date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-11-09,50.4755,51.2954,50.4755,51.2954,1318,48.6911016156501,49.482016697515,48.6911016156501,49.482016697515,1366.30116782195,0.0,1.0
2020-11-10,49.3654,50.01,48.97,50.01,10239,47.620245618116,48.2420578656707,47.2388237088961,48.2420578656707,10614.2319099613,0.0,1.0
2020-11-11,49.99,49.99,49.11,49.11,18661,48.2227649011174,48.2227649011174,47.3738744607696,47.3738744607696,19344.8756393971,0.0,1.0
2020-11-12,49.562,50.14,49.451,49.93,14181,47.8098954596755,48.3674621352675,47.7028195064044,48.1648860074573,14700.6956455866,0.0,1.0
2020-11-13,50.29,50.29,50.0,50.06,47480,48.5121593694177,48.5121593694177,48.232411383394,48.2902902770541,49220.0147558317,0.0,1.0
2020-11-16,50.5488,50.72,50.345,50.5,50366,48.7618103307382,48.9269581073149,48.5652150219395,48.714735497228,52211.7789214873,0.0,1.0
2020-11-17,50.65,50.81,50.345,50.41,37413,48.8594327313782,49.013776447805,48.5652150219395,48.6279171567379,38784.0861849185,0.0,1.0
2020-11-18,50.19,50.83,50.19,50.82,15272,48.4156945466509,49.0330694123584,48.4156945466509,49.0234229300817,15831.6778717578,0.0,1.0
2020-11-19,50.83,50.85,50.14,50.18,19227,49.0330694123584,49.0523623769117,48.3674621352675,48.4060480643743,19931.6180225437,0.0,1.0
2020-11-20,51.0,51.15,50.7,50.75,21760,49.1970596110619,49.3417568452121,48.9076651427616,48.9558975541449,22557.4456842228,0.0,1.0
2020-11-23,51.31,51.6,50.93,51.33,63796,49.496100561639,49.7758485476626,49.1295342351252,49.5153935261923,66133.9524297186,0.0,1.0
2020-11-24,51.89,51.91,51.31,51.72,16756,50.0555965336863,50.0748894982397,49.496100561639,49.8916063349828,17370.0624947076,0.0,1.0
2020-11-25,51.8998,51.95,51.58,51.58,11692,50.0650500863175,50.1134754273464,49.7565555831093,49.7565555831093,12120.4804659896,0.0,1.0
2020-11-27,52.55,52.59,52.18,52.29,15923,50.6922643639471,50.7308502930539,50.33534451971,50.4414558247535,16506.5352771084,0.0,1.0
2020-11-30,52.26,52.48,51.93,52.48,16263,50.4125163779234,50.6247389880104,50.0941824627931,50.6247389880104,16858.9953659244,0.0,1.0
2020-12-01,52.75,52.93,52.65,52.81,29666,50.8851940094807,51.0588306904609,50.7887291867139,50.9430729031408,30753.1793965144,0.0,1.0
2020-12-02,52.6747,52.78,52.0895,52.36,16229,50.8125559979373,50.9141334563108,50.2480438551061,50.5089812006902,16823.7493570428,0.0,1.0
2020-12-03,52.97,53.23,52.75,52.75,33653,51.0974166195676,51.3482251587613,50.8851940094807,50.8851940094807,34886.2922615418,0.0,1.0
2020-12-04,53.4097,53.46,52.99,52.99,11175,51.5215724452732,51.5700942511249,51.116709584121,51.116709584121,11584.5338015253,0.0,1.0
2020-12-07,53.5161,53.62,53.4,53.4,9843,51.6242110166971,51.7244379675518,51.5122153574648,51.5122153574648,10203.7195712226,0.0,1.0
2020-12-08,53.8588,53.969,53.35,53.52,22749,51.9547959643189,52.0611001990079,51.4639829460814,51.627973144785,23582.6898837493,0.0,1.0
2020-12-09,53.3231,54.02,53.005,53.99,32469,51.4380339087572,52.1102972586189,51.131179307536,52.0813578117889,33658.9018346061,0.0,1.0
2020-12-10,53.685,53.77,52.7501,53.0,23789,51.7871401023502,51.869135201702,50.8852904743035,51.1263560663977,24660.8030965981,0.0,1.0
2020-12-11,53.48,53.58,52.9976,53.3,13629,51.5893872156783,51.685852038445,51.1240409106513,51.415750534698,14128.4663249206,0.0,1.0
2020-12-14,53.4599,53.955,53.4599,53.78,24736,51.5699977863021,52.0475951238205,51.5699977863021,51.8787816839786,25642.5081086827,0.0,1.0
2020-12-15,54.15,54.15,53.63,53.68,9531,52.2357015282157,52.2357015282157,51.7340844498284,51.7823168612118,9880.285607368,0.0,1.0
2020-12-16,54.3479,54.47,54.07,54.07,9738,52.4266054124712,52.5443889610695,52.1585296700023,52.1585296700023,10094.8716026177,0.0,1.0
2020-12-17,54.88,54.88,54.6001,54.71,11537,52.9398947344133,52.9398947344133,52.6698896954891,52.7759045357098,11959.8001313823,0.0,1.0
2020-12-18,54.97,56.7,54.77,55.05,25068,53.0267130749034,54.6955545087688,52.8337834293698,53.1038849331168,25986.6750189383,0.0,1.0
2020-12-21,54.8335,54.93,54.08,54.1,17449,52.8950385918267,52.9881271457967,52.168176152279,52.1874691168323,18088.4590875002,0.0,1.0
2020-12-22,55.22,55.23,54.8,54.83,23549,53.2678751318204,53.2775216140971,52.8627228761999,52.8916623230299,24412.0077397869,0.0,1.0
2020-12-23,55.25,55.47,55.18,55.41,19211,53.2968145786504,53.5090371887373,53.2292892027137,53.4511582950773,19915.031665423,0.0,1.0
2020-12-24,54.937,55.13,54.81,55.13,7550,53.0335910167667,53.2199041220734,52.9109912013576,53.2199041220734,7820.97425514459,0.04013,1.0
2020-12-28,55.05,55.16,55.0,55.09,26568,53.1426758918944,53.2488647083905,53.0944082480326,53.1812900069839,27521.5422530704,0.0,1.0
2020-12-29,54.85,55.2313,54.7,55.18,59372,52.9496053164471,53.3176943685375,52.8048023848615,53.2681717659353,61502.8984737013,0.0,1.0
2020-12-30,55.38,55.5,55.18,55.18,13742,53.4612423413826,53.5770846866511,53.2681717659353,53.2681717659353,14235.209034993,0.0,1.0
2020-12-31,55.4,55.4,55.01,55.4,17116,53.4805493989274,53.4805493989274,53.104061776805,53.4805493989274,17730.3040200073,0.0,1.0
2021-01-04,54.83,55.69,54.14,55.69,51253,52.9302982589023,53.7605017333261,52.2642047736088,53.7605017333261,53092.5024501889,0.0,1.0
2021-01-05,55.5101,55.52,54.73,54.73,20118,53.5868347507112,53.5963917441958,52.8337629711786,52.8337629711786,20840.0476907283,0.0,1.0
2021-01-06,55.5189,56.22,55.12,55.17,11388,53.5953298560309,54.2721387582617,53.210250593301,53.2585182371629,11796.7224923956,0.0,1.0
2021-01-07,56.88,56.93,55.87,55.87,127937,54.9092716572381,54.9575393010999,53.9342652512288,53.9342652512288,132528.739507342,0.0,1.0
2021-01-08,57.46,57.46,56.82,57.0,29804,55.4691763260355,55.4691763260355,54.8513504846039,55.0251140025065,30873.6843311695,0.0,1.0
2021-01-11,57.04,57.33,56.71,56.87,19715,55.063728117596,55.3436804519947,54.7451616681078,54.8996181284657,20422.5837669107,0.0,1.0
2021-01-12,57.37,57.45,56.9214,57.1,19039,55.3822945670842,55.4595227972631,54.9492372663557,55.1216492902302,19722.3217011521,0.0,1.0
2021-01-13,57.44,57.61,57.2,57.29,24282,55.4498692684908,55.6139792576211,55.2181845779539,55.3050663369052,25153.4962733008,0.0,1.0
2021-01-14,57.76,58.099,57.56,57.56,24534,55.7587821892066,56.0860368145899,55.5657116137592,55.5657116137592,25414.5407120156,0.0,1.0
2021-01-15,57.0832,57.6644,56.83,57.43,9941,55.1054313618926,55.6664944541428,54.8610040133762,55.4402157397184,10297.7887510454,0.0,1.0
2021-01-19,58.25,58.31,57.68,57.68,15470,56.2318050990527,56.2897262716869,55.6815539590276,55.6815539590276,16025.2280433228,0.0,1.0
2021-01-20,59.15,59.27,58.5,58.91,55330,57.100622688566,57.2164650338344,56.4731433183619,56.8689379980291,57315.828547967,0.0,1.0
2021-01-21,59.34,59.35,58.93,59.21,12269,57.284039735241,57.2936932640134,56.8882450555738,57.1585438612002,12709.3421372674,0.0,1.0
2021-01-22,59.39,59.41,58.79,58.87,23814,57.3323073791028,57.3516144366476,56.7530956527607,56.8303238829396,24668.6994585448,0.0,1.0
2021-01-25,59.48,59.88,58.38,59.79,42180,57.4191891380542,57.805330288949,56.3573009730935,57.7184485299976,43693.8667658277,0.0,1.0
2021-01-26,59.3,59.71,59.18,59.68,29678,57.2454256201515,57.6412202998187,57.1295832748831,57.6122597135016,30743.1621118121,0.0,1.0
2021-01-27,58.0,58.829,57.73,58.37,473525,55.9904668797435,56.7907444149729,55.7298216028895,56.3476474443211,490520.110485741,0.0,1.0
2021-01-28,58.21,58.6588,57.89,57.89,19814,56.1931909839632,56.6264413552672,55.8842780632474,55.8842780632474,20525.1369392629,0.0,1.0
2021-01-29,57.16,58.0,56.7042,57.86,29775,55.1795704628644,55.9904668797435,54.7395626214198,55.8553174769303,30843.6435029047,0.0,1.0
2021-02-01,58.52,58.579,57.5801,57.72,21844,56.4924503759067,56.5494061956637,55.5851152065917,55.7201680741171,22627.9949177985,0.0,1.0
2021-02-02,59.36,59.49,59.035,59.16,21234,57.3033467927857,57.4288426668265,56.9896071076837,57.1102762173383,21996.101633608,0.0,1.0
2021-02-03,59.55,59.75,59.2876,59.48,30151,57.4867638394607,57.6798344149081,57.2334552444738,57.4191891380542,31233.1383797172,0.0,1.0
2021-02-04,60.09,61.4427,59.67,59.67,56306,58.0080543931687,59.3138872302071,57.6026061847292,57.6026061847292,58326.8578026718,0.0,1.0
2021-02-05,60.6428,60.65,60.3145,60.35,15446,58.5417014637053,58.5486520044214,58.2247761141084,58.2590461412503,16000.3666682071,0.0,1.0
2021-02-08,61.26,61.38,60.91,60.91,61679,59.1375172595359,59.2533596048044,58.799643752503,58.799643752503,63892.6981566972,0.0,1.0
2021-02-09,61.7,61.865,61.23,61.23,73135,59.5622725255202,59.7215557502643,59.1085566732188,59.1085566732188,75759.8612119206,0.0,1.0
2021-02-10,61.63,62.31,61.32,62.05,32641,59.4946978241136,60.1511377806348,59.1954384321702,59.9001460325531,33812.5060479702,0.0,1.0
2021-02-11,62.0,62.26,61.61,61.98,33920,59.8518783886913,60.1028701367729,59.4753907665689,59.8325713311466,35137.4101635106,0.0,1.0
2021-02-12,62.55,62.5761,61.84,61.84,41195,60.3828224711716,60.4080181812675,59.6974219283334,59.6974219283334,42673.5144954545,0.0,1.0
2021-02-16,62.44,62.97,62.18,62.97,49863,60.2766336546756,60.7882706796111,60.0256419065939,60.7882706796111,51652.6144747384,0.0,1.0
2021-02-17,61.83,62.02,61.21,62.02,55697,59.687768399561,59.871185446236,59.0892496156741,59.871185446236,57696.0004091111,0.0,1.0
2021-02-18,61.16,61.4287,60.59,61.29,40390,59.0409819718123,59.3003722899258,58.4907308317872,59.1664778458531,41839.622538449,0.0,1.0
2021-02-19,61.54,62.0,61.33,61.5,26024,59.4078160651623,59.8518783886913,59.2050919609425,59.3692019500728,26958.0177504481,0.0,1.0
2021-02-22,60.13,60.9,60.13,60.75,23525,58.0466685082582,58.7899902237306,58.0466685082582,58.6451872921451,24369.3270665267,0.0,1.0
2021-02-23,59.67,59.83,57.75,59.13,104194,57.6026061847292,57.7570626450871,55.7491286604342,57.0813156310212,107933.588283515,0.0,1.0
2021-02-24,60.0,60.02,58.88,59.14,25664,57.9211726342174,57.9404796917621,56.839977411712,57.0909691597936,26585.0971237127,0.0,1.0
2021-02-25,58.09,60.08,57.9,59.87,51494,56.0773486386948,57.9984008643963,55.8939315920198,57.7956767601766,53342.1520919756,0.0,1.0
2021-02-26,58.05,58.65,57.38,58.14,35016,56.0387345236053,56.6179462499475,55.3919480958566,56.1256162825566,36272.7462937938,0.0,1.0
2021-03-01,59.51,59.6717,58.84,58.84,61898,57.4481497243713,57.6042472846205,56.8013632966225,56.8013632966225,64119.5582046278,0.0,1.0
2021-03-02,58.72,59.56,58.72,59.56,27261,56.6855209513541,57.4964173682331,56.6855209513541,57.4964173682331,28239.414459536,0.0,1.0
2021-03-03,57.52,58.69,57.35,58.69,236085,55.5270974986697,56.656560365037,55.3629875095395,56.656560365037,244558.239341167,0.0,1.0
2021-03-04,55.86,57.4872,55.105,56.96,75283,53.9246117224564,55.4954339242964,53.1957703001425,54.986499887417,77984.9542847749,0.0,1.0
2021-03-05,56.36,56.47,54.14,56.28,74286,54.4072881610749,54.5134769775709,52.2642047736088,54.3300599308959,76952.1713268439,0.0,1.0
2021-03-08,55.0,56.5,55.0,56.2,32813,53.0944082480326,54.542437563888,53.0944082480326,54.252831700717,33990.6792362993,0.0,1.0
2021-03-09,57.08,57.32,56.05,56.05,29542,55.1023422326855,55.3340269232223,54.1080287691314,54.1080287691314,30602.2809861565,0.0,1.0
2021-03-10,57.14,57.85,56.8918,57.59,27372,55.1602634053197,55.8456639481579,54.9206628211895,55.5946722000763,28354.3983194461,0.0,1.0
2021-03-11,58.59,58.68,57.73,57.73,17600,56.5600250773133,56.6469068362646,55.7298216028895,55.7298216028895,18231.6750848404,0.0,1.0
2021-03-12,58.33,58.36,57.59,57.86,15717,56.3090333292317,56.3379939155488,55.5946722000763,55.8553174769303,16281.0930288884,0.0,1.0
2021-03-15,58.84,58.84,58.2,58.32,13718,56.8013632966225,56.8013632966225,56.1835374551909,56.2993798004593,14210.3476598773,0.0,1.0
2021-03-16,58.59,59.14,58.36,58.93,12037,56.5600250773133,57.0909691597936,56.3379939155488,56.8882450555738,12469.0155111491,0.0,1.0
2021-03-17,58.88,59.09,57.9,58.09,28459,56.839977411712,57.0427015159318,55.8939315920198,56.0773486386948,29480.4114340609,0.0,1.0
2021-03-18,57.54,58.56,57.46,58.3,17610,55.5464045562145,56.5310644909962,55.4691763260355,56.2800727429146,18242.0339911386,0.0,1.0
2021-03-19,57.86,57.99,57.2,57.48,15298,55.8553174769303,55.9808133509711,55.2181845779539,55.4884833835803,15847.0548549936,0.0,1.0
2021-03-22,58.25,58.529,57.83,57.83,34115,56.2318050990527,56.5011385518018,55.8263568906132,55.8263568906132,35339.4088363256,0.0,1.0
2021-03-23,57.29,58.0,57.105,58.0,20484,55.3050663369052,55.9904668797435,55.1264760546164,55.9904668797435,21219.1836612427,0.0,1.0
2021-03-24,56.0,57.35,56.0,57.35,15669,54.0597611252696,55.3629875095395,54.0597611252696,55.3629875095395,16231.370278657,0.0,1.0
2021-03-25,55.99,56.13,55.07,55.37,29179,54.0964445346046,54.2317098004528,53.2075585018874,53.4974126429908,30200.3620395963,0.048,1.0
2021-03-26,56.76,56.79,55.6372,55.98,50723,54.8404034967701,54.8693889108804,53.7555760646669,54.0867827299011,52498.4736877358,0.0,1.0
2021-03-29,56.36,56.595,56.11,56.5107,30172,54.4539313086321,54.6809837191632,54.2123861910459,54.5995347055131,31228.1203419823,0.0,1.0
2021-03-30,56.45,56.67,55.96,55.96,21648,54.5408875509632,54.753447254439,54.0674591204942,54.0674591204942,22405.7519940087,0.0,1.0
2021-03-31,57.2,57.39,56.63,56.63,8529,55.2655229037218,55.4490971930873,54.7148000356252,54.7148000356252,8827.54336460183,0.0,1.0
2021-04-01,58.09,58.21,57.72,57.74,16288,56.1254235223286,56.24136517877,55.767936748301,55.7872603577079,16858.1341684412,0.0,1.0
2021-04-05,58.73,58.9,58.41,58.41,25807,56.7437790233493,56.9080297033079,56.4346012728389,56.4346012728389,26710.3308254519,0.0,1.0
2021-04-06,58.89,59.1,58.67,58.67,280909,56.8983678986044,57.1012657973769,56.6858081951286,56.6858081951286,290741.749209396,0.0,1.0
2021-04-07,58.28,58.79,58.19,58.59,35469,56.3089978116941,56.80174985157,56.2220415693631,56.608513757501,36710.5329580329,0.0,1.0
2021-04-08,58.97,59.19,58.78,58.78,22045,56.975662336232,57.1882220397079,56.7920880468665,56.7920880468665,22816.648314298,0.0,1.0
2021-04-09,59.18,59.24,58.93,59.03,20845,57.1785602350044,57.2365310632251,56.9370151174182,57.0336331644527,21574.6443234993,0.0,1.0
2021-04-12,59.07,59.16,58.87,59.11,23920,57.0722803832665,57.1592366255975,56.8790442891976,57.1109276020803,24757.279549921,0.0,1.0
2021-04-13,59.58,59.71,59.01,59.01,14558,57.5650324231423,57.6906358842872,57.0143095550458,57.0143095550458,15067.5784150397,0.0,1.0
2021-04-14,59.27,60.03,59.27,59.68,13661,57.2655164773355,57.9998136347975,57.2655164773355,57.6616504701768,14139.1804319177,0.0,1.0
2021-04-15,59.9,59.99,59.185,59.54,19839,57.8742101736527,57.9611664159837,57.1833911373562,57.5263852043286,20533.4309778797,0.0,1.0
2021-04-16,60.0126,60.14,59.8,60.14,11642,57.9830020946135,58.1060934865354,57.7775921266182,58.1060934865354,12049.5087173988,0.0,1.0
2021-04-19,59.39,59.93,59.13,59.68,11295,57.3814581337768,57.903195587763,57.1302512114872,57.6616504701768,11690.3625633929,0.0,1.0
2021-04-20,58.81,59.3,58.48,59.21,20172,56.8210734609769,57.2945018914458,56.5022339057631,57.2075456491148,20878.0870853263,0.0,1.0
2021-04-21,59.44,59.55,58.5,58.5,21734,57.4297671572941,57.536047009032,56.52155751517,56.52155751517,22494.762280016,0.0,1.0
2021-04-22,59.17,60.09,59.09,59.53,37916,57.168898430301,58.0577844630182,57.0916039926734,57.5167233996251,39243.1860959366,0.0,1.0
2021-04-23,60.0,60.25,59.41,59.41,12653,57.9708282206872,58.2123733382734,57.4007817431837,57.4007817431837,13095.8970796467,0.0,1.0
2021-04-26,60.43,60.6299,60.12,60.12,8817,58.3862858229354,58.5794252989573,58.0867698771285,58.0867698771285,9125.62432239353,0.0,1.0
2021-04-27,60.42,60.62,60.17,60.62,32418,58.376624018232,58.5698601123009,58.1350789006458,58.5698601123009,33552.7378114272,0.0,1.0
2021-04-28,60.24,60.4599,59.82,60.41,9507,58.2027115335699,58.4151746189987,57.7969157360251,58.3669622135285,9839.77661710279,0.0,1.0
2021-04-29,60.14,60.64,59.57,60.64,15101,58.1060934865354,58.5891837217078,57.5553706184389,58.5891837217078,15629.5852208761,0.0,1.0
2021-04-30,59.5,59.97,59.43,59.73,13297,57.4877379855148,57.9418428065768,57.4201053525906,57.7099594936941,13762.4392213754,0.0,1.0
2021-05-03,59.36,59.78,59.28,59.71,43266,57.3524727196665,57.7582685172113,57.2751782820389,57.6906358842872,44780.4538882475,0.0,1.0
2021-05-04,58.1654,58.91,57.61,58.91,21331,56.1982735297926,56.9176915080113,55.6616568965631,56.9176915080113,22077.6559397728,0.0,1.0
2021-05-05,58.065,58.5,58.0208,58.44,3354,56.10126901057,56.52155751517,56.0585638337808,56.4635866869493,3471.4011542824,0.0,1.0
2021-05-06,58.08,58.08,57.32,57.9,76830,56.1157617176252,56.1157617176252,55.3814645601631,55.9418492329631,79519.3055108874,0.0,1.0
2021-05-07,58.5317,58.94,58.31,58.31,7332,56.5521854360799,56.9466769221217,56.3379832258045,56.3379832258045,7588.64438378013,0.0,1.0
2021-05-10,57.37,58.6,57.37,58.6,16299,55.4297735836804,56.6181755622045,55.4297735836804,56.6181755622045,16869.5192050235,0.0,1.0
2021-05-11,57.02,57.21,56.17,56.17,43994,55.0916104190597,55.2751847084252,54.2703570192666,54.2703570192666,45533.9363093321,0.0,1.0
2021-05-12,55.82,56.89,55.67,56.57,18579,53.932193854646,54.9660069579149,53.7872667840942,54.6568292074045,19229.326787541,0.0,1.0
2021-05-13,55.905,56.395,55.39,55.89,31397,54.0143191946253,54.4877476250942,53.5167362523977,53.9998264875701,32495.9994159226,0.0,1.0
2021-05-14,57.101,57.132,56.23,56.2662,44814,55.1698710371576,55.1998226317383,54.3283278474873,54.3633035805138,46382.6390363779,0.0,1.0
2021-05-17,57.06,57.06,56.556,56.79,16381,55.1302576378735,55.1302576378735,54.6433026808197,54.8693889108804,16954.3894777281,0.0,1.0
2021-05-18,57.13,57.7,57.08,57.09,17529,55.1978902707976,55.7486131388942,55.1495812472804,55.1592430519838,18142.5732955922,0.0,1.0
2021-05-19,57.02,57.02,56.02,56.11,12538,55.0916104190597,55.0916104190597,54.1254299487149,54.2123861910459,12976.8716971952,0.0,1.0
2021-05-20,57.9276,58.099,57.16,57.16,8480,55.9685158139446,56.1341191465617,55.226875684908,55.226875684908,8776.82820164423,0.0,1.0
2021-05-21,57.68,58.15,57.68,58.15,6714,55.7292895294873,56.1833943505493,55.7292895294873,56.1833943505493,6949.01232851878,0.0,1.0
2021-05-24,58.44,58.61,58.18,58.2733,12280,56.4635866869493,56.6278373669079,56.2123797646597,56.3025244025428,12709.8408391735,0.0,1.0
2021-05-25,58.59,58.725,58.48,58.69,46878,56.608513757501,56.7389481209976,56.5022339057631,56.7051318045355,48518.8859005517,0.0,1.0
2021-05-26,59.01,59.07,58.8598,58.8706,70208,57.0143095550458,57.0722803832665,56.8691892484,56.8796239974798,72665.51348833,0.0,1.0
2021-05-27,59.2247,59.23,58.8572,59.03,50912,57.2217485020288,57.2268692585217,56.8666771791771,57.0336331644527,52694.0893162867,0.0,1.0
2021-05-28,59.27,59.675,59.21,59.31,11546,57.2655164773355,57.6568195678251,57.2075456491148,57.3041636961493,11950.1483981349,0.0,1.0
2021-06-01,59.48,59.7485,59.272,59.715,14858,57.4684143761079,57.7278338323954,57.2674488382762,57.6954667866389,15378.0794127394,0.0,1.0
2021-06-02,59.7,59.7,59.4,59.41,5923,57.6809740795837,57.6809740795837,57.3911199384803,57.4007817431837,6130.32469791731,0.0,1.0
2021-06-03,59.0818,59.33,58.91,59.15,12281,57.0836813128166,57.3234873055561,56.9176915080113,57.1495748208941,12710.8758424991,0.0,1.0
2021-06-04,59.84,59.84,59.55,59.55,12179,57.816239345432,57.816239345432,57.536047009032,57.536047009032,12605.3055032813,0.0,1.0
2021-06-07,60.17,60.22,59.662,59.73,12441,58.1350789006458,58.183387924163,57.6442592217106,57.7099594936941,12876.4763746056,0.0,1.0
2021-06-08,60.25,60.27,59.9269,60.2474,12909,58.2123733382734,58.2316969476803,57.900200428305,58.2098612690505,13360.8579310171,0.0,1.0
2021-06-09,60.2,60.56,60.135,60.38,12976,58.1640643147561,58.5118892840802,58.1012625841837,58.3379767994182,13430.2031538367,0.0,1.0
2021-06-10,60.58,60.58,60.11,60.26,14537,58.5312128934871,58.5312128934871,58.0771080724251,58.2220351429768,15045.8433452007,0.0,1.0
2021-06-11,60.7373,60.7373,60.431,60.5,9734,58.6831930814724,58.6831930814724,58.3872520034058,58.4539184558596,10074.7223720289,0.0,1.0
2021-06-14,61.0467,61.11,60.82,60.85,12721,58.982129318997,59.0432885427699,58.7630962063699,58.7920816204802,13166.277305792,0.0,1.0
2021-06-15,60.56,61.11,60.43,61.11,9521,58.5118892840802,59.0432885427699,58.3862858229354,59.0432885427699,9854.26666366212,0.0,1.0
2021-06-16,60.2655,60.64,59.84,60.64,5379,58.2273491355637,58.5891837217078,57.816239345432,58.5891837217078,5567.28288875522,0.0,1.0
2021-06-17,60.82,60.899,60.34,60.43,8375,58.7630962063699,58.8394244635271,58.2993295806044,58.3862858229354,8668.15285244934,0.0,1.0
2021-06-18,60.2686,60.6,60.15,60.23,12184,58.2303442950218,58.550536502894,58.1157552912389,58.1930497288665,12610.4805199096,0.0,1.0
2021-06-21,60.45,60.56,59.7,59.7,3786,58.4056094323423,58.5118892840802,57.6809740795837,57.6809740795837,3918.52259096993,0.0,1.0
2021-06-22,60.8705,60.99,60.33,60.33,4101,58.8118883201223,58.9273468863285,58.2896677759009,58.2896677759009,4244.5486385546,0.0,1.0
2021-06-23,61.0826,61.3,60.94,60.94,6554,59.0168151978824,59.2268628321354,58.8790378628113,58.8790378628113,6783.4117964123,0.0,1.0
2021-06-24,61.58,61.7,61.37,61.37,12769,59.598359222983,59.714497630043,59.3951170106279,59.3951170106279,13193.5682500597,0.1045,1.0
2021-06-25,61.85,61.91,61.675,61.75,18267,59.8596706388681,59.9177398423981,59.6903021285722,59.7628886329847,18874.3763195113,0.0,1.0
2021-06-28,62.41,62.41,62.04,62.19,13030,60.401649871815,60.401649871815,60.0435564500465,60.1887294588715,13463.2464796208,0.0,1.0
2021-06-29,62.5,62.5,62.2,62.28,6549,60.48875367711,60.48875367711,60.1984076594599,60.2758332641666,6766.75373714785,0.0,1.0
2021-06-30,62.21,62.32,62.13,62.16,18536,60.2080858600482,60.3145460665199,60.1306602553415,60.1596948571065,19152.320548446,0.0,1.0
2021-07-01,62.0492,62.14,61.865,62.1383,7370,60.0524603945878,60.1403384559299,59.8741879397506,60.1386931618298,7615.05192285534,0.0,1.0
2021-07-02,62.17,62.33,62.035,62.33,5271,60.1693730576949,60.3242242671083,60.0387173497523,60.3242242671083,5446.26033722802,0.0,1.0
2021-07-06,62.05,62.11,61.5601,62.11,12941,60.0532346506348,60.1113038541649,59.5790996038122,60.1113038541649,13371.2872365904,0.0,1.0
2021-07-07,61.6516,61.76,61.44,61.44,6625,59.6676551391955,59.772566833573,59.4628644147462,59.4628644147462,6845.28073119629,0.0,1.0
2021-07-08,60.9422,61.089,59.88,60.46,8295,58.9810835894588,59.1231595740956,57.9530651229656,58.5144007570891,8570.8081004186,0.0,1.0
2021-07-09,61.68,61.745,61.13,61.13,5399,59.6951412288663,59.7580495326905,59.1628401965078,59.1628401965078,5578.51632720435,0.0,1.0
2021-07-12,61.7773,61.92,61.71,61.92,2130,59.7893101205909,59.9274180429864,59.7241758306313,59.9274180429864,2200.82233319971,0.0,1.0
2021-07-13,61.61,62.06,61.6,61.6,8453,59.627393824748,60.0629128512232,59.6177156241596,59.6177156241596,8734.06158804562,0.0,1.0
2021-07-14,61.17,61.88,61.17,61.88,7492,59.2015529988611,59.8887052406331,59.2015529988611,59.8887052406331,7741.10841330153,0.0,1.0
2021-07-15,60.68,60.9,60.36,60.9,11368,58.7273211700326,58.940241582976,58.4176187512058,58.940241582976,11745.985109772,0.0,1.0
2021-07-16,60.29,60.87,60.12,60.87,8868,58.3498713470874,58.911206981211,58.1853419370857,58.911206981211,9162.86030554698,0.0,1.0
2021-07-19,59.67,59.68,59.145,59.4,13043,57.7498229106105,57.7595011111988,57.2417173797228,57.4885114947254,13476.6787286027,0.0,1.0
2021-07-20,60.6677,60.775,59.84,59.84,88480,58.7154169833089,58.8192640756218,57.9143523206122,57.9143523206122,91421.9530711318,0.0,1.0
2021-07-21,61.3581,61.3581,60.65,60.65,5147,59.3835999519277,59.3835999519277,58.6982865682676,58.6982865682676,5318.13734693847,0.0,1.0
2021-07-22,61.395,61.41,61.2751,61.2751,5264,59.4193125120987,59.4338298129812,59.3032708870445,59.3032708870445,5439.02758777619,0.0,1.0
2021-07-23,61.6,61.6552,61.26,61.315,4506,59.6177156241596,59.6711392914073,59.2886568041562,59.341886907392,4655.82414713517,0.0,1.0
2021-07-26,61.1938,61.5,61.01,61.26,19768,59.2245871162614,59.5209336182763,59.0467017894477,59.2886568041562,20425.284451968,0.0,1.0
2021-07-27,60.5,60.89,59.86,60.89,22647,58.5531135594425,58.9305633823877,57.9337087217889,58.9305633823877,23400.0109765136,0.0,1.0
2021-07-28,61.49,61.49,60.7138,60.7138,4191,59.5112554176879,59.5112554176879,58.7600334880212,58.7600334880212,4330.35042180282,0.0,1.0
2021-07-29,61.51,61.87,61.51,61.58,11583,59.5306118188646,59.8790270400447,59.5306118188646,59.598359222983,11968.1338429353,0.0,1.0
2021-07-30,61.2738,61.458,61.07,61.07,2724,59.3020127209681,59.4802851758052,59.1047709929777,59.1047709929777,2814.57278668358,0.0,1.0
2021-08-02,61.4966,61.78,61.4966,61.64,3305,59.5176430300762,59.7919232347497,59.5176430300762,59.656428426513,3414.89099118547,0.0,1.0
2021-08-03,61.6013,61.6013,60.911,61.52,7137,59.6189737902361,59.6189737902361,58.9508876036232,59.5402900194529,7374.30469110158,0.0,1.0
2021-08-04,61.8666,61.949,61.6,61.6,3997,59.8757364518447,59.9554848246926,59.6177156241596,59.6177156241596,4129.89993699496,0.0,1.0
2021-08-05,62.3818,62.4,61.97,61.97,5000,60.3743573461559,60.3919716712266,59.9758090459281,59.9758090459281,5166.24960845003,0.0,1.0
2021-08-06,62.02,62.23,61.99,62.23,4123,60.0242000488698,60.2274422612249,59.9951654471048,60.2274422612249,4260.0894271279,0.0,1.0
2021-08-09,62.3691,62.47,62.18,62.18,28792,60.3620660314087,60.459719075345,60.1790512582832,60.1790512582832,29749.3317452986,0.0,1.0
2021-08-10,62.04,62.53,62.04,62.5,5509,60.0435564500465,60.517788278875,60.0435564500465,60.48875367711,5692.17381859024,0.0,1.0
2021-08-11,61.8845,62.37,61.645,62.37,7915,59.8930604308978,60.3629370694616,59.6612675268072,60.3629370694616,8178.1731301764,0.0,1.0
2021-08-12,62.01,62.06,61.75,61.75,24325,60.0145218482815,60.0629128512232,59.7628886329847,59.7628886329847,25133.8043451094,0.0,1.0
2021-08-13,61.8288,61.98,61.82,61.96,4028,59.8391528536208,59.9854872465165,59.8306360371031,59.9661308453398,4161.93068456734,0.0,1.0
2021-08-16,61.4,61.47,60.89,61.47,8456,59.4241516123929,59.4918990165112,58.9305633823877,59.4918990165112,8737.16133781069,0.0,1.0
2021-08-17,60.7599,60.92,60.36,60.92,8397,58.8046499927334,58.9595979841527,58.4176187512058,58.9595979841527,8676.19959243098,0.0,1.0
2021-08-18,60.45,61.0601,60.45,60.77,6295,58.5047225565008,59.0951895743953,58.5047225565008,58.8144249753276,6504.30825703859,0.0,1.0
2021-08-19,59.9613,60.329,59.75,59.75,7062,58.0317488937488,58.3876163293819,57.8272485153172,57.8272485153172,7296.81094697482,0.0,1.0
2021-08-20,60.61,60.61,60.04,60.04,29544,58.6595737659142,58.6595737659142,58.107916332379,58.107916332379,30526.3356864095,0.0,1.0
2021-08-23,61.7186,61.76,60.85,60.85,15720,59.7324990831373,59.772566833573,58.8918505800343,58.8918505800343,16242.6887689669,0.0,1.0
2021-08-24,62.5,62.6,62.05,62.05,31054,60.48875367711,60.5855356829934,60.0532346506348,60.0532346506348,32086.5430681615,0.0,1.0
2021-08-25,62.71,62.72,62.33,62.57,23464,60.6919958894651,60.7016740900534,60.3242242671083,60.5565010812284,24244.1761625343,0.0,1.0
2021-08-26,62.25,62.53,62.1801,62.49,28788,60.2467986624016,60.517788278875,60.1791480402891,60.4790754765217,29745.1987456119,0.0,1.0
2021-08-27,62.76,62.8487,62.23,62.23,39197,60.7403868924068,60.8262325316254,60.2274422612249,60.2274422612249,40500.2971804832,0.0,1.0
2021-08-30,63.11,63.23,62.72,62.91,18488,61.0791239129986,61.1952623200587,60.7016740900534,60.8855599012319,19102.7245522048,0.0,1.0
2021-08-31,63.34,63.359,63.105,63.21,8106,61.3017225265304,61.3201111076482,61.0742848127044,61.175905918882,8375.52386521919,0.0,1.0
2021-09-01,63.74,63.93,63.4659,63.53,11796,61.6888505500639,61.8727363612423,61.4235710719375,61.4856083377088,12188.2160762553,0.0,1.0
2021-09-02,63.8137,64.04,63.49,64.01,13922,61.7601788883999,61.979196567714,61.4468955353554,61.950161965949,14384.9054097683,0.0,1.0
2021-09-03,64.01,64.02,63.72,63.72,8703,61.950161965949,61.9598401665373,61.6694941488872,61.6694941488872,8992.37406846812,0.0,1.0
2021-09-07,64.0697,64.1587,63.94,64.13,5361,62.0079408234614,62.0940768086976,61.8824145618306,62.066300373009,5539.25283018012,0.0,1.0
2021-09-08,63.25,63.81,63.05,63.81,20802,61.2146187212353,61.7565979541822,61.0210547094686,61.7565979541822,21493.6648709955,0.0,1.0
2021-09-09,63.25,63.5101,63.25,63.5101,2632,61.2146187212353,61.466348718538,61.2146187212353,61.466348718538,2719.5137938881,0.0,1.0
2021-09-10,62.81,63.64,62.69,63.64,6691,60.7887778953485,61.5920685441805,60.6726394882884,61.5920685441805,6913.47522602783,0.0,1.0
2021-09-13,62.5778,63.03,62.2801,63.03,7376,60.5640500776873,61.0016983082919,60.2759300461725,61.0016983082919,7621.25142238548,0.0,1.0
2021-09-14,62.25,62.7,62.04,62.7,12444,60.2467986624016,60.6823176888768,60.0435564500465,60.6823176888768,12857.7620255104,0.0,1.0
2021-09-15,62.5149,62.5149,61.991,62.23,5532,60.5031741959866,60.5031741959866,59.9961332671636,60.2274422612249,5715.93856678912,0.0,1.0
2021-09-16,62.56,62.6,62.081,62.27,30588,60.54682288064,60.5855356829934,60.0832370724587,60.2661550635783,31605.0486046539,0.0,1.0
2021-09-17,62.3035,62.55,62.11,62.55,6343,60.2985770355492,60.5371446800517,60.1113038541649,60.5371446800517,6553.90425327971,0.0,1.0
2021-09-20,60.8095,61.245,60.14,61.0,132836,58.8526538676515,59.2741395032736,58.2046983382623,59.0370235888594,137252.786597614,0.0,1.0
2021-09-21,60.99,61.37,60.79,61.3301,24126,59.027345388271,59.3951170106279,58.8337813765043,59.3565009902804,24928.1876106931,0.0,1.0
2021-09-22,61.57,61.89,61.06,61.06,24646,59.5886810223946,59.8983834412214,59.0950927923894,59.0950927923894,25465.4775699719,0.0,1.0
2021-09-23,62.44,62.48,61.84,61.92,10628,60.43068447358,60.4693972759333,59.8499924382797,59.9274180429864,10981.3801677214,0.0,1.0
2021-09-24,61.8354,61.94,61.608,61.72,12597,60.0250710869228,60.1266087568609,59.8043285807666,59.9130496040273,12976.9198052595,0.1855,1.0
2021-09-27,61.5376,61.68,61.24,61.56,5619,59.7359896518599,59.8742206671485,59.4471023614814,59.7577338565121,5788.46649089096,0.0,1.0
2021-09-28,60.03,61.02,59.92,61.02,15376,58.272527020897,59.2335432086479,58.1657474444802,59.2335432086479,15839.7331845416,0.0,1.0
2021-09-29,59.65,60.33,59.64,60.33,7576,57.9036521205481,58.5637440474882,57.8939448863284,58.5637440474882,7804.4887230806,0.0,1.0
2021-09-30,59.6,60.129,59.6,59.86,11648,57.8551159494496,58.3686286396721,57.8551159494496,58.107504039162,11999.2983957818,0.0,1.0
2021-10-01,59.9318,59.94,59.0,59.78,20167,58.1772019808595,58.1851619129196,57.2726818962672,58.0298461654043,20775.2275710621,0.0,1.0
2021-10-04,58.61,59.53,58.29,59.53,20317,56.8940997616987,57.7871653099117,56.5834682666681,57.7871653099117,20929.7515030133,0.0,1.0
2021-10-05,59.1689,59.397,59.16,59.19,4646,57.4366370822381,57.6580590947896,57.4279976437825,57.4571193464417,4786.12125230101,0.0,1.0
2021-10-06,59.2068,59.289,58.3901,58.42,11092,57.4734274999308,57.5532209652167,56.6806376812073,56.7096623115243,11426.5296880161,0.0,1.0
2021-10-07,60.2403,60.6481,60.2403,60.33,5227,58.4766701565374,58.872531168017,58.4766701565374,58.5637440474882,5384.64394872522,0.0,1.0
2021-10-08,59.9839,60.36,59.9839,60.36,4447,58.2277766711441,58.5928657501473,58.2277766711441,58.5928657501473,4581.11950257912,0.0,1.0
2021-10-11,59.6464,60.37,59.6464,59.98,3464,57.9001575162291,58.602572984367,57.9001575162291,58.2239908497984,3568.47266852576,0.0,1.0
2021-10-12,59.76,59.94,59.62,59.69,27349,58.0104316969649,58.1851619129196,57.874530417889,57.942481057427,28173.8334328843,0.0,1.0
2021-10-13,60.2858,60.33,59.9,59.95,9109,58.5208380722371,58.5637440474882,58.1463329760408,58.1948691471393,9383.72330762159,0.0,1.0
2021-10-14,61.0351,61.0351,60.945,60.945,4122,59.2482011323197,59.2482011323197,59.1607389520001,59.1607389520001,4246.31765001824,0.0,1.0
2021-10-15,61.42,61.5082,61.4,61.45,12028,59.6218325774362,59.707450383254,59.6024181089967,59.6509542800953,12390.7590233914,0.0,1.0
2021-10-18,61.7115,61.72,61.23,61.23,35115,59.9047984549406,59.9130496040273,59.4373951272617,59.4373951272617,36174.0524697697,0.0,1.0
2021-10-19,62.45,62.54,62.05,62.05,24380,60.6216777020659,60.7090428100433,60.2333883332777,60.2333883332777,25115.2897397974,0.0,1.0
2021-10-20,62.55,62.739,62.52,62.68,12606,60.718750044263,60.9022167710154,60.6896283416039,60.8449440891192,12986.1912411766,0.0,1.0
2021-10-21,62.71,62.8063,62.37,62.37,10927,60.8740657917783,60.9675464573141,60.5440198283083,60.5440198283083,11256.5533628698,0.0,1.0
2021-10-22,62.335,62.72,62.092,62.53,4572,60.5100445085393,60.883773025998,60.2741587170004,60.6993355758236,4709.88944587177,0.0,1.0
2021-10-25,62.84,62.98,62.228,62.228,5258,61.0002598366345,61.1361611157103,60.4061771023884,60.4061771023884,5416.5788946618,0.0,1.0
2021-10-26,62.65,63.42,62.59,63.19,10370,60.81582238646,61.5632794213774,60.7575789811418,61.3400130343242,10682.7544955578,0.0,1.0
2021-10-27,62.05,62.859,62.05,62.7,19155,60.2333883332777,61.0187035816519,60.2333883332777,60.8643585575586,19732.7061101648,0.0,1.0
2021-10-28,62.9572,62.9572,62.35,62.35,15778,61.1140286216894,61.1140286216894,60.5246053598689,60.5246053598689,16253.8573221708,0.0,1.0
2021-10-29,63.0758,63.0758,62.64,62.64,4573,61.2291564195351,61.2291564195351,60.8061151522403,60.8061151522403,4710.91960541811,0.0,1.0
2021-11-01,63.86,63.86,63.21,63.21,5975,61.9903977270445,61.9903977270445,61.3594275027636,61.3594275027636,6155.20328938841,0.0,1.0
2021-11-02,63.73,63.81,63.57,63.73,41728,61.8642036821883,61.941861555946,61.708887934673,61.8642036821883,42986.4975497238,0.0,1.0
2021-11-03,64.5,64.5,63.88,63.96,8236,62.6116607171057,62.6116607171057,62.0098121954839,62.0874700692416,8484.39402366576,0.0,1.0
2021-11-04,64.86,64.98,64.545,64.71,17118,62.9611211490151,63.0776079596516,62.6553432710944,62.8155126357195,17634.2711142679,0.0,1.0
2021-11-05,64.6354,64.95,64.4601,64.95,4583,62.7430966684405,63.0484862569925,62.5729288525691,63.0484862569925,4721.22120088152,0.0,1.0
2021-11-08,64.9491,65.07,64.8,64.8,4470,63.0476126059127,63.164973067629,62.9028777436969,62.9028777436969,4604.81317214497,0.0,1.0
2021-11-09,64.3923,64.7612,64.32,64.7612,8008,62.5071138045595,62.8652136749244,62.436930501151,62.8652136749244,8249.51764709997,0.0,1.0
2021-11-10,63.5545,64.42,63.325,64.12,9351,61.6938417216325,62.5340028433481,61.4710606962902,62.2427858167569,9633.02191783615,0.0,1.0
2021-11-11,63.84,64.12,63.8354,64.03,34251,61.9709832586051,62.2427858167569,61.966517930864,62.1554207087795,35283.9946217309,0.0,1.0
2021-11-12,64.3925,64.49,63.9808,64.0899,10652,62.5073079492439,62.601953482886,62.1076611164186,62.2135670417555,10973.259487626,0.0,1.0
2021-11-15,64.2031,64.6399,64.1101,64.58,6272,62.3234529331226,62.7474649238394,62.2331756548794,62.6893185908634,6461.16067465173,0.0,1.0
2021-11-16,64.5401,64.5637,64.2,64.26,5713,62.6505867263267,62.6734957990852,62.3204436905145,62.3786870958328,5885.30148824703,0.0,1.0
2021-11-17,64.0943,64.418,63.97,64.331,6562,62.2178382248122,62.5320613965041,62.0971773034613,62.4476084587927,6759.90694309067,0.0,1.0
2021-11-18,63.7193,64.18,63.3995,64.18,5109,61.8538169415732,62.3010292220751,61.543379591227,62.3010292220751,5263.08512225697,0.0,1.0
2021-11-19,63.7074,63.9,63.66,63.9,3281,61.8422653328518,62.0292266639233,61.7962530426504,62.0292266639233,3379.95347154533,0.0,1.0
2021-11-22,62.8786,63.96,62.82,63.88,13579,61.0377297607225,62.0874700692416,60.980845368195,62.0098121954839,13988.5364797666,0.0,1.0
2021-11-23,62.291,62.86,61.711,62.59,9813,60.4673326779726,61.0196743050739,59.9043130932296,60.7575789811418,10108.9556282458,0.0,1.0
2021-11-24,62.5989,62.73,61.6487,61.8,15374,60.7662184195973,60.8934802602177,59.8438370240408,59.990707477785,15837.6728654489,0.0,1.0
2021-11-26,61.5351,61.95,61.27,61.75,7300,59.733562843305,60.1363159910806,59.4762240641406,59.9421713066865,7520.16468829044,0.0,1.0
2021-11-29,62.03,62.7999,61.595,62.11,13747,60.2139738648382,60.9613338274134,59.791709176281,60.2916317385959,14161.6032835519,0.0,1.0
2021-11-30,61.0011,61.95,60.629,61.63,12518,59.2151965359727,60.1363159910806,58.8539903506574,59.82568449605,12895.5372010986,0.0,1.0
2021-12-01,59.8722,61.83,59.8722,61.75,7882,58.11934686491,60.0198291804441,58.11934686491,59.9421713066865,8119.71754426099,0.0,1.0
2021-12-02,60.18,60.36,59.98,60.13,23354,58.4181355341926,58.5928657501473,58.2239908497984,58.369599363094,24058.3460452514,0.0,1.0
2021-12-03,58.8719,60.39,58.36,60.39,34972,57.1483322259128,58.6219874528064,56.651418906206,58.6219874528064,36026.7396546429,0.0,1.0
2021-12-06,59.36,59.448,58.56,58.85,19670,57.6221423281767,57.7075659893101,56.8455635906002,57.1270733829716,20263.2382765305,0.0,1.0
2021-12-07,61.0387,61.29,60.89,61.0412,16097,59.2516957366388,59.49563853258,59.1073491637917,59.2541225451937,16582.4782174536,0.0,1.0
2021-12-08,61.51,61.64,60.99,61.13,7067,59.7091976854135,59.8353917302697,59.2044215059888,59.3403227850647,7280.13751399295,0.0,1.0
2021-12-09,60.6639,61.43,60.62,61.43,14849,58.8878685980842,59.6315398116559,58.8452538398597,59.6315398116559,15296.8391036198,0.0,1.0
2021-12-10,60.4923,60.9796,60.2,60.79,50339,58.721292458874,59.1943259824003,58.437550002632,59.0102768215947,51857.2014032675,0.0,1.0
2021-12-13,59.77,60.5,59.77,60.41,14988,58.0201389311846,58.7287670292232,58.0201389311846,58.6414019212458,15440.0312805613,0.0,1.0
2021-12-14,59.28,59.33,58.93,59.11,9974,57.544484454419,57.5930206255175,57.2047312567293,57.379461472684,10274.8113152067,0.0,1.0
2021-12-15,60.26,60.34,58.665,59.13,38317,58.4957934079502,58.5734512817079,56.9474895499071,57.3988759411234,39472.6233371541,0.0,1.0
2021-12-16,59.33,60.64,59.08,60.64,24436,57.5930206255175,58.8646683082991,57.3503397700249,58.8646683082991,25172.9786743925,0.0,1.0
2021-12-17,59.48,59.775,58.5,58.8,9706,57.7386291388131,58.0249925482945,56.7873201852819,57.0785372118731,9998.72855678727,0.0,1.0
2021-12-20,58.45,58.64,58.13,58.55,20935,56.7387840141834,56.9232214643578,56.4281525191528,56.8358563563804,21566.3901026521,0.0,1.0
2021-12-21,59.9,60.0,58.9032,59.05,7108,58.1463329760408,58.2434053182379,57.1787158690205,57.3212180673658,7322.37405539294,0.0,1.0
2021-12-22,60.4384,60.4384,59.88,59.89,8402,58.6689704664298,58.6689704664298,58.1269185076014,58.1366257418211,8655.40050835839,0.0,1.0
2021-12-23,61.0388,61.13,60.52,60.59,7861,59.251792808981,59.3403227850647,58.7481814976626,58.8161321372005,8098.08419378782,0.0,1.0
2021-12-27,61.4266,61.44,61.14,61.14,9386,59.69375347577,59.7067754613035,59.4152384717464,59.4152384717464,9658.46565225664,0.06749,1.0
2021-12-28,60.91,61.409,60.83,61.409,14002,59.1917267797525,59.6766499723826,59.1139835825373,59.6766499723826,14408.4632498293,0.0,1.0
2021-12-29,60.69,60.83,60.49,60.83,25469,58.9779329874106,59.1139835825373,58.7835749943726,59.1139835825373,26208.3381309743,0.0,1.0
2021-12-30,61.13,61.51,60.79,60.79,7962,59.4055205720945,59.7748007588668,59.0751119839297,59.0751119839297,8193.12843844741,0.0,1.0
2021-12-31,60.75,61.22,60.75,61.22,7570,59.0362403853221,59.4929816689616,59.0362403853221,59.4929816689616,7789.74909307296,0.0,1.0
2022-01-03,61.2202,61.32,60.6776,61.07,19979,59.4931760269546,59.5901606654807,58.9658827918423,59.347213174183,20558.9692378474,0.0,1.0
2022-01-04,60.63,61.38,60.145,61.38,37659,58.9196255894992,59.6484680633921,58.4483074563818,59.6484680633921,38752.200937389,0.0,1.0
2022-01-05,58.77,60.66,58.77,60.37,29359,57.1120962542449,58.9487792884549,57.1120962542449,58.6669601985497,30211.2607164503,0.0,1.0
2022-01-06,58.85,59.18,58.16,58.66,30655,57.1898394514602,57.510530139973,56.5193043754787,57.005199358074,31544.8822256475,0.0,1.0
2022-01-07,58.6,59.19,58.43,58.92,42289,56.9468919601625,57.5202480396249,56.7816876660801,57.2578647490235,43516.6049401536,0.0,1.0
2022-01-10,58.48,58.49,57.0301,57.99,21416,56.8302771643397,56.8399950639916,55.42127889381,56.3541000813963,22037.6838279063,0.0,1.0
2022-01-11,59.47,59.47,58.37,58.37,20815,57.7923492298782,57.7923492298782,56.7233802681687,56.7233802681687,21419.237433595,0.0,1.0
2022-01-12,59.501,60.09,59.309,59.78,6745,57.8224747187992,58.3948590082964,57.6358910454826,58.0936041190873,6940.8002156905,0.0,1.0
2022-01-13,58.14,59.65,58.11,59.57,15271,56.4998685761749,57.9672714236125,56.4707148772192,57.8895282263973,15714.3009775848,0.0,1.0
2022-01-14,58.1579,58.25,57.545,57.83,11343,56.5172636165518,56.6067654723459,55.9216535468866,56.1986136869658,11672.2752923021,0.0,1.0
2022-01-18,56.91,57.545,56.79,57.41,19349,55.3045669189906,55.9216535468866,55.1879521231677,55.7904619015858,19910.6810042099,0.0,1.0
2022-01-19,56.37,57.37,56.3181,57.07,21391,54.7798003377877,55.7515903029782,54.7293644385944,55.4600533134211,22011.9581043493,0.0,1.0
2022-01-20,55.96,57.64,55.85,56.84,15015,54.3813664520596,56.0139735935797,54.2744695558887,55.2365416214273,15450.8695683607,0.0,1.0
2022-01-21,54.44,55.67,54.43,55.64,24032,52.9042457049701,54.0995473621544,52.8945278053182,54.0703936631987,24729.6235409154,0.0,1.0
2022-01-24,54.4,54.4,51.63,53.28,56853,52.8653741063625,52.8653741063625,50.1735159027848,51.7769693453491,58503.3824555452,0.0,1.0
2022-01-25,53.36,54.13,52.8301,53.39,23114,51.8547125425644,52.6029908157611,51.3397610400099,51.8838662415201,23784.9749719007,0.0,1.0
2022-01-26,53.08,54.6,52.69,54.25,33522,51.582611352311,53.0597320994006,51.2036132658868,52.7196056115839,34495.1082031694,0.0,1.0
2022-01-27,52.18,53.5,52.06,53.31,16583,50.7080003836396,51.990763137691,50.5913855878167,51.8061230443049,17064.3869498585,0.0,1.0
2022-01-28,53.44,53.44,51.54,51.7888,26109,51.9324557397796,51.9324557397796,50.0860548059177,50.3278361492571,26866.9166540346,0.0,1.0
2022-01-31,55.47,55.47,53.59,53.59,18197,53.9051893691163,53.9051893691163,52.0782242345582,52.0782242345582,18725.2396627013,0.0,1.0
2022-02-01,55.91,56.06,55.085,55.73,33103,54.3327769538001,54.4785454485787,53.531050232518,54.1578547600658,34063.9450763533,0.0,1.0
2022-02-02,55.92,56.4,55.325,56.4,37961,54.342494853452,54.8089540367435,53.7642798241637,54.8089540367435,39062.9676779581,0.0,1.0
2022-02-03,54.1,54.915,54.02,54.63,22132,52.5738371168053,53.3658459384356,52.4960939195901,53.0888857983563,22774.46855058,0.0,1.0
2022-02-04,54.7865,55.16,53.8311,54.02,12953,53.2409709279086,53.6039344799073,52.3125227951656,52.4960939195901,13329.0118893757,0.0,1.0
2022-02-07,54.5443,55.178,54.53,54.77,12839,53.0056033983395,53.6214266992807,52.9917068018372,53.224936393483,13211.7025899556,0.0,1.0
2022-02-08,55.05,55.25,54.185,54.38,16558,53.4970375837363,53.6913955767744,52.6564392638465,52.8459383070587,17038.6612263015,0.0,1.0
2022-02-09,56.5,56.57,55.76,55.76,64981,54.9061330332625,54.9741583308258,54.1870084590215,54.1870084590215,66867.3296984114,0.0,1.0
2022-02-10,55.54,56.68,55.3,55.53,122445,53.9732146666796,55.0810552269968,53.7399850750339,53.9634967670277,125999.448837691,0.0,1.0
2022-02-11,54.15,55.72,53.98,55.51,24528,52.6224266150649,54.1481368604139,52.4572223209825,53.9440609677239,25240.0218962871,0.0,1.0
2022-02-14,53.69,54.36,53.44,53.86,99090,52.1754032310772,52.8265025077549,51.9324557397796,52.3406075251596,101966.4778907,0.0,1.0
2022-02-15,55.37,55.37,54.69,54.82,32761,53.8080103725973,53.8080103725973,53.1471931962677,53.2735258917425,33712.0171780929,0.0,1.0
2022-02-16,55.11,55.22,54.62,54.86,16445,53.5553449816477,53.6622418778187,53.0791678987044,53.3123974903501,16922.3809558236,0.0,1.0
2022-02-17,53.67,54.74,53.645,54.74,12496,52.1559674317734,53.1957826945273,52.1316726826437,53.1957826945273,12858.7456627529,0.0,1.0
2022-02-18,52.73,53.44,52.6199,53.44,35833,51.2424848644944,51.9324557397796,51.1354907893269,51.9324557397796,36873.1940887825,0.0,1.0
2022-02-22,51.9,52.6914,51.42,52.04,78019,50.4358991933863,51.204973771838,49.9694400100948,50.5719497885129,80283.809047881,0.0,1.0
2022-02-23,50.85,52.37,50.8111,52.37,15577,49.4155197299363,50.8926404770258,49.3777171002903,50.8926404770258,16029.183833923,0.0,1.0
2022-02-24,52.17,52.2,48.9578,49.14,33821,50.6982824839877,50.7274361829434,47.5766987578028,47.7537588894605,34802.7878569116,0.0,1.0
2022-02-25,53.17,53.23,52.2201,52.48,38086,51.6700724491782,51.7283798470896,50.7469691612437,50.9995373731967,39191.5962957433,0.0,1.0
2022-02-28,53.36,53.78,52.64,52.66,17960,51.8547125425644,52.2628643279444,51.1550237676272,51.174459566931,18481.3598033805,0.0,1.0
2022-03-01,52.58,53.37,52.13,53.37,14175,51.0967163697158,51.8644304422163,50.6594108853801,51.8644304422163,14586.485256844,0.0,1.0
2022-03-02,53.02,53.2399,52.1735,52.71,13121,51.5243039543996,51.738000567745,50.7016837488659,51.2230490651906,13501.888751679,0.0,1.0
2022-03-03,51.9,52.69,51.74,52.65,23726,50.4358991933863,51.2036132658868,50.2804127989558,51.1647416672791,24414.7406845771,0.0,1.0
2022-03-04,50.57,51.22,50.35,51.22,21915,49.1434185396829,49.7750820170567,48.929624747341,49.7750820170567,22551.1692701049,0.0,1.0
2022-03-07,48.76,50.48,48.76,50.48,21761,47.3844787026881,49.0559574428158,47.3844787026881,49.0559574428158,22392.6988129935,0.0,1.0
2022-03-08,48.82,50.206,48.24,48.86,62396,47.4427861005996,48.7896869923536,46.8791479207891,47.4816576992072,64207.289882613,0.0,1.0
2022-03-09,50.84,50.95,50.4999,50.5,12743,49.4058018302844,49.5126987264553,49.0752960631231,49.0753932421196,13112.9158114965,0.0,1.0
2022-03-10,49.97,50.21,49.52,49.97,11372,48.5603445605686,48.7935741522143,48.1230390762329,48.5603445605686,11702.1171316282,0.0,1.0
2022-03-11,48.73,50.44,48.73,50.44,11460,47.3553250037324,49.0170858442082,47.3553250037324,49.0170858442082,11792.671678549,0.0,1.0
2022-03-14,47.68,49.07,47.46,48.59,28015,46.3349455402824,47.6857335918972,46.1211517479405,47.2192744086058,28828.2458180237,0.0,1.0
2022-03-15,48.79,48.855,47.85,47.85,12252,47.4136324016439,47.4767987493812,46.5001498343648,46.5001498343648,12607.6626008362,0.0,1.0
2022-03-16,51.63,51.63,50.0,50.4656,8155,50.1735159027848,50.1735159027848,48.5894982595243,49.041963667317,8391.7310243078,0.0,1.0
2022-03-17,52.28,52.28,50.93,50.93,10729,50.8051793801587,50.8051793801587,49.4932629271515,49.4932629271515,11040.451521741,0.0,1.0
2022-03-18,53.61,53.61,52.68,52.68,6148,52.097660033862,52.097660033862,51.1938953662348,51.1938953662348,6326.46993714829,0.0,1.0
2022-03-21,52.94,53.53,52.65,53.5,5908,51.4465607571844,52.0199168366468,51.1647416672791,51.990763137691,6079.50299100066,0.0,1.0
2022-03-22,54.17,54.34,53.24,53.24,10352,52.6418624143687,52.8070667084511,51.7380977467415,51.7380977467415,10652.5076105008,0.0,1.0
2022-03-23,53.43,54.3561,53.43,53.87,27807,51.9227378401277,52.8227125268906,51.9227378401277,52.3503254248115,28614.207798029,0.0,1.0
2022-03-24,54.2269,54.2269,53.17,53.485,4207,52.697157263388,52.697157263388,51.6700724491782,51.9761862882132,4329.12476017939,0.0,1.0
2022-03-25,53.7377,53.9,53.41,53.9,7151,52.3030867146036,52.461053858225,51.9841351867865,52.461053858225,7347.14367427009,0.08369,1.0
2022-03-28,54.5,54.56,53.4806,53.8,13808,53.0450359048842,53.1034341095502,52.0528504076101,52.3637235171151,14186.7374988563,0.0,1.0
2022-03-29,55.8295,56.02,55.31,55.35,8077,54.3390427899401,54.5244570897544,53.8334116678743,53.8723438043182,8298.54278521598,0.0,1.0
2022-03-30,55.08,55.665,54.84,55.58,17931,53.6095518833215,54.1789343788143,53.3759590646578,54.0962035888709,18422.8266289102,0.0,1.0
2022-03-31,54.015,54.92,54.015,54.92,19746,52.5729837505013,53.4538233375457,52.5729837505013,53.4538233375457,20287.609983518,0.0,1.0
2022-04-01,54.46,54.6,53.99,54.6,9014,53.0061037684403,53.1423662459941,52.5486511652238,53.1423662459941,9261.24361346253,0.0,1.0
2022-04-04,55.6,55.6,54.74,54.74,5981,54.1156696570929,54.1156696570929,53.2786287235479,53.2786287235479,6145.0519250188,0.0,1.0
2022-04-05,54.23,55.39,54.0511,55.39,3080,52.7822439838875,53.9112759407622,52.608120003642,53.9112759407622,3164.4808441829,0.0,1.0
2022-04-06,52.98,53.445,52.6658,53.4,22230,51.5656147200141,52.018200806175,51.2598027882468,51.9744021526756,22839.7432357746,0.0,1.0
2022-04-07,52.84,53.05,52.2211,52.875,4835,51.4293522424602,51.633745958791,50.8269747613312,51.4634178618487,4967.61846805984,0.0,1.0
2022-04-08,52.3457,52.89,52.2505,52.67,6508,50.9482483663541,51.4780174130152,50.8555898816175,51.2638906625734,6686.50692660464,0.0,1.0
2022-04-11,51.49,52.08,51.46,51.91,13766,50.1153926374769,50.6896416500251,50.0861935351439,50.5241800701383,14143.5854873447,0.0,1.0
2022-04-12,51.1693,52.28,51.01,52.03,7337,49.8032542335375,50.8843023322449,49.6482070001494,50.6409764794702,7538.24543953568,0.0,1.0
2022-04-13,52.06,52.17,51.409,51.409,4692,50.6701755818032,50.777238957024,50.0365550611779,50.0365550611779,4820.69614315134,0.0,1.0
2022-04-14,51.1273,51.7066,51.12,51.7066,6461,49.7623754902713,50.3262101563209,49.7552703753703,50.3262101563209,6638.21777086548,0.0,1.0
2022-04-18,50.6806,50.98,50.4,50.98,8220,49.3276008565335,49.6190078978165,49.0544919193792,49.6190078978165,8445.46511012448,0.0,1.0
2022-04-19,51.6637,51.77,50.62,50.62,14770,50.2844554399847,50.3879175925845,49.2686186698209,49.2686186698209,15175.1240482407,0.0,1.0
2022-04-20,51.09,51.84,50.99,51.84,30465,49.7260712730373,50.4560488313614,49.6287409319275,50.4560488313614,31300.6197785818,0.0,1.0
2022-04-21,49.75,51.27,49.68,51.2411,40574,48.421844702165,49.9012658870351,48.353713463388,49.8731374184544,41686.897977882,0.0,1.0
2022-04-22,48.51,49.82,48.51,49.69,28426,47.2149484724025,48.4899759409419,47.2149484724025,48.363446497499,29205.6923625789,0.0,1.0
2022-04-25,49.09,49.17,48.13,48.13,76025,47.7794644508398,47.8573287237277,46.8450931761849,46.8450931761849,78110.2779801962,0.0,1.0
2022-04-26,47.3543,48.47,47.3543,48.47,51546,46.0901017201956,47.1760163359585,46.0901017201956,47.1760163359585,52959.8472708609,0.0,1.0
2022-04-27,47.3338,48.0025,47.185,47.8,8331,46.0701490002681,46.7209969912698,45.9253214526966,46.5239030505223,8559.50971197652,0.0,1.0
2022-04-28,48.45,48.68,47.17,47.64,23809,47.1565502677365,47.3804100522892,45.9107219015301,46.3681745047465,24462.0533828411,0.0,1.0
2022-04-29,47.14,48.6356,47.09,48.6356,7226,45.8815227991971,47.3371953808365,45.8328576286422,47.3371953808365,7424.20083768364,0.0,1.0
2022-05-02,47.74,47.76,46.56,47.04,22771,46.4655048458564,46.4849709140784,45.3170068207598,45.7841924580872,23395.5822411976,0.0,1.0
2022-05-03,47.8,48.1392,47.6,47.77,24299,46.5239030505223,46.854047567567,46.3292423683026,46.4947039481894,24965.4935171429,0.0,1.0
2022-05-04,48.94,49.025,47.0,47.07,25139,47.6334689391749,47.7161997291183,45.7452603216433,45.8133915604202,25828.5337473746,0.0,1.0
2022-05-05,46.67,48.29,46.2,48.29,43837,45.4240701959807,47.0008217219607,44.9666175927642,47.0008217219607,45039.398300794,0.0,1.0
2022-05-06,45.6227,46.3,45.19,46.27,61931,44.4047295335369,45.0639479338741,43.9835811475545,45.0347488315412,63629.695831523,0.0,1.0
2022-05-09,43.3,44.8296,43.17,44.77,41961,42.1440377005777,43.6328025981945,42.0175082571349,43.574793714893,43111.9417866099,0.0,1.0
2022-05-10,43.59,44.12,42.99,44.09,27728,42.4262956897964,42.9421464976787,41.8423136431371,42.9129473953458,28488.5470284102,0.0,1.0
2022-05-11,42.33,44.0,42.3,43.39,32841,41.1999333918119,42.8253500883469,41.1707342894789,42.2316350075766,33741.7907155229,0.0,1.0
2022-05-12,42.7622,42.9618,41.66,41.75,20791,41.6205951260888,41.8148664869441,40.5478201063757,40.6354174133746,21361.2731270801,0.0,1.0
2022-05-13,44.57,44.71,43.56,43.56,17026,43.3801330326732,43.516395510227,42.3970965874634,42.3970965874634,17493.0035237201,0.0,1.0
2022-05-16,44.11,44.57,44.08,44.45,36408,42.9324134635678,43.3801330326732,42.9032143612348,43.2633366233414,37406.629407471,0.0,1.0
2022-05-17,45.37,45.37,44.59,45.03,9730,44.1587757615522,44.1587757615522,43.3995991008952,43.8278526017787,9996.88266685052,0.0,1.0
2022-05-18,43.7495,45.06,43.7495,44.79,6375,42.5815375838666,43.8570517041116,42.5815375838666,43.5942597831149,6549.85889015129,0.0,1.0
2022-05-19,44.15,44.5164,43.59,43.6,5910,42.9713456000117,43.3279639698383,42.4262956897964,42.4360287239074,6072.10447698731,0.0,1.0
2022-05-20,44.18,44.82,43.12,44.82,30065,43.0005447023447,43.6234588854479,41.96884308658,43.6234588854479,30889.6482403762,0.0,1.0
2022-05-23,44.57,44.6184,43.99,44.31,9786,43.3801330326732,43.4272409177704,42.8156170542359,43.1270741457875,10054.4186821993,0.0,1.0
2022-05-24,43.37,43.95,42.97,43.95,7414,42.2121689393547,42.776684917792,41.8228475749151,42.776684917792,7617.35746064025,0.0,1.0
2022-05-25,43.89,43.97,43.18,43.18,7642,42.718286713126,42.7961509860139,42.0272412912459,42.0272412912459,7851.61123741744,0.0,1.0
2022-05-26,45.3421,45.41,45.145,45.2301,20965,44.1316205963826,44.1977078979962,43.939782494055,44.0226106143395,21540.0457461995,0.0,1.0
2022-05-27,46.5163,46.5163,45.6,45.6,6311,45.2744734616948,45.2744734616948,44.382635546105,44.382635546105,6484.10344403839,0.0,1.0
2022-05-31,46.25,46.545,46.015,46.25,6610,45.0152827633192,45.3024072695933,44.786556461711,45.0152827633192,6791.30466884705,0.0,1.0
2022-06-01,45.65,46.71,45.29,46.56,36791,44.4313007166599,45.4630023324246,44.0809114886643,45.3170068207598,37800.1346553029,0.0,1.0
2022-06-02,47.071,47.08,45.765,45.8011,7017,45.8143648638313,45.8231245945312,44.5432306089363,44.5783668620769,7209.46820897122,0.0,1.0
2022-06-03,45.9678,46.51,45.88,46.36,18080,44.7406165407071,45.2683416502049,44.6551605012126,45.1223461385401,18575.9135268918,0.0,1.0
2022-06-06,46.2132,46.84,46.1999,46.8,6371,44.9794651977907,45.5895317758675,44.9665202624231,45.5505996394235,6545.74917476924,0.0,1.0
2022-06-07,46.75,46.75,45.8,45.8,45384,45.5019344688686,45.5019344688686,44.5772962283247,44.5772962283247,46628.830724804,0.0,1.0
2022-06-08,46.62,46.98,46.44,46.56,17782,45.3754050254257,45.7257942534213,45.200210411428,45.3170068207598,18269.7397309287,0.0,1.0
2022-06-09,45.0568,46.27,45.05,46.26,5127,43.8539371331961,45.0347488315412,43.8473186700006,45.0250157974302,5267.6276909499,0.0,1.0
2022-06-10,43.72,44.39,43.56,44.37,10294,42.5528251332392,43.2049384186754,42.3970965874634,43.1854723504535,10576.3525357204,0.0,1.0
2022-06-13,41.2584,42.205,41.1502,42.17,19158,40.1569414564784,41.0782704654246,40.0516300273976,41.0442048460361,19683.4818223558,0.0,1.0
2022-06-14,41.37,41.61,40.94,41.61,23504,40.2655621171571,40.4991549358208,39.8470416503846,40.4991549358208,24148.6875849593,0.0,1.0
2022-06-15,42.44,42.82,41.73,41.73,118651,41.3069967670328,41.6768520632503,40.6159513451526,40.6159513451526,121905.459949073,0.0,1.0
2022-06-16,40.6117,40.8099,40.4601,40.47,2927,39.5275061405209,39.7204148766006,39.3799533433983,39.3895890471682,3007.28423081926,0.0,1.0
2022-06-17,41.3216,41.48,40.795,41.0639,4337,40.2184542320599,40.3726254923779,39.7059126557753,39.9676339430197,4455.9589029939,0.0,1.0
2022-06-21,42.1428,42.57,41.94,41.94,15500,41.0177309932542,41.4335262104756,40.8203450614834,40.8203450614834,15925.1471054659,0.0,1.0
2022-06-22,42.17,42.575,42.11,42.15,4868,41.0442048460361,41.4383927275311,40.9858066413702,41.0247387778141,5001.5236199618,0.0,1.0
2022-06-23,42.9414,43.05,42.2001,42.37,3077,41.7950110973577,41.900711847803,41.0735012787102,41.2388655282559,3161.39855764635,0.0,1.0
2022-06-24,44.3024,44.3024,43.83,43.93,6919,43.2414762287281,43.2414762287281,42.7803889429275,42.8779942108785,7088.75672927081,0.12514,1.0
2022-06-27,44.0219,44.2675,43.92,44.05,5831,42.9676934521255,43.2074119902132,42.8682336840834,42.9951205324197,5974.0627964125,0.0,1.0
2022-06-28,42.955,44.07,42.955,44.07,95895,41.9263428483562,43.0146415860099,41.9263428483562,43.0146415860099,98247.7708561099,0.0,1.0
2022-06-29,42.599,42.7877,42.5,42.51,7011,41.5788680944506,41.7630492350741,41.4822388791791,41.4919994059742,7183.01393682868,0.0,1.0
2022-06-30,42.08,42.485,41.3943,41.665,16388,41.0722967537848,41.4675980889864,40.4030174314448,40.6672348917881,16790.0773636783,0.0,1.0
2022-07-01,42.4538,42.4538,41.9975,42.425,4085,41.4371452453857,41.4371452453857,40.9917724077253,41.4090349282158,4185.22492254246,0.0,1.0
2022-07-05,43.16,43.16,41.76,41.76,8246,42.1264336476557,42.1264336476557,40.7599598963416,40.7599598963416,8448.31449480664,0.0,1.0
2022-07-06,42.98,43.34,42.75,43.19,34967,41.9507441653439,42.3021231299676,41.7262520490566,42.155715228041,35824.9106160446,0.0,1.0
2022-07-07,44.1219,44.16,43.25,43.25,6385,43.0652987200765,43.1024863271658,42.2142783888116,42.2142783888116,6541.65511148925,0.0,1.0
2022-07-08,44.1149,44.3985,43.69,43.725,2892,43.0584663513199,43.335274891229,42.6437415677961,42.6779034115789,2962.95482888441,0.0,1.0
2022-07-11,42.89,43.14,42.89,43.116,13390,41.862899424188,42.1069125940655,41.862899424188,42.0834873297573,13718.5218391294,0.0,1.0
2022-07-12,42.62,43.22,42.43,43.22,7049,41.5993652007203,42.1849968084263,41.4139151916134,42.1849968084263,7221.94626168954,0.0,1.0
2022-07-13,42.6253,42.84,42.57,42.84,6884,41.6045382799217,41.8140967902125,41.5505625667448,41.8140967902125,7052.89800900423,0.0,1.0
2022-07-14,42.248,42.35,41.57,41.57,306137,41.2362736039425,41.3358309772526,40.5745098872347,40.5745098872347,313648.029892872,0.0,1.0
2022-07-15,43.0189,43.0189,42.58,42.58,9147,41.9887126145769,41.9887126145769,41.5603230935399,41.5603230935399,9371.42040795492,0.0,1.0
2022-07-18,42.9558,43.96,42.83,43.54,6962,41.9271236904998,42.9072757912638,41.8043362634174,42.4973336658696,7132.81172845547,0.0,1.0
2022-07-19,44.2889,44.35,43.9032,43.9032,108828,43.2282995175547,43.2879363362728,42.8518359990676,42.8518359990676,111498.080262044,0.0,1.0
2022-07-20,45.035,45.14,44.33,44.33,24926,43.9565324217372,44.0590179530857,43.2684152826826,43.2684152826826,25537.5560389947,0.0,1.0
2022-07-21,45.56,45.56,44.824,45.02,19955,44.46896007848,44.46896007848,43.7505853063605,43.9418916315445,20444.5932262753,0.0,1.0
2022-07-22,44.6235,45.5401,44.49,45.52,7800,43.5548867441188,44.4495366301577,43.4245837114042,44.4299179712996,7991.3719451239,0.0,1.0
2022-07-25,44.4696,44.47,44.24,44.3801,2952,43.4046722367422,43.405062657814,43.1805705415266,43.317315521926,3024.42692076997,0.0,1.0
2022-07-26,43.6611,44.19,43.6611,44.19,11456,42.6155336453582,43.1317679075511,42.6155336453582,43.1317679075511,11737.0714106846,0.0,1.0
2022-07-27,44.98,45.21,44.15,44.15,8039,43.9028495243641,44.1273416406514,43.0927258003707,43.0927258003707,8236.23577780143,0.0,1.0
2022-07-28,45.5193,45.6,44.455,44.5189,9925,44.4292347344239,44.5080021856604,43.3904218676213,43.452791633842,10168.5085327378,0.0,1.0
2022-07-29,45.7039,45.8,45.21,45.37,19307,44.6094140590615,44.7032127215624,44.1273416406514,44.2835100693731,19780.6946339112,0.0,1.0
2022-08-01,45.7156,46.0109,45.38,45.38,16407,44.6208338754117,44.9090622316711,44.2932705961682,44.2932705961682,16809.5435261087,0.0,1.0
2022-08-02,45.77,46.17,45.3264,45.3264,12412,44.6739311411771,45.0643522129811,44.2409541725464,44.2409541725464,12716.5267413946,0.0,1.0
2022-08-03,46.9592,47.01,46.3149,46.3149,7600,45.8346529876505,45.8842364637696,45.2057822462421,45.2057822462421,7786.46497217202,0.0,1.0
2022-08-04,47.17,47.1888,46.809,46.86,5026,46.0404048924912,46.058754682866,45.6880498751881,45.7378285618431,5149.31223028113,0.0,1.0
2022-08-05,46.94,47.06,46.5599,46.63,12119,45.8159127762039,45.9330390977451,45.4449151527221,45.5133364455558,12416.3380260201,0.0,1.0
2022-08-08,47.1097,47.6917,47.04,47.18,4780,45.9815489159168,46.5496115753916,45.9135180441549,46.0501654192863,4897.27665355029,0.0,1.0
2022-08-09,46.1583,46.73,46.05,46.73,7910,45.0529323966309,45.6109417135068,44.9472258914399,45.6109417135068,8104.07078024745,0.0,1.0
2022-08-10,47.6838,47.71,47.1699,47.2,28625,46.5419007592235,46.5674733394267,46.0403072872233,46.0696864728765,29327.31050374,0.0,1.0
2022-08-11,47.49,48.4129,47.43,48.4129,3616,46.3527417499345,47.2535407678543,46.2941785891638,47.2535407678543,3704.71807097026,0.0,1.0
2022-08-12,48.3,48.3,47.79,47.79,2408,47.1433444203376,47.1433444203376,46.6455575537875,46.6455575537875,2467.07995434082,0.0,1.0
2022-08-15,48.4378,48.465,48.0812,48.15,2114,47.2778444795741,47.3043931124568,46.9297840940608,46.9969365184111,2165.86670410153,0.0,1.0
2022-08-16,48.2611,48.49,47.95,48.18,5798,47.1053759711047,47.3287944294446,46.8017259825091,47.0262180987964,5940.25314587544,0.0,1.0
2022-08-17,47.37,47.67,47.09,47.67,7806,46.2356154283932,46.5284312322463,45.9623206781304,46.5284312322463,7997.51915431247,0.0,1.0
2022-08-18,47.26,47.38,47.0062,47.28,7813,46.1282496336471,46.2453759551884,45.8805274635875,46.1477706872373,8004.69089836579,0.0,1.0
2022-08-19,46.1126,46.34,45.995,46.33,10385,45.0083267891773,45.2302811684979,44.8935429940669,45.2205206417027,10639.7945705271,0.0,1.0
2022-08-22,45.05,45.46,44.92,45.46,4654,43.9711732119298,44.371354810529,43.8442863635935,44.371354810529,4768.1852605906,0.0,1.0
2022-08-23,44.9448,45.16,44.66,44.99,9092,43.8684924700454,44.0785390066759,43.5905126669209,43.9126100511592,9315.07099039314,0.0,1.0
2022-08-24,45.3643,45.6,44.95,44.96,14906,44.2779465690998,44.5080021856604,43.8735679439788,43.8833284707739,15271.7166941048,0.0,1.0
2022-08-25,46.1498,46.16,45.67,45.67,3817,45.044635948855,45.054591686186,44.5763258732261,44.5763258732261,3910.64957878692,0.0,1.0
2022-08-26,44.5316,46.1565,44.5269,46.1565,3704,43.4651875028718,45.0511755018077,43.4606000552781,45.0511755018077,3794.8771390691,0.0,1.0
2022-08-29,44.1301,44.4,44.12,44.12,5672,43.0733023520485,43.3367389702483,43.0634442199854,43.0634442199854,5811.16175291574,0.0,1.0
2022-08-30,43.6346,44.28,43.5307,44.28,2523,42.5896682493512,43.219612648707,42.4882563759501,43.219612648707,2584.90146378816,0.0,1.0
2022-08-31,43.6174,43.9,43.53,43.9,11597,42.5728801432637,42.8487126304932,42.4875731390745,42.8487126304932,11881.5308266156,0.0,1.0
2022-09-01,43.35,43.35,42.5117,43.0399,10710,42.3118836567627,42.3118836567627,41.4936586955293,42.0092097208466,10972.768401574,0.0,1.0
2022-09-02,42.7309,43.71,42.66,43.5,6816,41.707609442878,42.6632626213863,41.6384073079007,42.4582915586892,6983.22963820058,0.0,1.0
2022-09-06,42.3994,42.86,42.22,42.86,5690,41.3840479796204,41.8336178438027,41.2089441289163,41.8336178438027,5829.60338048141,0.0,1.0
2022-09-07,43.28,43.38,42.42,42.65,11000,42.243559969197,42.341165237148,41.4041546648183,41.6286467811056,11269.8835123542,0.0,1.0
2022-09-08,43.8057,43.82,42.94,43.03,10639,42.7566708628154,42.7706284161324,41.9117020581635,41.9995467993194,10900.0264261761,0.0,1.0
2022-09-09,44.911,44.911,44.27,44.27,5731,43.8355018894779,43.8355018894779,43.209852121912,43.209852121912,5871.60930993656,0.0,1.0
2022-09-12,45.4391,45.48,45.12,45.12,8882,44.3509553095272,44.3908758641192,44.0394968994955,44.0394968994955,9099.91866879366,0.0,1.0
2022-09-13,43.4,44.23,43.33,44.12,9754,42.3606862907382,43.1708100147315,42.2923626031725,43.0634442199854,9993.31307086392,0.0,1.0
2022-09-14,43.5427,43.5427,43.16,43.23,4369,42.4999690081043,42.4999690081043,42.1264336476557,42.1947573352214,4476.19282413414,0.0,1.0
2022-09-15,43.2125,43.8299,43.055,43.24,2339,42.17767641333,42.7802913376596,42.0239481163072,42.2045178620166,2396.38704867241,0.0,1.0
2022-09-16,42.4588,42.55,42.245,42.55,3212,41.4420255087833,41.5310415131546,41.233345445904,41.5310415131546,3290.80598560743,0.0,1.0
2022-09-19,42.61,42.6225,42.17,42.25,30647,41.5896046739252,41.6018053324191,41.1601414949407,41.2382257093016,31398.9200002836,0.0,1.0
2022-09-20,41.86,42.28,41.741,42.13,9134,40.8575651642926,41.2675072896869,40.7414148954309,41.1210993877603,9358.10145471305,0.0,1.0
2022-09-21,41.23,42.18,41.21,42.06,4396,40.2426519762013,41.1699020217359,40.2231309226111,41.0527757001946,4503.85526548265,0.0,1.0
2022-09-22,40.52,41.18,40.3709,41.18,20404,39.5496545737491,40.1938493422258,39.4041251192341,40.1938493422258,20904.6093805523,0.0,1.0
2022-09-23,39.71,39.99,39.25,39.99,11500,38.7590519033459,39.0323466536087,38.3100676707713,39.0323466536087,11782.150944734,0.0,1.0
2022-09-26,39.27,40.18,39.23,39.48,30138,38.3481337252722,39.2367714051804,38.3090727283531,38.5532039590971,30862.499554184,0.019,1.0
2022-09-27,39.2984,40.0061,39.031,39.77,12259,38.3758670330847,39.0669537210749,38.1147442686809,38.8363961867602,12553.6990521847,0.0,1.0
2022-09-28,40.309,40.4299,39.33,39.33,8591,39.3627431202443,39.4808049834322,38.4067252206507,38.4067252206507,8797.52251874693,0.0,1.0
2022-09-29,39.2,39.67,38.9801,39.67,48977,38.2797769806638,38.7387436944626,38.0650391501014,38.7387436944626,50154.3778839097,0.0,1.0
2022-09-30,38.8577,39.79,38.8577,39.04,23065,37.9455124995291,38.8559266852197,37.9455124995291,38.1235329929876,23619.4688505294,0.0,1.0
2022-10-03,39.6915,39.8999,39.24,39.24,7864,38.7597389803066,38.9632467742548,38.3188379775829,38.3188379775829,8053.04587212499,0.0,1.0
2022-10-04,41.4123,41.42,40.61,40.61,19709,40.4401430677639,40.4476623096708,39.6566771220602,39.6566771220602,20182.7926111027,0.0,1.0
2022-10-05,41.21,41.46,40.71,40.96,16694,40.2425920758458,40.4867233065899,39.7543296143578,39.9984608451018,17095.3138083996,0.0,1.0
2022-10-06,41.0704,41.55,40.9912,41.54,13263,40.1062691965984,40.5746105496577,40.0289284226986,40.5648453004279,13581.8346136818,0.0,1.0
2022-10-07,39.67,40.38,39.54,40.38,9024,38.7387436944626,39.4320763897757,38.6117954544757,39.4320763897757,9240.93158062766,0.0,1.0
2022-10-10,38.9968,39.59,38.76,39.59,15825,38.0813471163151,38.6606217006245,37.8501060145543,38.6606217006245,16205.4235664265,0.0,1.0
2022-10-11,38.36,39.03,38.19,38.6601,19761,37.4594960453639,38.1137677437579,37.2934868084579,37.752551174749,20236.0426601045,0.0,1.0
2022-10-12,38.33,38.48,38.23,38.23,28997,37.4302002976746,37.576679036121,37.332547805377,37.332547805377,29694.0705943551,0.0,1.0
2022-10-13,39.07,39.26,37.26,37.31,32701,38.1528287406769,38.3383684760424,36.3853186300902,36.434144876239,33487.1125463326,0.0,1.0
2022-10-14,37.93,39.47,37.93,39.34,15818,37.0395903284842,38.5434387098674,37.0395903284842,38.4164904698805,16198.2552905993,0.0,1.0
2022-10-17,39.246,39.38,38.85,38.85,26806,38.3246971271207,38.4555514667995,37.9379932576222,37.9379932576222,27450.4002604505,0.0,1.0
2022-10-18,39.62,40.2,39.299,40.2,11101,38.6899174483138,39.25630190364,38.3764529480385,39.25630190364,11367.8614224898,0.0,1.0
2022-10-19,39.02,39.32,38.741,39.3,7757,38.1040024945281,38.396959971421,37.8315520410178,38.3774294729614,7943.47365590966,0.0,1.0
2022-10-20,38.926,39.63,38.74,38.941,17129,38.0122091517684,38.6996826975436,37.8305755160948,38.026857025613,17540.7709490881,0.0,1.0
2022-10-21,39.6601,39.68,38.47,38.67,62955,38.7290760977251,38.7485089436924,37.5669137868913,37.7622187714865,64468.4006713669,0.0,1.0
2022-10-24,39.56,39.69,38.995,39.43,23167,38.6313259529352,38.7582741929221,38.0795893714537,38.5043777129483,23723.9208697253,0.0,1.0
2022-10-25,40.64,40.78,39.72,39.72,22641,39.6859728697494,39.8226863589661,38.7875699406114,38.7875699406114,23185.2761432836,0.0,1.0
2022-10-26,40.7267,41.395,40.39,40.39,7736,39.7706375805715,40.4232491865964,39.4418416390054,39.4418416390054,7921.96882842814,0.0,1.0
2022-10-27,40.2451,40.78,40.2451,40.6,3048,39.3003431776662,39.8226863589661,39.3003431776662,39.6469118728304,3121.27210303115,0.0,1.0
2022-10-28,40.9601,40.99,40.12,40.24,14121,39.9985584975941,40.0277565927911,39.1781799098019,39.295362900559,14460.4604222122,0.0,1.0
2022-10-31,40.57,40.9,40.47,40.65,22729,39.6176161251411,39.9398693497232,39.5199636328435,39.6957381189792,23275.3916108251,0.0,1.0
2022-11-01,40.72,41.38,40.72,41.37,27295,39.7640948635875,40.4086013127518,39.7640948635875,40.398836063522,27951.1555289486,0.0,1.0
2022-11-02,39.6464,40.98,39.6464,40.5756,18082,38.7156977062804,40.0179913435613,38.7156977062804,39.6230846647098,18516.6805009873,0.0,1.0
2022-11-03,39.2122,39.44,38.96,39.1,14395,38.2916905847241,38.5141429621781,38.0454109991496,38.1821244883662,14741.0472188758,0.0,1.0
2022-11-04,39.96,40.1,39.22,40.1,10116,39.0219359221257,39.1586494113423,38.2993074791233,39.1586494113423,10359.1826096664,0.0,1.0
2022-11-07,40.15,40.28,39.79,40.11,10261,39.2074756574911,39.334423897478,38.8559266852197,39.1684146605721,10507.6683232292,0.0,1.0
2022-11-08,40.32,40.52,39.93,40.32,10729,39.3734848943971,39.5687898789923,38.9926401744364,39.3734848943971,10986.9187642458,0.0,1.0
2022-11-09,39.23,39.97,39.23,39.97,8516,38.3090727283531,39.0317011713554,38.3090727283531,39.0317011713554,8720.7195634558,0.0,1.0
2022-11-10,42.07,42.16,41.13,41.13,24021,41.0824035096053,41.1702907526731,40.1644700820077,40.1644700820077,24598.4505206402,0.0,1.0
2022-11-11,43.08,43.29,42.16,42.16,7586,42.0686936818112,42.2737639156362,41.1702907526731,41.1702907526731,7768.36291784589,0.0,1.0
2022-11-14,42.6,43.21,42.51,43.03,30183,41.5999617187826,42.1956419217981,41.5120744757148,42.0198674356624,30908.5813273587,0.0,1.0
2022-11-15,43.48,43.94,43.32,43.75,33416,42.4593036510016,42.9085051155706,42.3030596633254,42.7229653802052,34219.3007201079,0.0,1.0
2022-11-16,42.7377,43.26,42.67,43.26,8571,41.7344292006764,42.2444681679469,41.668318463391,42.2444681679469,8777.04173066929,0.0,1.0
2022-11-17,42.48,42.4999,41.96,41.99,27712,41.4827787280255,41.5022115739927,40.9749857680779,41.0042815157672,28378.1799603672,0.0,1.0
2022-11-18,42.4,42.92,42.18,42.92,5543,41.4046567341874,41.912449694135,41.1898212511327,41.912449694135,5676.25041571577,0.0,1.0
2022-11-21,41.8,42.26,41.781,42.07,11969,40.8187417804017,41.2679432449707,40.8001878068652,41.0824035096053,12256.727625059,0.0,1.0
2022-11-22,42.19,42.21,41.82,41.82,386213,41.1995865003624,41.2191169988219,40.8382722788613,40.8382722788613,395497.330291329,0.0,1.0
2022-11-23,42.76,42.76,42.19,42.19,27457,41.7562057064588,41.7562057064588,41.1995865003624,41.1995865003624,28117.0499123774,0.0,1.0
2022-11-25,42.6412,42.689,42.4214,42.56,4408,41.6401945456092,41.6868724369275,41.4255543675391,41.5609007218636,4513.96569231015,0.0,1.0
2022-11-28,42.12,42.5875,41.995,42.53,15437,41.1312297557541,41.5877551572454,41.0091641403821,41.5316049741743,15808.0962777204,0.0,1.0
2022-11-29,41.99,42.39,41.93,42.24,23497,41.0042815157672,41.3948914849576,40.9456900203886,41.2484127465112,24061.8538730062,0.0,1.0
2022-11-30,43.68,43.71,42.16,42.16,10480,42.6546086355968,42.6839043832861,41.1702907526731,41.1702907526731,10731.9329526793,0.0,1.0
2022-12-01,43.91,44.06,43.625,43.78,5238,42.8792093678813,43.0256881063278,42.6008997648332,42.7522611278944,5363.91839753188,0.0,1.0
2022-12-02,44.0977,44.24,43.28,43.28,5289,43.062503095924,43.2014625924635,42.2639986664064,42.2639986664064,5416.14440712984,0.0,1.0
2022-12-05,43.11,43.75,43.001,43.75,13436,42.0979894295005,42.7229653802052,41.991548212896,42.7229653802052,13758.9934305533,0.0,1.0
2022-12-06,42.3792,42.89,42.209,42.85,16020,41.3843450157895,41.8831539464457,41.218140473899,41.8440929495267,16405.1112501834,0.0,1.0
2022-12-07,42.19,42.49,42.0,42.13,16696,41.1995865003624,41.4925439772553,41.014046764997,41.1409950049839,17097.3618872074,0.0,1.0
2022-12-08,42.94,43.03,42.31,42.525,38482,41.9319801925945,42.0198674356624,41.3167694911196,41.5267223495594,39407.0843401722,0.0,1.0
2022-12-09,42.54,43.069,42.54,42.87,30400,41.5413702234041,42.0579519076584,41.5413702234041,41.8636234479862,31130.7978780009,0.0,1.0
2022-12-12,42.8,42.87,42.41,42.62,95991,41.7952667033778,41.8636234479862,41.4144219834172,41.6194922172421,98298.5664179998,0.0,1.0
2022-12-13,43.47,44.61,43.16,44.5,32405,42.4495384017719,43.5627768139646,42.1468156756493,43.4553590724373,33183.9968827836,0.0,1.0
2022-12-14,43.37,43.9,43.0251,43.42,22382,42.3518859094742,42.8694441186516,42.0150824635398,42.400712155623,22920.0499376782,0.0,1.0
2022-12-15,41.93,42.69,41.8999,42.69,11478,40.9456900203886,41.6878489618505,40.916296620207,41.6878489618505,11753.9242777531,0.0,1.0
2022-12-16,41.54,42.0,41.3175,42.0,12244,40.5648453004279,41.014046764997,40.3475685050658,41.014046764997,12538.3384611265,0.0,1.0
2022-12-19,40.92,41.49,40.76,41.49,54319,39.9593998481828,40.5160190542791,39.8031558605066,40.5160190542791,55624.7963794452,0.0,1.0
2022-12-20,40.89,41.0992,40.61,40.61,43700,39.9301041004935,40.1343931143801,39.6566771220602,39.6566771220602,44750.5219496264,0.0,1.0
2022-12-21,41.56,41.72,41.1318,41.15,44356,40.5843757988875,40.7406197865636,40.1662278268691,40.1840005804673,45422.2917985727,0.0,1.0
2022-12-22,40.85,41.14,40.18,41.14,293498,39.8910431035744,40.1742353312375,39.2367714051804,40.1742353312375,300553.516960445,0.0,1.0
2022-12-23,40.76,40.82,40.42,40.6501,186626,39.8031558605066,39.8617473558851,39.4711373866947,39.6958357714715,191112.377788809,0.0,1.0
2022-12-27,40.29,40.68,40.285,40.68,99992,39.3976148252438,39.7789766962253,39.3927255704876,39.7789766962253,102256.892907604,0.05471,1.0
2022-12-28,39.81,40.51,39.76,40.33,72937,38.9282463686512,39.6127420345154,38.8793538210894,39.4367288632932,74589.0771061878,0.0,1.0
2022-12-29,40.94,40.95,40.18,40.18,43213,40.0332179435463,40.0429964530587,39.290051220608,39.290051220608,44191.8064766812,0.0,1.0
2022-12-30,40.81,40.81,40.335,40.44,18528,39.9060973198858,39.9060973198858,39.4416181180494,39.544292467929,18947.6729317555,0.0,1.0
2023-01-03,40.86,41.54,40.6,41.31,15949,39.9549898674476,40.6199285142871,39.7007486201266,40.3950227955032,16310.2566703674,0.0,1.0
2023-01-04,41.7284,41.93,41.3,41.56,9719,40.8041556334997,41.0012903852686,40.3852442859908,40.6394855333118,9939.14255309432,0.0,1.0
2023-01-05,41.37,41.53,41.1601,41.29,42236,40.4536938525772,40.6101500047748,40.2484429379131,40.3754657764785,43192.676702592,0.0,1.0
2023-01-06,42.11,42.24,41.08,41.55,14064,41.1773035564909,41.3044241801514,40.1701170767192,40.6297070237995,14382.5600233273,0.0,1.0
2023-01-09,42.47,43.05,42.47,42.51,5478,41.5293298989353,42.0964834506514,41.5293298989353,41.5684439369847,5602.08075993936,0.0,1.0
2023-01-10,43.0154,43.02,42.37,42.38,16074,42.0626498077387,42.0671479221144,41.4315448038119,41.4413233133242,16438.0880130094,0.0,1.0
2023-01-11,43.5751,43.5751,43.16,43.21,6960,42.6099529851447,42.6099529851447,42.2040470552872,42.252939602849,7117.64915830193,0.0,1.0
2023-01-12,44.0355,44.06,43.47,43.52,4914,43.0601555630932,43.0841129113984,42.50718085017,42.5560733977317,5025.30574193903,0.0,1.0
2023-01-13,44.3695,44.3695,43.73,43.73,16256,43.3867577808055,43.3867577808055,42.761422097491,42.761422097491,16624.210447896,0.0,1.0
2023-01-17,44.565,44.65,44.3,44.3,82828,43.5779276417719,43.6610449726269,43.3187971396947,43.3187971396947,84704.1155867574,0.0,1.0
2023-01-18,44.0256,45.0,44.0256,44.925,18236,43.0504748386759,44.003292805559,43.0504748386759,43.9299539842164,18649.058915344,0.0,1.0
2023-01-19,43.666,43.9,43.47,43.68,14818,42.698839636612,42.9276567592009,42.50718085017,42.7125295499293,15153.6386821434,0.0,1.0
2023-01-20,44.6782,44.69,43.87,43.88,23003,43.6886203694517,43.7001590106762,42.8983212306638,42.9080997401762,23524.0349983361,0.0,1.0
2023-01-23,45.5646,45.6575,44.79,44.79,31380,44.5553874526261,44.6462298059958,43.7979441057997,43.7979441057997,32090.7802568267,0.0,1.0
2023-01-24,45.2209,45.55,45.1589,45.24,19963,44.2193000806867,44.541110828738,44.1586733217102,44.2379770338553,20415.1767452847,0.0,1.0
2023-01-25,45.17,45.3,44.33,44.65,17150,44.1695274672689,44.2966480909294,43.3481326682318,43.6610449726269,17538.460210471,0.0,1.0
2023-01-26,45.96,45.965,45.34,45.83,19106,44.9420297187442,44.9469189735004,44.3357621289788,44.8149090950837,19538.7650601317,0.0,1.0
2023-01-27,46.34,46.5703,45.67,45.67,13037,45.3136130802134,45.5388121542828,44.6584529428862,44.6584529428862,13332.2977121813,0.0,1.0
2023-01-30,45.4054,45.85,45.405,45.8,6142,44.3997135811895,44.8344661141084,44.399322440809,44.7855735665467,6281.12085205322,0.0,1.0
2023-01-31,46.0156,46.02,45.51,45.52,10028,44.9963982316329,45.0007007758183,44.5019967906887,44.511775300201,10255.1416321051,0.0,1.0
2023-02-01,46.9997,47.1,45.89,46.06,12872,45.9587013527429,46.0567798031517,44.8735801521578,45.0398148138677,13163.560339894,0.0,1.0
2023-02-02,48.2073,48.58,47.828,47.87,7684,47.1395541614539,47.503999210979,46.7686552956506,46.8097250356024,7858.0482948839,0.0,1.0
2023-02-03,47.4719,48.28,47.29,47.32,15916,46.4204425719159,47.2106439256086,46.2425714838863,46.2719070124234,16276.50919591,0.0,1.0
2023-02-06,46.8218,47.16,46.7298,47.05,4242,45.7847416685183,46.1154508602258,45.6947793810047,46.00788725559,4338.08444389608,0.0,1.0
2023-02-07,47.47,47.472,46.5848,46.78,9925,46.4185846551086,46.420540357011,45.5529909930757,45.7438674987567,10149.8086057682,0.0,1.0
2023-02-08,46.7941,47.383,46.76,47.2683,6285,45.7576551971691,46.3335116223511,45.724310479732,46.2213521182445,6427.35990803557,0.0,1.0
2023-02-09,46.345,47.45,46.29,47.45,79411,45.3185023349696,46.3990276360839,45.2647205326517,46.3990276360839,81209.718004298,0.0,1.0
2023-02-10,45.8403,46.08,45.7558,45.95,5672,44.8249809598815,45.0593718328924,44.7423525545021,44.9322512092319,5800.47500371961,0.0,1.0
2023-02-13,46.38,46.385,46.12,46.12,21253,45.3527271182628,45.357616373019,45.0984858709418,45.0984858709418,21734.3962013492,0.0,1.0
2023-02-14,46.63,46.68,46.11,46.11,7368,45.5971898560715,45.6460824036332,45.0887073614294,45.0887073614294,7534.89066068513,0.0,1.0
2023-02-15,46.9785,46.9785,46.26,46.26,5212,45.9379709125767,45.9379709125767,45.2353850041146,45.2353850041146,5330.05566279736,0.0,1.0
2023-02-16,46.2355,46.86,46.2355,46.41,4606,45.2114276558094,45.8220955748554,45.2114276558094,45.3820626467998,4710.32931366935,0.0,1.0
2023-02-17,45.8887,45.8887,45.523,45.85,2926,44.8723089459212,44.8723089459212,44.5147088530547,44.8344661141084,2992.27606856199,0.0,1.0
2023-02-21,44.8249,45.4,44.8249,45.27,2515,43.8320711039978,44.3944331860528,43.8320711039978,44.2673125623923,2571.96661395536,0.0,1.0
2023-02-22,44.8349,45.0195,44.6887,44.88,4601,43.8418496135101,44.0223608991081,43.6988878044396,43.8859506914108,4705.21605996368,0.0,1.0
2023-02-23,45.08,45.34,44.505,45.34,4854,44.0815208816578,44.3357621289788,43.5192565846978,44.3357621289788,4963.9466974709,0.0,1.0
2023-02-24,44.213,44.34,44.0701,44.34,4172,43.2337241069373,43.3579111777441,43.0939892060059,43.3579111777441,4266.49889201661,0.0,1.0
2023-02-27,44.4892,44.68,44.4892,44.68,1027,43.5038065396683,43.6903805011639,43.5038065396683,43.6903805011639,1050.26231114599,0.0,1.0
2023-02-28,44.48,44.7326,44.48,44.631,972,43.494810310917,43.7418154611988,43.494810310917,43.6424658045534,994.016520383544,0.0,1.0
2023-03-01,44.3326,44.57,44.2116,44.57,9885,43.350675080705,43.5828168965281,43.2323551156056,43.5828168965281,10108.9025761228,0.0,1.0
2023-03-02,44.6907,44.85,44.01,44.01,14975,43.7008435063421,43.8566151628738,43.0352203638367,43.0352203638367,15314.1948485016,0.0,1.0
2023-03-03,45.6148,45.6496,44.99,44.99,3543,44.604475570378,44.638504783481,43.9935142960466,43.9935142960466,3623.25157584249,0.0,1.0
2023-03-06,45.3956,45.86,45.39,45.69,2806,44.3901306418674,44.8442446236208,44.3846546765405,44.6780099619109,2869.55797962575,0.0,1.0
2023-03-07,44.7297,45.4177,44.7112,45.28,3016,43.7389796934403,44.4117411478897,43.7208894508424,44.2770910719047,3084.31463526416,0.0,1.0
2023-03-08,44.81,44.8883,44.6,44.74,5866,43.8175011248244,43.8940668543061,43.6121524250651,43.749051558238,5998.86924749987,0.0,1.0
2023-03-09,43.8791,45.0238,43.8499,44.885,127398,42.9072196743201,44.0265656581984,42.878666426544,43.890839946167,130283.659119159,0.0,1.0
2023-03-10,42.9247,43.8,42.78,43.5291,19399,41.9739587264617,42.8298716640774,41.8324636938181,42.5649718413879,19838.4017272844,0.0,1.0
2023-03-13,43.1089,43.41,42.51,42.63,3582,42.1540788716791,42.4485097930959,41.5684439369847,41.6857860511329,3663.13495474677,0.0,1.0
2023-03-14,43.7983,43.97,43.5246,43.71,4604,42.8282093174603,42.9961063257873,42.5605715121074,42.7418650784663,4708.28401218708,0.0,1.0
2023-03-15,43.51,43.51,42.97,43.03,82922,42.5462948882194,42.5462948882194,42.0182553745527,42.0769264316267,84800.2447564241,0.0,1.0
2023-03-16,44.3752,44.3752,43.33,43.33,5585,43.3923315312276,43.3923315312276,42.3702817169971,42.3702817169971,5711.50438924084,0.0,1.0
2023-03-17,43.9023,43.97,43.61,43.62,5741,42.9299058163887,42.9961063257873,42.6440799833428,42.6538584928552,5871.03790485795,0.0,1.0
2023-03-20,44.1246,44.1246,43.94,43.94,2905,43.1472820828482,43.1472820828482,42.9667707972503,42.9667707972503,2970.80040299814,0.0,1.0
2023-03-21,44.9963,44.9963,44.5601,44.61,71246,43.9996747570394,43.9996747570394,43.5731361721109,43.6219309345775,72859.774702928,0.0,1.0
2023-03-22,44.26,45.23,44.26,45.0588,6430,43.2796831016453,44.228198524343,43.2796831016453,44.0607904414916,6575.6442655002,0.0,1.0
2023-03-23,44.62,45.06,44.2399,44.7,7550,43.6317094440898,44.0619638626331,43.2600282975255,43.7099375201886,7721.01309557177,0.0,1.0
2023-03-24,44.537,44.5443,44.3377,44.34,11359,43.5505478151373,43.5576861270814,43.3556621205563,43.3579111777441,11616.2897685563,0.0,1.0
2023-03-27,44.67,44.85,44.56,44.78,38216,43.6806019916516,43.8566151628738,43.5730383870157,43.7881655962874,39081.6207232279,0.0,1.0
2023-03-28,44.5851,44.5851,44.48,44.5131,6178,43.5975824458917,43.5975824458917,43.494810310917,43.5271771774028,6317.9362787341,0.0,1.0
2023-03-29,45.3187,45.34,45.07,45.1,3792,44.3149339037175,44.3357621289788,44.0717423721454,44.1010779006825,3877.89161038518,0.0,1.0
2023-03-30,45.6802,45.74,45.4756,45.69,11501,44.6684270225888,44.7269025094726,44.4683587179662,44.6780099619109,11761.5061737975,0.0,1.0
2023-03-31,46.3926,46.4,45.83,45.83,5362,45.3650480402484,45.3722841372875,44.8149090950837,44.8149090950837,5483.45327396765,0.0,1.0
2023-04-03,46.3153,46.34,46.07,46.19,4216,45.2894601617179,45.3136130802134,45.0495933233801,45.1669354375282,4311.49552462657,0.0,1.0
2023-04-04,46.12,46.37,45.9236,46.37,7025,45.0984858709418,45.3429486087504,44.9064359441193,45.3429486087504,7184.12145647572,0.0,1.0
2023-04-05,45.5977,45.5977,45.42,45.425,4201,44.5877543191119,44.5877543191119,44.4139902050775,44.4188794598337,4296.15576350954,0.0,1.0
2023-04-06,45.84,45.851,45.4099,45.41,4373,44.8246876045961,44.8354439650597,44.4041139104701,44.4042116955652,4472.05169098481,0.0,1.0
2023-04-10,45.8877,45.8877,45.3701,45.3701,3511,44.87133109497,44.87133109497,44.3651954426109,44.3651954426109,3590.52675212616,0.0,1.0
2023-04-11,45.9537,46.0517,45.88,45.97,4525,44.9358692577515,45.0316986509725,44.8638016426455,44.9518082282566,4627.49460363738,0.0,1.0
2023-04-12,45.6308,46.34,45.6135,46.34,4750,44.6201211855978,45.3136130802134,44.6032043641414,45.3136130802134,4857.59102039284,0.0,1.0
2023-04-13,46.37,46.49,45.98,45.98,10658,45.3429486087504,45.4602907228986,44.9615867377689,44.9615867377689,10899.4115990204,0.0,1.0
2023-04-14,46.2049,46.31,45.96,46.31,3835,45.1815054167016,45.2842775516764,44.9420297187442,45.2842775516764,3921.86559225401,0.0,1.0
2023-04-17,46.3809,46.4,46.0719,46.33,6877,45.3536071841189,45.3722841372875,45.0514512401874,45.3038345707011,7032.76914678769,0.0,1.0
2023-04-18,46.3198,46.68,46.2369,46.68,25653,45.2938604909985,45.6460824036332,45.2127966471411,45.6460824036332,26234.0594623447,0.0,1.0
2023-04-19,46.1927,46.2753,46.0899,46.09,3349,45.1695756350965,45.2503461236685,45.0690525573096,45.0691503424048,3424.85733206224,0.0,1.0
2023-04-20,45.7153,46.0273,45.7084,45.84,6054,44.7027495909771,45.0078390877623,44.6960024194136,44.8246876045961,6191.12758683332,0.0,1.0
2023-04-21,45.8067,45.86,45.65,45.65,4091,44.79212516792,44.8442446236208,44.6388959238615,44.6388959238615,4183.66418198465,0.0,1.0
2023-04-24,45.8161,45.8201,45.5472,45.8201,9532,44.8013169668616,44.8052283706665,44.5383728460746,44.8052283706665,9747.906864502,0.0,1.0
2023-04-25,44.7588,45.4,44.75,45.4,8368,43.7674351561212,44.3944331860528,43.7588300677503,44.3944331860528,8557.54140182047,0.0,1.0
2023-04-26,44.6587,45.03,44.521,45.03,3836,43.6695522759026,44.032628334096,43.5349021999176,44.032628334096,3922.88824299514,0.0,1.0
2023-04-27,45.351,45.3829,45.04,45.04,3250,44.3465184894423,44.3777119347867,44.0424068436084,44.0424068436084,3323.61490868984,0.0,1.0
2023-04-28,45.51,45.58,45.09,45.09,9787,44.5019967906887,44.5704463572751,44.0912993911701,44.0912993911701,10008.6828034915,0.0,1.0
2023-05-01,45.58,45.6311,45.545,45.59,941,44.5704463572751,44.6204145408832,44.5362215739819,44.5802248667874,962.314347408348,0.0,1.0
2023-05-02,44.79,45.37,44.64,45.34,10698,43.7979441057997,44.3650976575158,43.6512664631145,44.3357621289788,10940.3176286658,0.0,1.0
2023-05-03,44.7548,45.32,44.7548,44.92,2562,43.7635237523163,44.3162051099541,43.7635237523163,43.9250647294602,2620.03119878872,0.0,1.0
2023-05-04,44.51,44.7,44.5,44.6117,6397,43.524145839454,43.7099375201886,43.5143673299417,43.6235932811946,6541.89679104273,0.0,1.0
2023-05-05,45.4699,45.53,45.07,45.07,2946,44.4627849675441,44.5215538097133,44.0717423721454,44.0717423721454,3012.7290833847,0.0,1.0
2023-05-08,45.6307,45.69,45.36,45.36,11230,44.6200234005027,44.6780099619109,44.3553191480035,44.3553191480035,11484.3678229498,0.0,1.0
2023-05-09,45.3606,45.5,45.32,45.382,5342,44.3559058585742,44.4922182811763,44.3162051099541,44.3768318689306,5463.00025914495,0.0,1.0
2023-05-10,45.6522,45.71,45.315,45.71,3611,44.6410471959542,44.6975669809356,44.3113158551979,44.6975669809356,3692.79182623969,0.0,1.0
2023-05-11,45.56,45.65,45.42,45.57,5090,44.5508893382504,44.6388959238615,44.4139902050775,44.5606678477627,5205.29227237885,0.0,1.0
2023-05-12,45.33,45.6599,45.144,45.65,1717,44.3259836194664,44.6485766482787,44.1441033425368,44.6388959238615,1755.89132252937,0.0,1.0
2023-05-15,45.925,46.0,45.5,45.53,6318,44.907804935451,44.9811437567936,44.4922182811763,44.5215538097133,6461.10738249304,0.0,1.0
2023-05-16,45.41,45.5816,45.41,45.56,11347,44.4042116955652,44.5720109187971,44.4042116955652,44.5508893382504,11604.0179596626,0.0,1.0
2023-05-17,46.01,46.01,45.54,45.54,5915,44.990922266306,44.990922266306,44.5313323192257,44.5313323192257,6048.9791338155,0.0,1.0
2023-05-18,46.304,46.304,45.92,45.92,5156,45.278410445969,45.278410445969,44.9029156806949,44.9029156806949,5272.78722129378,0.0,1.0
2023-05-19,46.2671,46.446,46.2324,46.37,4932,45.2423277458684,45.4172652810443,45.2083963178606,45.3429486087504,5043.71345527947,0.0,1.0
2023-05-22,46.7315,46.8177,46.15,46.15,9088,45.6964417276218,45.7807324796182,45.1278213994788,45.1278213994788,9293.84993543791,0.0,1.0
2023-05-23,46.1248,46.7048,46.06,46.57,7839,45.1031795555077,45.6703331072238,45.0398148138677,45.5385187989974,8016.55915975988,0.0,1.0
2023-05-24,45.63,45.72,45.4401,45.605,50544,44.6193389048368,44.7073454904479,44.4336450091974,44.5948926310559,51688.8590599443,0.0,1.0
2023-05-25,45.8168,46.15,45.66,46.15,11498,44.8020014625274,45.1278213994788,44.6486744333738,45.1278213994788,11758.4382215741,0.0,1.0
2023-05-26,46.59,46.59,45.93,45.93,31649,45.5580758180221,45.5580758180221,44.9126941902072,44.9126941902072,32365.8733061922,0.0,1.0
2023-05-30,46.58,46.99,46.3,46.93,28437,45.5482973085097,45.9492161985159,45.274499042164,45.8905451414418,29081.1191256655,0.0,1.0
2023-05-31,46.4316,46.4316,45.97,46.27,18105,45.4031842273465,45.4031842273465,44.9518082282566,45.245163513627,18515.0916682552,0.0,1.0
2023-06-01,46.9546,47.1699,46.313,46.313,4507,45.9146002748422,46.125131584643,45.2872111045301,45.2872111045301,4609.08689029695,0.0,1.0
2023-06-02,47.6447,47.7,47.47,47.47,7011,46.5894152162892,46.6434903738925,46.4185846551086,46.4185846551086,7169.80434609983,0.0,1.0
2023-06-05,47.5348,47.68,47.46,47.56,2768,46.4819493967486,46.6239333548678,46.4088061455962,46.5065912407197,2830.6972514626,0.0,1.0
2023-06-06,47.9881,47.9881,47.4131,47.4131,3268,46.9252092329432,46.9252092329432,46.3629449359833,46.3629449359833,3342.02262203027,0.0,1.0
2023-06-07,47.5631,48.07,47.53,48.07,2547,46.5096225786685,47.0052952258493,46.4772557121826,47.0052952258493,2604.6914376717,0.0,1.0
2023-06-08,47.84,47.88,47.56,47.58,6851,46.7803895070654,46.8195035451148,46.5065912407197,46.5261482597444,7006.18022751817,0.0,1.0
2023-06-09,47.92,48.17,47.79,48.05,7153,46.8586175831641,47.1030803209728,46.7314969595036,46.9857382068246,7315.02075134105,0.0,1.0
2023-06-12,48.5166,48.54,48.14,48.14,3228,47.4420034606707,47.4648851729296,47.0737447924358,47.0737447924358,3301.11659238486,0.0,1.0
2023-06-13,49.0355,49.1187,48.89,49.04,8807,47.9494103192664,48.0307675184091,47.8071330058618,47.9538106485469,9006.48507717888,0.0,1.0
2023-06-14,49.1628,49.33,48.8341,49.19,3031,48.0738907453586,48.237387424405,47.7524711376877,48.1004882912321,3099.65439638119,0.0,1.0
2023-06-15,49.7498,49.84,49.1,49.1,3851,48.6478892537333,48.7360914095347,48.012481705621,48.012481705621,3938.22800411217,0.0,1.0
2023-06-16,49.5448,50.08,49.5448,50.08,7272,48.4474298087302,48.970775637831,48.4474298087302,48.970775637831,7436.71618953615,0.0,1.0
2023-06-20,49.1305,49.21,48.85,49.21,16693,48.0423061596337,48.1200453102568,47.7680189678124,48.1200453102568,17071.1088217721,0.0,1.0
2023-06-21,48.5953,48.76,48.51,48.7,6155,47.5189603305329,47.6800123822012,47.4355496443926,47.6213413251272,6294.41531168798,0.0,1.0
2023-06-22,48.585,48.6,48.33,48.37,2407,47.5088884657352,47.5235562300037,47.2595364731703,47.2986505112197,2461.52033391275,0.0,1.0
2023-06-23,48.0261,48.037,47.93,47.9697,2673,46.9623675690901,46.9730261444586,46.8683960926765,46.9072167754405,2733.54543105475,0.0,1.0
2023-06-26,47.7278,48.24,47.7278,47.95,3843,46.6706746303368,47.1715298875592,46.6706746303368,46.8879531117012,3930.04679818309,0.0,1.0
2023-06-27,48.3701,48.46,47.89,47.89,3752,47.2987482963149,47.3866570968309,46.8292820546271,46.8292820546271,3836.98558073977,0.0,1.0
2023-06-28,48.5,48.54,48.33,48.395,7415,47.4257711348802,47.4648851729296,47.2595364731703,47.3230967850006,7582.95524551851,0.0,1.0
2023-06-29,48.5051,48.61,48.36,48.61,1134,47.4307581747315,47.5333347395161,47.2888720017074,47.5333347395161,1159.68594044747,0.0,1.0
2023-06-30,49.1335,49.26,49.04,49.12,3039,48.0452397124874,48.1689378578186,47.9538106485469,48.0320387246457,3107.83560231028,0.0,1.0
2023-07-03,49.32,49.37,49.27,49.27,2722,48.2276089148926,48.2765014624544,48.1787163673309,48.1787163673309,2783.65531737038,0.0,1.0
2023-07-05,49.1962,49.24,49.19,49.24,1524,48.1065509671298,48.1493808387939,48.1004882912321,48.1493808387939,1558.51972949025,0.0,1.0
2023-07-06,48.4083,48.4899,48.11,48.11,3215,47.336102202652,47.4158948402728,47.0444092638987,47.0444092638987,3287.8221327501,0.0,1.0
2023-07-07,48.7,49.075,48.65,48.65,1639,47.6213413251272,47.9880354318402,47.5724487775654,47.5724487775654,1676.12456472081,0.0,1.0
2023-07-10,49.08,49.1,48.86,48.9,27617,47.9929246865963,48.012481705621,47.7777974773247,47.8169115153741,28242.5455179345,0.0,1.0
2023-07-11,49.74,49.74,49.34,49.34,26540,48.6383063144112,48.6383063144112,48.2471659339173,48.2471659339173,27141.1506697318,0.0,1.0
2023-07-12,50.3312,50.431,50.0611,50.37,5252,49.2164117967811,49.3140013217143,48.9522942548526,49.254352413689,5370.96169244278,0.0,1.0
2023-07-13,51.31,51.31,50.81,50.81,2188,50.1735323078496,50.1735323078496,49.6846068322323,49.6846068322323,2237.55982160411,0.0,1.0
2023-07-14,50.7613,51.1725,50.7101,51.1725,2865,49.6369854909071,50.0390778020548,49.5869195222039,50.0390778020548,2929.89437335273,0.0,1.0
2023-07-17,51.025,51.17,50.71,50.71,9713,49.8948447867477,50.0366331746767,49.5868217371088,49.5868217371088,9933.0066486475,0.0,1.0
2023-07-18,51.3331,51.3885,51.12,51.2101,2874,50.1961206648231,50.2502936075215,49.987740627115,50.0758449978212,2939.09823002295,0.0,1.0
2023-07-19,51.5146,51.705,51.35,51.58,11293,50.3736006124722,50.5597834335873,50.212646345899,50.4375520646829,11548.7948196413,0.0,1.0
2023-07-20,50.69,51.17,50.63,51.17,5207,49.5672647180841,50.0366331746767,49.50859366101,50.0366331746767,5324.94240909168,0.0,1.0
2023-07-21,50.68,51.03,50.602,51.03,6763,49.5574862085718,49.8997340415039,49.4812138343755,49.8997340415039,6916.18696229826,0.0,1.0
2023-07-24,50.85,50.97,50.74,50.76,2096,49.7237208702817,49.8410629844298,49.6161572656458,49.6357142846705,2143.47595341966,0.0,1.0
2023-07-25,50.87,51.1,50.87,50.91,28497,49.7432778893063,49.9681836080903,49.7432778893063,49.7823919273557,29142.4781701336,0.0,1.0
2023-07-26,51.0431,51.0431,50.81,50.81,1620,49.9125438889651,49.9125438889651,49.6846068322323,49.6846068322323,1656.69420063924,0.0,1.0
2023-07-27,50.59,51.68,50.46,51.68,9961,49.4694796229606,50.5353371598064,49.3423589993001,50.5353371598064,10186.6240324491,0.0,1.0
2023-07-28,51.462,51.55,51.18,51.22,5892,50.3221656524373,50.4082165361459,50.0464116841891,50.0855257222385,6025.45816676938,0.0,1.0
2023-07-31,51.7131,51.8,51.58,51.58,2949,50.5677040262923,50.6526792739546,50.4375520646829,50.4375520646829,3015.7970356081,0.0,1.0
2023-08-01,51.405,51.4723,51.18,51.44,5980,50.2664281482169,50.332237517235,50.0464116841891,50.3006529315101,6115.45143198929,0.0,1.0
2023-08-02,50.19,50.3,50.11,50.22,3004,49.0783392424668,49.1859028471026,49.000111166368,49.1076747710038,3072.04282637054,0.0,1.0
2023-08-03,50.2773,50.33,50.07,50.07,3207,49.1637056305096,49.2152383756396,48.9609971283186,48.9609971283186,3279.64092682101,0.0,1.0
2023-08-04,49.9229,50.43,49.91,50.43,1989,48.817155253392,49.3130234707631,48.8045409761211,49.3130234707631,2034.05232411818,0.0,1.0
2023-08-07,50.0353,50.04,49.7,50.04,58956,48.9270657003108,48.9316615997816,48.5991922763618,48.9316615997816,60291.3970943747,0.0,1.0
2023-08-08,49.7541,49.77,49.3746,49.57,3857,48.6520940128236,48.6676418429482,48.2809995768301,48.4720716527013,3944.36390855898,0.0,1.0
2023-08-09,49.3092,49.81,49.25,49.81,9755,48.2170481246193,48.7067558809976,48.1591593483062,48.7067558809976,9975.95797977518,0.0,1.0
2023-08-10,49.4819,49.7899,49.45,49.78,34407,48.3859229838975,48.6871010768778,48.3547295385532,48.6774203524606,35186.3440502435,0.0,1.0
2023-08-11,49.0305,49.22,48.935,49.0,7920,47.9445210645102,48.1298238197692,47.8511362986673,47.9146966104976,8099.39386979185,0.0,1.0
2023-08-14,49.2823,49.2823,48.75,48.75,5369,48.1907439340311,48.1907439340311,47.6702338726889,47.6702338726889,5490.61182915561,0.0,1.0
2023-08-15,48.6845,49.0,48.6845,49.0,5671,47.606184635383,47.9146966104976,47.606184635383,47.9146966104976,5799.45235297848,0.0,1.0
2023-08-16,48.0443,48.53,48.0443,48.4,4949,46.9801644564026,47.4551066634173,46.9801644564026,47.3279860397568,5061.09851787877,0.0,1.0
2023-08-17,47.6615,48.2768,47.56,48.2768,11010,46.60584311227,47.2075148025647,46.5065912407197,47.2075148025647,11259.3846599,0.0,1.0
2023-08-18,47.5213,47.6299,47.03,47.09,65781,46.4687484089069,46.574943022211,45.9883302365653,46.0470012936394,67270.9884026234,0.0,1.0
2023-08-21,47.9421,47.9605,47.4701,47.7,5902,46.8802280891864,46.8982205466892,46.4186824402037,46.6434903738925,6035.68467418074,0.0,1.0
2023-08-22,47.65,47.94,47.61,47.86,48369,46.5945978263308,46.8781746021888,46.5554837882814,46.7999465260901,49464.593697975,0.0,1.0
2023-08-23,48.5,48.6,48.25,48.25,25817,47.4257711348802,47.5235562300037,47.1813083970716,47.1813083970716,26401.7741838909,0.0,1.0
2023-08-24,47.7398,48.68,47.7398,48.68,10974,46.6824088417517,47.6017843061025,46.6824088417517,47.6017843061025,11222.5692332191,0.0,1.0
2023-08-25,48.0422,48.175,47.718,47.87,8327,46.978110969405,47.107969575729,46.6610916910148,46.8097250356024,8515.61272143393,0.0,1.0
2023-08-28,48.35,48.4,48.18,48.35,3440,47.279093492195,47.3279860397568,47.1128588304852,47.279093492195,3517.91854950555,0.0,1.0
2023-08-29,49.3065,49.37,49.2199,49.22,2027,48.214407927051,48.2765014624544,48.1297260346741,48.1298238197692,2072.91305228132,0.0,1.0
2023-08-30,49.4938,49.5599,49.1638,49.245,7830,48.3975594102172,48.4621953580938,48.0748685963098,48.15427009355,8007.35530308967,0.0,1.0
2023-08-31,49.42,49.7,49.42,49.69,7106,48.3253940100161,48.5991922763618,48.3253940100161,48.5894137668495,7266.95616650769,0.0,1.0
2023-09-01,49.7197,49.91,49.58,49.9,5237,48.6184559401011,48.8045409761211,48.4818501622137,48.7947624666087,5355.62193132575,0.0,1.0
2023-09-05,49.4324,49.62,49.4,49.43,6254,48.3375193618114,48.520964200263,48.3058369909914,48.3351725195285,6395.65773506038,0.0,1.0
2023-09-06,49.0846,49.12,48.95,48.97,2183,47.997422800972,48.0320387246457,47.8658040629358,47.8853610819605,2232.44656789843,0.0,1.0
2023-09-07,48.7051,48.78,48.645,48.645,1013,47.6263283649785,47.6995694012259,47.5675595228093,47.5675595228093,1035.94520077009,0.0,1.0
2023-09-08,48.6041,48.7164,48.595,48.7164,2178,47.5275654189038,47.6373780807274,47.5186669752475,47.6373780807274,2227.33331419276,0.0,1.0
2023-09-11,49.0783,49.11,48.83,48.93,6813,47.9912623399792,48.0222602151334,47.7484619487877,47.8462470439111,6967.31949935503,0.0,1.0
2023-09-12,48.8362,49.04,48.76,48.76,6493,47.7545246246853,47.9538106485469,47.6800123822012,47.6800123822012,6640.07126219173,0.0,1.0
2023-09-13,48.7011,48.9,48.64,48.75,7996,47.6224169611735,47.8169115153741,47.5626702680531,47.6702338726889,8177.11532611813,0.0,1.0
2023-09-14,49.0734,49.149,48.86,48.8601,2136,47.9864708703182,48.0603964022315,47.7777974773247,47.7778952624198,2184.38198306507,0.0,1.0
2023-09-15,48.5589,48.94,48.49,48.94,1234,47.483366555908,47.8560255534235,47.4159926253679,47.8560255534235,1261.951014561,0.0,1.0
2023-09-18,48.3683,48.4942,48.33,48.33,3756,47.2969881646026,47.4200995993631,47.2595364731703,47.2595364731703,3841.07618370432,0.0,1.0
2023-09-19,48.2119,48.2999,48.02,48.25,3797,47.1440522758295,47.2301031595382,46.9564026782876,47.1813083970716,3883.00486409087,0.0,1.0
2023-09-20,47.7454,48.39,47.7454,48.39,5161,46.6878848070786,47.3182075302444,46.6878848070786,47.3182075302444,5277.90047499945,0.0,1.0
2023-09-21,46.7162,46.9986,46.7162,46.9986,4286,45.6814806080679,45.9576257166965,45.6814806080679,45.9576257166965,4383.08107650604,0.0,1.0
2023-09-22,46.7054,47.04,46.7054,47.04,2545,45.6709198177945,45.9981087460777,45.6709198177945,45.9981087460777,2602.64613618943,0.0,1.0
2023-09-25,46.7024,46.7024,46.44,46.44,1438,45.6679862649408,45.6679862649408,45.4113981753369,45.4113981753369,1470.57176575261,0.0,1.0
2023-09-26,46.24,46.28,46.1,46.2396,6696,45.2158279850899,45.2549420231393,45.0789288519171,45.2154368447095,6847.6693626422,0.0,1.0
2023-09-27,46.26,46.2912,46.09,46.2912,537,45.2353850041146,45.2658939537932,45.0691503424048,45.2658939537932,549.163447989675,0.0,1.0
2023-09-28,46.6727,46.8609,46.19,46.19,2658,45.6389440916892,45.8229756407115,45.1669354375282,45.1669354375282,2718.20566993772,0.0,1.0
2023-09-29,46.7045,47.07,46.65,47.07,3666,45.6700397519384,46.0274442746147,45.6167468750961,46.0274442746147,3749.03761700214,0.0,1.0
2023-10-02,46.552,46.73,46.365,46.6,15085,45.5209174818752,45.6949749511949,45.3380593539943,45.5678543275344,15426.6864300265,0.0,1.0
2023-10-03,45.6549,45.83,45.6492,45.83,1348,44.6436873935226,44.8149090950837,44.6381136431005,44.8149090950837,1378.53319905043,0.0,1.0
2023-10-04,46.0249,46.03,45.94,45.94,6867,45.0054922454794,45.0104792853307,44.9224726997195,44.9224726997195,7022.54263937633,0.0,1.0
2023-10-05,45.9523,46.03,45.5065,45.5504,4042,44.9345002664197,45.0104792853307,44.4985743123593,44.5415019691185,4133.55429566902,0.0,1.0
2023-10-06,46.6317,46.77,45.66,45.66,4611,45.5988522026886,45.7340889892443,44.6486744333738,44.6486744333738,4715.44256737502,0.0,1.0
2023-10-09,46.53,46.73,45.74,46.2414,10468,45.499404760948,45.6949749511949,44.7269025094726,45.2171969764217,10705.1079582047,0.0,1.0
2023-10-10,47.1,47.175,46.77,46.77,3245,46.0567798031517,46.1301186244943,45.7340889892443,45.7340889892443,3318.50165498416,0.0,1.0
2023-10-11,47.3048,47.38,46.9899,47.38,3515,46.2570436779646,46.3305780694974,45.9491184134208,46.3305780694974,3594.6173550907,0.0,1.0
2023-10-12,46.7202,47.4,46.6,47.4,7354,45.6853920118728,46.3501350885221,45.5678543275344,46.3501350885221,7520.57355030925,0.0,1.0
2023-10-13,46.1632,46.49,46.05,46.49,5257,45.1407290320351,45.4602907228986,45.0300363043554,45.4602907228986,5376.07494614845,0.0,1.0
2023-10-16,46.8792,46.97,46.73,46.73,5451,45.8408703131191,45.9296591794912,45.6949749511949,45.6949749511949,5574.46918992871,0.0,1.0
2023-10-17,46.8252,47.02,46.8252,47.02,1667,45.7880663617525,45.978551727053,45.7880663617525,45.978551727053,1704.7587854726,0.0,1.0
2023-10-18,45.73,46.3013,45.68,46.3013,19093,44.7171239999603,45.2757702484006,44.6682314523985,45.2757702484006,19525.4706004969,0.0,1.0
2023-10-19,45.2,45.84,45.07,45.84,3920,44.1988629958059,44.8246876045961,44.0717423721454,44.8246876045961,4008.79090525051,0.0,1.0
2023-10-20,44.62,45.1,44.61,45.1,10617,43.6317094440898,44.1010779006825,43.6219309345775,44.1010779006825,10857.4829186338,0.0,1.0
2023-10-23,44.6267,44.96,44.42,44.42,2016,43.6382610454631,43.9641787675096,43.4361392538429,43.4361392538429,2061.66389412883,0.0,1.0
2023-10-24,45.1997,45.39,44.91,44.91,8586,44.1985696405205,44.3846546765405,43.9152862199479,43.9152862199479,8780.47926338798,0.0,1.0
2023-10-25,44.2049,44.665,44.1101,44.665,4927,43.2258035142323,43.6757127368954,43.1331032440553,43.6757127368954,5038.60020157379,0.0,1.0
2023-10-26,43.7126,44.0625,43.6993,43.98,4811,42.7444074909395,43.0865575387765,42.7314020732881,43.0058848352996,4919.97271560209,0.0,1.0
2023-10-27,43.4331,44.0,43.43,44.0,3664,42.4710981500694,43.0254418543243,42.4680668121206,43.0254418543243,3746.99231551987,0.0,1.0
2023-10-30,43.839,44.0099,43.82,43.9,17931,42.8680078511756,43.0351225787416,42.8494286831021,42.9276567592009,18337.1504392977,0.0,1.0
2023-10-31,44.148,44.148,43.8,43.82,5472,43.1701637951071,43.1701637951071,42.8298716640774,42.8494286831021,5595.94485549254,0.0,1.0
2023-11-01,44.6412,44.6412,44.225,44.225,4763,43.652439884256,43.652439884256,43.2454583183521,43.2454583183521,4870.88548002759,0.0,1.0
2023-11-02,45.643,45.645,45.2,45.2,9145,44.6320509672029,44.6340066691053,44.1988629958059,44.1988629958059,9352.14102768262,0.0,1.0
2023-11-03,46.5633,46.73,46.12,46.12,10701,45.5319671976241,45.6949749511949,45.0984858709418,45.0984858709418,10943.3855808892,0.0,1.0
2023-11-06,46.4564,46.56,46.3021,46.56,4053,45.4274349309371,45.528740289485,45.2765525291616,45.528740289485,4144.80345382151,0.0,1.0
2023-11-07,46.6624,46.8189,46.44,46.8,7214,45.6288722268915,45.7819059007597,45.4113981753369,45.7634245177813,7377.40244655029,0.0,1.0
2023-11-08,46.6196,46.65,46.37,46.61,6477,45.5870202061786,45.6167468750961,45.3429486087504,45.5776328370468,6623.70885033356,0.0,1.0
2023-11-09,46.0163,46.75,46.0163,46.75,3481,44.9970827272988,45.7145319702196,44.9970827272988,45.7145319702196,3559.84722989209,0.0,1.0
2023-11-10,46.6002,46.615,45.925,45.925,3263,45.5680498977247,45.5825220918029,44.907804935451,44.907804935451,3336.90936832459,0.0,1.0
2023-11-13,46.6045,46.705,46.31,46.38,3104,45.572254656815,45.6705286774141,45.2842775516764,45.3527271182628,3174.30790048407,0.0,1.0
2023-11-14,47.9254,48.0,47.48,47.48,6377,46.8638979783008,46.9368456592629,46.4283631646209,46.4283631646209,6521.44377622003,0.0,1.0
2023-11-15,48.1,48.3259,48.08,48.24,4538,47.0346307543864,47.2555272842703,47.0150737353617,47.1715298875592,4640.78906327214,0.0,1.0
2023-11-16,47.9183,48.27,47.6701,47.905,12257,46.8569552365471,47.2008654160963,46.6142526304506,46.8439498188956,12534.6301340958,0.0,1.0
2023-11-17,48.2225,48.24,47.91,47.91,5576,47.1544174959126,47.1715298875592,46.8488390736518,46.8488390736518,5702.30053257063,0.0,1.0
2023-11-20,48.7521,48.87,48.26,48.26,3989,47.6722873596865,47.7875759868371,47.1910869065839,47.1910869065839,4079.35380638885,0.0,1.0
2023-11-21,48.4168,48.58,48.32,48.58,15484,47.3444139357375,47.503999210979,47.249757963658,47.503999210979,15834.7240757395,0.0,1.0
2023-11-22,48.6906,48.79,48.5861,48.6686,7318,47.6121495261856,47.7093479107383,47.5099641017815,47.5906368052584,7483.75812362837,0.0,1.0
2023-11-24,48.9208,48.9208,48.65,48.68,739,47.8372508151598,47.8372508151598,47.5724487775654,47.6017843061025,755.738897699011,0.0,1.0
2023-11-27,48.771,48.8922,48.65,48.7,9500,47.6907687426648,47.8092842779545,47.5724487775654,47.6213413251272,9715.18204078568,0.0,1.0
2023-11-28,48.9725,48.995,48.69,48.77,6132,47.8878057093386,47.9098073557414,47.6115628156148,47.6897908917136,6270.89434464187,0.0,1.0
2023-11-29,49.2519,49.583,49.18,49.49,7073,48.1610172651136,48.4847837150674,48.0907097817198,48.3938435766025,7233.20869205021,0.0,1.0
2023-11-30,49.2555,49.2555,49.0,49.1986,2390,48.164537528538,48.164537528538,47.9146966104976,48.1088978094128,2444.13527131345,0.0,1.0
2023-12-01,49.8264,49.8264,49.3621,49.3621,3513,48.7227926365979,48.7227926365979,48.2687764399396,48.2687764399396,3592.57205360843,0.0,1.0
2023-12-04,49.6399,49.7989,49.45,49.7989,2626,48.5404234341926,48.6959017354389,48.3547295385532,48.6959017354389,2685.48084622139,0.0,1.0
2023-12-05,49.3923,49.48,49.25,49.31,4279,48.2983075386669,48.3840650670902,48.1591593483062,48.2178304053803,4375.92252131809,0.0,1.0
2023-12-06,49.3325,49.86,49.3325,49.755,42703,48.2398320517831,48.7556484285594,48.2398320517831,48.6529740786797,43670.2545987022,0.0,1.0
2023-12-07,49.66,49.7995,49.38,49.49,25521,48.5600782383124,48.6964884460097,48.2862799719667,48.3938435766025,26099.0695645149,0.0,1.0
2023-12-08,49.974,50.1,49.72,50.0,6887,48.8671234370001,48.9903326568557,48.6187492953865,48.8925475617322,7042.99565419904,0.0,1.0
2023-12-11,50.17,50.28,49.9119,49.9682,25837,49.0587822234421,49.1663458280779,48.8063988929284,48.861451901483,26422.2271987136,0.0,1.0
2023-12-12,50.3692,50.3699,49.9821,49.9821,4217,49.253570132928,49.2542546285939,48.8750440297051,48.8750440297051,4312.51817536771,0.0,1.0
2023-12-13,51.3259,51.3299,45.33,45.33,9094,50.1890801379742,50.1929915417792,44.3259836194664,44.3259836194664,9299.98583988473,0.0,1.0
2023-12-14,52.0461,52.22,51.8,51.8,12033,50.8933283930534,51.0633766734731,50.6526792739546,50.6526792739546,12305.5563680815,0.0,1.0
2023-12-15,51.9308,52.16,51.76,52.15,8692,50.7805821783761,51.004705616399,50.6135652359052,50.9949271068867,8888.88024194831,0.0,1.0
2023-12-18,52.0683,52.1,51.89,51.93,5759,50.9150366841708,50.946034559325,50.7406858595657,50.7797998976151,5889.44561819839,0.0,1.0
2023-12-19,52.7298,52.7298,52.55,52.55,4572,51.5618850884125,51.5618850884125,51.3860674873805,51.3860674873805,4675.55918847075,0.0,1.0
2023-12-20,51.8516,52.85,51.83,52.67,18739,50.7031363830383,51.6794227727509,50.6820148024916,51.5034096015287,19163.452238135,0.0,1.0
2023-12-21,52.71,52.73,52.29,52.55,30134,51.5425236395781,51.5620806586028,51.1318262400595,51.3860674873805,30816.5574333721,0.0,1.0
2023-12-22,52.6595,52.84,52.53,52.7893,3094,51.4931421665407,51.6696442632386,51.3665104683559,51.620067220011,3164.08139307273,0.0,1.0
2023-12-26,52.4839,52.54,52.21,52.21,2583,51.8413940043135,51.896807230153,51.5708470781555,51.5708470781555,2615.01289276134,0.53174,1.0
2023-12-27,52.7116,52.73,52.5008,52.6,12113,52.0663065091917,52.0844812570607,51.8580871151279,51.9560727123344,12263.1247270686,0.0,1.0
2023-12-28,52.83,53.1,52.83,52.85,12905,52.1832570606963,52.4499517305125,52.1832570606963,52.2030122214234,13064.9405269396,0.0,1.0
2023-12-29,52.4913,52.94,52.38,52.88,2138,51.8487034137825,52.2919104446955,51.738765944336,52.2326449625141,2164.49770217721,0.0,1.0
2024-01-02,51.688,51.9724,51.5224,51.92,6335,51.0552373831776,51.3361557687173,50.891664652357,51.2843972476122,6413.51400528187,0.0,1.0
2024-01-03,51.0086,51.28,50.96,51.16,8961,50.3841545732772,50.6522321043443,50.3361495327103,50.5337011399815,9072.05982657156,0.0,1.0
2024-01-04,50.9322,51.2288,50.83,50.85,8604,50.3086898592996,50.6016588928828,50.207740987984,50.2274961487111,8710.63528041756,0.0,1.0
2024-01-05,50.9395,50.9395,50.8,50.85,4191,50.315900492965,50.315900492965,50.1781082468933,50.2274961487111,4242.94194098442,0.0,1.0
2024-01-08,51.86,51.8993,51.22,51.22,5694,51.2251317654308,51.2639506562596,50.5929666221629,50.5929666221629,5764.5696521034,0.0,1.0
2024-01-09,51.6725,51.805,51.5038,51.5038,2067,51.0399271336141,51.1708050734312,50.8732923528808,50.8732923528808,2092.61775042109,0.0,1.0
2024-01-10,51.9125,51.985,51.5624,51.5624,5004,51.2769890623395,51.3486015199754,50.9311749738112,50.9311749738112,5066.01800827632,0.0,1.0
2024-01-11,51.8348,52.05,51.31,52.05,2691,51.2002402629147,51.4128057923385,50.6818648454349,51.4128057923385,2724.35141092557,0.0,1.0
2024-01-12,51.7018,51.86,51.6092,51.6092,2105,51.0688684440793,51.2251317654308,50.9774020499127,50.9774020499127,2131.08871051592,0.0,1.0
2024-01-16,51.1971,51.2887,51.0106,51.25,5424,50.5703469631303,50.6608255992606,50.3861300893499,50.6225993632536,5491.2233566928,0.0,1.0
2024-01-17,50.6405,50.66,50.3,50.5,53511,50.0205608400945,50.0398221218034,49.6842292287152,49.8817808359864,54174.1985693194,0.0,1.0
2024-01-18,51.0374,51.0374,50.7184,51.02,1374,50.4126020047242,50.4126020047242,50.0975071911266,50.3954150148917,1391.02892553391,0.0,1.0
2024-01-19,51.64,51.64,50.8841,51.09,4009,51.0078249974325,51.0078249974325,50.2611786977509,50.4645580774366,4058.68629000395,0.0,1.0
2024-01-22,51.9008,52.0489,51.65,51.65,55845,51.2654322933142,51.4117192584985,51.017702577796,51.017702577796,56537.1254340909,0.0,1.0
2024-01-23,52.1058,52.1058,51.94,52.1,1999,51.4679226907672,51.4679226907672,51.3041524083393,51.4621936941563,2023.77497972509,0.0,1.0
2024-01-24,52.1039,52.61,52.1,52.515,8024,51.4660459504981,51.965950292698,51.4621936941563,51.8721132792441,8123.44694212814,0.0,1.0
2024-01-25,52.2673,52.2711,52.05,52.24,4599,51.6274456136387,51.6311990941769,51.4128057923385,51.6004798192462,4655.99856516043,0.0,1.0
2024-01-26,52.2741,52.41,52.24,52.25,3687,51.6341623682859,51.7683986854267,51.6004798192462,51.6103573996097,3732.69552288465,0.0,1.0
2024-01-29,52.8417,52.86,52.2,52.33,23669,52.1948138297217,52.212889801787,51.5609694977919,51.6893780425182,23962.3461706419,0.0,1.0
2024-01-30,52.4913,52.705,52.371,52.7,30350,51.8487034137825,52.0597873061518,51.7298761220088,52.05484851597,30726.148391524,0.0,1.0
2024-01-31,51.627,52.5292,51.4701,52.16,64926,50.9949841429599,51.8861394433604,50.8400049070556,51.5214591763377,65730.6725030672,0.0,1.0
2024-02-01,52.1626,52.26,51.5601,51.9198,39198,51.5240273472322,51.6202349799733,50.9289031303276,51.2841996960049,39683.8077314979,0.0,1.0
2024-02-02,52.5711,52.65,52.0526,52.18,39199,51.9275265050837,52.0054606141522,51.415373963233,51.5412143370648,39684.8201251846,0.0,1.0
2024-02-05,52.267,52.37,51.8801,51.94,123021,51.6271492862278,51.7288883639725,51.2449857019616,51.3041524083393,124545.683732246,0.0,1.0
2024-02-06,52.71,52.71,52.33,52.39,16154,52.0647260963336,52.0647260963336,51.6893780425182,51.7486435246996,16354.2076150471,0.0,1.0
2024-02-07,52.8875,53.0,52.64,52.8,22444,52.2400531477868,52.3511759268769,51.9955830337886,52.1536243196056,22722.1639044272,0.0,1.0
2024-02-08,53.1719,53.23,52.87,52.88,70643,52.5209715333265,52.5783602752388,52.2227673821506,52.2326449625141,71518.5272099648,0.0,1.0
2024-02-09,53.7107,53.82,53.42,53.42,50032,53.0531755633152,53.1611375166889,52.7660343021465,52.7660343021465,50652.0809332696,0.0,1.0
2024-02-12,54.0411,54.33,53.73,53.73,23963,53.3795308185273,53.6648941152306,53.0722392934169,53.0722392934169,24259.9899145335,0.0,1.0
2024-02-13,52.8142,53.22,52.49,52.91,13236,52.1676504837219,52.5684826948752,51.8474193283352,52.2622777036048,13400.0428372393,0.0,1.0
2024-02-14,53.9048,53.92,53.38,53.38,11518,53.2448993981719,53.2599133203245,52.7265239806922,52.7265239806922,11660.7504834786,0.0,1.0
2024-02-15,54.311,54.4,54.0825,54.24,4589,53.6461267125398,53.7340371777755,53.4204240012324,53.5759958919585,4645.87462829337,0.0,1.0
2024-02-16,54.021,54.41,54.0026,54.4,9329,53.3596768819965,53.7439147581391,53.3415021341276,53.7340371777755,9444.62070327934,0.0,1.0
2024-02-20,53.4402,53.68,53.1801,53.68,9033,52.7859870144809,53.0228513915991,52.5290711492246,53.0228513915991,9144.95217201438,0.0,1.0
2024-02-21,53.1969,53.1969,52.87,53.14,7351,52.5456654842354,52.5456654842354,52.2227673821506,52.4894620519667,7442.10599097507,0.0,1.0
2024-02-22,54.1576,54.16,53.8523,53.87,3119,53.4946046297628,53.49697524905,53.1930421012632,53.2105254185067,3157.6559088357,0.0,1.0
2024-02-23,54.1854,54.2484,54.05,54.16,2689,53.5220643031735,53.5842930594639,53.3883218650508,53.49697524905,2722.32662355216,0.0,1.0
2024-02-26,54.3683,54.4363,54.17,54.17,5052,53.702725248023,53.7698927944952,53.5068528294136,53.5068528294136,5114.6129052382,0.0,1.0
2024-02-27,54.79,54.79,54.56,54.6,19065,54.1192628119544,54.1192628119544,53.8920784635925,53.9315887850467,19301.285637048,0.0,1.0
2024-02-28,54.4178,54.655,54.4019,54.49,3459,53.7516192708226,53.9859154770463,53.7359139180446,53.8229354010476,3501.86976231571,0.0,1.0
2024-02-29,54.767,54.93,54.6,54.9,4460,54.0965443771182,54.2575489370443,53.9315887850467,54.2279161959536,4515.27584270831,0.0,1.0
2024-03-01,55.33,55.4207,54.83,54.83,9764,54.6526521515867,54.7422418054842,54.1587731334087,54.1587731334087,9885.01195699641,0.0,1.0
2024-03-04,55.208,55.45,55.14,55.45,3224,54.5321456711513,54.7711831159495,54.4649781246791,54.7711831159495,3263.95724593982,0.0,1.0
2024-03-05,54.4501,54.91,54.295,54.91,13796,53.7835238553969,54.2377937763171,53.6303225839581,54.2377937763171,13966.9833017946,0.0,1.0
2024-03-06,55.0604,55.2539,54.8801,55.005,6865,54.3863525849851,54.57748376502,54.2082598110301,54.331630789771,6950.082659236,0.0,1.0
2024-03-07,55.63,55.76,55.38,55.38,10120,54.9489795624936,55.0773881072199,54.7020400534046,54.7020400534046,10245.4241094637,0.0,1.0
2024-03-08,55.55,56.3299,55.24,55.86,68111,54.8699589195851,55.6403114121393,54.5637539283147,55.1761639108555,68955.1463952255,0.0,1.0
2024-03-11,55.29,55.58,55.29,55.43,4019,54.6131418301325,54.8995916606758,54.6131418301325,54.7514279552224,4068.81022687101,0.0,1.0
2024-03-12,55.79,55.88,55.26,55.61,13923,55.1070208483106,55.1959190715826,54.5835090890418,54.9292244017665,14095.5573000062,0.0,1.0
2024-03-13,55.7,55.9999,55.67,55.91,2417,55.0181226250385,55.3143512601417,54.9884898839478,55.2255518126733,2446.95554076816,0.0,1.0
2024-03-14,55.05,55.64,55.044,55.64,2487,54.376079901407,54.9588571428571,54.3701533531889,54.9588571428571,2517.82309883757,0.0,1.0
2024-03-15,54.67,54.99,54.67,54.83,3197,54.0007318475917,54.3168144192256,54.0007318475917,54.1587731334087,3236.62261639876,0.0,1.0
2024-03-18,54.92,55.23,54.89,55.23,3458,54.2476713566807,54.5538763479511,54.21803861559,54.5538763479511,3500.857368629,0.0,1.0
2024-03-19,55.0393,55.0393,54.765,54.765,2773,54.365510890418,54.365510890418,54.0945688610455,54.0945688610455,2807.36769323546,0.0,1.0
2024-03-20,55.68,55.83,54.99,55.01,3242,54.9983674643114,55.1465311697648,54.3168144192256,54.3365695799528,3282.18033230053,0.0,1.0
2024-03-21,55.9861,56.23,55.9861,56.11,8487,55.30072019924,55.5416343843073,55.30072019924,55.4231034199445,8592.18521907297,0.0,1.0
2024-03-22,55.49,55.73,55.48,55.73,7016,54.8106934374037,55.0477553661292,54.8008158570402,55.0477553661292,7102.95410592859,0.0,1.0
2024-03-25,55.59,55.725,55.59,55.675,4467,54.9094692410393,55.0428165759474,54.9094692410393,54.9934286741296,4522.36259851526,0.0,1.0
2024-03-26,55.65,55.889,55.6,55.85,8848,54.9687347232207,55.2048088939098,54.9193468214029,55.1662863304919,8957.6593399738,0.0,1.0
2024-03-27,55.98,56.0398,55.6705,55.76,12193,55.2946948752182,55.3537628057923,54.988983762966,55.0773881072199,12344.116222005,0.0,1.0
2024-03-28,56.1294,56.26,56.1097,56.25,1588,55.4422659258499,55.571267125398,55.4228070925336,55.5613895450344,1607.68117448897,0.0,1.0
2024-04-01,55.97,55.97,55.825,55.87,3104,55.2848172948547,55.2848172948547,55.141592379583,55.1860414912191,3142.47000353511,0.0,1.0
2024-04-02,55.33,55.33,55.0401,55.2,8467,54.6526521515867,54.6526521515867,54.3663010968471,54.5242436068604,8571.93734533886,0.0,1.0
2024-04-03,55.44,55.4904,55.01,55.01,2568,54.7613055355859,54.8110885406183,54.3365695799528,54.3365695799528,2599.82698746075,0.0,1.0
2024-04-04,54.7,55.94,54.67,55.87,5136,54.0303645886824,55.255184553764,54.0007318475917,55.1860414912191,5199.65397492149,0.0,1.0
2024-04-05,55.09,55.11,54.65,54.65,3712,54.4155902228613,54.4353453835884,53.9809766868645,53.9809766868645,3758.0053650523,0.0,1.0
2024-04-08,55.19,55.3374,55.19,55.23,3324,54.5143660264969,54.6599615610558,54.5143660264969,54.5538763479511,3365.19661461041,0.0,1.0
2024-04-09,55.47,55.5,55.16,55.5,2808,54.7909382766766,54.8205710177673,54.4847332854062,54.8205710177673,2842.80147227017,0.0,1.0
2024-04-10,54.7,54.9372,54.5118,54.68,3727,54.0303645886824,54.264660794906,53.8444685262401,54.0106094279552,3773.19127035288,0.0,1.0
2024-04-11,55.1,55.22,54.5306,55.02,4487,54.4254678032248,54.5439987675876,53.8630383773236,54.3464471603163,4542.61047224937,0.0,1.0
2024-04-12,53.85,54.575,53.85,54.575,6092,53.1907702577796,53.9068948341378,53.1907702577796,53.9068948341378,6167.50233941234,0.0,1.0
2024-04-15,53.11,54.32,53.0031,54.32,6181,52.459829310876,53.655016534867,52.3542379767896,53.655016534867,6257.60537752917,0.0,1.0
2024-04-16,52.8609,53.17,52.725,52.77,9867,52.2137787840197,52.5190947930574,52.0795424668789,52.123991578515,9989.28850672711,0.0,1.0
2024-04-17,52.6277,52.8856,52.515,52.57,10203,51.9834336099415,52.2381764075177,51.8721132792441,51.9264399712437,10329.4527854603,0.0,1.0
2024-04-18,52.32,52.8229,52.28,52.64,9549,51.6795004621547,52.1762439786382,51.6399901407004,51.9955830337886,9667.34731435463,0.0,1.0
2024-04-19,51.8,52.21,51.72,52.21,10417,51.1658662832495,51.5708470781555,51.086845640341,51.5708470781555,10546.1050344153,0.0,1.0
2024-04-22,52.63,52.785,52.0,52.21,24129,51.9857054534251,52.1388079490603,51.3634178905207,51.5708470781555,24428.0472665266,0.0,1.0
2024-04-23,53.476,53.55,52.93,52.94,8321,52.8213487521824,52.8944428468728,52.2820328643319,52.2919104446955,8424.12786707979,0.0,1.0
2024-04-24,53.51,53.81,53.25,53.75,5993,52.8549325254185,53.1512599363254,52.5981154359659,53.091994454144,6067.27536442846,0.0,1.0
2024-04-25,53.0864,53.11,52.46,52.63,6810,52.436518221218,52.459829310876,51.8177865872445,51.9857054534251,6894.40100646718,0.0,1.0
2024-04-26,53.84,53.92,53.55,53.55,10316,53.1808926774161,53.2599133203245,52.8944428468728,52.8944428468728,10443.853272058,0.0,1.0
2024-04-29,54.16,54.2,53.982,54.08,9258,53.49697524905,53.5364855705043,53.3211543185786,53.4179546061415,9372.74075152322,0.0,1.0
2024-04-30,53.17,53.96,53.17,53.96,10973,52.5190947930574,53.2994236417788,52.5190947930574,53.2994236417788,11108.9959242238,0.0,1.0
2024-05-01,53.2,54.05,53.08,53.2681,6400,52.5487275341481,53.3883218650508,52.4301965697854,52.615993856424,6479.31959491776,0.0,1.0
2024-05-02,54.26,54.31,53.52,53.73,4961,53.5957510526856,53.6451389545035,52.8648101057821,53.0722392934169,5022.48507974797,0.0,1.0
2024-05-03,54.9426,54.97,54.81,54.97,4157,54.2699946883024,54.2970592584985,54.1390179726815,54.2970592584985,4208.52055563642,0.0,1.0
2024-05-06,55.64,55.64,55.1,55.1,13539,54.9588571428571,54.9588571428571,54.4254678032248,54.4254678032248,13706.7981243112,0.0,1.0
2024-05-07,55.4387,55.5609,55.3707,55.515,3519,54.7600214501387,54.8807254821814,54.6928539036664,54.8353873883126,3562.61338351806,0.0,1.0
2024-05-08,55.27,55.33,54.96,54.96,6075,54.5933866694054,54.6526521515867,54.287181678135,54.287181678135,6150.29164673834,0.0,1.0
2024-05-09,55.5462,55.5462,55.27,55.27,2679,54.8662054390469,54.8662054390469,54.5933866694054,54.5933866694054,2712.20268668511,0.0,1.0
2024-05-10,55.3538,55.76,55.28,55.76,5567,54.676160792852,55.0773881072199,54.6032642497689,55.0773881072199,5635.99565389174,0.0,1.0
2024-05-13,55.6698,55.98,55.6698,55.9799,4983,54.9882923323406,55.2946948752182,54.9882923323406,55.2945960994146,5044.75774085549,0.0,1.0
2024-05-14,56.2834,56.2834,56.02,56.2,3604,55.5943806634487,55.5943806634487,55.3342051966725,55.5120016432166,3648.66684688806,0.0,1.0
2024-05-15,56.9658,56.97,56.39,56.39,9871,56.2684267474582,56.2725753312109,55.6996756701243,55.6996756701243,9993.33808147393,0.0,1.0
2024-05-16,56.8388,57.0,56.78,56.87,3456,56.1429814768409,56.3022080723015,56.0849013043032,56.1737995275752,3498.83258125559,0.0,1.0
2024-05-17,56.7593,56.815,56.6917,56.76,1745,56.0644547129506,56.1194728355756,55.9976822696929,56.0651461435761,1766.62698330179,0.0,1.0
2024-05-20,56.93,56.97,56.77,56.9299,3919,56.2330650097566,56.2725753312109,56.0750237239396,56.232966233953,3967.57085820042,0.0,1.0
2024-05-21,56.7888,56.7888,56.55,56.63,2505,56.0935935750231,56.0935935750231,55.8577169559413,55.9367375988498,2536.04618519828,0.0,1.0
2024-05-22,56.5742,56.87,56.48,56.72,4798,55.8816207004211,56.1737995275752,55.7885738933963,56.0256358221218,4857.4649088149,0.0,1.0
2024-05-23,55.86,56.97,55.68,56.97,3003,55.1761639108555,56.2725753312109,54.9983674643114,56.2725753312109,3040.21824117782,0.0,1.0
2024-05-24,56.3948,56.475,56.22,56.22,20423,55.7044169086988,55.7836351032146,55.5317568039437,55.5317568039437,20676.1162635946,0.0,1.0
2024-05-28,56.3,56.5099,56.05,56.41,19944,55.6107774468522,55.8181078586834,55.3638379377632,55.7194308308514,20191.1796876625,0.0,1.0
2024-05-29,55.7461,55.89,55.67,55.67,8235,55.0636582705145,55.2057966519462,54.9884898839478,54.9884898839478,8337.06201002309,0.0,1.0
2024-05-30,55.7166,55.88,55.6,55.79,6813,55.034519408442,55.1959190715826,54.9193468214029,55.1070208483106,6897.4381875273,0.0,1.0
2024-05-31,55.8495,55.86,55.13,55.74,9039,55.1657924514738,55.1761639108555,54.4551005443155,55.0576329464928,9151.02653413462,0.0,1.0
2024-06-03,56.004,56.12,55.65,55.9986,8399,55.3184010680908,55.4329810003081,54.9687347232207,55.3130671746945,8503.09457464285,0.0,1.0
2024-06-04,55.9134,56.1,55.73,55.92,4357,55.2289101899969,55.413225839581,55.0477553661292,55.2354293930369,4410.99929297761,0.0,1.0
2024-06-05,56.6654,56.6654,56.12,56.165,2596,55.9717042333368,55.9717042333368,55.4329810003081,55.4774301119441,2628.17401068851,0.0,1.0
2024-06-06,56.7834,56.8532,56.66,56.66,7523,56.0882596816268,56.1572051925645,55.9663703399404,55.9663703399404,7616.23770508848,0.0,1.0
2024-06-07,56.3237,56.65,56.28,56.435,7367,55.6341873123139,55.9564927595769,55.5910222861251,55.7441247817603,7458.30428996236,0.0,1.0
2024-06-10,56.71,56.73,56.01,56.01,10116,56.0157582417582,56.0355134024854,55.3243276163089,55.3243276163089,10241.3745347169,0.0,1.0
2024-06-11,56.4641,56.5,56.17,56.17,4254,55.7728685406183,55.8083290541235,55.4823689021259,55.4823689021259,4306.72274324689,0.0,1.0
2024-06-12,57.0806,57.37,56.98,57.34,5282,56.3818213700318,56.6676785457533,56.2824529115744,56.6380458046626,5347.46345318056,0.0,1.0
2024-06-13,56.753,56.827,56.61,56.827,2871,56.0582318373216,56.1313259320119,55.9169824381226,56.1313259320119,2906.58227453263,0.0,1.0
2024-06-14,56.4368,56.5286,56.285,56.5286,8113,55.7459027462257,55.8365789339632,55.5959610763069,55.8365789339632,8213.54998024497,0.0,1.0
2024-06-17,56.7,56.84,56.2201,56.28,9006,56.0058806613947,56.1441667864846,55.5318555797474,55.5910222861251,9117.61754247333,0.0,1.0
2024-06-18,56.8351,56.85,56.71,56.85,3246,56.1393267721064,56.1540443668481,56.0157582417582,56.1540443668481,3286.22990704735,0.0,1.0
2024-06-20,56.7546,56.866,56.5553,56.81,3588,56.0598122501797,56.1698484954298,55.862952073534,56.1145340453939,3632.46854790077,0.0,1.0
2024-06-21,56.6848,56.6848,56.45,56.68,6626,55.9908667392421,55.9908667392421,55.7589411523056,55.9861255006676,6708.12056811329,0.0,1.0
2024-06-24,56.6809,57.024,56.6809,57.024,4178,55.9870144829003,56.3259142651741,55.9870144829003,56.3259142651741,4229.78082305725,0.0,1.0
2024-06-25,56.778,56.778,56.6701,56.75,1636,56.0829257882305,56.0829257882305,55.9763466961076,56.0552685632125,1656.27607145085,0.0,1.0
2024-06-26,56.7512,56.78,56.6001,56.68,6495,56.0564538728561,56.0849013043032,55.9072036335627,55.9861255006676,6575.49699515482,0.0,1.0
2024-06-27,56.9,56.9,56.7,56.7,2634,56.2034322686659,56.2034322686659,56.0058806613947,56.0058806613947,2666.64497078334,0.0,1.0
2024-06-28,56.7498,57.11,56.61,57.05,1982,56.0550710116052,56.4108614563007,55.9169824381226,56.3515959741193,2006.56428705109,0.0,1.0
2024-07-01,56.755,56.83,56.59,56.83,7432,56.0602073533943,56.134289206121,55.8972272773955,56.134289206121,7524.10987959824,0.0,1.0
2024-07-02,56.92,56.96,56.61,56.73,5601,56.223187429393,56.2626977508473,55.9169824381226,56.0355134024854,5670.41703923975,0.0,1.0
2024-07-03,57.3595,57.366,57.09,57.09,4290,56.6573070863716,56.6637275136079,56.3911062955736,56.3911062955736,4343.16891596831,0.0,1.0
2024-07-05,57.744,57.744,57.3,57.4195,3946,57.0371000513505,57.0371000513505,56.5985354832084,56.7165725685529,3994.90548774148,0.0,1.0
2024-07-08,57.8597,57.92,57.75,57.8981,6205,57.1513836561569,57.2109454657492,57.0430265995687,57.189313564753,6281.90282601011,0.0,1.0
2024-07-09,57.8659,57.95,57.7001,57.9399,4306,57.1575077559823,57.2405782068399,56.9937374735545,57.2306018506727,4359.36721495561,0.0,1.0
2024-07-10,58.44,58.44,57.93,58.03,15031,57.7245796446544,57.7245796446544,57.2208230461128,57.3195988497484,15217.2895048764,0.0,1.0
2024-07-11,58.5779,59.02,58.4575,58.73,5130,57.8607914778679,58.297479305741,57.7418654102907,58.0110294751977,5193.57961280127,0.0,1.0
2024-07-12,59.08,59.47,58.78,58.78,10059,58.3567447879224,58.7419704221013,58.0604173770155,58.0604173770155,10183.6680945746,0.0,1.0
2024-07-15,59.1771,59.49,59.1,59.29,6576,58.4526560932525,58.7617255828284,58.3764999486495,58.5641739755572,6657.500883778,0.0,1.0
2024-07-16,59.9229,59.93,59.3304,59.35,10793,59.189326036767,59.1963391188251,58.6040794002259,58.6234394577385,10926.7650606168,0.0,1.0
2024-07-17,58.8426,59.43,58.7802,59.19,11381,58.1222510300914,58.702460100647,58.0606149286228,58.4653981719215,11522.0525483998,0.0,1.0
2024-07-18,58.0647,59.13,57.8016,59.1,11233,57.3538740536099,58.4061326897402,57.0939949142446,58.3764999486495,11372.2182827674,0.0,1.0
2024-07-19,57.6759,57.93,57.601,57.93,3495,56.9698337290747,57.2208230461128,56.8958506521516,57.2208230461128,3538.31593503712,0.0,1.0
2024-07-22,58.5213,58.53,57.99,58.33,8784,57.8048843730102,57.8134778679265,57.2800885282941,57.6159262606552,8892.86614402461,0.0,1.0
2024-07-23,58.415,58.64,58.35,58.35,11975,57.6998856937455,57.9221312519256,57.6356814213824,57.6356814213824,12123.4143983031,0.0,1.0
2024-07-24,57.0522,57.94,57.0522,57.94,9604,56.3537690417993,57.2307006264763,56.3537690417993,57.2307006264763,9723.02896712346,0.0,1.0
2024-07-25,56.7582,57.545,56.67,56.82,6689,56.0633681791106,56.8405362021157,55.976247920304,56.1244116257574,6771.90137037576,0.0,1.0
2024-07-26,57.2424,57.4749,57.112,57.26,138748,56.5416406203143,56.7712943637671,56.4128369723734,56.5590251617541,140467.59924307,0.0,1.0
2024-07-29,57.344,57.63,57.21,57.63,9921,56.6419968368081,56.9244956352059,56.5096372599363,56.9244956352059,10043.9577658092,0.0,1.0
2024-07-30,56.9763,57.51,56.7,57.51,7565,56.2787982068399,56.8059646708432,56.0058806613947,56.8059646708432,7658.75823993013,0.0,1.0
2024-07-31,57.792,58.155,57.65,57.9,15482,57.0845124370956,57.4430686042929,56.944250795933,57.1911903050221,15673.8790575807,0.0,1.0
2024-08-01,56.5627,57.97,56.29,57.77,7362,55.870261483003,57.260333367567,55.6008998664887,57.0627817602958,7453.24232152883,0.0,1.0
2024-08-02,55.0692,55.52,54.78,55.52,3549,54.3950448557051,54.8403261784944,54.1093852315908,54.8403261784944,3592.98519411923,0.0,1.0
2024-08-05,53.4262,53.86,52.96,53.63,14104,52.7721584019719,53.2006478381432,52.3116656054226,52.9734634897813,14278.8005573,0.0,1.0
2024-08-06,54.15,54.665,54.13,54.1949,8000,53.4870976686865,53.9957930574099,53.4673425079593,53.5314480045189,8099.14949364719,0.0,1.0
2024-08-07,53.6881,54.99,53.6881,54.98,3621,53.0308522316935,54.3168144192256,53.0308522316935,54.3069368388621,3665.87753956206,0.0,1.0
2024-08-08,55.2012,55.27,54.12,54.41,6243,54.5254289165041,54.5933866694054,53.4574649275958,53.7439147581391,6320.37378610493,0.0,1.0
2024-08-09,55.3824,55.45,55.0158,55.18,3669,54.7044106726918,54.7711831159495,54.3422985765636,54.5044884461333,3714.47243652394,0.0,1.0
2024-08-12,55.2632,55.61,55.12,55.12,3418,54.5866699147581,54.9292244017665,54.4452229639519,54.4452229639519,3460.36162116077,0.0,1.0
2024-08-13,56.3729,56.3729,55.77,55.77,1625,55.6827850077026,55.6827850077026,55.0872656875835,55.0872656875835,1645.13974089709,0.0,1.0
2024-08-14,56.4281,56.4568,56.265,56.302,1489,55.7373092513094,55.7656579069529,55.5762059155798,55.6127529629249,1507.45419950509,0.0,1.0
2024-08-15,57.6,57.68,57.11,57.12,7078,56.8948628941152,56.9738835370237,56.4108614563007,56.4207390366643,7165.72251450436,0.0,1.0
2024-08-16,57.8563,57.8563,57.51,57.51,1619,57.1480252788333,57.1480252788333,56.8059646708432,56.8059646708432,1639.06537877685,0.0,1.0
2024-08-19,58.5262,58.5262,58.03,58.03,2038,57.8097243873883,57.8097243873883,57.3195988497484,57.3195988497484,2063.25833350662,0.0,1.0
2024-08-20,58.1983,58.64,58.1908,58.5999,5669,57.4858385272671,57.9221312519256,57.4784303419945,57.8825221546678,5739.25980993575,0.0,1.0
2024-08-21,58.6244,58.63,58.41,58.41,3657,57.9067222265585,57.9122536715621,57.6949469035637,57.6949469035637,3702.32371228347,0.0,1.0
2024-08-22,58.0181,58.91,58.0181,58.91,2027,57.3078445291157,58.1888259217418,57.3078445291157,58.1888259217418,2052.12200295286,0.0,1.0
2024-08-23,59.0412,59.07,58.37,58.54,1639,58.3184197761117,58.3468672075588,57.6554365821095,57.82335544829,1659.31325251097,0.0,1.0
2024-08-26,58.6423,58.75,58.6423,58.75,843,57.9244030954093,58.0307846359248,57.9244030954093,58.0307846359248,853.447877893073,0.0,1.0
2024-08-27,58.6557,58.765,58.6,58.6,2930,57.9376390530964,58.0456010064702,57.8826209304714,57.8826209304714,2966.31350204829,0.0,1.0
2024-08-28,58.1974,58.6218,57.87,58.6218,8576,57.4849495450344,57.904154055664,57.1615575639314,57.904154055664,8682.2882571898,0.0,1.0
2024-08-29,58.512,59.03,58.485,58.56,96257,57.7956982232721,58.3073568861046,57.7690287562904,57.8431106090172,97449.9791012497,0.0,1.0
2024-08-30,59.14,59.14,58.45,59.02,7600,58.4160102701037,58.4160102701037,57.734457225018,58.297479305741,7694.19201896484,0.0,1.0
2024-09-03,57.4391,58.63,57.39,58.63,3879,56.7359326260655,57.9122536715621,56.6874337064804,57.9122536715621,3927.07511073219,0.0,1.0
2024-09-04,57.3877,57.7374,57.27,57.525,2318,56.6851618629968,57.0305808483106,56.5689027421177,56.8207810413885,2346.72856578428,0.0,1.0
2024-09-05,57.229,57.64,57.07,57.29,5261,56.5284046626271,56.9343732155695,56.3713511348465,56.5886579028448,5326.20318575974,0.0,1.0
2024-09-06,56.0861,57.25,55.96,57.24,5158,55.3994960028756,56.5491475813906,55.2749397144911,56.539270001027,5221.92663602903,0.0,1.0
2024-09-09,56.86,57.04,56.55,56.55,9867,56.1639219472117,56.3417183937558,55.8577169559413,55.8577169559413,9989.28850672711,0.0,1.0
2024-09-10,56.8756,56.88,56.32,56.58,5729,56.1793309725788,56.1836771079388,55.6305326075793,55.8873496970319,5800.0034311381,0.0,1.0
2024-09-11,57.5789,57.5789,56.13,57.0,11495,56.8740211995481,56.8740211995481,55.4428585806717,56.3022080723015,11637.4654286843,0.0,1.0
2024-09-12,58.0034,58.03,57.63,57.63,2656,57.2933244859813,57.3195988497484,56.9244956352059,56.9244956352059,2688.91763189087,0.0,1.0
2024-09-13,58.6168,58.66,58.17,58.17,4635,57.8992152654822,57.9418864126528,57.4578849748383,57.4578849748383,4692.44473788184,0.0,1.0
2024-09-16,58.7743,58.7743,58.45,58.57,1837,58.0547871562083,58.0547871562083,57.734457225018,57.8529881893807,1859.76720247874,0.0,1.0
2024-09-17,58.8973,59.31,58.755,59.1087,10832,58.1762813946801,58.5839291362843,58.0357234261066,58.3850934435658,10966.2484143983,0.0,1.0
2024-09-18,58.8292,59.123,58.7201,58.9362,4607,58.1090150724042,58.3992183834857,58.0012506706378,58.2147051822943,4664.09771465408,0.0,1.0
2024-09-19,59.8904,60.11,59.82,60.0,6131,59.1572239005854,59.3741355653692,59.0876857348259,59.26548218137,6206.98569319387,0.0,1.0
2024-09-20,59.6739,59.79,59.43,59.77,4505,58.9433742857143,59.0580529937352,58.702460100647,59.0382978330081,4560.83355861008,0.0,1.0
2024-09-23,59.96,60.09,59.74,59.89,15707,59.2259718599158,59.3543804046421,59.0086650919174,59.1568287973709,15901.6676370896,0.0,1.0
2024-09-24,60.4443,60.4443,60.1256,60.32,5188,59.7043430769231,59.7043430769231,59.3895445907364,59.581564753004,5252.2984466302,0.0,1.0
2024-09-25,59.95,60.39,59.95,60.39,5863,59.2160942795522,59.6507078155489,59.2160942795522,59.6507078155489,5935.66418515669,0.0,1.0
2024-09-26,60.9466,61.19,60.61,61.19,1532230,60.2004939385848,60.4409142446339,59.8680145835473,60.4409142446339,1551219.97858138,0.0,1.0
2024-09-27,61.0417,61.31,61.0417,61.18,2227,60.2944297278423,60.5594452089966,60.2944297278423,60.4310366642703,2254.60074029404,0.0,1.0
2024-09-30,61.03,61.25,60.605,61.08,7795,60.2828729588169,60.5001797268152,59.8630757933655,60.3322608606347,7891.60878787248,0.0,1.0
2024-10-01,60.52,61.22,60.245,61.22,14802,59.7791163602752,60.4705469857246,59.5074829002773,60.4705469857246,14985.4513506207,0.0,1.0
2024-10-02,60.8629,60.9482,60.43,60.68,3998,60.1178185909418,60.202074351443,59.6902181370032,59.9371576460922,4047.54995945018,0.0,1.0
2024-10-03,60.28,60.59,60.24,60.28,6316,59.5420544315498,59.8482594228202,59.5025441100955,59.5420544315498,6394.27852523446,0.0,1.0
2024-10-04,61.1765,61.1765,60.75,61.07,4331,60.4275795111431,60.4275795111431,60.0063007086372,60.3223832802711,4384.67705712325,0.0,1.0
2024-10-07,60.814,61.17,60.64,61.17,2507,60.069517222964,60.4211590839068,59.897647324638,60.4211590839068,2538.07097257169,0.0,1.0
2024-10-08,60.9278,60.9278,60.57,60.57,3185,60.1819240875013,60.1819240875013,59.8285042620931,59.8285042620931,3224.47389215829,0.0,1.0
2024-10-09,61.183,61.2,60.74,60.74,4184,60.4339999383794,60.4507918249974,59.9964231282736,59.9964231282736,4235.85518517748,0.0,1.0
2024-10-10,61.02,61.04,60.82,60.82,7247,60.2729953784533,60.2927505391805,60.0754437711821,60.0754437711821,7336.81704755766,0.0,1.0
2024-10-11,61.5849,61.5849,61.09,61.14,5411,60.8309798931909,60.8309798931909,60.3421384409983,60.3915263428161,5478.06223876562,0.0,1.0
2024-10-14,61.8962,61.9,61.59,61.73,7526,61.1384689699086,61.1422224504468,60.8360174591763,60.9743035842662,7619.2748861486,0.0,1.0
2024-10-15,61.155,61.76,61.15,61.76,6864,60.4063427133614,61.0039363253569,60.4014039231796,61.0039363253569,6949.0702655493,0.0,1.0
2024-10-16,61.52,61.555,61.2999,61.37,3168,60.7668743966314,60.8014459279039,60.5494688528294,60.618710691178,3207.26319948429,0.0,1.0
2024-10-17,61.32,61.82,61.3142,61.82,4622,60.5693227893602,61.0632018075383,60.5635937927493,61.0632018075383,4679.28361995467,0.0,1.0
2024-10-18,61.8505,61.9005,61.8117,61.82,4356,61.0933284276471,61.1427163294649,61.0550034158365,61.0632018075383,4409.9868992909,0.0,1.0
2024-10-21,61.493,61.76,61.38,61.72,3461,60.7402049296498,61.0039363253569,60.6285882715416,60.9644260039026,3503.89454968912,0.0,1.0
2024-10-22,61.4589,61.55,61.3,61.35,2360,60.7065223806101,60.7965071377221,60.5495676286331,60.5989555304509,2389.24910062592,0.0,1.0
2024-10-23,60.75,61.37,60.62,61.37,2890,60.0063007086372,60.618710691178,59.8778921639109,60.618710691178,2925.81775458005,0.0,1.0
2024-10-24,60.97,61.21,59.36,59.36,12641,60.2236074766355,60.460669405361,58.6333170381021,58.6333170381021,12797.6685936493,0.0,1.0
2024-10-25,60.99,61.58,60.99,61.31,2971,60.2433626373626,60.8261398788128,60.2433626373626,60.5594452089966,3007.82164320323,0.0,1.0
2024-10-28,61.7049,61.81,61.65,61.685,2690,60.9495108575537,61.0533242271747,60.8952829413577,60.9298544726302,2723.33901723887,0.0,1.0
2024-10-29,61.7492,61.8199,61.5,61.74,3301,60.9932685385643,61.0631030317346,60.7471192359043,60.9841811646298,3341.91155981617,0.0,1.0
2024-10-30,61.45,61.73,61.36,61.36,2572,60.6977313340865,60.9743035842662,60.6088331108144,60.6088331108144,2603.87656220757,0.0,1.0
2024-10-31,60.3373,60.59,60.21,60.515,9106,59.598652967033,59.8482594228202,59.4729113690048,59.7741775700935,9218.85691114392,0.0,1.0
2024-11-01,60.6349,60.945,60.6349,60.71,2502,59.8926097586526,60.1989135257266,59.8926097586526,59.9667903871829,2533.00900413816,0.0,1.0
2024-11-04,60.58,60.8727,60.5,60.86,1426,59.8383818424566,60.1274986196981,59.7593611995481,60.1149540926363,1443.67339724261,0.0,1.0
2024-11-05,61.4253,61.4576,61.12,61.12,3791,60.6733337105885,60.7052382951628,60.3717711820889,60.3717711820889,3837.98446630206,0.0,1.0
2024-11-06,62.655,62.67,61.93,62.35,3796,61.8879797678957,61.902796138441,61.1718551915374,61.586713566807,3843.04643473559,0.0,1.0
2024-11-07,63.43,63.56,63.13,63.13,4258,62.6534922460717,62.781900790798,62.3571648351648,62.3571648351648,4310.77231799372,0.0,1.0
2024-11-08,63.305,63.3195,63.07,63.1181,3032,62.5300224915272,62.5443449830543,62.2978993529835,62.3454105145322,3069.57765809229,0.0,1.0
2024-11-11,64.0739,64.12,63.87,63.87,3551,63.2895096456814,63.3350452911575,63.0881057820684,63.0881057820684,3595.00998149265,0.0,1.0
2024-11-12,63.5579,63.93,63.47,63.87,3675,62.7798264989216,63.1473712642498,62.6930025675259,63.0881057820684,3720.54679864418,0.0,1.0
2024-11-13,63.155,63.7384,63.155,63.69,3693,62.3818587860737,62.9581168244839,62.3818587860737,62.9103093355243,3738.76988500489,0.0,1.0
2024-11-14,62.4492,63.24,62.4492,63.24,2296,61.6846991640136,62.465818219164,61.6846991640136,62.465818219164,2324.45590467674,0.0,1.0
2024-11-15,61.7098,62.31,61.64,62.31,3061,60.9543508719318,61.5472032453528,60.8854053609942,61.5472032453528,3098.93707500676,0.0,1.0
2024-11-18,62.115,62.23,61.86,61.86,16207,61.3545904282633,61.4681826024443,61.1027121289925,61.1027121289925,16407.8644804425,0.0,1.0
2024-11-19,62.415,62.4593,61.84,61.88,1814,61.6509178391702,61.6946755201808,61.0829569682654,61.1224672897196,1836.4821476845,0.0,1.0
2024-11-20,62.5527,62.5527,62.23,62.26,3483,61.7869321207764,61.7869321207764,61.4681826024443,61.497815343535,3526.16721079665,0.0,1.0
2024-11-21,62.9148,62.9148,62.63,62.63,1020,62.144599305741,62.144599305741,61.8632858169868,61.8632858169868,1032.64156044002,0.0,1.0
2024-11-22,63.4301,63.5,63.0,63.0,6488,62.6535910218753,62.7226353086166,62.2287562904385,62.2287562904385,6568.41023934788,0.0,1.0
2024-11-25,64.085,64.2156,63.89,64.11,5912,63.300473759885,63.4294749594331,63.1078609427955,63.3251677107939,5985.27147580527,0.0,1.0
2024-11-26,63.8399,64.0287,63.74,63.9653,1707,63.0583742651741,63.2448629824381,62.9596972373421,63.1822391229331,1728.15602320697,0.0,1.0
2024-11-27,63.9049,64.163,63.698,64.04,3431,63.1225785375372,63.3775188867208,62.9182113998151,63.256024648249,3473.52273908794,0.0,1.0
2024-11-29,64.366,64.366,64.02,64.02,3345,63.5780337681011,63.5780337681011,63.2362694875218,63.2362694875218,3386.45688203123,0.0,1.0
2024-12-02,64.5797,64.58,64.48,64.48,2187,63.7891176604704,63.7894139878813,63.6906381842457,63.6906381842457,2214.1049928258,0.0,1.0
2024-12-03,64.6127,64.68,64.45,64.45,14598,63.8217136756701,63.8881897915169,63.661005443155,63.661005443155,14778.9230385327,0.0,1.0
2024-12-04,65.07,65.07,63.63,64.87,9420,64.2734154256958,64.2734154256958,62.8510438533429,64.0758638184246,9536.74852876957,0.0,1.0
2024-12-05,64.98,65.23,64.9017,65.16,9281,64.1845172024238,64.4314567115128,64.1071757481771,64.3623136489679,9396.02580631745,0.0,1.0
2024-12-06,65.3399,65.45,65.29,65.44,4648,64.5400113197083,64.6487634795112,64.4907221936942,64.6388858991476,4705.60585580902,0.0,1.0
2024-12-09,65.09,65.8,65.015,65.8,81261,64.2931705864229,64.9944787922358,64.2190887336962,64.9944787922358,82268.1233754081,0.0,1.0
2024-12-10,64.535,65.05,64.46,65.05,6824,63.7449648762453,64.2536602649687,63.6708830235185,64.2536602649687,6908.57451808105,0.0,1.0
2024-12-11,65.26,65.31,64.7801,64.91,9612,64.4610894526035,64.5104773544213,63.9870643709562,64.1153741398788,9731.1281166171,0.0,1.0
2024-12-12,64.775,65.13,64.71,65.06,11701,63.9820268049707,64.3326809078772,63.9178225326076,64.2635378453323,11846.0185281457,0.0,1.0
2024-12-13,64.5931,64.65,64.43,64.62,4584,63.8023536181576,63.8585570504262,63.6412502824279,63.8289243093355,4640.81265985984,0.0,1.0
2024-12-16,65.0476,65.22,64.62,64.62,6049,64.2512896456814,64.4215791311492,63.8289243093355,63.8289243093355,6123.96941088399,0.0,1.0
2024-12-17,64.9069,65.02,64.67,64.76,13869,64.1123120899661,64.224027523878,63.8783122111533,63.9672104344254,14040.8880409241,0.0,1.0
2024-12-18,62.6118,64.95,62.371,64.84,5143,61.8453086207251,64.1548844613331,61.6074564855705,64.0462310773339,5206.74073072844,0.0,1.0
2024-12-19,62.3776,63.08,62.32,63.08,8965,61.6139756886105,62.307776933347,61.5570808257163,62.307776933347,9076.10940131838,0.0,1.0
2024-12-20,63.0052,63.45,63.0052,63.4,4133,62.2338926322276,62.6732474067988,62.2338926322276,62.623859504981,4184.22310715548,0.0,1.0
2024-12-23,62.5157,62.5188,62.0409,62.0409,5673,62.5157,62.5188,62.0409,62.0409,5673,0.7748,1.0
2024-12-24,63.0844,63.39,62.7583,63.39,4104,63.0844,63.39,62.7583,63.39,4104,0.0,1.0
2024-12-26,63.4195,63.49,63.08,63.1,2728,63.4195,63.49,63.08,63.1,2728,0.0,1.0
2024-12-27,62.5825,63.0886,62.38,62.95,5209,62.5825,63.0886,62.38,62.95,5209,0.0,1.0
2024-12-30,61.8836,63.84,61.425,63.84,3569,61.8836,63.84,61.425,63.84,3569,0.0,1.0
2024-12-31,61.545,62.159,61.4064,62.1044,3748,61.545,62.159,61.4064,62.1044,3748,0.0,1.0
2025-01-02,61.6326,62.137,61.5,61.89,6211,61.6326,62.137,61.5,61.89,6211,0.0,1.0
2025-01-03,62.6751,62.7652,62.05,62.05,2166,62.6751,62.7652,62.05,62.05,2166,0.0,1.0
2025-01-06,63.0946,63.41,63.0946,63.32,1285,63.0946,63.41,63.0946,63.32,1285,0.0,1.0
2025-01-07,62.4806,62.94,62.405,62.94,2159,62.4806,62.94,62.405,62.94,2159,0.0,1.0
2025-01-08,62.2935,62.2935,61.8865,62.27,2548,62.2935,62.2935,61.8865,62.27,2548,0.0,1.0
2025-01-10,61.1362,61.63,60.9217,61.63,5619,61.1362,61.63,60.9217,61.63,5619,0.0,1.0
2025-01-13,60.891,60.891,59.28,60.45,17108,60.891,60.891,59.28,60.45,17108,0.0,1.0
2025-01-14,61.12,61.305,60.74,61.305,4173,61.12,61.305,60.74,61.305,4173,0.0,1.0
2025-01-15,62.2981,62.385,62.081,62.22,13607,62.2981,62.385,62.081,62.22,13607,0.0,1.0
2025-01-16,62.3816,62.5589,62.3,62.42,3003,62.3816,62.5589,62.3,62.42,3003,0.0,1.0
2025-01-17,62.9237,63.23,62.91,63.07,5792,62.9237,63.23,62.91,63.07,5792,0.0,1.0
2025-01-21,63.7939,63.7939,63.09,63.49,3661,63.7939,63.7939,63.09,63.49,3661,0.0,1.0
2025-01-22,64.0612,64.13,64.041,64.06,1762,64.0612,64.13,64.041,64.06,1762,0.0,1.0
2025-01-23,64.4462,64.46,63.84,63.84,8893,64.4462,64.46,63.84,63.84,8893,0.0,1.0
2025-01-24,64.5796,64.936,64.5796,64.936,312,64.5796,64.936,64.5796,64.936,312,0.0,1.0
2025-01-27,63.7986,63.86,63.26,63.28,273765,63.7986,63.86,63.26,63.28,273765,0.0,1.0
2025-01-28,64.3174,64.4,63.4,63.76,10101,64.3174,64.4,63.4,63.76,10101,0.0,1.0
2025-01-29,64.1188,64.39,63.84,64.27,10680,64.1188,64.39,63.84,64.27,10680,0.0,1.0
2025-01-30,64.97,65.13,64.89,65.039,6999,64.97,65.13,64.89,65.039,6999,0.0,1.0
2025-01-31,64.4506,65.305,64.4506,65.1,3618,64.4506,65.305,64.4506,65.1,3618,0.0,1.0
2025-02-03,63.7818,64.0595,63.7818,63.79,2346,63.7818,64.0595,63.7818,63.79,2346,0.0,1.0
2025-02-04,64.4578,64.496,63.95,63.95,6604,64.4578,64.496,63.95,63.95,6604,0.0,1.0
2025-02-05,64.8545,64.88,64.59,64.68,9644,64.8545,64.88,64.59,64.68,9644,0.0,1.0
2025-02-06,64.9622,65.105,64.71,65.0,2665,64.9622,65.105,64.71,65.0,2665,0.0,1.0
2025-02-07,64.5117,65.37822,64.4518,65.37822,3395,64.5117,65.37822,64.4518,65.37822,3395,0.0,1.0
2025-02-10,65.0087,65.09,64.68,65.03,6628,65.0087,65.09,64.68,65.03,6628,0.0,1.0
2025-02-11,64.54,64.66,64.4,64.545,7042,64.54,64.66,64.4,64.545,7042,0.0,1.0
2025-02-12,64.7309,64.77,64.0746,64.0746,4625,64.7309,64.77,64.0746,64.0746,4625,0.0,1.0
2025-02-13,65.6247,65.6247,64.94,64.94,3229,65.6247,65.6247,64.94,64.94,3229,0.0,1.0
2025-02-14,65.9736,65.98,65.85,65.89,4952,65.9736,65.98,65.85,65.89,4952,0.0,1.0
2025-02-18,66.2726,66.2726,66.03,66.26,3703,66.2726,66.2726,66.03,66.26,3703,0.0,1.0
2025-02-19,66.0544,66.27,65.86,66.11,3879,66.0544,66.27,65.86,66.11,3879,0.0,1.0
2025-02-20,65.7736,66.08,65.365,66.08,11186,65.7736,66.08,65.365,66.08,11186,0.0,1.0
2025-02-21,64.51,66.04,64.475,66.04,7651,64.51,66.04,64.475,66.04,7651,0.0,1.0
2025-02-24,63.8319,64.49,63.6233,64.49,3798,63.8319,64.49,63.6233,64.49,3798,0.0,1.0
2025-02-25,63.4011,64.01,62.935,64.01,13427,63.4011,64.01,62.935,64.01,13427,0.0,1.0
2025-02-26,63.77,64.31,63.56,64.165,5235,63.77,64.31,63.56,64.165,5235,0.0,1.0
2025-02-27,62.5715,63.85,62.5715,63.85,12014,62.5715,63.85,62.5715,63.85,12014,0.0,1.0
2025-02-28,62.8834,62.8834,62.112,62.13,1652,62.8834,62.8834,62.112,62.13,1652,0.0,1.0
2025-03-03,61.758,63.49,61.66,63.49,7634,61.758,63.49,61.66,63.49,7634,0.0,1.0
2025-03-04,61.3658,62.23,60.42,61.26,6975,61.3658,62.23,60.42,61.26,6975,0.0,1.0
2025-03-05,62.74,62.77,61.6838,62.075,8732,62.74,62.77,61.6838,62.075,8732,0.0,1.0
2025-03-06,61.465,62.41,61.29,61.96,12238,61.465,62.41,61.29,61.96,12238,0.0,1.0
2025-03-07,61.9294,61.93,60.61,61.33,9475,61.9294,61.93,60.61,61.33,9475,0.0,1.0
2025-03-10,59.685,60.36,59.685,60.305,3259,59.685,60.36,59.685,60.305,3259,0.0,1.0
2025-03-11,59.819,60.265,59.29,59.81,7442,59.819,60.265,59.29,59.81,7442,0.0,1.0
2025-03-12,60.1531,60.35,59.78,60.02,31229,60.1531,60.35,59.78,60.02,31229,0.0,1.0
2025-03-13,59.1254,59.48,59.01,59.48,5699,59.1254,59.48,59.01,59.48,5699,0.0,1.0
2025-03-14,60.5302,60.5302,59.9,59.9,2637,60.5302,60.5302,59.9,59.9,2637,0.0,1.0
2025-03-17,61.3999,61.3999,60.45,60.45,2116,61.3999,61.3999,60.45,60.45,2116,0.0,1.0
2025-03-18,60.6805,61.07,60.495,61.07,8758,60.6805,61.07,60.495,61.07,8758,0.0,1.0
2025-03-19,61.3886,61.66,60.711,60.87,7744,61.3886,61.66,60.711,60.87,7744,0.0,1.0
2025-03-20,60.907,61.36,60.7901,61.23,3760,60.907,61.36,60.7901,61.23,3760,0.0,1.0
2025-03-21,60.7861,60.7861,60.19,60.19,3016,60.7861,60.7861,60.19,60.19,3016,0.0,1.0
2025-03-24,61.7905,61.7905,61.511,61.511,5460,61.7905,61.7905,61.511,61.511,5460,0.0,1.0
2025-03-25,61.6978,61.7,61.5906,61.61,1310,61.6978,61.7,61.5906,61.61,1310,0.0,1.0
2025-03-26,60.7971,61.36,60.645,61.18,4072,60.7971,61.36,60.645,61.18,4072,0.0,1.0
2025-03-27,60.491,60.89,60.17,60.17,2143,60.491,60.89,60.17,60.17,2143,0.0,1.0
2025-03-28,59.0693,60.06,58.97,60.06,3209,59.0693,60.06,58.97,60.06,3209,0.0,1.0
2025-03-31,58.8736,58.8736,57.88,58.11,2386,58.8736,58.8736,57.88,58.11,2386,0.0,1.0
2025-04-01,58.9565,58.98,58.5,58.76,1485,58.9565,58.98,58.5,58.76,1485,0.0,1.0
2025-04-02,59.6161,59.6161,58.7944,58.8,6091,59.6161,59.6161,58.7944,58.8,6091,0.0,1.0
2025-04-03,56.7191,57.74,56.7191,57.37,13065,56.7191,57.74,56.7191,57.37,13065,0.0,1.0
2025-04-04,53.09,54.71,52.78,54.71,27255,53.09,54.71,52.78,54.71,27255,0.0,1.0
2025-04-07,52.3173,54.28,50.32,50.97,10504,52.3173,54.28,50.32,50.97,10504,0.0,1.0
2025-04-08,51.5244,54.64,51.02,54.64,13926,51.5244,54.64,51.02,54.64,13926,0.0,1.0
2025-04-09,56.3973,56.4,51.49,51.77,4590,56.3973,56.4,51.49,51.77,4590,0.0,1.0
2025-04-10,54.3797,55.33,53.83,55.33,7352,54.3797,55.33,53.83,55.33,7352,0.0,1.0
2025-04-11,55.5498,55.5498,55.411057,55.411057,617,55.5498,55.5498,55.411057,55.411057,617,0.0,1.0
2025-04-14,56.2488,56.485,55.911,56.38,3578,56.2488,56.485,55.911,56.38,3578,0.0,1.0
2025-04-15,56.2899,56.68,56.26,56.5,7952,56.2899,56.68,56.26,56.5,7952,0.0,1.0
2025-04-16,55.205,55.81,54.7422,55.533,386170,55.205,55.81,54.7422,55.533,386170,0.0,1.0
2025-04-17,55.6632,55.85,55.6,55.689064,6122,55.6632,55.85,55.6,55.689064,6122,0.0,1.0
2025-04-21,54.6793,55.19,54.37,55.19,20144,54.6793,55.19,54.37,55.19,20144,0.0,1.0
2025-04-22,56.1613,56.33,55.3638,55.3638,32094,56.1613,56.33,55.3638,55.3638,32094,0.0,1.0
2025-04-23,57.1617,58.01,57.15,57.9,19245,57.1617,58.01,57.15,57.9,19245,0.0,1.0
2025-04-24,58.4684,58.52,57.3,57.3,14665,58.4684,58.52,57.3,57.3,14665,0.0,1.0
2025-04-25,59.01,59.01,58.2229,58.42,12100,59.01,59.01,58.2229,58.42,12100,0.0,1.0
2025-04-28,59.1719,59.46,58.82,59.05,2369,59.1719,59.46,58.82,59.05,2369,0.0,1.0
2025-04-29,59.6194,59.6194,59.21,59.25,2880,59.6194,59.6194,59.21,59.25,2880,0.0,1.0
2025-04-30,59.5046,59.5046,58.303,58.79,1815,59.5046,59.5046,58.303,58.79,1815,0.0,1.0
2025-05-01,59.58,60.07,59.44,59.62,40920,59.58,60.07,59.44,59.62,40920,0.0,1.0
2025-05-02,60.8782,60.97,60.47,60.47,1898,60.8782,60.97,60.47,60.47,1898,0.0,1.0
2025-05-05,60.6695,60.815,60.59,60.59,2220,60.6695,60.815,60.59,60.59,2220,0.0,1.0
2025-05-06,60.0367,60.46,59.97,60.12,2315,60.0367,60.46,59.97,60.12,2315,0.0,1.0
2025-05-07,60.1258,60.1258,59.87,59.98,499,60.1258,60.1258,59.87,59.98,499,0.0,1.0
2025-05-08,60.8851,61.0401,60.42,60.42,751,60.8851,61.0401,60.42,60.42,751,0.0,1.0
2025-05-09,60.8348,61.2,60.78,61.2,941,60.8348,61.2,60.78,61.2,941,0.0,1.0
2025-05-12,62.88,62.88,62.44,62.69,8518,62.88,62.88,62.44,62.69,8518,0.0,1.0
2025-05-13,63.24,63.35,63.15,63.225,2931,63.24,63.35,63.15,63.225,2931,0.0,1.0
2025-05-14,63.1756,63.23,63.1756,63.2144,968,63.1756,63.23,63.1756,63.2144,968,0.0,1.0
2025-05-15,63.22,63.22,62.725,62.75,6728,63.22,63.22,62.725,62.75,6728,0.0,1.0
2025-05-16,63.84,63.84,63.3718,63.46,2301,63.84,63.84,63.3718,63.46,2301,0.0,1.0
2025-05-19,63.7319,63.7319,62.92,62.92,797,63.7319,63.7319,62.92,62.92,797,0.0,1.0
2025-05-20,63.7722,63.8977,63.6,63.6,1882,63.7722,63.8977,63.6,63.6,1882,0.0,1.0
2025-05-21,62.8336,63.9,62.8336,63.73,1979,62.8336,63.9,62.8336,63.73,1979,0.0,1.0
2025-05-22,62.81,63.12,61.19,62.81,7266,62.81,63.12,61.19,62.81,7266,0.0,1.0
2025-05-23,62.4252,62.7,62.4252,62.48,872,62.4252,62.7,62.4252,62.48,872,0.0,1.0
2025-05-27,63.6446,63.71,63.1,63.13,13498,63.6446,63.71,63.1,63.13,13498,0.0,1.0
2025-05-28,63.0903,63.33,63.0903,63.33,285,63.0903,63.33,63.0903,63.33,285,0.0,1.0
2025-05-29,63.2282,63.79,63.12,63.79,1680,63.2282,63.79,63.12,63.79,1680,0.0,1.0
2025-05-30,63.03,63.06,62.47,62.47,4096,63.03,63.06,62.47,62.47,4096,0.0,1.0
2025-06-02,63.4046,63.44,63.02,63.02,4461,63.4046,63.44,63.02,63.02,4461,0.0,1.0
2025-06-03,63.985,64.0612,63.53,63.53,18671,63.985,64.0612,63.53,63.53,18671,0.0,1.0
2025-06-04,64.4,64.47,64.12,64.12,28606,64.4,64.47,64.12,64.12,28606,0.0,1.0
2025-06-05,64.05,64.75,63.96,64.655,17262,64.05,64.75,63.96,64.655,17262,0.0,1.0
2025-06-06,64.8806,64.91,64.31,64.56,8991,64.8806,64.91,64.31,64.56,8991,0.0,1.0
2025-06-09,65.1926,65.38,65.15,65.15,1886,65.1926,65.38,65.15,65.15,1886,0.0,1.0
2025-06-10,65.5201,65.5201,65.28,65.45,1382,65.5201,65.5201,65.28,65.45,1382,0.0,1.0
2025-06-11,65.3513,65.78,65.28,65.755,2277,65.3513,65.78,65.28,65.755,2277,0.0,1.0
2025-06-12,65.375,65.525,65.31,65.35,4851,65.375,65.525,65.31,65.35,4851,0.0,1.0
2025-06-13,64.3,64.7576,64.2,64.6271,1748,64.3,64.7576,64.2,64.6271,1748,0.0,1.0
2025-06-16,65.2857,65.5,65.2857,65.5,1371,65.2857,65.5,65.2857,65.5,1371,0.0,1.0
2025-06-17,64.3813,64.665,64.3718,64.49,2438,64.3813,64.665,64.3718,64.49,2438,0.0,1.0
2025-06-18,64.5363,64.805,64.5363,64.63,1857,64.5363,64.805,64.5363,64.63,1857,0.0,1.0
2025-06-20,64.1262,64.24,64.061,64.24,6990,64.1262,64.24,64.061,64.24,6990,0.0,1.0
2025-06-23,64.6646,64.6646,64.54,64.54,1075,64.6646,64.6646,64.54,64.54,1075,0.0,1.0
2025-06-24,66.13,66.18,65.38,65.38,4955,66.13,66.18,65.38,65.38,4955,0.0,1.0
2025-06-25,65.94,66.0,65.86,65.96,813,65.94,66.0,65.86,65.96,813,0.0,1.0
2025-06-26,66.6336,66.6336,66.22,66.22,268,66.6336,66.6336,66.22,66.22,268,0.0,1.0
2025-06-27,66.83,67.06,66.495,66.92,7916,66.83,67.06,66.495,66.92,7916,0.0,1.0
2025-06-30,67.3754,67.3754,67.155,67.21,1256,67.3754,67.3754,67.155,67.21,1256,0.0,1.0
2025-07-01,67.1607,67.2594,66.83,67.25,3235,67.1607,67.2594,66.83,67.25,3235,0.0,1.0
2025-07-02,67.5458,67.5458,67.41,67.5,756,67.5458,67.5458,67.41,67.5,756,0.0,1.0
2025-07-03,67.9768,68.06,67.9768,68.0,1126,67.9768,68.06,67.9768,68.0,1126,0.0,1.0
2025-07-07,67.266,67.58,67.12,67.58,1672,67.266,67.58,67.12,67.58,1672,0.0,1.0
2025-07-08,67.53,67.74,67.53,67.54,2137,67.53,67.74,67.53,67.54,2137,0.0,1.0
2025-07-09,68.0345,68.0345,67.66,67.66,2516,68.0345,68.0345,67.66,67.66,2516,0.0,1.0
2025-07-10,68.1262,68.225,67.8,68.1,1337,68.1262,68.225,67.8,68.1,1337,0.0,1.0
2025-07-11,67.4462,67.72,67.4462,67.72,776,67.4462,67.72,67.4462,67.72,776,0.0,1.0
2025-07-14,67.762,67.762,67.75,67.75,458,67.762,67.762,67.75,67.75,458,0.0,1.0
2025-07-15,67.4883,68.0,67.46,68.0,2388,67.4883,68.0,67.46,68.0,2388,0.0,1.0
2025-07-16,67.85,67.85,67.55,67.66,1327,67.85,67.85,67.55,67.66,1327,0.0,1.0
2025-07-17,68.4527,68.525,68.1793,68.1793,4554,68.4527,68.525,68.1793,68.1793,4554,0.0,1.0
2025-07-18,68.4477,68.89,68.34,68.89,2318,68.4477,68.89,68.34,68.89,2318,0.0,1.0
2025-07-21,68.4536,68.9061,68.4536,68.69,1511,68.4536,68.9061,68.4536,68.69,1511,0.0,1.0
2025-07-22,68.6814,68.78,68.21,68.21,1629,68.6814,68.78,68.21,68.21,1629,0.0,1.0
2025-07-23,69.5196,69.5196,69.05,69.24,1170,69.5196,69.5196,69.05,69.24,1170,0.0,1.0
2025-07-24,69.3695,69.45,69.3695,69.44,878,69.3695,69.45,69.3695,69.44,878,0.0,1.0
2025-07-25,69.4667,69.4667,69.29,69.29,2334,69.4667,69.4667,69.29,69.29,2334,0.0,1.0
2025-07-28,69.19,69.419,69.19,69.419,777,69.19,69.419,69.19,69.419,777,0.0,1.0
2025-07-29,68.7205,68.9336,68.7205,68.79,1087,68.7205,68.9336,68.7205,68.79,1087,0.0,1.0
2025-07-30,68.4781,68.7763,68.3599,68.7763,1118,68.4781,68.7763,68.3599,68.7763,1118,0.0,1.0
2025-07-31,68.04,68.81,67.99,68.81,4713,68.04,68.81,67.99,68.81,4713,0.0,1.0
2025-08-01,66.7993,67.01,66.35,67.01,2857,66.7993,67.01,66.35,67.01,2857,0.0,1.0
2025-08-04,67.9912,67.9912,67.36,67.36,1185,67.9912,67.9912,67.36,67.36,1185,0.0,1.0
2025-08-05,67.8499,68.2,67.63,68.2,2846,67.8499,68.2,67.63,68.2,2846,0.0,1.0
2025-08-06,68.21,68.21,67.93,67.94,1759,68.21,68.21,67.93,67.94,1759,0.0,1.0
2025-08-07,68.0354,68.67,68.0354,68.67,641,68.0354,68.67,68.0354,68.67,641,0.0,1.0
2025-08-08,68.2601,68.3289,68.23,68.3289,1302,68.2601,68.3289,68.23,68.3289,1302,0.0,1.0
2025-08-11,68.0655,68.51,68.0655,68.51,406,68.0655,68.51,68.0655,68.51,406,0.0,1.0
2025-08-12,69.1472,69.1472,68.51,68.51,2543,69.1472,69.1472,68.51,68.51,2543,0.0,1.0
2025-08-13,69.89,69.95,69.69,69.69,2743,69.89,69.95,69.69,69.69,2743,0.0,1.0
2025-08-14,69.81,69.97,69.305,69.37,25731,69.81,69.97,69.305,69.37,25731,0.0,1.0
2025-08-15,70.1,70.1,69.99,69.99,592,70.1,70.1,69.99,69.99,592,0.0,1.0
2025-08-18,70.2215,70.2215,70.11,70.11,1021,70.2215,70.2215,70.11,70.11,1021,0.0,1.0
2025-08-19,69.5061,69.8401,69.5061,69.8401,734,69.5061,69.8401,69.5061,69.8401,734,0.0,1.0
2025-08-20,69.32,69.32,68.89,68.89,1797,69.32,69.32,68.89,68.89,1797,0.0,1.0
2025-08-21,69.1277,69.1277,69.1277,69.1277,74,69.1277,69.1277,69.1277,69.1277,74,0.0,1.0
2025-08-22,70.7294,70.85,70.7294,70.85,1084,70.7294,70.85,70.7294,70.85,1084,0.0,1.0
2025-08-25,70.2584,70.5248,70.2584,70.5248,277,70.2584,70.5248,70.2584,70.5248,277,0.0,1.0
2025-08-26,70.4801,70.4801,70.2999,70.33,1860,70.4801,70.4801,70.2999,70.33,1860,0.0,1.0
2025-08-27,70.3232,70.4,70.3,70.3,3297,70.3232,70.4,70.3,70.3,3297,0.0,1.0
2025-08-28,70.7548,70.76,70.51,70.51,340,70.7548,70.76,70.51,70.51,340,0.0,1.0
2025-08-29,70.42,70.7,70.42,70.7,1259,70.42,70.7,70.42,70.7,1259,0.0,1.0
2025-09-02,70.0346,70.0346,69.64,69.64,791,70.0346,70.0346,69.64,69.64,791,0.0,1.0
2025-09-03,70.0686,70.295,70.065,70.295,16777,70.0686,70.295,70.065,70.295,16777,0.0,1.0
2025-09-04,70.565,70.565,70.1355,70.1355,1431,70.565,70.565,70.1355,70.1355,1431,0.0,1.0
2025-09-05,70.9076,71.12,70.9076,71.12,655,70.9076,71.12,70.9076,71.12,655,0.0,1.0
2025-09-08,71.3056,71.3056,71.1492,71.1492,693,71.3056,71.3056,71.1492,71.1492,693,0.0,1.0
2025-09-09,71.627,71.627,71.32,71.32,3009,71.627,71.627,71.32,71.32,3009,0.0,1.0
2025-09-10,71.4199,71.94,71.4199,71.94,1152,71.4199,71.94,71.4199,71.94,1152,0.0,1.0
2025-09-11,72.3652,72.3652,72.29,72.29,602,72.3652,72.3652,72.29,72.29,602,0.0,1.0
2025-09-12,72.0842,72.17,72.005,72.14,1793,72.0842,72.17,72.005,72.14,1793,0.0,1.0
2025-09-15,72.59,72.59,72.48,72.49,1046,72.59,72.59,72.48,72.49,1046,0.0,1.0
2025-09-16,72.75,72.75,72.42,72.42,1687,72.75,72.75,72.42,72.42,1687,0.0,1.0
2025-09-17,72.97,73.075,72.93,73.01,1827,72.97,73.075,72.93,73.01,1827,0.0,1.0
2025-09-18,73.75,73.75,73.48,73.48,6699,73.75,73.75,73.48,73.48,6699,0.0,1.0
2025-09-19,73.66,73.88,73.61,73.88,3172,73.66,73.88,73.61,73.88,3172,0.0,1.0
2025-09-22,74.0609,74.0609,73.64,73.64,2952,74.0609,74.0609,73.64,73.64,2952,0.0,1.0
2025-09-23,73.46,74.18,73.46,74.18,2496,73.46,74.18,73.46,74.18,2496,0.0,1.0
2025-09-24,73.38,73.68,73.38,73.68,640,73.38,73.68,73.38,73.68,640,0.0,1.0
2025-09-25,72.84,72.84,72.72424,72.72424,1449,72.84,72.84,72.72424,72.72424,1449,0.0,1.0
2025-09-26,73.1079,73.13,72.64,72.91,3401,73.1079,73.13,72.64,72.91,3401,0.0,1.0
2025-09-29,73.75,73.87,73.28,73.62,16687,73.75,73.87,73.28,73.62,16687,0.0,1.0
2025-09-30,73.838,73.838,73.38,73.77,3087,73.838,73.838,73.38,73.77,3087,0.0,1.0
2025-10-01,74.5857,74.5857,74.1,74.1,1001,74.5857,74.5857,74.1,74.1,1001,0.0,1.0
2025-10-02,75.0847,75.095,74.66,74.89,3590,75.0847,75.095,74.66,74.89,3590,0.0,1.0
2025-10-03,75.3695,75.3695,75.3695,75.3695,222,75.3695,75.3695,75.3695,75.3695,222,0.0,1.0
2025-10-06,75.8969,75.9563,75.7805,75.7805,972,75.8969,75.9563,75.7805,75.7805,972,0.0,1.0
2025-10-07,75.2007,75.2007,75.02,75.02,1215,75.2007,75.2007,75.02,75.02,1215,0.0,1.0
2025-10-08,75.8604,75.8604,75.35,75.35,6072,75.8604,75.8604,75.35,75.35,6072,0.0,1.0
2025-10-09,75.5823,75.6801,75.3,75.68,8420,75.5823,75.6801,75.3,75.68,8420,0.0,1.0
2025-10-10,72.9297,75.62,72.9297,75.62,1265,72.9297,75.62,72.9297,75.62,1265,0.0,1.0
2025-10-13,74.3341,74.3341,74.255,74.255,453,74.3341,74.3341,74.255,74.255,453,0.0,1.0
2025-10-14,74.2146,74.5202,73.16,73.16,1248,74.2146,74.5202,73.16,73.16,1248,0.0,1.0
2025-10-15,74.7434,75.14,74.73,74.94,1039,74.7434,75.14,74.73,74.94,1039,0.0,1.0
2025-10-16,73.976,74.385,73.95,74.105,620,73.976,74.385,73.95,74.105,620,0.0,1.0
2025-10-17,73.9354,73.9354,73.47,73.48,7789,73.9354,73.9354,73.47,73.48,7789,0.0,1.0
2025-10-20,75.2049,75.2049,75.2049,75.2049,400,75.2049,75.2049,75.2049,75.2049,400,0.0,1.0
2025-10-21,75.216,75.22,75.216,75.22,348,75.216,75.22,75.216,75.22,348,0.0,1.0
2025-10-22,74.2862,74.88,74.2862,74.88,7059,74.2862,74.88,74.2862,74.88,7059,0.0,1.0
2025-10-23,74.9595,74.9595,74.19,74.19,1574,74.9595,74.9595,74.19,74.19,1574,0.0,1.0
2025-10-24,75.7712,75.895,75.65,75.65,724,75.7712,75.895,75.65,75.65,724,0.0,1.0
2025-10-27,76.75,76.75,76.5655,76.5655,862,76.75,76.75,76.5655,76.5655,862,0.0,1.0
2025-10-28,76.5996,76.8,76.5996,76.603,384,76.5996,76.8,76.5996,76.603,384,0.0,1.0
2025-10-29,75.9631,75.9631,75.74,75.9,903,75.9631,75.9631,75.74,75.9,903,0.0,1.0
2025-10-30,75.1614,75.2002,75.1614,75.2002,727,75.1614,75.2002,75.1614,75.2002,727,0.0,1.0
2025-10-31,75.6449,75.7386,75.3212,75.555,936,75.6449,75.7386,75.3212,75.555,936,0.0,1.0
2025-11-03,75.7119,75.7119,75.7119,75.7119,381,75.7119,75.7119,75.7119,75.7119,381,0.0,1.0
2025-11-04,74.2755,75.0735,74.2755,74.43,2543,74.2755,75.0735,74.2755,74.43,2543,0.0,1.0
2025-11-05,75.0087,75.07,74.21,74.21,10211,75.0087,75.07,74.21,74.21,10211,0.0,1.0
2025-11-06,73.8433,73.8433,73.66,73.66,625,73.8433,73.8433,73.66,73.66,625,0.0,1.0
2025-11-07,73.6406,73.6406,72.33,73.08,6248,73.6406,73.6406,72.33,73.08,6248,0.0,1.0
2025-11-10,74.7901,74.8392,74.6,74.6,6943,74.7901,74.8392,74.6,74.6,6943,0.0,1.0
2025-11-11,74.9839,75.04,74.6,74.6,4102,74.9839,75.04,74.6,74.6,4102,0.0,1.0
2025-11-12,75.0532,75.0532,74.79,74.79,861,75.0532,75.0532,74.79,74.79,861,0.0,1.0
2025-11-13,73.3,73.94,73.3,73.93,1051,73.3,73.94,73.3,73.93,1051,0.0,1.0
2025-11-14,72.9692,73.58,72.28,72.28,1407,72.9692,73.58,72.28,72.28,1407,0.0,1.0
2025-11-17,71.986,72.665,71.64,72.665,1403,71.986,72.665,71.64,72.665,1403,0.0,1.0
2025-11-18,71.7091,72.03,71.2635,71.2635,4430,71.7091,72.03,71.2635,71.2635,4430,0.0,1.0
2025-11-19,71.6209,71.94,71.255,71.94,805,71.6209,71.94,71.255,71.94,805,0.0,1.0
2025-11-20,70.194,70.194,70.194,70.194,562,70.194,70.194,70.194,70.194,562,0.0,1.0
2025-11-21,71.2049,71.38,70.18,70.57,3426,71.2049,71.38,70.18,70.57,3426,0.0,1.0
2025-11-24,72.4796,72.4796,72.4211,72.4211,1191,72.4796,72.4796,72.4211,72.4211,1191,0.0,1.0
2025-11-25,73.3379,73.3379,72.4747,72.4747,3057,73.3379,73.3379,72.4747,72.4747,3057,0.0,1.0
2025-11-26,73.8031,73.8031,73.54,73.54,558,73.8031,73.8031,73.54,73.54,558,0.0,1.0