715100673058,49.8715100673058,49.8715100673058,49.8715100673058,25.6401399972503,0.0,1.0
2023-11-17,51.1731,51.19,51.16,51.16,359,49.8954958957789,49.9119739649332,49.8827229546001,49.8827229546001,368.192410360515,0.0,1.0
2023-11-20,51.5454,51.5454,51.5454,51.5454,0,50.2585009340118,50.2585009340118,50.2585009340118,50.2585009340118,0,0.0,1.0
2023-11-21,51.5047,51.53,51.5047,51.51,727,50.2188170633267,50.2434854153742,50.2188170633267,50.2239847418189,745.615271120039,0.0,1.0
2023-11-22,51.7099,51.7099,51.7099,51.7099,8,50.4188939740046,50.4188939740046,50.4188939740046,50.4188939740046,8.20484479912011,0.0,1.0
2023-11-24,51.7476,51.7476,51.65,51.69,20029,50.4556527436565,50.4556527436565,50.3604894567063,50.3994908038171,20541.8545601971,0.0,1.0
2023-11-27,51.6371,51.6371,51.6371,51.6371,44,50.3479115222631,50.3479115222631,50.3479115222631,50.3479115222631,45.1266463951606,0.0,1.0
2023-11-28,51.8048,51.81,51.8048,51.81,537,50.5114246700248,50.5164948451492,50.5114246700248,50.5164948451492,550.750207140937,0.0,1.0
2023-11-29,51.7753,51.94,51.7753,51.91,720,50.4826611765306,50.643249223259,50.4826611765306,50.613998212926,738.43603192081,0.0,1.0
2023-11-30,52.0261,52.0261,52.0261,52.0261,28,50.7271996229148,50.7271996229148,50.7271996229148,50.7271996229148,28.7169567969204,0.0,1.0
2023-12-01,52.3657,52.3657,52.3657,52.3657,1,51.0583210598847,51.0583210598847,51.0583210598847,51.0583210598847,1.02560559989001,0.0,1.0
2023-12-04,52.0599,52.0599,52.0599,52.0599,4,50.7601557612234,50.7601557612234,50.7601557612234,50.7601557612234,4.10242239956005,0.0,1.0
2023-12-05,52.0246,52.0246,52.0246,52.0246,33,50.7257370723982,50.7257370723982,50.7257370723982,50.7257370723982,33.8449847963704,0.0,1.0
2023-12-06,51.8131,51.86,51.8131,51.86,2019,50.5195174495503,50.5652465290376,50.5195174495503,50.5652465290376,2070.69770617794,0.0,1.0
2023-12-07,52.26,52.26,52.26,52.26,110,50.9552600001447,50.9552600001447,50.9552600001447,50.9552600001447,112.816615987901,0.0,1.0
2023-12-08,52.4,52.4,52.4,52.4,101,51.0917647150322,51.0917647150322,51.0917647150322,51.0917647150322,103.586165588891,0.0,1.0
2023-12-11,52.6,52.6,52.46,52.46,4051,51.2867714505857,51.2867714505857,51.1502667356983,51.1502667356983,4154.72828515445,0.0,1.0
2023-12-12,52.79,52.79,52.79,52.79,100,51.4720278493616,51.4720278493616,51.4720278493616,51.4720278493616,102.560559989001,0.0,1.0
2023-12-13,53.46,53.46,52.8,52.8,978,52.125300413466,52.125300413466,51.4817781861393,51.4817781861393,1003.04227669243,0.0,1.0
2023-12-14,53.61,53.82,53.51,53.76,9412,52.2715554651312,52.4763125374624,52.1740520973544,52.4178105167964,9652.99990616481,0.0,1.0
2023-12-15,53.3294,53.36,53.21,53.23,2749,52.246916364094,52.2768952433003,52.1299399530736,52.1495339917705,2805.95546689049,0.25533,1.0
2023-12-18,53.57,53.61,53.57,53.58,1205,52.4826326496176,52.5218207270114,52.4826326496176,52.492429668966,1229.96592855695,0.0,1.0
2023-12-19,53.91,53.91,53.835,53.835,5368,52.8157313074647,52.8157313074647,52.7422536623514,52.7422536623514,5479.21751410264,0.0,1.0
2023-12-20,53.2802,53.2802,53.2802,53.2802,110,52.1987150288997,52.1987150288997,52.1987150288997,52.1987150288997,112.279047420136,0.0,1.0
2023-12-21,53.7676,53.7676,53.7676,53.7676,110,52.6762217519429,52.6762217519429,52.6762217519429,52.6762217519429,112.279047420136,0.0,1.0
2023-12-22,53.8241,54.01,53.8241,54.01,964,52.7315749112616,52.9137015009492,52.7315749112616,52.9137015009492,983.972742845556,0.0,1.0
2023-12-26,54.0507,54.0507,54.0507,54.0507,4,52.9535753696973,52.9535753696973,52.9535753696973,52.9535753696973,4.08287445164132,0.0,1.0
2023-12-27,54.0629,54.0629,54.02,54.05,4333,52.9655277333024,52.9655277333024,52.9234985202976,52.9528895783429,4422.77374974046,0.0,1.0
2023-12-28,54.1395,54.1395,54.1395,54.1395,34,53.0405729015115,53.0405729015115,53.0405729015115,53.0405729015115,34.7044328389512,0.0,1.0
2023-12-29,54.0152,54.0152,54.0152,54.0152,34,52.9187959510104,52.9187959510104,52.9187959510104,52.9187959510104,34.7044328389511,0.0,1.0
2024-01-02,53.7652,53.7652,53.7652,53.7652,11,52.6738704672992,52.6738704672992,52.6738704672992,52.6738704672992,11.2279047420136,0.0,1.0
2024-01-03,53.3797,53.3797,53.3797,53.3797,41,52.2961953714167,52.2961953714167,52.2961953714167,52.2961953714167,41.8494631293235,0.0,1.0
2024-01-04,53.1804,53.2854,53.1804,53.2854,700,52.1009407758022,52.2038094789609,52.1009407758022,52.2038094789609,714.50302903723,0.0,1.0
2024-01-05,53.248,53.3,53.2197,53.3,271,52.1671686265977,52.2181131272096,52.1394430618416,52.2181131272096,276.614744098699,0.0,1.0
2024-01-08,53.9938,53.9938,53.49,53.49,252,52.8978303296047,52.8978303296047,52.4042564948301,52.4042564948301,257.221090453403,0.0,1.0
2024-01-09,53.9141,53.9199,53.905,53.9199,1687,52.8197480853976,52.8254303566197,52.8108327977905,52.8254303566197,1721.95229997972,0.0,1.0
2024-01-10,54.146,54.146,54.146,54.146,69,53.046940964088,53.046940964088,53.046940964088,53.046940964088,70.4295842908127,0.0,1.0
2024-01-11,54.1376,54.22,53.9403,53.9403,565,53.0387114678353,53.1194389072665,52.8454162760905,52.8454162760905,576.706016294336,0.0,1.0
2024-01-12,54.2066,54.2066,54.11,54.15,1886,53.1063109013396,53.1063109013396,53.0116716944336,53.0508597718274,1925.07530394888,0.0,1.0
2024-01-16,53.9467,53.9467,53.93,53.93,657,52.8516863684735,52.8516863684735,52.8353253461616,52.8353253461616,670.612128682086,0.0,1.0
2024-01-17,53.6861,53.6861,53.6861,53.6861,28,52.596376044253,52.596376044253,52.596376044253,52.596376044253,28.5801211614892,0.0,1.0
2024-01-18,54.1158,54.1158,54.1158,54.1158,36,53.0173539656557,53.0173539656557,53.0173539656557,53.0173539656557,36.7458700647718,0.0,1.0
2024-01-19,54.7588,54.7588,54.42,54.42,400,53.6473023097607,53.6473023097607,53.3153792942354,53.3153792942354,408.287445164131,0.0,1.0
2024-01-22,54.9454,54.99,54.9454,54.99,240,53.8301146908027,53.8738093970967,53.8301146908027,53.8738093970967,244.972467098479,0.0,1.0
2024-01-23,55.1513,55.1513,55.1513,55.1513,53,54.0318353191871,54.0318353191871,54.0318353191871,54.0318353191871,54.0980864842475,0.0,1.0
2024-01-24,55.1374,55.1374,55.1374,55.1374,71,54.0182174622928,54.0182174622928,54.0182174622928,54.0182174622928,72.4710215166333,0.0,1.0
2024-01-25,55.3911,55.3911,55.26,55.26,353,54.2667678431628,54.2667678431628,54.1383289195047,54.1383289195047,360.313670357346,0.0,1.0
2024-01-26,55.3274,55.33,55.3274,55.33,214,54.2043608299132,54.2069080549438,54.2043608299132,54.2069080549438,218.43378316281,0.0,1.0
2024-01-29,55.7764,55.7764,55.64,55.64,734,54.6442469986584,54.6442469986584,54.5106156547456,54.5106156547456,749.207461876181,0.0,1.0
2024-01-30,55.8354,55.8354,55.8354,55.8354,60,54.7020494128142,54.7020494128142,54.7020494128142,54.7020494128142,61.2431167746198,0.0,1.0
2024-01-31,55.0161,55.6,55.0161,55.59,17958,53.8993796175962,54.4714275773519,53.8993796175962,54.4616305580034,18330.0648506437,0.0,1.0
2024-02-01,55.6709,55.6709,55.6709,55.6709,15,54.5408884445323,54.5408884445323,54.5408884445323,54.5408884445323,15.3107791936549,0.0,1.0
2024-02-02,56.2018,56.2018,55.76,55.76,6034,55.0610122017412,55.0610122017412,54.628179886927,54.628179886927,6159.01611030093,0.0,1.0
2024-02-05,56.0449,56.0449,56.03,56.03,309,54.9072969681642,54.9072969681642,54.892699409335,54.892699409335,315.402051389291,0.0,1.0
2024-02-06,56.0947,56.0947,56.0947,56.0947,38,54.9560861245194,54.9560861245194,54.9560861245194,54.9560861245194,38.7873072905925,0.0,1.0
2024-02-07,56.49,56.49,56.49,56.49,17,55.3433622993634,55.3433622993634,55.3433622993634,55.3433622993634,17.3522164194756,0.0,1.0
2024-02-08,56.4707,56.4707,56.4452,56.4452,538,55.3244540520209,55.3244540520209,55.2994716526824,55.2994716526824,549.146613745757,0.0,1.0
2024-02-09,56.9028,56.9028,56.84,56.84,3962,55.7477832580672,55.7477832580672,55.686257976559,55.686257976559,4044.08714435072,0.0,1.0
2024-02-12,56.8421,56.8421,56.8421,56.8421,26,55.6883153506222,55.6883153506222,55.6883153506222,55.6883153506222,26.5386839356685,0.0,1.0
2024-02-13,56.0868,56.1401,55.79,56.1401,577,54.9483464792341,55.0005645923613,54.6575709449723,55.0005645923613,588.95463964926,0.0,1.0
2024-02-14,56.4992,56.4992,56.25,56.25,14299,55.352375557164,55.352375557164,55.1082338350008,55.1082338350008,14595.2554460048,0.0,1.0
2024-02-15,56.7891,56.7891,56.7891,56.7891,14299,55.6363911480754,55.6363911480754,55.6363911480754,55.6363911480754,14595.2554460048,0.0,1.0
2024-02-16,56.5277,56.5277,56.5277,56.5277,33,55.3802970623071,55.3802970623071,55.3802970623071,55.3802970623071,33.6837142260408,0.0,1.0
2024-02-20,56.1271,56.19,56.1271,56.19,177,54.9878284672084,55.0494517189101,54.9878284672084,55.0494517189101,180.667194485128,0.0,1.0
2024-02-21,56.2464,56.2464,56.2464,56.2464,2,55.1047069080353,55.1047069080353,55.1047069080353,55.1047069080353,2.04143722582066,0.0,1.0
2024-02-22,57.3623,57.3623,57.3623,57.3623,2,56.1979562971282,56.1979562971282,56.1979562971282,56.1979562971282,2.04143722582066,0.0,1.0
2024-02-23,57.5067,57.5067,57.49,57.49,1000,56.3394252565198,56.3394252565198,56.3230642342079,56.3230642342079,1020.71861291033,0.0,1.0
2024-02-26,57.2167,57.35,57.2167,57.35,530,56.0553116954149,56.1859059633297,56.0553116954149,56.1859059633297,540.980864842474,0.0,1.0
2024-02-27,57.2223,57.2223,57.2223,57.2223,530,56.06079802625,56.06079802625,56.06079802625,56.06079802625,540.980864842474,0.0,1.0
2024-02-28,57.1034,57.1034,57.1034,57.1034,0,55.944311466197,55.944311466197,55.944311466197,55.944311466197,0,0.0,1.0
2024-02-29,57.4365,57.4365,57.4365,57.4365,48,56.2706501806937,56.2706501806937,56.2706501806937,56.2706501806937,48.9944934196958,0.0,1.0
2024-03-01,57.8456,57.8456,57.8456,57.8456,2,56.6714462422386,56.6714462422386,56.6714462422386,56.6714462422386,2.04143722582066,0.0,1.0
2024-03-04,57.6706,57.6706,57.6706,57.6706,0,56.4999984036408,56.4999984036408,56.4999984036408,56.4999984036408,0,0.0,1.0
2024-03-05,57.1012,57.1012,57.1012,57.1012,40,55.9421561219404,55.9421561219404,55.9421561219404,55.9421561219404,40.8287445164131,0.0,1.0
2024-03-06,57.3581,57.3581,57.3581,57.3581,1,56.1938415490019,56.1938415490019,56.1938415490019,56.1938415490019,1.02071861291033,0.0,1.0
2024-03-07,57.9132,57.9132,57.79,57.8,505,56.7376740930341,56.7376740930341,56.6169748146612,56.6267718340097,515.462899519715,0.0,1.0
2024-03-08,57.6598,57.6598,57.6598,57.6598,205,56.4894176227445,56.4894176227445,56.4894176227445,56.4894176227445,209.247315646617,0.0,1.0
2024-03-11,57.675,57.675,57.675,57.675,0,56.5043090921541,56.5043090921541,56.5043090921541,56.5043090921541,0,0.0,1.0
2024-03-12,58.3124,58.3124,58.3124,58.3124,51,57.128771105424,57.128771105424,57.128771105424,57.128771105424,52.0566492584267,0.0,1.0
2024-03-13,58.1841,58.31,58.1841,58.26,1163,57.0030753471834,57.1264198207803,57.0030753471834,57.0774347240381,1187.09574681471,0.0,1.0
2024-03-14,58.0148,58.0148,58.0148,58.0148,1163,56.8372118096143,56.8372118096143,56.8372118096143,56.8372118096143,1187.09574681471,0.0,1.0
2024-03-15,57.4349,57.4349,57.4349,57.4349,1,56.4084432984257,56.4084432984257,56.4084432984257,56.4084432984257,1.01819686276652,0.142248,1.0
2024-03-18,57.8798,57.8798,57.8798,57.8798,0,56.8453921992416,56.8453921992416,56.8453921992416,56.8453921992416,0,0.0,1.0
2024-03-19,58.1883,58.1883,58.1883,58.1883,56,57.148378793761,57.148378793761,57.148378793761,57.148378793761,57.0190243149249,0.0,1.0
2024-03-20,58.6745,58.6745,58.6745,58.6745,1,57.625889595237,57.625889595237,57.625889595237,57.625889595237,1.01819686276652,0.0,1.0
2024-03-21,58.8467,58.8467,58.8467,58.8467,12,57.7950120962945,57.7950120962945,57.7950120962945,57.7950120962945,12.2183623531982,0.0,1.0
2024-03-22,58.7348,58.7348,58.7348,58.7348,33,57.6851119344575,57.6851119344575,57.6851119344575,57.6851119344575,33.6004964712951,0.0,1.0
2024-03-25,58.5027,58.5027,58.5027,58.5027,64,57.4571599455176,57.4571599455176,57.4571599455176,57.4571599455176,65.1645992170571,0.0,1.0
2024-03-26,58.4307,58.4307,58.4307,58.4307,2,57.3864467046573,57.3864467046573,57.3864467046573,57.3864467046573,2.03639372553303,0.0,1.0
2024-03-27,58.9307,58.9307,58.9307,58.9307,2,57.8775108772982,57.8775108772982,57.8775108772982,57.8775108772982,2.03639372553303,0.0,1.0
2024-03-28,59.1021,59.1021,58.98,59.0,2542,58.0458476756795,58.0458476756795,57.9259298047206,57.9455723716262,2588.25642515249,0.0,1.0
2024-04-01,58.96,58.96,58.87,58.87,4467,57.906287237815,57.906287237815,57.8178956867396,57.8178956867396,4548.28538597803,0.0,1.0
2024-04-02,58.5721,58.5721,58.46,58.46,301,57.5253196526802,57.5253196526802,57.4152230651741,57.4152230651741,306.477255692721,0.0,1.0
2024-04-03,58.5133,58.74,58.45,58.74,2022,57.4675705059776,57.690219001853,57.4054017817213,57.690219001853,2058.7940565139,0.0,1.0
2024-04-04,57.8775,58.5332,57.8775,58.5332,215,56.8431333040474,57.4871148600487,56.8431333040474,57.4871148600487,218.912325494801,0.0,1.0
2024-04-05,58.4101,58.48,57.96,57.96,808,57.3662148607445,57.4348656320797,56.9241588925332,56.9241588925332,822.703065115346,0.0,1.0
2024-04-08,58.3674,58.3674,58.3674,58.3674,29,57.324277980401,57.324277980401,57.324277980401,57.324277980401,29.527709020229,0.0,1.0
2024-04-09,58.4565,58.4565,58.4565,58.4565,12,57.4117856159656,57.4117856159656,57.4117856159656,57.4117856159656,12.2183623531982,0.0,1.0
2024-04-10,57.9952,57.9952,57.9952,57.9952,191,56.9587298102871,56.9587298102871,56.9587298102871,56.9587298102871,194.475600788405,0.0,1.0
2024-04-11,58.3769,58.3769,58.3769,58.3769,80,57.3336081996812,57.3336081996812,57.3336081996812,57.3336081996812,81.4557490213213,0.0,1.0
2024-04-12,57.5421,57.5421,57.5421,57.5421,80,56.5137274570399,56.5137274570399,56.5137274570399,56.5137274570399,81.4557490213214,0.0,1.0
2024-04-15,56.8395,56.8395,56.8395,56.8395,39,55.8236840816449,55.8236840816449,55.8236840816449,55.8236840816449,39.7096776478942,0.0,1.0
2024-04-16,56.699,56.699,56.699,56.699,69,55.6856950491328,55.6856950491328,55.6856950491328,55.6856950491328,70.2555835308897,0.0,1.0
2024-04-17,56.4024,56.58,56.4024,56.56,3531,55.3943957819222,55.5688217760443,55.3943957819222,55.5491792091387,3595.25312242857,0.0,1.0
2024-04-18,56.1782,56.42,56.16,56.41,1300,55.1742026069101,55.4116812407992,55.1563278710259,55.4018599573464,1323.65592159647,0.0,1.0
2024-04-19,55.8,55.8,55.8,55.8,163,54.8027616667245,54.8027616667245,54.8027616667245,54.8027616667245,165.966088630942,0.0,1.0
2024-04-22,56.2178,56.22,56.2178,56.22,235,55.2130948893832,55.2152555717428,55.2130948893832,55.2152555717428,239.276262750132,0.0,1.0
2024-04-23,56.7426,56.75,56.7426,56.75,100,55.7285158449871,55.7357835947422,55.7285158449871,55.7357835947422,101.819686276652,0.0,1.0
2024-04-24,56.8657,56.8657,56.8657,56.8657,100,55.8494158442913,55.8494158442913,55.8494158442913,55.8494158442913,101.819686276652,0.0,1.0
2024-04-25,56.65,56.65,56.65,56.65,126,55.637570760214,55.637570760214,55.637570760214,55.637570760214,128.292804708581,0.0,1.0
2024-04-26,57.3,57.3,57.3,57.3,100,56.2759541846472,56.2759541846472,56.2759541846472,56.2759541846472,101.819686276652,0.0,1.0
2024-04-29,57.4112,57.55,57.34,57.42,1779,56.3851668566425,56.5214862709676,56.3152393184585,56.393809586081,1811.37221886163,0.0,1.0
2024-04-30,56.5573,56.5573,56.5573,56.5573,150,55.5465274626064,55.5465274626064,55.5465274626064,55.5465274626064,152.729529414978,0.0,1.0
2024-05-01,56.3569,56.45,56.33,56.37,5809,55.3497089422119,55.4411450911577,55.3232896897238,55.3625748235351,5914.7055758107,0.0,1.0
2024-05-02,56.8233,56.8233,56.8233,56.8233,100,55.8077736024514,55.8077736024514,55.8077736024514,55.8077736024514,101.819686276652,0.0,1.0
2024-05-03,57.6493,57.6493,57.6493,57.6493,145,56.6190116156541,56.6190116156541,56.6190116156541,56.6190116156541,147.638545101145,0.0,1.0
2024-05-06,58.15,58.15,57.97,58.0,2820,57.1107632781367,57.1107632781367,56.933980175986,56.9634440263444,2871.31515300158,0.0,1.0
2024-05-07,58.236,58.236,58.236,58.236,82,57.195226315831,57.195226315831,57.195226315831,57.195226315831,83.4921427468543,0.0,1.0
2024-05-08,58.2041,58.2041,58.14,58.14,417,57.1638964216165,57.1638964216165,57.1009419946839,57.1009419946839,424.588091773637,0.0,1.0
2024-05-09,58.5116,58.5116,58.5116,58.5116,2,57.4659008877906,57.4659008877906,57.4659008877906,57.4659008877906,2.03639372553303,0.0,1.0
2024-05-10,58.5721,58.5721,58.5721,58.5721,2,57.5253196526802,57.5253196526802,57.5253196526802,57.5253196526802,2.03639372553303,0.0,1.0
2024-05-13,58.6054,58.6054,58.6054,58.6054,0,57.5580245265781,57.5580245265781,57.5580245265781,57.5580245265781,0,0.0,1.0
2024-05-14,58.9054,58.9054,58.83,58.83,1207,57.8526630301626,57.8526630301626,57.7786105529283,57.7786105529283,1228.96361335919,0.0,1.0
2024-05-15,59.5297,59.5297,59.5297,59.5297,25,58.465805756122,58.465805756122,58.465805756122,58.465805756122,25.4549215691629,0.0,1.0
2024-05-16,59.48,59.54,59.48,59.54,294,58.4169939773615,58.4759216780784,58.4169939773615,58.4759216780784,299.349877653356,0.0,1.0
2024-05-17,59.5563,59.5563,59.46,59.5,60685,58.4919303701065,58.4919303701065,58.3973514104559,58.4366365442672,61789.2766169861,0.0,1.0
2024-05-20,59.5925,59.5925,59.5925,59.5925,28,58.5274834162057,58.5274834162057,58.5274834162057,58.5274834162057,28.5095121574625,0.0,1.0
2024-05-21,59.829,59.829,59.829,59.829,5,58.7597567698649,58.7597567698649,58.7597567698649,58.7597567698649,5.09098431383258,0.0,1.0
2024-05-22,59.6197,59.83,59.6197,59.83,131681,58.5541973071974,58.7607388982101,58.5541973071974,58.7607388982101,134077.181085958,0.0,1.0
2024-05-23,59.2392,59.84,59.2392,59.84,9007,58.1804974718177,58.770560181663,58.1804974718177,58.770560181663,9170.89914293801,0.0,1.0
2024-05-24,59.53,59.59,59.53,59.59,228,58.4661003946256,58.5250280953425,58.4661003946256,58.5250280953425,232.148884710766,0.0,1.0
2024-05-28,59.5201,59.56,59.46,59.56,3794,58.4563773240073,58.4955642449841,58.3973514104559,58.4955642449841,3863.03889733617,0.0,1.0
2024-05-29,59.1619,59.25,59.15,59.15,3242,58.1045789507274,58.1911044579467,58.0928916234185,58.0928916234185,3300.99422908905,0.0,1.0
2024-05-30,58.7471,59.03,58.69,59.03,25703,57.6971921131045,57.9750362219847,57.6411125845889,57.9750362219847,26170.7139636878,0.0,1.0
2024-05-31,59.1443,59.1443,58.29,58.78,8969,58.0872934918504,58.0872934918504,57.2482612464762,57.7295041356643,9132.20766215289,0.0,1.0
2024-06-03,59.2843,59.2843,58.9,58.9,4917,58.2247914601899,58.2247914601899,57.8473595370981,57.8473595370981,5006.47397422296,0.0,1.0
2024-06-04,59.477,59.477,59.07,59.07,1131,58.4140475923257,58.4140475923257,58.014321355796,58.014321355796,1151.58065178893,0.0,1.0
2024-06-05,60.121,60.121,59.86,59.86,841,59.0465382466871,59.0465382466871,58.7902027485686,58.7902027485686,856.303561586641,0.0,1.0
2024-06-06,60.17,60.22,60.17,60.2,2163,59.094662535606,59.14376895287,59.094662535606,59.1241263859644,2202.35981416397,0.0,1.0
2024-06-07,60.1688,60.34,60.13,60.13,3298,59.0934839815916,59.2616243543039,59.0553774017947,59.0553774017947,3358.01325340397,0.0,1.0
2024-06-10,60.2494,60.29,60.23,60.29,757,59.1726435262213,59.2125179370398,59.1535902363229,59.2125179370398,770.775025114254,0.0,1.0
2024-06-11,60.54,60.54,60.08,60.08,7758,59.4580500233602,59.4580500233602,59.0062709845306,59.0062709845306,7899.17126134264,0.0,1.0
2024-06-12,60.9908,61.13,60.97,61.12,1158,59.9007934814133,60.0375057470765,59.8803652118314,60.0276844636237,1179.07196708363,0.0,1.0
2024-06-13,61.0272,61.0272,60.81,60.81,104,59.9365429531815,59.9365429531815,59.7232246765863,59.7232246765863,105.892473727718,0.0,1.0
2024-06-14,60.9876,60.9876,60.95,60.95,196,59.8976506707084,59.8976506707084,59.8607226449258,59.8607226449258,199.566585102237,0.0,1.0
2024-06-17,61.4634,61.4634,61.02,61.02,321,60.3649473373934,60.3649473373934,59.9294716290955,59.9294716290955,326.841192948052,0.0,1.0
2024-06-18,61.6133,61.6133,61.58,61.58,1158,60.5121683763512,60.5121683763512,60.4794635024533,60.4794635024533,1179.07196708363,0.0,1.0
2024-06-20,61.5843,61.69,61.5843,61.67,911,60.483686654338,60.5874976204343,60.483686654338,60.5678550535287,927.577341980297,0.0,1.0
2024-06-21,61.3837,61.3837,61.3837,61.3837,95,60.4421141436106,60.4421141436106,60.4421141436106,60.4421141436106,96.4799392381355,0.158271,1.0
2024-06-24,61.2506,61.2506,61.2506,61.2506,10,60.3110558106571,60.3110558106571,60.3110558106571,60.3110558106571,10.1557830776985,0.0,1.0
2024-06-25,61.4929,61.4929,61.39,61.42,990,60.5496390869503,60.5496390869503,60.4483175057263,60.4778573253252,1005.42252469215,0.0,1.0
2024-06-26,61.62,61.62,61.62,61.62,85,60.674789455984,60.674789455984,60.674789455984,60.674789455984,86.324156160437,0.0,1.0
2024-06-27,61.5812,61.5812,61.5812,61.5812,8,60.6365846226362,60.6365846226362,60.6365846226362,60.6365846226362,8.12462646215878,0.0,1.0
2024-06-28,61.2619,61.2619,61.2619,61.2619,7,60.3221824760394,60.3221824760394,60.3221824760394,60.3221824760394,7.10904815438893,0.0,1.0
2024-07-01,61.5109,61.5109,61.4,61.45,4211,60.5673629787096,60.5673629787096,60.4581641122593,60.507397144924,4276.60025401883,0.0,1.0
2024-07-02,61.8983,61.8983,61.8983,61.8983,107,60.9488205157957,60.9488205157957,60.9488205157957,60.9488205157957,108.666878931374,0.0,1.0
2024-07-03,62.2544,62.2544,62.2544,62.2544,90,61.2994581744338,61.2994581744338,61.2994581744338,61.2994581744338,91.4020476992862,0.0,1.0
2024-07-05,62.6846,62.6846,62.4794,62.4794,131,61.7230591874809,61.7230591874809,61.521006821425,61.521006821425,133.04075831785,0.0,1.0
2024-07-08,62.7351,62.7351,62.7351,62.7351,0,61.7727845504723,61.7727845504723,61.7727845504723,61.7727845504723,0,0.0,1.0
2024-07-09,62.8706,62.8706,62.8706,62.8706,0,61.9062060689936,61.9062060689936,61.9062060689936,61.9062060689936,0,0.0,1.0
2024-07-10,63.5087,63.5087,63.05,63.05,1172,62.5345180318606,62.5345180318606,62.0828541901946,62.0828541901946,1190.25777670626,0.0,1.0
2024-07-11,62.9454,62.9454,62.92,62.92,301,61.97985868586,61.97985868586,61.9548483052663,61.9548483052663,305.689070638724,0.0,1.0
2024-07-12,63.2603,63.2603,63.07,63.07,240,62.2899283255823,62.2899283255823,62.1025474032605,62.1025474032605,243.738793864764,0.0,1.0
2024-07-15,63.3745,63.5,63.3745,63.5,149,62.4023765721885,62.5259514841769,62.4023765721885,62.5259514841769,151.321167857707,0.0,1.0
2024-07-16,63.8002,63.8002,63.8002,63.8002,149,62.8215466122958,62.8215466122958,62.8215466122958,62.8215466122958,151.321167857707,0.0,1.0
2024-07-17,63.0333,63.19,63.0333,63.19,102,62.0664103572846,62.2207066816558,62.0664103572846,62.2207066816558,103.588987392524,0.0,1.0
2024-07-18,62.5616,62.76,62.5616,62.76,1554,61.6019459271257,61.7973026007393,61.6019459271257,61.7973026007393,1578.20869027434,0.0,1.0
2024-07-19,62.0781,62.36,62.0781,62.36,702,61.125862501258,61.4034383394216,61.125862501258,61.4034383394216,712.935972054433,0.0,1.0
2024-07-22,62.8021,62.8021,62.8021,62.8021,99,61.838756814243,61.838756814243,61.838756814243,61.838756814243,100.542252469215,0.0,1.0
2024-07-23,62.663,62.663,62.663,62.663,99,61.7017905173698,61.7017905173698,61.7017905173698,61.7017905173698,100.542252469215,0.0,1.0
2024-07-24,61.1269,61.31,61.1269,61.31,189,60.1892532878447,60.3695446534628,60.1892532878447,60.3695446534628,191.944300168501,0.0,1.0
2024-07-25,60.9074,60.9074,60.9074,60.9074,103,59.9731202744466,59.9731202744466,59.9731202744466,59.9731202744466,104.604565700294,0.0,1.0
2024-07-26,61.5038,61.5038,61.5038,61.5038,103,60.5603718880712,60.5603718880712,60.5603718880712,60.5603718880712,104.604565700294,0.0,1.0
2024-07-29,61.6872,61.6872,61.6872,61.6872,3,60.7409586518854,60.7409586518854,60.7409586518854,60.7409586518854,3.04673492330954,0.0,1.0
2024-07-30,61.418,61.418,61.3,61.3,201,60.4758880040186,60.4758880040186,60.3596980469299,60.3596980469299,204.131239861739,0.0,1.0
2024-07-31,62.1909,62.1909,62.1909,62.1909,201,61.2369322229496,61.2369322229496,61.2369322229496,61.2369322229496,204.131239861739,0.0,1.0
2024-08-01,61.4389,62.64,61.4389,62.64,180,60.4964674116724,61.679143322344,60.4964674116724,61.679143322344,182.804095398573,0.0,1.0
2024-08-02,60.1867,60.58,60.1867,60.58,200,59.2634753416175,59.6507423765581,59.2634753416175,59.6507423765581,203.11566155397,0.0,1.0
2024-08-05,58.1751,58.62,58.05,58.62,2336,57.2827319714511,57.7208074961016,57.159550923724,57.7208074961016,2372.39092695036,0.0,1.0
2024-08-06,58.8355,59.32,58.8355,59.32,510,57.9330018668865,58.4100699534075,57.9330018668865,58.4100699534075,517.944936962622,0.0,1.0
2024-08-07,58.3329,59.46,58.3329,59.46,8576,57.4381114225409,58.5479224448687,57.4381114225409,58.5479224448687,8709.59956743421,0.0,1.0
2024-08-08,59.545,59.545,59.3657,59.3657,191,58.6316186003987,58.6316186003987,58.455068945263,58.455068945263,193.975456784041,0.0,1.0
2024-08-09,59.8834,59.8834,59.6,59.6,17210,58.9648277654734,58.9648277654734,58.6857749363299,58.6857749363299,17478.1026767191,0.0,1.0
2024-08-12,59.8144,60.04,59.8144,59.88,1059,58.8968861803961,59.1190256237793,58.8968861803961,58.9614799192522,1075.49742792827,0.0,1.0
2024-08-13,60.8829,60.8829,60.8829,60.8829,215,59.9489960884409,59.9489960884409,59.9489960884409,59.9489960884409,218.349336170517,0.0,1.0
2024-08-14,61.1395,61.1395,60.82,60.82,1036,60.2016600120762,60.2016600120762,59.8870609333487,59.8870609333487,1052.13912684956,0.0,1.0
2024-08-15,62.1023,62.11,62.1023,62.11,336,61.1496912890677,61.1572731760981,61.1496912890677,61.1572731760981,341.234311410669,0.0,1.0
2024-08-16,62.2875,62.2875,62.2875,62.2875,51,61.3320504420578,61.3320504420578,61.3320504420578,61.3320504420578,51.7944936962622,0.0,1.0
2024-08-19,62.8791,62.8791,62.62,62.62,100,61.9145756845466,61.9145756845466,61.6594501092781,61.6594501092781,101.557830776985,0.0,1.0
2024-08-20,62.8066,62.99,62.7906,62.99,485,61.8431877871828,62.0237745509969,61.8274332167301,62.0237745509969,492.555479268376,0.0,1.0
2024-08-21,63.1208,63.1208,63.03,63.03,161,62.1525681644478,62.1525681644478,62.0631609771287,62.0631609771287,163.508107550945,0.0,1.0
2024-08-22,62.4597,63.32,62.4597,63.32,1038,61.5016090065551,62.348712566584,61.5016090065551,62.348712566584,1054.1702834651,0.0,1.0
2024-08-23,63.2865,63.2865,63.2865,63.2865,28,62.3157264346986,62.3157264346986,62.3157264346986,62.3157264346986,28.4361926175557,0.0,1.0
2024-08-26,63.0835,63.0835,63.0835,63.0835,7,62.1158403220799,62.1158403220799,62.1158403220799,62.1158403220799,7.10904815438894,0.0,1.0
2024-08-27,63.18,63.18,63.18,63.18,49,62.2108600751228,62.2108600751228,62.2108600751228,62.2108600751228,49.7633370807225,0.0,1.0
2024-08-28,62.8556,62.8556,62.8556,62.8556,128,61.8914361591942,61.8914361591942,61.8914361591942,61.8914361591942,129.994023394541,0.0,1.0
2024-08-29,62.7714,63.28,62.7714,63.28,894,61.8085277321868,62.3093261404522,61.8085277321868,62.3093261404522,907.927007146244,0.0,1.0
2024-08-30,63.4663,63.4663,62.84,62.84,657,62.4927684201609,62.4927684201609,61.8760754530028,61.8760754530028,667.23494820479,0.0,1.0
2024-09-03,62.2167,62.54,62.2167,62.54,354,61.2623364678046,61.5806772570146,61.2623364678046,61.5806772570146,359.514720950526,0.0,1.0
2024-09-04,62.1861,62.42,62.1861,62.24,290,61.2322058518138,61.4625179786193,61.2322058518138,61.2852790610263,294.517709253256,0.0,1.0
2024-09-05,61.9996,61.9996,61.9996,61.9996,290,61.0485666399744,61.0485666399744,61.0485666399744,61.0485666399744,294.517709253256,0.0,1.0
2024-09-06,60.9889,60.9889,60.9889,60.9889,2,60.0533701176901,60.0533701176901,60.0533701176901,60.0533701176901,2.03115661553969,0.0,1.0
2024-09-09,61.5819,61.5819,61.345,61.345,237,60.6372738850935,60.6372738850935,60.4040077763281,60.4040077763281,240.692058941454,0.0,1.0
2024-09-10,61.9148,61.9148,61.84,61.84,1232,60.9650674165751,60.9650674165751,60.8914147997087,60.8914147997087,1251.19247517245,0.0,1.0
2024-09-11,62.5555,62.5555,62.5555,62.5555,23,61.5959394971406,61.5959394971406,61.5959394971406,61.5959394971406,23.3583010787065,0.0,1.0
2024-09-12,63.0237,63.0237,63.0237,63.0237,12,62.0569576150129,62.0569576150129,62.0569576150129,62.0569576150129,12.1869396932382,0.0,1.0
2024-09-13,63.3145,63.3145,63.3145,63.3145,12,62.3432969329909,62.3432969329909,62.3432969329909,62.3432969329909,12.1869396932382,0.0,1.0
2024-09-16,63.4309,63.4309,63.26,63.26,380,62.4579114330343,62.4579114330343,62.2896329273864,62.2896329273864,385.919756952542,0.0,1.0
2024-09-17,63.4231,63.78,63.4,63.68,4832,62.4502310799386,62.8016564670993,62.4274854188475,62.7031904017699,4907.2743831439,0.0,1.0
2024-09-18,63.2785,63.59,63.2785,63.59,291,62.3078491494723,62.6145709429734,62.3078491494723,62.6145709429734,295.533287561026,0.0,1.0
2024-09-19,64.255,64.38,64.25,64.38,711,63.269370277414,63.3924528590758,63.2644469741475,63.3924528590758,722.076176824362,0.0,1.0
2024-09-20,64.0399,64.09,63.89,63.89,2552,63.2474615778782,63.2969416336724,63.0994164608414,63.0994164608414,2583.97445087602,0.19285,1.0
2024-09-23,64.1629,64.19,64.14,64.14,5742,63.3689395591692,63.3957042200878,63.3463229268801,63.3463229268801,5813.94251447105,0.0,1.0
2024-09-24,64.2782,64.2782,64.2,64.2,2526,63.4828128213063,63.4828128213063,63.4055804787294,63.4055804787294,2557.64869236396,0.0,1.0
2024-09-25,64.1843,64.37,64.1843,64.37,3692,63.3900747526621,63.5734768756357,63.3900747526621,63.5734768756357,3738.25770871249,0.0,1.0
2024-09-26,64.4344,64.4344,64.39,64.39,2174,63.6370799812872,63.6370799812872,63.5932293929188,63.5932293929188,2201.23842327761,0.0,1.0
2024-09-27,64.4265,64.5,64.4265,64.5,404,63.6292777369604,63.7018682379758,63.6292777369604,63.7018682379758,409.061786110467,0.0,1.0
2024-09-30,64.6323,64.6323,64.37,64.37,231,63.8325311398034,63.8325311398034,63.5734768756357,63.5734768756357,233.894239087916,0.0,1.0
2024-10-01,64.0339,64.0339,63.92,63.92,191,63.2415358226933,63.2415358226933,63.1290452367661,63.1290452367661,193.393072146285,0.0,1.0
2024-10-02,63.953,63.953,63.71,63.71,312,63.1616368902832,63.1616368902832,62.9216438052936,62.9216438052936,315.909102144717,0.0,1.0
2024-10-03,63.7838,63.7838,63.7838,63.7838,20,62.9945305940682,62.9945305940682,62.9945305940682,62.9945305940682,20.2505834708152,0.0,1.0
2024-10-04,64.3735,64.3735,64.13,64.13,16153,63.5769335661602,63.5769335661602,63.3364466682385,63.3364466682385,16355.3837402039,0.0,1.0
2024-10-07,63.75,64.19,63.75,64.19,448,62.9611488398598,63.3957042200878,62.9611488398598,63.3957042200878,453.61306974626,0.0,1.0
2024-10-08,64.4021,64.4021,63.96,63.96,1704,63.605179665875,63.605179665875,63.1685502713323,63.1685502713323,1725.34971171346,0.0,1.0
2024-10-09,64.8215,64.8215,64.69,64.69,1559,64.0193899533015,64.0193899533015,63.8895171521652,63.8895171521652,1578.53298155004,0.0,1.0
2024-10-10,64.7132,64.78,64.69,64.78,1736,63.9124300722135,63.9784034799391,63.8895171521652,63.9784034799391,1757.75064526676,0.0,1.0
2024-10-11,65.0102,65.0102,65.0102,65.0102,11,64.2057549538675,64.2057549538675,64.2057549538675,64.2057549538675,11.1378209089484,0.0,1.0
2024-10-14,65.5678,65.5678,65.46,65.46,103,64.7564551357201,64.7564551357201,64.6499890675642,64.6499890675642,104.290504874698,0.0,1.0
2024-10-15,65.1456,65.1456,65.08,65.12,391,64.339479495874,64.339479495874,64.2746912391855,64.3141962737517,395.898906854437,0.0,1.0
2024-10-16,65.4549,65.4549,65.22,65.22,101,64.6449521756571,64.6449521756571,64.4129588601671,64.4129588601671,102.265446527617,0.0,1.0
2024-10-17,65.328,65.3836,65.328,65.3836,554,64.5196224534958,64.5745344515428,64.5196224534958,64.5745344515428,560.941162141581,0.0,1.0
2024-10-18,65.4978,65.4978,65.45,65.45,2036,64.6873213252293,64.6873213252293,64.6401128089227,64.6401128089227,2061.50939732899,0.0,1.0
2024-10-21,65.2559,65.42,65.21,65.42,816,64.4484146286903,64.6104840329981,64.4030826015256,64.6104840329981,826.22380560926,0.0,1.0
2024-10-22,65.342,65.342,65.342,65.342,3,64.533449215594,64.533449215594,64.533449215594,64.533449215594,3.03758752062228,0.0,1.0
2024-10-23,64.6811,65.01,64.6811,65.01,272,63.8807272819742,64.2055574286947,63.8807272819742,64.2055574286947,275.407935203087,0.0,1.0
2024-10-24,64.8042,64.8042,64.8042,64.8042,2,64.0023040258516,64.0023040258516,64.0023040258516,64.0023040258516,2.02505834708152,0.0,1.0
2024-10-25,64.7807,65.13,64.7807,65.13,231,63.979094818044,64.3240725323932,63.979094818044,64.3240725323932,233.894239087916,0.0,1.0
2024-10-28,64.9753,65.12,64.9753,65.1,9866,64.1712868112085,64.3141962737517,64.1712868112085,64.2944437564686,9989.61282615314,0.0,1.0
2024-10-29,64.9632,65.1,64.9632,65.1,214,64.1593365382522,64.2944437564686,64.1593365382522,64.2944437564686,216.681243137723,0.0,1.0
2024-10-30,64.8322,64.8322,64.8322,64.8322,214,64.029957550048,64.029957550048,64.029957550048,64.029957550048,216.681243137723,0.0,1.0
2024-10-31,63.695,63.695,63.695,63.695,57,62.9068294173313,62.9068294173313,62.9068294173313,62.9068294173313,57.7141628918233,0.0,1.0
2024-11-01,63.9056,64.0743,63.9056,64.0743,181,63.1148234243222,63.2814359076051,63.1148234243222,63.2814359076051,183.267780410878,0.0,1.0
2024-11-04,63.7193,63.7193,63.7193,63.7193,12,62.9308287258302,62.9308287258302,62.9308287258302,62.9308287258302,12.1503500824891,0.0,1.0
2024-11-05,64.4591,64.4591,64.42,64.42,132,63.6614743401319,63.6614743401319,63.6228581688434,63.6228581688434,133.65385090738,0.0,1.0
2024-11-06,66.228,66.228,66.228,66.228,100,65.408485731235,65.408485731235,65.408485731235,65.408485731235,101.252917354076,0.0,1.0
2024-11-07,66.7287,66.86,66.7287,66.86,3811,65.9029900014173,66.0326652773808,65.9029900014173,66.0326652773808,3858.74868036384,0.0,1.0
2024-11-08,66.8942,66.8942,66.8942,66.8942,3,66.0664420819349,66.0664420819349,66.0664420819349,66.0664420819349,3.03758752062228,0.0,1.0
2024-11-11,67.1448,67.1448,67.1448,67.1448,4,66.313941123492,66.313941123492,66.313941123492,66.313941123492,4.05011669416304,0.0,1.0
2024-11-12,66.9495,66.9495,66.9495,66.9495,4,66.1210577922226,66.1210577922226,66.1210577922226,66.1210577922226,4.05011669416304,0.0,1.0
2024-11-13,67.0093,67.0093,67.0093,67.0093,20,66.1801178188991,66.1801178188991,66.1801178188991,66.1801178188991,20.2505834708152,0.0,1.0
2024-11-14,66.6334,66.6334,66.6334,66.6334,131,65.8088692565633,65.8088692565633,65.8088692565633,65.8088692565633,132.64132173384,0.0,1.0
2024-11-15,65.7769,66.1,65.76,66.1,356,64.9629677039149,65.2820696206232,64.9462768268107,65.2820696206232,360.46038578051,0.0,1.0
2024-11-18,66.0316,66.12,66.0316,66.12,507,65.2145160115151,65.3018221379063,65.2145160115151,65.3018221379063,513.352290985165,0.0,1.0
2024-11-19,66.338,66.338,66.1,66.1,931,65.517124576292,65.517124576292,65.2820696206232,65.2820696206232,942.664660566448,0.0,1.0
2024-11-20,66.2115,66.2115,66.2115,66.2115,34,65.3921899044765,65.3921899044765,65.3921899044765,65.3921899044765,34.4259919003858,0.0,1.0
2024-11-21,66.6352,66.67,66.0,66.0,7749,65.8106469831188,65.8450163631914,65.1833070342078,65.1833070342078,7846.08856576735,0.0,1.0
2024-11-22,66.9151,66.9151,66.9151,66.9151,5,66.0870834624957,66.0870834624957,66.0870834624957,66.0870834624957,5.0626458677038,0.0,1.0
2024-11-25,67.2072,67.2072,67.2072,67.2072,42,66.3755689774153,66.3755689774153,66.3755689774153,66.3755689774153,42.5262252887119,0.0,1.0
2024-11-26,67.4925,67.4925,67.3,67.3,100,66.6573386364586,66.6573386364586,66.4672206576088,66.4672206576088,101.252917354076,0.0,1.0
2024-11-27,67.186,67.186,67.186,67.186,3,66.3546313090952,66.3546313090952,66.3546313090952,66.3546313090952,3.03758752062228,0.0,1.0
2024-11-29,67.579,67.579,67.579,67.579,2,66.742768273708,66.742768273708,66.742768273708,66.742768273708,2.02505834708152,0.0,1.0
2024-12-02,67.7338,67.7338,67.62,67.62,129,66.8956527574791,66.8956527574791,66.7832609341383,66.7832609341383,130.616263386758,0.0,1.0
2024-12-03,67.6927,67.6927,67.6927,67.6927,129,66.8550613344624,66.8550613344624,66.8550613344624,66.8550613344624,130.616263386758,0.0,1.0
2024-12-04,68.146,68.146,68.146,68.146,0,67.3027521386837,67.3027521386837,67.3027521386837,67.3027521386837,0,0.0,1.0
2024-12-05,68.0617,68.26,68.0617,68.26,328,67.2194952783354,67.4153414871973,67.2194952783354,67.4153414871973,332.109568921369,0.0,1.0
2024-12-06,68.276,68.33,68.276,68.33,1175,67.4311435010238,67.4844752976881,67.4311435010238,67.4844752976881,1189.72177891039,0.0,1.0
2024-12-09,67.9482,67.9482,67.9482,67.9482,145,67.1073997427539,67.1073997427539,67.1073997427539,67.1073997427539,146.81673016341,0.0,1.0
2024-12-10,67.8512,68.06,67.8512,68.06,103,67.0116000339309,67.2178163143664,67.0116000339309,67.2178163143664,104.290504874698,0.0,1.0
2024-12-11,68.4357,68.4357,68.4357,68.4357,102,67.5888673515293,67.5888673515293,67.5888673515293,67.5888673515293,103.277975701157,0.0,1.0
2024-12-12,68.0854,68.38,68.0854,68.29,597,67.2429020113159,67.5338565908959,67.2429020113159,67.444970263122,604.479916603834,0.0,1.0
2024-12-13,67.8475,67.8475,67.81,67.81,4533,67.0079458182335,67.0079458182335,66.9709098483277,66.9709098483277,4589.79474366027,0.0,1.0
2024-12-16,67.9783,67.9783,67.9783,67.9783,1,67.1371272812649,67.1371272812649,67.1371272812649,67.1371272812649,1.01252917354076,0.0,1.0
2024-12-17,67.9034,67.9034,67.74,67.7564,1757,67.0631541040398,67.0631541040398,66.9017760378369,66.917973102009,1779.01375791111,0.0,1.0
2024-12-18,66.0682,68.1,66.0682,67.82,48064,65.2506631181431,67.2573213489325,65.2506631181431,66.9807861069692,48666.2021970631,0.0,1.0
2024-12-19,65.9127,65.9127,65.9127,65.9127,48064,65.0970872962671,65.0970872962671,65.0970872962671,65.0970872962671,48666.2021970631,0.0,1.0
2024-12-20,66.2208,66.63,66.2208,66.63,906,65.6603747697583,66.0661117188104,65.6603747697583,66.0661117188104,913.732902231817,0.262245,1.0
2024-12-23,66.7527,66.7527,66.21,66.21,118,66.1877733113047,66.1877733113047,65.64966616993,65.64966616993,119.007155036815,0.0,1.0
2024-12-24,67.3999,67.3999,67.19,67.19,242,66.829496071389,66.829496071389,66.6213724506509,66.6213724506509,244.065521346688,0.0,1.0
2024-12-26,67.4613,67.4613,67.4613,67.4613,157,66.8903764444872,66.8903764444872,66.8903764444872,66.8903764444872,158.340028311694,0.0,1.0
2024-12-27,66.6597,66.6597,66.49,66.49,129,66.0955603683384,66.0955603683384,65.9272965358502,65.9272965358502,130.101042370755,0.0,1.0
2024-12-30,66.0805,66.0805,65.85,65.85,1310,65.5212621256919,65.5212621256919,65.2927128423182,65.2927128423182,1321.18112795108,0.0,1.0
2024-12-31,65.6975,65.6975,65.6975,65.6975,103,65.1415034465938,65.1415034465938,65.1415034465938,65.1415034465938,103.879126854169,0.0,1.0
2025-01-02,65.4766,65.84,65.4766,65.84,819,64.9224729186231,65.2827974721068,64.9224729186231,65.2827974721068,825.99033877247,0.0,1.0
2025-01-03,66.2875,66.2875,66.25,66.25,191,65.7265102890686,65.7265102890686,65.6893276507758,65.6893276507758,192.630225525692,0.0,1.0
2025-01-06,66.611,67.16,66.611,67.16,3285,66.0472725154087,66.5916263400166,66.0472725154087,66.5916263400166,3313.03817199946,0.0,1.0
2025-01-07,65.9587,65.9587,65.9,65.9,106,65.4004929165166,65.4004929165166,65.3422896933754,65.3422896933754,106.904732490698,0.0,1.0
2025-01-08,66.0347,66.0347,65.71,65.97,1052,65.4758497301235,65.4758497301235,65.1538976593581,65.4116972848555,1060.97904320957,0.0,1.0
2025-01-10,64.9808,65.45,64.98,65.45,60686,64.4308688635401,64.8960980338607,64.4300756339231,64.8960980338607,61203.9678861368,0.0,1.0
2025-01-13,65.1106,65.1106,64.51,64.51,612,64.5595703688845,64.5595703688845,63.9640532339856,63.9640532339856,617.223549851955,0.0,1.0
2025-01-14,65.0869,65.22,64.87,65.22,631,64.5360709414834,64.6680445189976,64.3210065615973,64.6680445189976,636.385718883307,0.0,1.0
2025-01-15,66.3541,66.4,66.28,66.28,9724,65.7925466546768,65.8380582039473,65.7190737614101,65.7190737614101,9806.99640320329,0.0,1.0
2025-01-16,66.25,66.4,66.13,66.4,41904,65.6893276507758,65.8380582039473,65.5703432082385,65.8380582039473,42261.6595310397,0.0,1.0
2025-01-17,66.9022,67.01,66.9022,67.01,206,66.3360080959657,66.442895786845,66.3360080959657,66.442895786845,207.758253708338,0.0,1.0
2025-01-21,67.3635,67.3635,67.04,67.04,561,66.7934041238194,66.7934041238194,66.4726418974793,66.4726418974793,565.788254030958,0.0,1.0
2025-01-22,67.6926,67.8099,67.6926,67.8099,176,67.1197189574778,67.2360262500579,67.1197189574778,67.2360262500579,177.502197343046,0.0,1.0
2025-01-23,68.0445,68.0445,67.65,67.67,20109,67.4686408352183,67.4686408352183,67.0774794803771,67.0973102207999,20280.6345816552,0.0,1.0
2025-01-24,67.8959,67.8959,67.8959,67.8959,288,67.3212984338763,67.3212984338763,67.3212984338763,67.3212984338763,290.458141106802,0.0,1.0
2025-01-27,67.2247,67.2247,67.2247,67.2247,81,66.6557787852846,66.6557787852846,66.6557787852846,66.6557787852846,81.6913521862882,0.0,1.0
2025-01-28,67.8547,67.8547,67.56,67.56,582,67.2804471086052,67.2804471086052,66.9882411484741,66.9882411484741,586.967493486663,0.0,1.0
2025-01-29,67.545,67.545,67.545,67.545,86,66.9733680931569,66.9733680931569,66.9733680931569,66.9733680931569,86.7340282471702,0.0,1.0
2025-01-30,67.7908,67.85,67.7908,67.85,307,67.2170878929541,67.2757868846058,67.2170878929541,67.2757868846058,309.620310138154,0.0,1.0
2025-01-31,67.4302,68.06,67.4302,68.06,282,66.8595396431296,67.484009659046,66.8595396431296,67.484009659046,284.406929833744,0.0,1.0
2025-02-03,66.9145,66.94,66.35,66.35,557,66.3482040013258,66.373488195365,65.7884813528901,65.7884813528901,561.754113182253,0.0,1.0
2025-02-04,67.1784,67.1784,67.1784,67.1784,210,66.6098706212056,66.6098706212056,66.6098706212056,66.6098706212056,211.792394557044,0.0,1.0
2025-02-05,67.2929,67.2929,67.2929,67.2929,210,66.7234016101266,66.7234016101266,66.7234016101266,66.7234016101266,211.792394557043,0.0,1.0
2025-02-06,67.2578,67.2578,67.03,67.2,1334,66.6885986606845,66.6885986606845,66.4627265272679,66.6312878208623,1345.38597304331,0.0,1.0
2025-02-07,66.5784,66.6,66.55,66.55,661,66.0149484085194,66.0363656081761,65.9867887571189,65.9867887571189,666.641775248598,0.0,1.0
2025-02-10,66.985,66.985,66.985,66.985,8,66.4181073613164,66.4181073613164,66.4181073613164,66.4181073613164,8.06828169741118,0.0,1.0
2025-02-11,67.085,67.085,67.085,67.085,3,66.5172610634308,66.5172610634308,66.5172610634308,66.5172610634308,3.02560563652919,0.0,1.0
2025-02-12,67.0332,67.07,67.03,67.07,2093,66.4658994457356,66.5023880081136,66.4627265272679,66.5023880081136,2110.8641990852,0.0,1.0
2025-02-13,67.8601,67.8601,67.752,67.752,992,67.2858014085194,67.2858014085194,67.1786162565337,67.1786162565337,1000.46693047899,0.0,1.0
2025-02-14,67.8586,67.8586,67.8586,67.8586,7,67.2843141029876,67.2843141029876,67.2843141029876,67.2843141029876,7.05974648523479,0.0,1.0
2025-02-18,68.0817,68.0817,67.84,67.95,847,67.5055260124048,67.5055260124048,67.2658715143944,67.3749405867202,854.229324713409,0.0,1.0
2025-02-19,68.3022,68.3022,68.3022,68.3022,32,67.724159925567,67.724159925567,67.724159925567,67.724159925567,32.2731267896447,0.0,1.0
2025-02-20,68.0627,68.0627,67.98,67.98,192,67.4866868090031,67.4866868090031,67.4046866973545,67.4046866973545,193.638760737868,0.0,1.0
2025-02-21,66.998,66.998,66.998,66.998,192,66.4309973425913,66.4309973425913,66.4309973425913,66.4309973425913,193.638760737868,0.0,1.0
2025-02-24,66.7168,66.7168,66.7168,66.7168,78,66.1521771322457,66.1521771322457,66.1521771322457,66.1521771322457,78.6657465497589,0.0,1.0
2025-02-25,66.3987,66.7,66.34,66.7,787,65.8367692058198,66.1355193102904,65.7785659826787,66.1355193102904,793.717211982825,0.0,1.0
2025-02-26,66.1871,66.1871,66.1871,66.1871,787,65.6269599721458,65.6269599721458,65.6269599721458,65.6269599721458,793.717211982825,0.0,1.0
2025-02-27,65.2281,65.2281,65.2281,65.2281,72,64.6760759688689,64.6760759688689,64.6760759688689,64.6760759688689,72.6145352767006,0.0,1.0
2025-02-28,66.1332,66.1332,65.07,65.07,1437,65.5735161267062,65.5735161267062,64.5193139658261,64.5193139658261,1449.26509989748,0.0,1.0
2025-03-03,65.0206,65.68,65.0206,65.68,140,64.4703320369816,65.1241515487238,64.4703320369816,65.1241515487238,141.194929704696,0.0,1.0
2025-03-04,64.306,64.41,63.89,64.14,2317,63.7617796816722,63.8648995318712,63.3493002808764,63.5971845361624,2336.77608661271,0.0,1.0
2025-03-05,64.9497,65.01,64.92,64.92,49418,64.4000320621825,64.4598217445575,64.3705834126545,64.3705834126545,49839.7931153332,0.0,1.0
2025-03-06,63.9354,63.9354,63.9354,63.9354,90,63.3943160616363,63.3943160616363,63.3943160616363,63.3943160616363,90.7681690958758,0.0,1.0
2025-03-07,64.3987,64.3987,64.3987,64.3987,159,63.8536951635323,63.8536951635323,63.8536951635323,63.8536951635323,160.357098736047,0.0,1.0
2025-03-10,62.653,62.653,62.653,62.653,97,62.1227689857215,62.1227689857215,62.1227689857215,62.1227689857215,97.8279155811106,0.0,1.0
2025-03-11,62.0452,62.44,61.79,62.44,12294,61.5201127842704,61.9115716002179,61.2670725364745,61.9115716002179,12398.9318984966,0.0,1.0
2025-03-12,62.1837,62.1837,62.1837,62.1837,0,61.6574406616988,61.6574406616988,61.6574406616988,61.6574406616988,0,0.0,1.0
2025-03-13,61.3239,62.33,61.3239,62.33,36995,60.8049171309193,61.8025025278921,60.8049171309193,61.8025025278921,37310.7601744659,0.0,1.0
2025-03-14,62.5633,62.5633,61.86,61.86,604,62.033828114925,62.033828114925,61.3364801279545,61.3364801279545,609.155268154544,0.0,1.0
2025-03-17,62.9834,62.9834,62.9834,62.9834,91,62.4503728175075,62.4503728175075,62.4503728175075,62.4503728175075,91.7767043080521,0.0,1.0
2025-03-18,62.2904,62.31,62.13,62.31,2442,61.7632376618548,61.7826717874692,61.6041951236634,61.7826717874692,2462.84298813476,0.0,1.0
2025-03-19,62.814,62.814,62.814,62.814,188,62.2824064461257,62.2824064461257,62.2824064461257,62.2824064461257,189.604619889163,0.0,1.0
2025-03-20,62.679,63.055,62.679,63.055,334,62.1485489482713,62.5213668682214,62.1485489482713,62.5213668682214,336.850760866917,0.0,1.0
2025-03-21,62.5153,62.5153,62.5153,62.5153,149,62.1401208835916,62.1401208835916,62.1401208835916,62.1401208835916,149.899607009931,0.1552,1.0
2025-03-24,63.5883,63.5883,63.42,63.42,585,63.2066813849103,63.2066813849103,63.0393914199784,63.0393914199784,588.532014099395,0.0,1.0
2025-03-25,63.6545,63.6545,63.55,63.62,331,63.2724840924474,63.2724840924474,63.1686112384047,63.2381911406343,332.998455840854,0.0,1.0
2025-03-26,63.064,63.74,62.98,63.62,2012,62.685527917211,63.3574709730278,62.6020320345355,63.2381911406343,2024.14771344954,0.0,1.0
2025-03-27,62.9817,63.2,62.91,63.05,4021,62.6037218321611,62.820711727257,62.5324521323059,62.6716119367651,4045.27731400626,0.0,1.0
2025-03-28,61.7148,61.7148,61.7148,61.7148,12,61.3444250016664,61.3444250016664,61.3444250016664,61.3444250016664,12.0724515712696,0.0,1.0
2025-03-31,62.0682,62.0682,62.0682,62.0682,131,61.6957041080654,61.6957041080654,61.6957041080654,61.6957041080654,131.790929653027,0.0,1.0
2025-04-01,62.2401,62.2401,62.2401,62.2401,123,61.8665724679691,61.8665724679691,61.8665724679691,61.8665724679691,123.742628605514,0.0,1.0
2025-04-02,62.6787,62.6787,62.55,62.55,1153,62.3025402553674,62.3025402553674,62.1746126351254,62.1746126351254,1159.96138847282,0.0,1.0
2025-04-03,59.7762,60.52,59.7762,60.48,796,59.417459309349,60.1567954704682,59.417459309349,60.117035526337,800.805954227553,0.0,1.0
2025-04-04,56.3149,56.3149,56.3149,56.3149,202,55.9769319438181,55.9769319438181,55.9769319438181,55.9769319438181,203.219601449705,0.0,1.0
2025-04-07,55.9187,57.8,55.78,57.8,402,55.5831096971988,57.4531192695483,55.4452420909239,57.4531192695483,404.427127637533,0.0,1.0
2025-04-08,54.8664,57.6047,54.8664,57.55,3159,54.5371249669679,57.2589913423278,54.5371249669679,57.2046196187285,3178.07287613673,0.0,1.0
2025-04-09,60.0937,60.0937,55.14,55.14,17740,59.7330538658902,59.7330538658902,54.8090829848251,54.8090829848251,17847.1075728603,0.0,1.0
2025-04-10,58.1219,58.1219,57.68,57.68,2793,57.7730874199439,57.7730874199439,57.3338394371548,57.3338394371548,2809.86310321301,0.0,1.0
2025-04-11,59.2257,59.2257,57.81,57.81,1137,58.8702630782437,58.8702630782437,57.4630592555811,57.4630592555811,1143.8647863778,0.0,1.0
2025-04-14,59.6653,59.75,59.6653,59.75,285,59.3072248642453,59.3914165459431,59.3072248642453,59.3914165459431,286.720724817654,0.0,1.0
2025-04-15,59.4919,59.73,59.4919,59.63,235,59.1348655064367,59.3715365738775,59.1348655064367,59.2721367135496,236.418843270697,0.0,1.0
2025-04-16,58.1121,58.1121,57.9,57.9,299,57.7633462336318,57.7633462336318,57.5525191298762,57.5525191298762,300.805251650802,0.0,1.0
2025-04-17,58.2508,58.6566,58.2508,58.6566,9125,57.9012138399066,58.3045784731174,57.9012138399066,58.3045784731174,9180.09338231962,0.0,1.0
2025-04-21,56.9681,56.9681,56.53,56.53,180,56.6262118314802,56.6262118314802,56.1907410433835,56.1907410433835,181.086773569044,0.0,1.0
2025-04-22,58.3791,58.54,57.9644,58.54,2096,58.0287438607074,58.188678235975,57.6165326399274,58.188678235975,2108.65487444843,0.0,1.0
2025-04-23,59.3334,59.57,59.27,59.47,8685,58.9773167278169,59.2124967973528,58.914297216369,59.1130969370249,8737.4368247064,0.0,1.0
2025-04-24,60.2865,60.2865,59.73,59.84,2656,59.9246967966025,59.9246967966025,59.3715365738775,59.4808764202382,2672.03594777435,0.0,1.0
2025-04-25,60.671,60.671,60.671,60.671,114,60.3068892595634,60.3068892595634,60.3068892595634,60.3068892595634,114.688289927062,0.0,1.0
2025-04-28,60.7586,60.7586,60.7586,60.7586,49,60.3939635372107,60.3939635372107,60.3939635372107,60.3939635372107,49.2958439160176,0.0,1.0
2025-04-29,61.0955,61.26,61.0955,61.1649,10077,60.7288416666555,60.892354436895,60.7288416666555,60.7978251697231,10137.8412069737,0.0,1.0
2025-04-30,61.2794,61.2794,61.2794,61.2794,124,60.9116380097986,60.9116380097986,60.9116380097986,60.9116380097986,124.748666236453,0.0,1.0
2025-05-01,61.73,62.065,61.73,61.91,443,61.3595337804363,61.6925233125349,61.3595337804363,61.5384535290266,445.674670506037,0.0,1.0
2025-05-02,62.4722,62.5964,62.37,62.37,1136,62.0972795437902,62.2207341703175,61.9956928865351,61.9956928865351,1142.85874874686,0.0,1.0
2025-05-05,62.1506,62.5,62.1506,62.5,1583,61.7776095929756,62.1249127049614,61.7776095929756,62.1249127049614,1592.55756977665,0.0,1.0
2025-05-06,61.7622,61.7622,61.7622,61.7622,16,61.3915405354619,61.3915405354619,61.3915405354619,61.3915405354619,16.0966020950262,0.0,1.0
2025-05-07,61.9758,61.9758,61.9758,61.9758,16,61.6038586371223,61.6038586371223,61.6038586371223,61.6038586371223,16.0966020950262,0.0,1.0
2025-05-08,62.4224,62.4224,62.4224,62.4224,100,62.0477784133469,62.0477784133469,62.0477784133469,62.0477784133469,100.603763093914,0.0,1.0
2025-05-09,62.3403,62.3403,62.3403,62.3403,91,61.9661711280177,61.9661711280177,61.9661711280177,61.9661711280177,91.5494244154613,0.0,1.0
2025-05-12,64.3009,64.3009,64.3009,64.3009,17,63.9150047896072,63.9150047896072,63.9150047896072,63.9150047896072,17.1026397259653,0.0,1.0
2025-05-13,64.7441,64.7441,64.7441,64.7441,14,64.3555449705807,64.3555449705807,64.3555449705807,64.3555449705807,14.0845268331479,0.0,1.0
2025-05-14,64.8724,64.8724,64.71,64.84,2448,64.4830749913814,64.4830749913814,64.3216496182088,64.4508694366352,2462.78012053901,0.0,1.0
2025-05-15,65.1657,65.1657,64.76,64.85,893,64.7746147817232,64.7746147817232,64.3713495483728,64.4608094226679,898.391604428649,0.0,1.0
2025-05-16,65.6732,65.6732,65.6,65.6,10071,65.2790690728875,65.2790690728875,65.2063083751275,65.2063083751275,10131.804981188,0.0,1.0
2025-05-19,65.6861,65.6861,65.6861,65.6861,45,65.2918916548698,65.2918916548698,65.2918916548698,65.2918916548698,45.2716933922611,0.0,1.0
2025-05-20,65.5031,65.5502,65.38,65.5502,4016,65.1099899104697,65.1568072446842,64.987628682406,65.1568072446842,4040.24712585157,0.0,1.0
2025-05-21,64.5868,65.49,64.5868,65.49,1706,64.1991889902848,65.0969685287667,64.1991889902848,65.0969685287667,1716.30019838217,0.0,1.0
2025-05-22,64.5717,64.88,64.5717,64.66,2857,64.1841796113753,64.4906293807663,64.1841796113753,64.2719496880449,2874.24951159311,0.0,1.0
2025-05-23,64.0474,64.0474,64.0474,64.0474,10,63.6630261436759,63.6630261436759,63.6630261436759,63.6630261436759,10.0603763093914,0.0,1.0
2025-05-27,65.3004,65.32,64.79,64.79,798,64.908506393585,64.9279887662092,64.4011695064712,64.4011695064712,802.81802948943,0.0,1.0
2025-05-28,64.9242,64.9242,64.9242,64.9242,4,64.5345641190313,64.5345641190313,64.5345641190313,64.5345641190313,4.02415052375654,0.0,1.0
2025-05-29,65.1835,65.1835,65.1835,65.1835,172,64.7923079568616,64.7923079568616,64.7923079568616,64.7923079568616,173.038472521531,0.0,1.0
2025-05-30,65.1485,65.15,64.53,64.95,5934,64.7575180057468,64.7590090036518,64.1427298696185,64.5602092829959,5969.82730199284,0.0,1.0
2025-06-02,65.1958,65.1958,64.93,64.93,8257,64.804534139682,64.804534139682,64.5403293109303,64.5403293109303,8306.85271866444,0.0,1.0
2025-06-03,65.6389,65.75,65.28,65.28,2724,65.2449749207951,65.3554081656194,64.8882288220781,64.8882288220781,2740.4465066782,0.0,1.0
2025-06-04,65.6357,65.6357,65.6357,65.6357,10,65.2417941252645,65.2417941252645,65.2417941252645,65.2417941252645,10.0603763093914,0.0,1.0
2025-06-05,65.2713,65.8999,65.2713,65.88,2466,64.8795810342295,65.504408556251,64.8795810342295,65.4846279840457,2480.88879789591,0.0,1.0
2025-06-06,66.0625,66.0625,66.0625,66.0625,22,65.6660327291442,65.6660327291442,65.6660327291442,65.6660327291442,22.132827880661,0.0,1.0
2025-06-09,66.1796,66.29,66.15,66.15,313,65.7824299655882,65.8921674113903,65.7530076069311,65.7530076069311,314.88977848395,0.0,1.0
2025-06-10,66.6089,66.6089,66.44,66.44,400,66.2091535659761,66.2091535659761,66.0412672018822,66.0412672018822,402.415052375654,0.0,1.0
2025-06-11,66.2893,66.51,66.2893,66.51,320,65.891471612368,66.1108471041117,65.891471612368,66.1108471041117,321.932041900523,0.0,1.0
2025-06-12,66.4552,66.4552,66.3,66.3,144,66.056375980652,66.056375980652,65.902107397423,65.902107397423,144.869418855236,0.0,1.0
2025-06-13,65.5682,65.5682,65.5682,65.5682,84,65.1746992195432,65.1746992195432,65.1746992195432,65.1746992195432,84.5071609988874,0.0,1.0
2025-06-16,66.2543,66.45,66.25,66.36,827,65.8566816612532,66.051207187915,65.8524074672591,65.9617473136198,831.993120786665,0.0,1.0
2025-06-17,65.6974,65.6974,65.6974,65.6974,827,65.3031238390869,65.3031238390869,65.3031238390869,65.3031238390869,831.993120786666,0.0,1.0
2025-06-18,65.6011,65.6011,65.6011,65.6011,136,65.2074017735911,65.2074017735911,65.2074017735911,65.2074017735911,136.821117807722,0.0,1.0
2025-06-20,65.2181,65.3,65.2181,65.3,1071,65.0459764004185,65.127660249951,65.0459764004185,65.127660249951,1073.83406269462,0.2206,1.0
2025-06-23,65.7273,65.7273,65.53,65.53,2015,65.5538325198561,65.5538325198561,65.3570532339861,65.3570532339861,2020.33206006505,0.0,1.0
2025-06-24,66.4622,66.4622,66.4622,66.4622,2,66.2867929718881,66.2867929718881,66.2867929718881,66.2867929718881,2.00529236731022,0.0,1.0
2025-06-25,66.3183,66.58,66.2601,66.58,3914,66.1432727527462,66.4042820741461,66.0852263541773,66.4042820741461,3924.3571628261,0.0,1.0
2025-06-26,66.7751,66.79,66.6,66.6,2088,66.5988671662558,66.6137278421781,66.4242292901491,66.4242292901491,2093.52523147187,0.0,1.0
2025-06-27,67.31,67.37,67.16,67.29,2568,67.1323554582573,67.1921971062664,66.9827513382344,67.1124082422543,2574.79539962632,0.0,1.0
2025-06-30,67.64,67.68,67.35,67.38,1544,67.4614845223076,67.5013789543137,67.1722498902634,67.202170714268,1548.08570756349,0.0,1.0
2025-07-01,67.76,67.86,67.76,67.85,1169,67.5811678183259,67.6809038983411,67.5811678183259,67.6709302903396,1172.09338869282,0.0,1.0
2025-07-02,68.01,68.01,67.76,67.83,3160,67.830508018364,67.830508018364,67.5811678183259,67.6509830743365,3168.36194035015,0.0,1.0
2025-07-03,68.5384,68.5384,68.5384,68.5384,15,68.3575134651645,68.3575134651645,68.3575134651645,68.3575134651645,15.0396927548267,0.0,1.0
2025-07-07,67.9327,67.9327,67.89,67.89,1161,67.7534120285122,67.7534120285122,67.7108247223457,67.7108247223457,1164.07221922358,0.0,1.0
2025-07-08,67.8721,67.9101,67.8721,67.91,806,67.692971964023,67.7308716744287,67.692971964023,67.7307719383487,808.132824026018,0.0,1.0
2025-07-09,68.1937,68.27,67.99,68.27,377,68.013723197352,68.0898218264036,67.8105608023609,68.0898218264036,377.997611237977,0.0,1.0
2025-07-10,68.3756,68.48,68.3756,68.48,206,68.1951431268997,68.2992675944356,68.1951431268997,68.2992675944356,206.545113832953,0.0,1.0
2025-07-11,68.0862,68.21,68.0862,68.2,616,67.9065069113356,68.0299801783944,67.9065069113356,68.0200065703929,617.630049131548,0.0,1.0
2025-07-14,68.1716,68.1716,68.1716,68.1716,154,67.9916815236686,67.9916815236686,67.9916815236686,67.9916815236686,154.407512282887,0.0,1.0
2025-07-15,67.911,67.911,67.911,67.911,77,67.7317692991489,67.7317692991489,67.7317692991489,67.7317692991489,77.2037561414435,0.0,1.0
2025-07-16,68.1017,68.1017,67.89,67.89,228,67.9219660037379,67.9219660037379,67.7108247223457,67.7108247223457,228.603329873365,0.0,1.0
2025-07-17,68.4375,68.4375,68.4,68.4,103,68.2568797604291,68.2568797604291,68.2194787304234,68.2194787304234,103.272556916476,0.0,1.0
2025-07-18,68.4664,68.68,68.4664,68.68,301,68.2857034875535,68.4987397544661,68.2857034875535,68.4987397544661,301.796501280188,0.0,1.0
2025-07-21,68.5937,68.89,68.58,68.58,767,68.4126675174129,68.7081855224981,68.3990036744508,68.3990036744508,769.02962286347,0.0,1.0
2025-07-22,68.8916,68.8916,68.8916,68.8916,2,68.7097812997783,68.7097812997783,68.7097812997783,68.7097812997783,2.00529236731022,0.0,1.0
2025-07-23,69.3671,69.38,69.03,69.03,3585,69.1840263602508,69.1968923145727,68.8478160345194,68.8478160345194,3594.48656840357,0.0,1.0
2025-07-24,69.3942,69.49,69.3942,69.4772,2494,69.2110548379349,69.3066020025895,69.2110548379349,69.2938357843476,2500.59958203585,0.0,1.0
2025-07-25,69.5706,69.5706,69.5706,69.5706,7,69.3869892830818,69.3869892830818,69.3869892830818,69.3869892830818,7.01852328558577,0.0,1.0
2025-07-28,69.5497,69.5497,69.5497,69.5497,2,69.3661444423586,69.3661444423586,69.3661444423586,69.3661444423586,2.00529236731022,0.0,1.0
2025-07-29,69.4437,69.65,69.4437,69.65,439,69.2604241975425,69.4661797306139,69.2604241975425,69.4661797306139,440.161674624593,0.0,1.0
2025-07-30,69.2269,69.55,69.2269,69.55,104,69.0441963760694,69.3664436505987,69.0441963760694,69.3664436505987,104.275203100132,0.0,1.0
2025-07-31,69.0236,69.751,69.0236,69.751,1121,68.8414329253984,69.5669131714293,68.8414329253984,69.5669131714293,1123.96637187738,0.0,1.0
2025-08-01,67.8595,67.8595,67.8595,67.8595,102,67.680405217941,67.680405217941,67.680405217941,67.680405217941,102.269910732821,0.0,1.0
2025-08-04,68.8254,68.8254,68.8254,68.8254,3,68.6437560148082,68.6437560148082,68.6437560148082,68.6437560148082,3.00793855096533,0.0,1.0
2025-08-05,68.609,68.79,68.609,68.7,829,68.4279271376552,68.6084494424828,68.4279271376552,68.5186869704691,831.193686250087,0.0,1.0
2025-08-06,69.1512,69.18,69.09,69.18,1230,68.9686961634979,68.9974201545423,68.9076576825286,68.9974201545423,1233.25480589579,0.0,1.0
2025-08-07,69.0711,69.08,68.86,69.08,1824,68.8888075634057,68.897684074527,68.6782646984935,68.897684074527,1828.82663898692,0.0,1.0
2025-08-08,69.7539,69.7539,69.44,69.44,331,69.5698055177497,69.5698055177497,69.2567339625819,69.2567339625819,331.875886789842,0.0,1.0
2025-08-11,69.4588,69.59,69.4588,69.59,688,69.2754843456247,69.4063380826047,69.2754843456247,69.4063380826047,689.820574354716,0.0,1.0
2025-08-12,70.1114,70.1114,70.07,70.09,4324,69.9263620038042,69.9263620038042,69.8850712666779,69.9050184826809,4335.4420981247,0.0,1.0
2025-08-13,70.5136,70.5136,70.34,70.34,129,70.3275005176255,70.3275005176255,70.154358682719,70.154358682719,129.341357691509,0.0,1.0
2025-08-14,70.511,70.511,70.511,70.511,31,70.3249073795451,70.3249073795451,70.3249073795451,70.3249073795451,31.0820316933084,0.0,1.0
2025-08-15,70.4313,70.72,70.4313,70.72,293,70.2454177237729,70.533355786777,70.2454177237729,70.533355786777,293.775331810948,0.0,1.0
2025-08-18,70.4626,70.52,70.38,70.47,2802,70.2766351168177,70.3338836267465,70.1942531147251,70.2840155867388,2809.41460660162,0.0,1.0
2025-08-19,70.1932,70.4,70.1932,70.4,85280,70.0079461172567,70.2142003307282,70.0079461172567,70.2142003307282,85505.6665421078,0.0,1.0
2025-08-20,69.9925,70.05,69.76,69.76,2395,69.8077758046661,69.8651240506748,69.5758894186307,69.5758894186307,2401.33760985399,0.0,1.0
2025-08-21,69.6839,69.74,69.65,69.73,1548,69.499990261739,69.5559422026276,69.4661797306139,69.5459685946261,1552.09629229811,0.0,1.0
2025-08-22,70.7523,70.7523,70.7523,70.7523,31,70.5655705406219,70.5655705406219,70.5655705406219,70.5655705406219,31.0820316933084,0.0,1.0
2025-08-25,70.516,70.75,70.516,70.75,9689,70.3298941835459,70.5632766107815,70.3298941835459,70.5632766107815,9714.63887343436,0.0,1.0
2025-08-26,70.543,70.543,70.3,70.42,4112,70.35682292515,70.35682292515,70.1144642507129,70.2341475467312,4122.88110718981,0.0,1.0
2025-08-27,70.7751,70.7751,70.66,70.68,3721,70.5883103668653,70.5883103668653,70.4735141387678,70.4934613547709,3730.84644938067,0.0,1.0
2025-08-28,70.9197,70.9197,70.65,70.65,958,70.7325287385674,70.7325287385674,70.4635405307663,70.4635405307663,960.535043941596,0.0,1.0
2025-08-29,70.4685,70.61,70.37,70.6,5585,70.2825195455386,70.4236460987602,70.1842795067236,70.4136724907587,5599.77893571379,0.0,1.0
2025-09-02,70.0214,70.0214,69.46,69.91,1482,69.8365995317905,69.8365995317905,69.2766811785849,69.7254935386535,1485.92164417687,0.0,1.0
2025-09-03,70.4949,70.4949,70.22,70.44,1423,70.3088498706626,70.3088498706626,70.0346753867008,70.2540947627343,1426.76551934122,0.0,1.0
2025-09-04,71.0433,71.0433,70.7,70.72,2327,70.8558025334662,70.8558025334662,70.5134085707739,70.533355786777,2333.15766936544,0.0,1.0
2025-09-05,70.7633,70.77,70.69,70.69,927,70.5765415094235,70.5832238267846,70.5034349627724,70.5034349627724,929.453012248288,0.0,1.0
2025-09-08,70.9285,70.9285,70.9285,70.9285,2,70.7413055136087,70.7413055136087,70.7413055136087,70.7413055136087,2.00529236731022,0.0,1.0
2025-09-09,71.09,71.09,71.03,71.03,7929,70.9023792828333,70.9023792828333,70.8425376348242,70.8425376348242,7949.98159020137,0.0,1.0
2025-09-10,70.7486,71.03,70.6,71.03,6649,70.5618803056613,70.8425376348242,70.4136724907587,70.8425376348242,6666.59447512283,0.0,1.0
2025-09-11,71.5148,71.5148,70.97,70.97,51771,71.3260581507381,71.3260581507381,70.782695986815,70.782695986815,51907.9955740087,0.0,1.0
2025-09-12,71.4482,71.48,71.42,71.48,350,71.2596339214479,71.2913499948928,71.2315083468836,71.2913499948928,350.926164279289,0.0,1.0
2025-09-15,71.7723,71.8199,71.7723,71.8199,1058,71.5828785567773,71.6303529308646,71.5828785567773,71.6303529308646,1060.79966230711,0.0,1.0
2025-09-16,71.742,71.742,71.742,71.742,19,71.5526585245327,71.5526585245327,71.5526585245327,71.5526585245327,19.0502774894471,0.0,1.0
2025-09-17,71.7052,71.76,71.67,71.76,1101,71.5159556470871,71.5706110189354,71.4808485469217,71.5706110189354,1103.91344820428,0.0,1.0
2025-09-18,72.0891,72.41,72.04,72.18,6110,71.8988424582656,72.2188955390345,71.8498720429781,71.9895025549994,6126.16818213272,0.0,1.0
2025-09-19,72.255,72.255,72.255,72.255,15,72.255,72.255,72.255,72.255,15,0.1912,1.0
2025-09-22,72.5808,72.62,72.17,72.17,12281,72.5808,72.62,72.17,72.17,12281,0.0,1.0
2025-09-23,72.1104,72.61,72.04,72.61,4902,72.1104,72.61,72.04,72.61,4902,0.0,1.0
2025-09-24,71.9972,71.9972,71.9972,71.9972,50,71.9972,71.9972,71.9972,71.9972,50,0.0,1.0
2025-09-25,71.7712,71.7712,71.7712,71.7712,33,71.7712,71.7712,71.7712,71.7712,33,0.0,1.0
2025-09-26,72.2638,72.2638,72.2638,72.2638,68,72.2638,72.2638,72.2638,72.2638,68,0.0,1.0
2025-09-29,72.4256,72.43,72.42,72.43,3529,72.4256,72.43,72.42,72.43,3529,0.0,1.0
2025-09-30,72.6279,72.6279,72.35,72.35,368,72.6279,72.6279,72.35,72.35,368,0.0,1.0
2025-10-01,72.9027,72.9027,72.9027,72.9027,74,72.9027,72.9027,72.9027,72.9027,74,0.0,1.0
2025-10-02,72.8817,73.01,72.88,73.01,765,72.8817,73.01,72.88,73.01,765,0.0,1.0
2025-10-03,72.9698,72.9698,72.9698,72.9698,39,72.9698,72.9698,72.9698,72.9698,39,0.0,1.0
2025-10-06,73.2509,73.2509,73.05,73.05,2076,73.2509,73.2509,73.05,73.05,2076,0.0,1.0
2025-10-07,72.95,73.38,72.95,73.38,154,72.95,73.38,72.95,73.38,154,0.0,1.0
2025-10-08,73.2585,73.27,73.14,73.14,89571,73.2585,73.27,73.14,73.14,89571,0.0,1.0
2025-10-09,73.05,73.07,72.94,72.94,3660,73.05,73.07,72.94,72.94,3660,0.0,1.0
2025-10-10,71.1509,73.29,71.1509,73.29,1926,71.1509,73.29,71.1509,73.29,1926,0.0,1.0
2025-10-13,72.1042,72.1042,71.78,71.88,1048,72.1042,72.1042,71.78,71.88,1048,0.0,1.0
2025-10-14,71.9083,72.21,71.9083,72.21,1617,71.9083,72.21,71.9083,72.21,1617,0.0,1.0
2025-10-15,72.0583,72.4,71.57,72.4,1697,72.0583,72.4,71.57,72.4,1697,0.0,1.0
2025-10-16,71.61,71.61,71.61,71.61,150,71.61,71.61,71.61,71.61,150,0.0,1.0
2025-10-17,72.1783,72.1783,71.62,71.62,555,72.1783,72.1783,71.62,71.62,555,0.0,1.0
2025-10-20,73.0569,73.0569,73.0569,73.0569,44,73.0569,73.0569,73.0569,73.0569,44,0.0,1.0
2025-10-21,73.1376,73.1376,73.1376,73.1376,48,73.1376,73.1376,73.1376,73.1376,48,0.0,1.0
2025-10-22,72.7168,72.7168,72.7168,72.7168,41,72.7168,72.7168,72.7168,72.7168,41,0.0,1.0
2025-10-23,72.9851,73.04,72.7,72.7,842,72.9851,73.04,72.7,72.7,842,0.0,1.0
2025-10-24,73.5742,73.68,73.5742,73.68,294,73.5742,73.68,73.5742,73.68,294,0.0,1.0
2025-10-27,74.5617,74.5617,74.5617,74.5617,15,74.5617,74.5617,74.5617,74.5617,15,0.0,1.0
2025-10-28,74.8621,74.8621,74.8621,74.8621,47,74.8621,74.8621,74.8621,74.8621,47,0.0,1.0
2025-10-29,74.4116,74.4116,74.4116,74.4116,40,74.4116,74.4116,74.4116,74.4116,40,0.0,1.0
2025-10-30,73.7935,74.22,73.7935,74.22,768,73.7935,74.22,73.7935,74.22,768,0.0,1.0
2025-10-31,74.0867,74.28,74.0867,74.28,427,74.0867,74.28,74.0867,74.28,427,0.0,1.0
2025-11-03,74.0779,74.37,74.0779,74.37,3525,74.0779,74.37,74.0779,74.37,3525,0.0,1.0
2025-11-04,73.2305,73.37,73.2,73.34,1486,73.2305,73.37,73.2,73.34,1486,0.0,1.0
2025-11-05,73.5325,73.66,73.5325,73.66,821,73.5325,73.66,73.5325,73.66,821,0.0,1.0
2025-11-06,72.6032,72.6032,72.6,72.6,254,72.6032,72.6032,72.6,72.6,254,0.0,1.0
2025-11-07,72.6713,72.6713,72.07,72.3,4266,72.6713,72.6713,72.07,72.3,4266,0.0,1.0
2025-11-10,73.7473,73.7473,73.7473,73.7473,20,73.7473,73.7473,73.7473,73.7473,20,0.0,1.0
2025-11-11,74.0656,74.0656,74.0656,74.0656,14,74.0656,74.0656,74.0656,74.0656,14,0.0,1.0
2025-11-12,74.0412,74.0412,74.0412,74.0412,48,74.0412,74.0412,74.0412,74.0412,48,0.0,1.0
2025-11-13,72.7894,72.7894,72.7894,72.7894,87,72.7894,72.7894,72.7894,72.7894,87,0.0,1.0
2025-11-14,72.7379,72.78,72.7379,72.78,76569,72.7379,72.78,72.7379,72.78,76569,0.0,1.0
2025-11-17,72.1133,72.1133,72.1133,72.1133,36,72.1133,72.1133,72.1133,72.1133,36,0.0,1.0
2025-11-18,71.6087,71.87,71.6087,71.87,2179,71.6087,71.87,71.6087,71.87,2179,0.0,1.0
2025-11-19,71.7631,72.35,71.62,72.35,2539,71.7631,72.35,71.62,72.35,2539,0.0,1.0
2025-11-20,70.9059,71.8,70.9059,71.8,784,70.9059,71.8,70.9059,71.8,784,0.0,1.0
2025-11-21,71.7092,71.7092,71.0798,71.37,305,71.7092,71.7092,71.0798,71.37,305,0.0,1.0
2025-11-24,72.8391,72.91,72.75,72.75,911,72.8391,72.91,72.75,72.75,911,0.0,1.0
2025-11-25,73.5686,73.5686,72.84,72.84,392,73.5686,73.5686,72.84,72.84,392,0.0,1.0
2025-11-26,73.9256,73.98,73.9256,73.98,1743,73.9256,73.98,73.9256,73.98,1743,0.0,1.0