date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-05-15,39.1527,39.1527,39.1527,39.1527,0,33.8937715417524,33.8937715417524,33.8937715417524,33.8937715417524,0,0.0,1.0
2020-05-19,40.255,40.44,40.2,40.44,800,34.848012357085,35.0081634510127,34.8003998697011,35.0081634510127,924.127312341605,0.0,1.0
2020-05-20,40.998,40.998,40.89,40.89,300,35.4912137775623,35.4912137775623,35.397720165972,35.397720165972,346.547742128102,0.0,1.0
2020-05-21,40.605,41.01,40.605,41.01,600,35.1510009131645,35.5016019566279,35.1510009131645,35.5016019566279,693.095484256203,0.0,1.0
2020-05-22,40.408,40.62,40.23,40.62,2100,34.9804616401712,35.1639861369964,34.826370317365,35.1639861369964,2425.83419489671,0.0,1.0
2020-05-26,41.576,41.735,41.576,41.62,1800,35.9915777358878,36.1292211085068,35.9915777358878,36.029667725795,2079.28645276861,0.0,1.0
2020-05-27,42.063,42.063,41.88,42.02,500,36.4131646696327,36.4131646696327,36.2547449388826,36.3759403613144,577.579570213504,0.0,1.0
2020-05-28,42.538,42.67,42.538,42.54,500,36.824363424312,36.9386333940334,36.824363424312,36.8260947874896,577.579570213504,0.0,1.0
2020-05-29,42.358,42.358,42.19,42.19,400,36.6685407383283,36.6685407383283,36.5231062314101,36.5231062314101,462.063656170803,0.0,1.0
2020-06-01,43.045,43.16,42.91,42.91,900,37.2632639898329,37.3628173725447,37.1463969753451,37.1463969753451,1039.64322638431,0.0,1.0
2020-06-02,43.68,43.685,43.55,43.55,500,37.81297179872,37.817300206664,37.7004331921761,37.7004331921761,577.579570213503,0.0,1.0
2020-06-03,44.71,44.71,44.18,44.18,500,38.7046238351824,38.7046238351824,38.2458125931192,38.2458125931192,577.579570213504,0.0,1.0
2020-06-04,44.477,44.48,44.477,44.48,300,38.5029200249924,38.5055170697588,38.5029200249924,38.5055170697588,346.547742128102,0.0,1.0
2020-06-05,45.345,45.345,45.32,45.32,100,39.2543316440695,39.2543316440695,39.2326896043496,39.2326896043496,115.515914042701,0.0,1.0
2020-06-08,45.655,45.655,45.62,45.62,400,39.5226929365971,39.5226929365971,39.4923940809891,39.4923940809891,462.063656170802,0.0,1.0
2020-06-09,45.331,45.55,45.17,45.17,700,39.2422121018263,39.4317963697732,39.1028373660298,39.1028373660298,808.611398298906,0.0,1.0
2020-06-10,45.278,45.278,45.278,45.278,100026,39.19633097762,39.19633097762,39.19633097762,39.19633097762,115545.948180352,0.0,1.0
2020-06-11,42.79,44.07,42.79,44.07,687300,37.0425151846893,38.1505876183514,37.0425151846893,38.1505876183514,793940.877215481,0.0,1.0
2020-06-12,43.325,43.81,42.95,43.81,152400,37.5056548346965,37.9255104052638,37.181024238897,37.9255104052638,176046.253001076,0.0,1.0
2020-06-15,43.579,43.579,42.9,42.9,1401,37.7255379582513,37.7255379582513,37.1377401594571,37.1377401594571,1618.37795573824,0.0,1.0
2020-06-16,44.112,44.43,43.97,44.43,2100,38.1869462450809,38.4622329903189,38.0640194594715,38.4622329903189,2425.83419489672,0.0,1.0
2020-06-17,44.371,44.38,44.36,44.38,800,38.4111577765797,38.4189489108789,38.401635279103,38.4189489108789,924.127312341607,0.0,1.0
2020-06-18,44.117,44.117,44.117,44.117,0,38.1912746530249,38.1912746530249,38.1912746530249,38.1912746530249,0,0.0,1.0
2020-06-19,43.954,44.42,43.954,44.42,1800,38.0501685540508,38.4535761744309,38.0501685540508,38.4535761744309,2079.28645276861,0.0,1.0
2020-06-22,44.265,44.265,44.26,44.26,100,38.3193955281671,38.3193955281671,38.3150671202231,38.3150671202231,115.515914042701,0.0,1.0
2020-06-23,44.709,44.85,44.709,44.85,500,38.7037581535937,38.8258192576142,38.7037581535937,38.8258192576142,577.579570213503,0.0,1.0
2020-06-24,43.555,44.26,43.5,44.26,1400,37.7047616001201,38.3150671202231,37.6571491127362,38.3150671202231,1617.22279659781,0.0,1.0
2020-06-25,44.035,44.035,43.64,43.64,1000,38.1202887627434,38.1202887627434,37.778344535168,37.778344535168,1155.15914042701,0.0,1.0
2020-06-26,43.486,43.71,43.37,43.71,1200,37.645029570493,37.8389422463839,37.5446105061924,37.8389422463839,1386.19096851241,0.0,1.0
2020-06-29,43.7044,44.01,43.7044,44.01,131,37.8340944294866,38.0986467230235,37.8340944294866,38.0986467230235,151.325847395938,0.0,1.0
2020-06-30,43.815,43.815,43.67,43.67,154766,37.9298388132078,37.9298388132078,37.804314982832,37.804314982832,178779.359527326,0.0,1.0
2020-07-01,43.928,43.928,43.928,43.928,1,38.027660832742,38.027660832742,38.027660832742,38.027660832742,1.15515914042701,0.0,1.0
2020-07-02,44.376,44.49,44.376,44.49,200,38.4154861845237,38.5141738856468,38.4154861845237,38.5141738856468,231.031828085402,0.0,1.0
2020-07-06,45.04,45.04,44.99,44.99,200,38.990298759486,38.990298759486,38.947014680046,38.947014680046,231.031828085401,0.0,1.0
2020-07-07,44.53,44.71,44.53,44.71,200,38.5488011491987,38.7046238351824,38.5488011491987,38.7046238351824,231.031828085401,0.0,1.0
2020-07-08,44.645,44.645,44.45,44.45,300,38.6483545319105,38.6483545319105,38.4795466220948,38.4795466220948,346.547742128102,0.0,1.0
2020-07-09,44.265,44.54,44.13,44.54,1323,38.3193955281671,38.5574579650867,38.2025285136793,38.5574579650867,1528.27554278493,0.0,1.0
2020-07-10,44.585,44.585,44.585,44.585,22,38.5964136365826,38.5964136365826,38.5964136365826,38.5964136365826,25.4135010893942,0.0,1.0
2020-07-13,44.54,44.89,44.54,44.89,600,38.5574579650867,38.8604465211662,38.5574579650867,38.8604465211662,693.095484256204,0.0,1.0
2020-07-14,45.131,45.131,44.61,44.61,700,39.0690757840666,39.0690757840666,38.6180556763026,38.6180556763026,808.611398298905,0.0,1.0
2020-07-15,45.688,45.79,45.65,45.73,600,39.5512604290274,39.6395599510849,39.5183645286531,39.5876190557569,693.095484256204,0.0,1.0
2020-07-16,45.363,45.43,45.363,45.43,100,39.2699139126679,39.3279145791174,39.2699139126679,39.3279145791174,115.515914042701,0.0,1.0
2020-07-17,45.599,45.599,45.599,45.599,10,39.4742147676243,39.4742147676243,39.4742147676243,39.4742147676243,11.5515914042701,0.0,1.0
2020-07-20,45.833,45.833,45.79,45.79,200,39.6767842594032,39.6767842594032,39.6395599510849,39.6395599510849,231.031828085401,0.0,1.0
2020-07-21,45.952,46.24,45.952,46.24,100,39.7798003684702,40.0291166660442,39.7798003684702,40.0291166660442,115.515914042701,0.0,1.0
2020-07-22,45.9844,45.9844,45.88,45.88,2096,39.8078484519473,39.8078484519473,39.7174712940767,39.7174712940767,2421.21355833501,0.0,1.0
2020-07-23,45.6725,45.6725,45.6725,45.6725,7,39.537842364401,39.537842364401,39.537842364401,39.537842364401,8.08611398298905,0.0,1.0
2020-07-24,45.625,45.625,45.625,45.625,3,39.4967224889331,39.4967224889331,39.4967224889331,39.4967224889331,3.46547742128102,0.0,1.0
2020-07-27,46.026,46.84,45.55,46.55,7528,39.8438608060413,40.5485256193233,39.4317963697732,40.2974779585717,8696.03800913451,0.0,1.0
2020-07-28,45.771,45.88,45.771,45.88,111,39.6231120008977,39.7174712940767,39.6231120008977,39.7174712940767,128.222664587398,0.0,1.0
2020-07-29,46.1701,46.1701,46.1701,46.1701,1,39.9686055229872,39.9686055229872,39.9686055229872,39.9686055229872,1.15515914042701,0.0,1.0
2020-07-30,45.526,45.526,44.91,45.24,400,39.4110200116421,39.4110200116421,38.8777601529422,39.1634350772457,462.063656170802,0.0,1.0
2020-07-31,44.5348,45.34,44.38,45.34,403,38.5529564208249,39.2500032361255,38.4189489108789,39.2500032361255,465.529133592084,0.0,1.0
2020-08-03,45.3814,45.3814,45.3814,45.3814,24,39.2858424539018,39.2858424539018,39.2858424539018,39.2858424539018,27.7238193702482,0.0,1.0
2020-08-04,45.6541,45.6541,45.6541,45.6541,10,39.5219138231671,39.5219138231671,39.5219138231671,39.5219138231671,11.5515914042701,0.0,1.0
2020-08-05,45.8677,45.8677,45.8677,45.8677,3,39.7068234105345,39.7068234105345,39.7068234105345,39.7068234105345,3.46547742128102,0.0,1.0
2020-08-06,45.883,45.883,45.825,45.86,201,39.7200683388431,39.7200683388431,39.6698588066928,39.7001576623008,232.186987225829,0.0,1.0
2020-08-07,45.6767,45.78,45.451,45.78,206,39.541478227074,39.6309031351969,39.3460938924822,39.6309031351969,237.962782927963,0.0,1.0
2020-08-10,45.7673,45.7673,45.7673,45.7673,34,39.6199089790191,39.6199089790191,39.6199089790191,39.6199089790191,39.2754107745183,0.0,1.0
2020-08-11,46.0325,46.32,46.0325,46.32,1020,39.8494877363685,40.0983711931481,39.8494877363685,40.0983711931481,1178.26232323555,0.0,1.0
2020-08-12,47.0226,47.0226,46.985,46.985,864,40.7065990774379,40.7065990774379,40.6740494496991,40.6740494496991,998.057497328935,0.0,1.0
2020-08-13,46.7761,46.7761,46.74,46.74,706,40.4932085657991,40.4932085657991,40.4619574604435,40.4619574604435,815.542353141467,0.0,1.0
2020-08-14,46.5202,46.5202,46.5202,46.5202,28,40.2716806472256,40.2716806472256,40.2716806472256,40.2716806472256,32.3444559319562,0.0,1.0
2020-08-17,46.8421,46.8421,46.82,46.82,1281827,40.5503435506598,40.5503435506598,40.5312119875474,40.5312119875474,1480714.17549613,0.0,1.0
2020-08-18,46.78,46.98,46.78,46.98,3402,40.4965847239954,40.6697210417551,40.4965847239954,40.6697210417551,3929.85139573268,0.0,1.0
2020-08-19,46.5826,47.03,46.55,46.99,5489,40.3256991783666,40.713005121195,40.2974779585717,40.6783778576431,6340.66852180384,0.0,1.0
2020-08-20,46.5586,46.5586,46.5586,46.5586,1,40.3049228202354,40.3049228202354,40.3049228202354,40.3049228202354,1.15515914042701,0.0,1.0
2020-08-21,46.2561,46.2561,45.64,46.19,11834,40.0430541396239,40.0430541396239,39.5097077127651,39.9858325866043,13670.1532678132,0.0,1.0
2020-08-24,46.822,46.87,46.66,46.87,1062,40.5329433507249,40.5744960669873,40.3927029333396,40.5744960669873,1226.77900713348,0.0,1.0
2020-08-25,46.9081,46.9081,46.9081,46.9081,1,40.6074785355205,40.6074785355205,40.6074785355205,40.6074785355205,1.15515914042701,0.0,1.0
2020-08-26,47.1411,47.1411,46.92,46.92,861,40.8091823457106,40.8091823457106,40.6177801464272,40.6177801464272,994.592019907652,0.0,1.0
2020-08-27,46.7036,46.72,46.7036,46.72,662,40.4304466506112,40.4446438286675,40.4304466506112,40.4446438286675,764.715350962679,0.0,1.0
2020-08-28,46.917,46.917,46.85,46.85,663,40.6151831016608,40.6151831016608,40.5571824352113,40.5571824352113,765.870510103106,0.0,1.0
2020-08-31,46.8248,46.8248,46.8248,46.8248,0,40.5353672591736,40.5353672591736,40.5353672591736,40.5353672591736,0,0.0,1.0
2020-09-01,46.6798,46.6798,46.6798,46.6798,0,40.4098434287978,40.4098434287978,40.4098434287978,40.4098434287978,0,0.0,1.0
2020-09-02,47.3611,47.3611,47.3611,47.3611,0,40.9996322952462,40.9996322952462,40.9996322952462,40.9996322952462,0,0.0,1.0
2020-09-03,46.2911,46.2911,46.2911,46.2911,24,40.0733529952318,40.0733529952318,40.0733529952318,40.0733529952318,27.7238193702482,0.0,1.0
2020-09-04,46.3539,46.3539,46.29,46.29,672,40.1277177990084,40.1277177990084,40.0724007454841,40.0724007454841,776.266942366948,0.0,1.0
2020-09-08,45.7948,45.7948,45.63,45.63,662,39.6437152227111,39.6437152227111,39.5010508968771,39.5010508968771,764.715350962678,0.0,1.0
2020-09-09,46.6893,46.6893,46.6893,46.6893,23,40.4180674038914,40.4180674038914,40.4180674038914,40.4180674038914,26.5686602298211,0.0,1.0
2020-09-10,46.1593,46.51,46.1593,46.51,1000,39.9592561618282,40.2628506950198,39.9592561618282,40.2628506950198,1155.15914042701,0.0,1.0
2020-09-11,46.6356,46.6356,46.6356,46.6356,1000,40.3715803025729,40.3715803025729,40.3715803025729,40.3715803025729,1155.15914042701,0.0,1.0
2020-09-14,46.879,46.879,46.879,46.879,18,40.5822872012865,40.5822872012865,40.5822872012865,40.5822872012865,20.7928645276861,0.0,1.0
2020-09-15,47.0981,47.0981,47.02,47.02,662,40.7719580373922,40.7719580373922,40.7043483053071,40.7043483053071,764.715350962679,0.0,1.0
2020-09-16,47.047,47.3,47.047,47.23,795,40.7277217082046,40.9467391501706,40.7277217082046,40.8861414389548,918.351516639471,0.0,1.0
2020-09-17,47.1639,47.1639,47.1639,47.1639,795,40.8289198859352,40.8289198859352,40.8289198859352,40.8289198859352,918.35151663947,0.0,1.0
2020-09-18,46.7891,46.82,46.75,46.82,322426,40.5044624264535,40.5312119875474,40.4706142763315,40.5312119875474,372453.341011318,0.0,1.0
2020-09-21,45.6297,45.97,45.19,45.97,2422,39.5007911924005,39.7953826370686,39.1201509978057,39.7953826370686,2797.79543811421,0.0,1.0
2020-09-22,45.6036,45.6036,45.41,45.41,662,39.4781969029328,39.4781969029328,39.3106009473414,39.3106009473414,764.715350962679,0.0,1.0
2020-09-23,45.203,45.81,45.203,45.81,1063,39.1314048584601,39.6568735828608,39.1314048584601,39.6568735828608,1227.93416627391,0.0,1.0
2020-09-24,45.0366,45.0366,44.8,44.8,150,39.1771821008758,39.1771821008758,38.9713645816788,38.9713645816788,172.434300726519,0.21928,1.0
2020-09-25,45.1066,45.1066,45.1066,45.1066,50,39.2380748580347,39.2380748580347,39.2380748580347,39.2380748580347,57.4781002421728,0.0,1.0
2020-09-28,45.7361,45.7361,45.63,45.63,415,39.7856747241991,39.7856747241991,39.6933787022769,39.6933787022769,477.068232010035,0.0,1.0
2020-09-29,45.7139,45.73,45.7139,45.73,1000,39.7663630212144,39.780368355361,39.7663630212144,39.780368355361,1149.56200484346,0.0,1.0
2020-09-30,45.5872,45.5872,45.39,45.44,1007,39.6561471307569,39.6561471307569,39.484603534875,39.5280983614171,1157.60893887736,0.0,1.0
2020-10-01,45.55,45.69,45.23,45.23,16203,39.6237869798096,39.7455724941273,39.3454200899404,39.3454200899404,18626.3531644785,0.0,1.0
2020-10-02,45.6997,45.7666,45.6997,45.7666,109,39.7540104904765,39.8122065683898,39.7540104904765,39.8122065683898,125.302258527937,0.0,1.0
2020-10-05,46.21,46.21,45.98,46.11,19000,40.1979186901647,40.1979186901647,39.9978424880712,40.1109290370806,21841.6780920257,0.0,1.0
2020-10-06,45.88,46.39,45.88,46.39,3599,39.9108528349871,40.3545000657161,39.9108528349871,40.3545000657161,4137.27365543161,0.0,1.0
2020-10-07,46.3074,46.3074,46.18,46.24,5530,40.2826466122686,40.2826466122686,40.1718217942394,40.2240155860899,6357.07788678432,0.0,1.0
2020-10-08,46.621,46.621,46.5,46.5,130,40.5554461643403,40.5554461643403,40.4501886841086,40.4501886841086,149.44306062965,0.0,1.0
2020-10-09,46.9212,46.9212,46.9212,46.9212,130,40.8165891028988,40.8165891028988,40.8165891028988,40.8165891028988,149.44306062965,0.0,1.0
2020-10-12,47.1639,47.1639,47.1639,47.1639,13,41.0277129909339,41.0277129909339,41.0277129909339,41.0277129909339,14.944306062965,0.0,1.0
2020-10-13,46.7175,46.7175,46.7175,46.7175,88,40.6393911795665,40.6393911795665,40.6393911795665,40.6393911795665,101.161456426224,0.0,1.0
2020-10-14,46.6493,46.6493,46.6493,46.6493,88,40.5800642361631,40.5800642361631,40.5800642361631,40.5800642361631,101.161456426224,0.0,1.0
2020-10-15,46.013,46.013,46.013,46.013,43,40.026549073589,40.026549073589,40.026549073589,40.026549073589,49.4311662082687,0.0,1.0
2020-10-16,46.2499,46.2499,46.2499,46.2499,43,40.2326275617452,40.2326275617452,40.2326275617452,40.2326275617452,49.4311662082687,0.0,1.0
2020-10-19,46.048,46.048,46.048,46.048,0,40.0569954521684,40.0569954521684,40.0569954521684,40.0569954521684,0,0.0,1.0
2020-10-20,46.3075,46.3075,46.3075,46.3075,0,40.2827336019217,40.2827336019217,40.2827336019217,40.2827336019217,0,0.0,1.0
2020-10-21,46.1166,46.1166,46.1166,46.1166,0,40.1166703541841,40.1166703541841,40.1166703541841,40.1166703541841,0,0.0,1.0
2020-10-22,46.0943,46.0943,46.0943,46.0943,0,40.0972716615464,40.0972716615464,40.0972716615464,40.0972716615464,0,0.0,1.0
2020-10-23,46.381,46.381,46.381,46.381,0,40.3466709969385,40.3466709969385,40.3466709969385,40.3466709969385,0,0.0,1.0
2020-10-26,45.5812,45.5812,45.5812,45.5812,0,39.6509277515718,39.6509277515718,39.6509277515718,39.6509277515718,0,0.0,1.0
2020-10-27,45.1996,45.1996,45.1996,45.1996,0,39.3189752354029,39.3189752354029,39.3189752354029,39.3189752354029,0,0.0,1.0
2020-10-28,43.9003,43.9003,43.9003,43.9003,0,38.1887186728811,38.1887186728811,38.1887186728811,38.1887186728811,0,0.0,1.0
2020-10-29,44.1555,44.1555,44.1555,44.1555,0,38.4107162675518,38.4107162675518,38.4107162675518,38.4107162675518,0,0.0,1.0
2020-10-30,43.832,43.832,43.832,43.832,1,38.1293047398247,38.1293047398247,38.1293047398247,38.1293047398247,1.14956200484346,0.0,1.0
2020-11-02,44.4494,44.4494,44.4494,44.4494,1,38.6663788579659,38.6663788579659,38.6663788579659,38.6663788579659,1.14956200484346,0.0,1.0
2020-11-03,45.689,45.689,45.26,45.26,400,39.7447025975965,39.7447025975965,39.3715169858657,39.3715169858657,459.824801937383,0.0,1.0
2020-11-04,46.128,46.128,46.128,46.128,400,40.1265871746357,40.1265871746357,40.1265871746357,40.1265871746357,459.824801937383,0.0,1.0
2020-11-05,47.1609,47.1609,47.06,47.06,401,41.0251033013414,41.0251033013414,40.9373307413796,40.9373307413796,460.974363942227,0.0,1.0
2020-11-06,47.348,47.5,47.348,47.5,109,41.1878609422618,41.3200852149496,41.1878609422618,41.3200852149496,125.302258527937,0.0,1.0
2020-11-09,48.7609,48.7609,48.7609,48.7609,1,42.4169377506871,42.4169377506871,42.4169377506871,42.4169377506871,1.14956200484346,0.0,1.0
2020-11-10,49.0996,49.0996,49.0996,49.0996,5,42.711571705683,42.711571705683,42.711571705683,42.711571705683,5.74781002421728,0.0,1.0
2020-11-11,49.4329,49.4329,49.4329,49.4329,11,43.0015082194123,43.0015082194123,43.0015082194123,43.0015082194123,12.645182053278,0.0,1.0
2020-11-12,48.7707,48.7707,48.7707,48.7707,10,42.4254627366893,42.4254627366893,42.4254627366893,42.4254627366893,11.4956200484346,0.0,1.0
2020-11-13,49.435,49.435,49.435,49.435,1,43.003335002127,43.003335002127,43.003335002127,43.003335002127,1.14956200484346,0.0,1.0
2020-11-16,49.9094,49.9094,49.9094,49.9094,100,43.416013916358,43.416013916358,43.416013916358,43.416013916358,114.956200484346,0.0,1.0
2020-11-17,49.9411,49.9411,49.9411,49.9411,100,43.4435896363857,43.4435896363857,43.4435896363857,43.4435896363857,114.956200484346,0.0,1.0
2020-11-18,49.7308,49.7308,49.7308,49.7308,1,43.2606503959498,43.2606503959498,43.2606503959498,43.2606503959498,1.14956200484346,0.0,1.0
2020-11-19,50.0221,50.0221,50.0221,50.0221,1,43.5140512553838,43.5140512553838,43.5140512553838,43.5140512553838,1.14956200484346,0.0,1.0
2020-11-20,50.166,50.166,50.166,50.166,1,43.6392293661718,43.6392293661718,43.6392293661718,43.6392293661718,1.14956200484346,0.0,1.0
2020-11-23,50.1419,50.1419,50.1419,50.1419,0,43.6182648597786,43.6182648597786,43.6182648597786,43.6182648597786,0,0.0,1.0
2020-11-24,50.9254,50.9254,50.9254,50.9254,1,44.2998287916925,44.2998287916925,44.2998287916925,44.2998287916925,1.14956200484346,0.0,1.0
2020-11-25,50.8495,50.8495,50.8495,50.8495,130,44.2338036450017,44.2338036450017,44.2338036450017,44.2338036450017,149.443060629649,0.0,1.0
2020-11-27,51.1521,51.1521,51.1521,51.1521,130,44.4970343352342,44.4970343352342,44.4970343352342,44.4970343352342,149.443060629649,0.0,1.0
2020-11-30,50.11,50.96,50.11,50.96,1196,43.5905151604448,44.3299272116596,43.5905151604448,44.3299272116596,1374.87615779277,0.0,1.0
2020-12-01,51.2193,51.2193,51.2193,51.2193,1196,44.5554913821067,44.5554913821067,44.5554913821067,44.5554913821067,1374.87615779278,0.0,1.0
2020-12-02,51.255,51.255,51.0,51.0,210,44.5865466882577,44.5865466882577,44.3647230728933,44.3647230728933,241.408021017126,0.0,1.0
2020-12-03,51.3452,51.3452,51.3452,51.3452,1,44.6650113553396,44.6650113553396,44.6650113553396,44.6650113553396,1.14956200484346,0.0,1.0
2020-12-04,51.698,51.698,51.698,51.698,1,44.9719108514203,44.9719108514203,44.9719108514203,44.9719108514203,1.14956200484346,0.0,1.0
2020-12-07,51.4151,51.4151,51.4151,51.4151,4,44.7258171228454,44.7258171228454,44.7258171228454,44.7258171228454,4.59824801937383,0.0,1.0
2020-12-08,51.548,51.548,51.548,51.548,40,44.8414263717942,44.8414263717942,44.8414263717942,44.8414263717942,45.9824801937383,0.0,1.0
2020-12-09,51.6086,51.6086,51.405,51.485,200,44.8941421015631,44.8941421015631,44.7170311678839,44.7866228903512,229.912400968692,0.0,1.0
2020-12-10,51.7169,51.75,51.7169,51.75,350680,44.9883518958532,45.0171454710241,44.9883518958532,45.0171454710241,403128.403858504,0.0,1.0
2020-12-11,51.4447,51.4447,51.4447,51.4447,0,44.7515660601583,44.7515660601583,44.7515660601583,44.7515660601583,0,0.0,1.0
2020-12-14,51.5481,51.8,51.5481,51.8,401,44.8415133614473,45.0606402975661,44.8415133614473,45.0606402975661,460.974363942226,0.0,1.0
2020-12-15,52.0562,52.0562,52.0562,52.0562,50,45.2835077887676,45.2835077887676,45.2835077887676,45.2835077887676,57.4781002421729,0.0,1.0
2020-12-16,52.2886,52.2886,52.2886,52.2886,50,45.4856717425351,45.4856717425351,45.4856717425351,45.4856717425351,57.4781002421728,0.0,1.0
2020-12-17,52.5987,52.5987,52.5987,52.5987,0,45.7554266567489,45.7554266567489,45.7554266567489,45.7554266567489,0,0.0,1.0
2020-12-18,52.4298,52.4298,52.4298,52.4298,1,45.6085011326898,45.6085011326898,45.6085011326898,45.6085011326898,1.14956200484346,0.0,1.0
2020-12-21,51.6848,51.6848,51.6848,51.6848,5,44.9604282172132,44.9604282172132,44.9604282172132,44.9604282172132,5.74781002421729,0.0,1.0
2020-12-22,51.5914,51.5914,51.5914,51.5914,2,44.8791798812327,44.8791798812327,44.8791798812327,44.8791798812327,2.29912400968691,0.0,1.0
2020-12-23,52.1317,52.1317,52.1317,52.1317,50,45.3491849768461,45.3491849768461,45.3491849768461,45.3491849768461,57.4781002421729,0.0,1.0
2020-12-24,51.8084,51.8084,51.8084,51.8084,50,45.3443744490305,45.3443744490305,45.3443744490305,45.3443744490305,57.1277039649487,0.31777,1.0
2020-12-28,52.2395,52.2395,52.2395,52.2395,1,45.7216870050056,45.7216870050056,45.7216870050056,45.7216870050056,1.14255407929897,0.0,1.0
2020-12-29,52.6015,52.6015,52.6015,52.6015,100,46.0385210232449,46.0385210232449,46.0385210232449,46.0385210232449,114.255407929897,0.0,1.0
2020-12-30,52.7225,52.7225,52.7225,52.7225,21,46.1444241066895,46.1444241066895,46.1444241066895,46.1444241066895,23.9936356652785,0.0,1.0
2020-12-31,52.6007,52.6007,52.46,52.51,5401,46.0378208375692,46.0378208375692,45.9146756818613,45.9584372865905,6170.93458229376,0.0,1.0
2021-01-04,52.645,53.3549,52.645,53.3549,910,46.0765936193593,46.6979208833042,46.0765936193593,46.6979208833042,1039.72421216207,0.0,1.0
2021-01-05,53.0958,53.0958,52.73,52.73,1434,46.4711482475976,46.4711482475976,46.1509883473989,46.1509883473989,1638.42254971473,0.0,1.0
2021-01-06,53.6757,53.84,53.6757,53.84,255,46.9786953392467,47.1224959723868,46.9786953392467,47.1224959723868,291.351290221238,0.0,1.0
2021-01-07,53.804,53.804,53.804,53.804,92,47.0909876169818,47.0909876169818,47.0909876169818,47.0909876169818,105.114975295506,0.0,1.0
2021-01-08,54.2662,54.2662,54.2662,54.2662,2,47.4955198910984,47.4955198910984,47.4955198910984,47.4955198910984,2.28510815859795,0.0,1.0
2021-01-11,53.6077,53.6077,53.6077,53.6077,52,46.919179556815,46.919179556815,46.919179556815,46.919179556815,59.4128121235466,0.0,1.0
2021-01-12,53.9043,53.9043,53.9043,53.9043,10,47.1787733960685,47.1787733960685,47.1787733960685,47.1787733960685,11.4255407929897,0.0,1.0
2021-01-13,53.7857,53.7857,53.7857,53.7857,43,47.0749708696509,47.0749708696509,47.0749708696509,47.0749708696509,49.1298254098559,0.0,1.0
2021-01-14,54.1562,54.1562,53.85,53.85,630,47.3992443606942,47.3992443606942,47.1312482933326,47.1312482933326,719.809069958353,0.0,1.0
2021-01-15,53.3491,53.4743,53.3491,53.4743,100,46.6928445371557,46.8024235953975,46.6928445371557,46.8024235953975,114.255407929897,0.0,1.0
2021-01-19,53.7504,53.7504,53.65,53.65,150,47.0440751767121,47.0440751767121,46.9562018744159,46.9562018744159,171.383111894846,0.0,1.0
2021-01-20,54.091,54.091,54.091,54.091,10,47.3421792281273,47.3421792281273,47.3421792281273,47.3421792281273,11.4255407929897,0.0,1.0
2021-01-21,54.1651,54.1651,54.1651,54.1651,27,47.407033926336,47.407033926336,47.407033926336,47.407033926336,30.8489601410723,0.0,1.0
2021-01-22,53.9471,53.955,53.9471,53.955,208,47.2162333297167,47.2231476632639,47.2162333297167,47.2231476632639,237.651248494187,0.0,1.0
2021-01-25,53.7826,53.7826,53.7826,53.7826,42,47.0722576501577,47.0722576501577,47.0722576501577,47.0722576501577,47.9872713305569,0.0,1.0
2021-01-26,53.9185,53.9185,53.9185,53.9185,42,47.1912016918116,47.1912016918116,47.1912016918116,47.1912016918116,47.9872713305569,0.0,1.0
2021-01-27,52.6345,52.6345,52.6345,52.6345,0,46.0674036823661,46.0674036823661,46.0674036823661,46.0674036823661,0,0.0,1.0
2021-01-28,53.0725,53.0725,53.0725,53.0725,2,46.4507553397938,46.4507553397938,46.4507553397938,46.4507553397938,2.28510815859795,0.0,1.0
2021-01-29,51.9448,51.9448,51.9448,51.9448,2,45.4637561067318,45.4637561067318,45.4637561067318,45.4637561067318,2.28510815859795,0.0,1.0
2021-02-01,52.5435,52.5435,52.5435,52.5435,2,45.987757561759,45.987757561759,45.987757561759,45.987757561759,2.28510815859795,0.0,1.0
2021-02-02,53.0647,53.0647,53.0647,53.0647,2,46.4439285294561,46.4439285294561,46.4439285294561,46.4439285294561,2.28510815859795,0.0,1.0
2021-02-03,53.2185,53.2185,53.2185,53.2185,0,46.578539225603,46.578539225603,46.578539225603,46.578539225603,0,0.0,1.0
2021-02-04,53.2236,53.2236,53.2236,53.2236,0,46.5830029092854,46.5830029092854,46.5830029092854,46.5830029092854,0,0.0,1.0
2021-02-05,53.5711,53.5711,53.5711,53.5711,11,46.8871460621532,46.8871460621532,46.8871460621532,46.8871460621532,12.5680948722887,0.0,1.0
2021-02-08,53.9863,53.9863,53.9863,53.9863,4,47.2505424278244,47.2505424278244,47.2505424278244,47.2505424278244,4.57021631719589,0.0,1.0
2021-02-09,54.2392,54.2392,54.2392,54.2392,4,47.4718886245446,47.4718886245446,47.4718886245446,47.4718886245446,4.5702163171959,0.0,1.0
2021-02-10,54.117,54.117,54.117,54.117,30,47.3649352625865,47.3649352625865,47.3649352625865,47.3649352625865,34.2766223789692,0.0,1.0
2021-02-11,54.468,54.468,54.468,54.468,30,47.6721417277854,47.6721417277854,47.6721417277854,47.6721417277854,34.2766223789692,0.0,1.0
2021-02-12,54.7976,54.7976,54.7976,54.7976,0,47.9606182261602,47.9606182261602,47.9606182261602,47.9606182261602,0,0.0,1.0
2021-02-16,55.2248,55.2248,55.2248,55.2248,7,48.3345173769663,48.3345173769663,48.3345173769663,48.3345173769663,7.99787855509282,0.0,1.0
2021-02-17,54.9278,54.9278,54.9278,54.9278,11,48.074573444875,48.074573444875,48.074573444875,48.074573444875,12.5680948722887,0.0,1.0
2021-02-18,54.5998,54.77,54.5998,54.77,302,47.7874973178515,47.9364618203497,47.7874973178515,47.9364618203497,345.05133194829,0.0,1.0
2021-02-19,54.7831,54.795,54.7831,54.795,485,47.9479273607887,47.9583426227142,47.9479273607887,47.9583426227142,554.138728460002,0.0,1.0
2021-02-22,54.6817,54.6817,54.6817,54.6817,485,47.8591788263979,47.8591788263979,47.8591788263979,47.8591788263979,554.138728460002,0.0,1.0
2021-02-23,54.7313,54.7313,54.7313,54.7313,0,47.9025903382893,47.9025903382893,47.9025903382893,47.9025903382893,0,0.0,1.0
2021-02-24,54.9066,54.9066,54.9066,54.9066,0,48.0560185244698,48.0560185244698,48.0560185244698,48.0560185244698,0,0.0,1.0
2021-02-25,53.9659,53.9659,53.9659,53.9659,23,47.2326876930949,47.2326876930949,47.2326876930949,47.2326876930949,26.2787438238764,0.0,1.0
2021-02-26,53.2707,53.2707,53.2707,53.2707,1,46.6242263409403,46.6242263409403,46.6242263409403,46.6242263409403,1.14255407929897,0.0,1.0
2021-03-01,54.093,54.093,54.093,54.093,1,47.3439296923165,47.3439296923165,47.3439296923165,47.3439296923165,1.14255407929897,0.0,1.0
2021-03-02,54.0594,54.0594,54.0594,54.0594,1,47.3145218939385,47.3145218939385,47.3145218939385,47.3145218939385,1.14255407929897,0.0,1.0
2021-03-03,53.7818,53.7818,53.7818,53.7818,1,47.071557464482,47.071557464482,47.071557464482,47.071557464482,1.14255407929897,0.0,1.0
2021-03-04,53.1144,53.1144,53.1144,53.1144,10,46.4874275645569,46.4874275645569,46.4874275645569,46.4874275645569,11.4255407929897,0.0,1.0
2021-03-05,53.5569,53.5569,53.5569,53.5569,10,46.8747177664102,46.8747177664102,46.8747177664102,46.8747177664102,11.4255407929897,0.0,1.0
2021-03-08,53.3361,53.3361,53.3361,53.3361,0,46.6814665199261,46.6814665199261,46.6814665199261,46.6814665199261,0,0.0,1.0
2021-03-09,54.0611,54.0611,54.0611,54.0611,0,47.3160097884993,47.3160097884993,47.3160097884993,47.3160097884993,0,0.0,1.0
2021-03-10,54.3334,54.3334,54.3334,54.3334,30,47.5543354878544,47.5543354878544,47.5543354878544,47.5543354878544,34.2766223789692,0.0,1.0
2021-03-11,54.5861,54.5861,54.56,54.56,1502,47.7755066381557,47.7755066381557,47.7526630804871,47.7526630804871,1716.11622710706,0.0,1.0
2021-03-12,54.7384,54.7384,54.7384,54.7384,1502,47.9088044861608,47.9088044861608,47.9088044861608,47.9088044861608,1716.11622710706,0.0,1.0
2021-03-15,54.8184,54.8184,54.8184,54.8184,0,47.9788230537275,47.9788230537275,47.9788230537275,47.9788230537275,0,0.0,1.0
2021-03-16,54.9157,54.9157,54.9157,54.9157,0,48.0639831365305,48.0639831365305,48.0639831365305,48.0639831365305,0,0.0,1.0
2021-03-17,55.2278,55.2278,55.2278,55.2278,1,48.3371430732501,48.3371430732501,48.3371430732501,48.3371430732501,1.14255407929897,0.0,1.0
2021-03-18,54.8252,55.28,54.8252,55.27,300,47.9847746319707,48.3828301885873,47.9847746319707,48.3740778676415,342.766223789692,0.0,1.0
2021-03-19,54.8876,54.8876,53.73,53.73,101,48.0393891146727,48.0393891146727,47.0262204419826,47.0262204419826,115.397962009196,0.0,1.0
2021-03-22,54.915,54.915,54.915,54.915,50,48.0633704740643,48.0633704740643,48.0633704740643,48.0633704740643,57.1277039649487,0.0,1.0
2021-03-23,54.1589,54.44,54.1589,54.44,280,47.4016074873496,47.647635229137,47.4016074873496,47.647635229137,319.915142203712,0.0,1.0
2021-03-24,53.8614,53.96,53.8614,53.96,200,47.1412259392109,47.2275238237369,47.1412259392109,47.2275238237369,228.510815859795,0.0,1.0
2021-03-25,54.0288,54.0288,54.0288,54.0288,200,47.4765711162506,47.4765711162506,47.4765711162506,47.4765711162506,227.60194651676,0.21575,1.0
2021-03-26,54.725,54.725,54.725,54.725,2,48.0883409281127,48.0883409281127,48.0883409281127,48.0883409281127,2.27601946516759,0.0,1.0
2021-03-29,54.5205,54.5205,54.5205,54.5205,3,47.9086412347404,47.9086412347404,47.9086412347404,47.9086412347404,3.41402919775139,0.0,1.0
2021-03-30,54.393,54.393,54.393,54.393,3,47.7966035286037,47.7966035286037,47.7966035286037,47.7966035286037,3.41402919775139,0.0,1.0
2021-03-31,54.2736,54.2736,54.2736,54.2736,2,47.6916835120332,47.6916835120332,47.6916835120332,47.6916835120332,2.27601946516759,0.0,1.0
2021-04-01,54.9486,54.9486,54.9486,54.9486,136,48.2848243092279,48.2848243092279,48.2848243092279,48.2848243092279,154.769323631396,0.0,1.0
2021-04-05,55.7395,55.7395,55.7395,55.7395,2,48.9798095781186,48.9798095781186,48.9798095781186,48.9798095781186,2.27601946516759,0.0,1.0
2021-04-06,55.1335,55.1335,55.1335,55.1335,11,48.4473009513038,48.4473009513038,48.4473009513038,48.4473009513038,12.5181070584218,0.0,1.0
2021-04-07,55.2115,55.2115,55.2115,55.2115,20,48.5158416656463,48.5158416656463,48.5158416656463,48.5158416656463,22.7601946516759,0.0,1.0
2021-04-08,55.5812,55.5812,55.5812,55.5812,2,48.8407070770876,48.8407070770876,48.8407070770876,48.8407070770876,2.27601946516759,0.0,1.0
2021-04-09,55.7319,55.7319,55.7319,55.7319,2,48.9731312521057,48.9731312521057,48.9731312521057,48.9731312521057,2.27601946516759,0.0,1.0
2021-04-12,55.423,55.54,55.423,55.54,100,48.7016924487673,48.8045035202811,48.7016924487673,48.8045035202811,113.80097325838,0.0,1.0
2021-04-13,55.7441,55.7441,55.7441,55.7441,100,48.9838517228106,48.9838517228106,48.9838517228106,48.9838517228106,113.80097325838,0.0,1.0
2021-04-14,55.7839,55.7839,55.7839,55.7839,11,49.0188250616674,49.0188250616674,49.0188250616674,49.0188250616674,12.5181070584218,0.0,1.0
2021-04-15,56.2207,56.2207,56.2207,56.2207,11,49.4026530619853,49.4026530619853,49.4026530619853,49.4026530619853,12.5181070584218,0.0,1.0
2021-04-16,56.6297,56.6297,56.6297,56.6297,3,49.7620524487299,49.7620524487299,49.7620524487299,49.7620524487299,3.41402919775139,0.0,1.0
2021-04-19,56.5282,56.5282,56.5282,56.5282,2,49.672861647374,49.672861647374,49.672861647374,49.672861647374,2.27601946516759,0.0,1.0
2021-04-20,55.5723,55.5723,55.5723,55.5723,2,48.8328864058357,48.8328864058357,48.8328864058357,48.8328864058357,2.27601946516759,0.0,1.0
2021-04-21,56.0818,56.0818,56.0818,56.0818,8,49.2805978668293,49.2805978668293,49.2805978668293,49.2805978668293,9.10407786067037,0.0,1.0
2021-04-22,55.938,55.938,55.938,55.938,8,49.1542369088491,49.1542369088491,49.1542369088491,49.1542369088491,9.10407786067038,0.0,1.0
2021-04-23,56.4899,56.4899,56.4899,56.4899,21,49.6392063991776,49.6392063991776,49.6392063991776,49.6392063991776,23.8982043842597,0.0,1.0
2021-04-26,56.527,56.59,56.527,56.58,3540,49.6718071748456,49.7271669825838,49.6718071748456,49.7183797115143,4028.55445334664,0.0,1.0
2021-04-27,56.3802,56.3802,56.3802,56.3802,8,49.5428100355447,49.5428100355447,49.5428100355447,49.5428100355447,9.10407786067036,0.0,1.0
2021-04-28,56.4715,56.4715,56.4715,56.4715,1,49.6230378204096,49.6230378204096,49.6230378204096,49.6230378204096,1.1380097325838,0.0,1.0
2021-04-29,56.5175,56.5175,56.5175,56.5175,1,49.6634592673296,49.6634592673296,49.6634592673296,49.6634592673296,1.1380097325838,0.0,1.0
2021-04-30,55.738,55.738,55.738,55.738,10,48.9784914874581,48.9784914874581,48.9784914874581,48.9784914874581,11.380097325838,0.0,1.0
2021-05-03,56.4233,56.4233,56.4233,56.4233,51,49.5806831738544,49.5806831738544,49.5806831738544,49.5806831738544,58.0384963617736,0.0,1.0
2021-05-04,55.6104,55.6104,55.6104,55.6104,2,48.8663659086107,48.8663659086107,48.8663659086107,48.8663659086107,2.27601946516759,0.0,1.0
2021-05-05,56.356,56.356,56.356,56.356,3,49.5215448395563,49.5215448395563,49.5215448395563,49.5215448395563,3.41402919775139,0.0,1.0
2021-05-06,56.7377,56.7377,56.7377,56.7377,137,49.8569549762811,49.8569549762811,49.8569549762811,49.8569549762811,155.90733336398,0.0,1.0
2021-05-07,57.4102,57.4102,57.4102,57.4102,5,50.4478989557083,50.4478989557083,50.4478989557083,50.4478989557083,5.69004866291898,0.0,1.0
2021-05-10,57.1367,57.1367,57.1367,57.1367,154,50.2075670919561,50.2075670919561,50.2075670919561,50.2075670919561,175.253498817905,0.0,1.0
2021-05-11,56.3829,56.3829,56.3829,56.3829,111,49.5451825987334,49.5451825987334,49.5451825987334,49.5451825987334,126.319080316801,0.0,1.0
2021-05-12,55.4116,55.4116,55.4116,55.4116,2,48.691674959748,48.691674959748,48.691674959748,48.691674959748,2.27601946516759,0.0,1.0
2021-05-13,55.7159,55.7159,55.7,55.7,106,48.9590716183944,48.9590716183944,48.9450998573939,48.9450998573939,120.629031653883,0.0,1.0
2021-05-14,56.8338,56.8338,56.8338,56.8338,106,49.9414006512594,49.9414006512594,49.9414006512594,49.9414006512594,120.629031653883,0.0,1.0
2021-05-17,56.6554,56.6554,56.6554,56.6554,0,49.7846357353787,49.7846357353787,49.7846357353787,49.7846357353787,0,0.0,1.0
2021-05-18,56.8457,56.8457,56.8457,56.8457,2,49.9518575038322,49.9518575038322,49.9518575038322,49.9518575038322,2.27601946516759,0.0,1.0
2021-05-19,56.3111,56.3111,56.3111,56.3111,9,49.4820899924541,49.4820899924541,49.4820899924541,49.4820899924541,10.2420875932542,0.0,1.0
2021-05-20,57.0872,57.0872,57.0872,57.0872,9,50.1640701001618,50.1640701001618,50.1640701001618,50.1640701001618,10.2420875932542,0.0,1.0
2021-05-21,57.1598,57.1598,57.1598,57.1598,7,50.2278656881268,50.2278656881268,50.2278656881268,50.2278656881268,7.96606812808657,0.0,1.0
2021-05-24,57.4848,57.4848,57.4848,57.4848,5,50.5134519978872,50.5134519978872,50.5134519978872,50.5134519978872,5.69004866291898,0.0,1.0
2021-05-25,57.462,57.462,57.462,57.462,4,50.4934170198486,50.4934170198486,50.4934170198486,50.4934170198486,4.55203893033518,0.0,1.0
2021-05-26,57.4889,57.4889,57.47,57.47,502,50.5170547790257,50.5170547790257,50.5004468367042,50.5004468367042,571.280885757066,0.0,1.0
2021-05-27,57.628,57.628,57.628,57.628,9,50.6392857196031,50.6392857196031,50.6392857196031,50.6392857196031,10.2420875932542,0.0,1.0
2021-05-28,57.8138,57.8138,57.8138,57.8138,9,50.8025532160753,50.8025532160753,50.8025532160753,50.8025532160753,10.2420875932542,0.0,1.0
2021-06-01,57.9075,58.08,57.78,57.78,892,50.884889945997,51.0364703719468,50.7728522398603,50.7728522398603,1015.10468146475,0.0,1.0
2021-06-02,58.1555,58.1555,58.06,58.06,101,51.1028142685219,51.1028142685219,51.0188958298077,51.0188958298077,114.938982990963,0.0,1.0
2021-06-03,57.8395,57.8395,57.8395,57.8395,4,50.8251365027241,50.8251365027241,50.8251365027241,50.8251365027241,4.55203893033519,0.0,1.0
2021-06-04,58.3725,58.3725,58.3725,58.3725,1,51.2934980507311,51.2934980507311,51.2934980507311,51.2934980507311,1.1380097325838,0.0,1.0
2021-06-07,58.5857,58.5857,58.5857,58.5857,5,51.4808426699339,51.4808426699339,51.4808426699339,51.4808426699339,5.69004866291898,0.0,1.0
2021-06-08,58.5397,58.5397,58.5397,58.5397,1,51.440421223014,51.440421223014,51.440421223014,51.440421223014,1.1380097325838,0.0,1.0
2021-06-09,58.3248,58.3248,58.3248,58.3248,5,51.2515827677294,51.2515827677294,51.2515827677294,51.2515827677294,5.69004866291898,0.0,1.0
2021-06-10,58.4876,58.4876,58.4876,58.4876,4,51.3946395407416,51.3946395407416,51.3946395407416,51.3946395407416,4.55203893033519,0.0,1.0
2021-06-11,58.5847,58.5847,58.5847,58.5847,1,51.479963942827,51.479963942827,51.479963942827,51.479963942827,1.1380097325838,0.0,1.0
2021-06-14,58.6756,58.6756,58.63,58.63,130,51.5598402368492,51.5598402368492,51.519770280772,51.519770280772,147.941265235893,0.0,1.0
2021-06-15,58.724,58.724,58.724,58.724,9,51.6023706288258,51.6023706288258,51.6023706288258,51.6023706288258,10.2420875932542,0.0,1.0
2021-06-16,58.3634,58.3634,58.3634,58.3634,2,51.2855016340578,51.2855016340578,51.2855016340578,51.2855016340578,2.27601946516759,0.0,1.0
2021-06-17,57.9719,57.9719,57.9719,57.9719,2,50.9414799716849,50.9414799716849,50.9414799716849,50.9414799716849,2.27601946516759,0.0,1.0
2021-06-18,56.8279,57.03,56.8279,57.03,400,49.9362161613284,50.113806909644,49.9362161613284,50.113806909644,455.203893033519,0.0,1.0
2021-06-21,57.5259,57.5259,57.5259,57.5259,1,50.549567681983,50.549567681983,50.549567681983,50.549567681983,1.1380097325838,0.0,1.0
2021-06-22,57.5853,57.5853,57.5853,57.5853,6,50.6017640721361,50.6017640721361,50.6017640721361,50.6017640721361,6.82805839550278,0.0,1.0
2021-06-23,57.1601,57.25,57.1601,57.25,103,50.2281293062589,50.3071268731741,50.2281293062589,50.3071268731741,117.215002456131,0.0,1.0
2021-06-24,57.1672,57.1672,57.1672,57.1672,3,50.7179581574888,50.7179581574888,50.7179581574888,50.7179581574888,3.38147682261686,0.55033,1.0
2021-06-25,57.3061,57.3061,57.3061,57.3061,0,50.8411883382231,50.8411883382231,50.8411883382231,50.8411883382231,0,0.0,1.0
2021-06-28,56.9705,56.9705,56.9705,56.9705,1,50.5434486070896,50.5434486070896,50.5434486070896,50.5434486070896,1.12715894087229,0.0,1.0
2021-06-29,56.9797,56.9797,56.9797,56.9797,0,50.5516107212923,50.5516107212923,50.5516107212923,50.5516107212923,0,0.0,1.0
2021-06-30,56.47,56.47,56.47,56.47,314857,50.0994118507359,50.0994118507359,50.0994118507359,50.0994118507359,354893.882646226,0.0,1.0
2021-07-01,56.5462,56.5462,56.37,56.37,6019,50.1670154488062,50.1670154488062,50.0106932180978,50.0106932180978,6784.36966511029,0.0,1.0
2021-07-02,56.8243,56.8243,56.7,56.7,1925,50.4137419661727,50.4137419661727,50.3034647058036,50.3034647058036,2169.78096117915,0.0,1.0
2021-07-06,56.52,56.52,56.52,56.52,10,50.143771167055,50.143771167055,50.143771167055,50.143771167055,11.2715894087229,0.0,1.0
2021-07-07,56.7766,56.7766,56.7766,56.7766,10,50.3714231784044,50.3714231784044,50.3714231784044,50.3714231784044,11.2715894087229,0.0,1.0
2021-07-08,55.9682,55.9682,55.9682,55.9682,0,49.654221752158,49.654221752158,49.654221752158,49.654221752158,0,0.0,1.0
2021-07-09,57.0036,57.0036,57.0036,57.0036,0,50.5728144744929,50.5728144744929,50.5728144744929,50.5728144744929,0,0.0,1.0
2021-07-12,57.2207,57.2207,57.2207,57.2207,113,50.7654226259502,50.7654226259502,50.7654226259502,50.7654226259502,127.368960318568,0.0,1.0
2021-07-13,56.8866,56.8866,56.8866,56.8866,113,50.4690136743063,50.4690136743063,50.4690136743063,50.4690136743063,127.368960318568,0.0,1.0
2021-07-14,57.0707,57.0707,57.0707,57.0707,4,50.632344676993,50.632344676993,50.632344676993,50.632344676993,4.50863576348915,0.0,1.0
2021-07-15,56.4974,56.4974,56.4974,56.4974,4,50.1237207560788,50.1237207560788,50.1237207560788,50.1237207560788,4.50863576348914,0.0,1.0
2021-07-16,56.0689,56.0689,56.0689,56.0689,57,49.7435614152245,49.7435614152245,49.7435614152245,49.7435614152245,64.2480596297203,0.0,1.0
2021-07-19,54.9986,54.9986,54.9986,54.9986,1,48.7940058900989,48.7940058900989,48.7940058900989,48.7940058900989,1.12715894087229,0.0,1.0
2021-07-20,55.5079,55.5079,55.5079,55.5079,2,49.2458498861248,49.2458498861248,49.2458498861248,49.2458498861248,2.25431788174457,0.0,1.0
2021-07-21,56.3189,56.3189,56.3189,56.3189,2,49.9653579968198,49.9653579968198,49.9653579968198,49.9653579968198,2.25431788174457,0.0,1.0
2021-07-22,56.3612,56.3612,56.3612,56.3612,2,50.0028859784257,50.0028859784257,50.0028859784257,50.0028859784257,2.25431788174457,0.0,1.0
2021-07-23,56.7589,56.7589,56.7589,56.7589,0,50.3557199804274,50.3557199804274,50.3557199804274,50.3557199804274,0,0.0,1.0
2021-07-26,56.8038,56.8038,56.8038,56.8038,44,50.3955546464819,50.3955546464819,50.3955546464819,50.3955546464819,49.5949933983806,0.0,1.0
2021-07-27,56.566,56.566,56.566,56.566,5,50.1845817380685,50.1845817380685,50.1845817380685,50.1845817380685,5.63579470436143,0.0,1.0
2021-07-28,56.876,56.876,56.876,56.876,3,50.4596094992466,50.4596094992466,50.4596094992466,50.4596094992466,3.38147682261686,0.0,1.0
2021-07-29,57.284,57.284,57.284,57.284,3,50.8215815204101,50.8215815204101,50.8215815204101,50.8215815204101,3.38147682261686,0.0,1.0
2021-07-30,56.9189,56.9189,56.9189,56.9189,0,50.4976697926484,50.4976697926484,50.4976697926484,50.4976697926484,0,0.0,1.0
2021-08-02,57.1724,57.7,57.1724,57.7,144,50.722571526386,51.1906510321846,50.722571526386,51.1906510321846,162.310887485609,0.0,1.0
2021-08-03,57.6261,57.6261,57.6261,57.6261,144,51.125087962665,51.125087962665,51.125087962665,51.125087962665,162.310887485609,0.0,1.0
2021-08-04,57.4861,57.4861,57.4861,57.4861,4,51.0008818769717,51.0008818769717,51.0008818769717,51.0008818769717,4.50863576348915,0.0,1.0
2021-08-05,57.7458,57.7458,57.7458,57.7458,4,51.2312841659328,51.2312841659328,51.2312841659328,51.2312841659328,4.50863576348915,0.0,1.0
2021-08-06,57.5012,57.5012,57.5012,57.5012,1,51.0142783905,51.0142783905,51.0142783905,51.0142783905,1.12715894087229,0.0,1.0
2021-08-09,57.5042,57.5042,57.5042,57.5042,3,51.0169399494792,51.0169399494792,51.0169399494792,51.0169399494792,3.38147682261686,0.0,1.0
2021-08-10,57.6161,57.6161,57.6161,57.6161,3,51.1162160994012,51.1162160994012,51.1162160994012,51.1162160994012,3.38147682261686,0.0,1.0
2021-08-11,58.0643,58.09,58.0643,58.09,592,51.5138530108852,51.5366536994732,51.5138530108852,51.5366536994732,667.278092996394,0.0,1.0
2021-08-12,57.9862,57.9862,57.9862,57.9862,3,51.4445637587948,51.4445637587948,51.4445637587948,51.4445637587948,3.38147682261686,0.0,1.0
2021-08-13,58.2943,58.2943,58.2943,58.2943,2,51.7179058659528,51.7179058659528,51.7179058659528,51.7179058659528,2.25431788174457,0.0,1.0
2021-08-16,57.997,57.997,57.997,57.997,2,51.4541453711198,51.4541453711198,51.4541453711198,51.4541453711198,2.25431788174457,0.0,1.0
2021-08-17,57.4539,57.4539,57.4539,57.4539,31,50.9723144772622,50.9723144772622,50.9723144772622,50.9723144772622,34.9419271670409,0.0,1.0
2021-08-18,57.2373,57.2373,57.2373,57.2373,2,50.7801499189681,50.7801499189681,50.7801499189681,50.7801499189681,2.25431788174457,0.0,1.0
2021-08-19,56.6398,56.6398,56.53,56.53,402,50.2500560889554,50.2500560889554,50.1526430303188,50.1526430303188,453.117894230659,0.0,1.0
2021-08-20,56.8644,56.8644,56.8644,56.8644,402,50.4493181378606,50.4493181378606,50.4493181378606,50.4493181378606,453.117894230659,0.0,1.0
2021-08-23,57.4386,57.4386,57.4386,57.4386,0,50.9587405264686,50.9587405264686,50.9587405264686,50.9587405264686,0,0.0,1.0
2021-08-24,57.6051,57.6051,57.6051,57.6051,4,51.106457049811,51.106457049811,51.106457049811,51.106457049811,4.50863576348915,0.0,1.0
2021-08-25,57.6402,57.6402,57.6402,57.6402,6,51.137597289867,51.137597289867,51.137597289867,51.137597289867,6.76295364523372,0.0,1.0
2021-08-26,57.3096,57.3096,57.3096,57.3096,4,50.8442934903654,50.8442934903654,50.8442934903654,50.8442934903654,4.50863576348915,0.0,1.0
2021-08-27,57.8483,57.8483,57.8483,57.8483,101,51.3222207643869,51.3222207643869,51.3222207643869,51.3222207643869,113.843053028101,0.0,1.0
2021-08-30,57.8452,57.8452,57.8452,57.8452,101,51.3194704867751,51.3194704867751,51.3194704867751,51.3194704867751,113.843053028101,0.0,1.0
2021-08-31,57.7974,57.7974,57.7974,57.7974,3,51.2770629803741,51.2770629803741,51.2770629803741,51.2770629803741,3.38147682261686,0.0,1.0
2021-09-01,58.25,58.25,58.19,58.19,500,51.6786035116941,51.6786035116941,51.6253723321113,51.6253723321113,563.579470436144,0.0,1.0
2021-09-02,58.53,58.53,58.53,58.53,369,51.9270156830808,51.9270156830808,51.9270156830808,51.9270156830808,415.921649181874,0.0,1.0
2021-09-03,58.8794,58.8794,58.8794,58.8794,7,52.2369985855184,52.2369985855184,52.2369985855184,52.2369985855184,7.890112586106,0.0,1.0
2021-09-07,58.9166,59.07,58.9166,59.07,162,52.2700019168597,52.4060962993266,52.2700019168597,52.4060962993266,182.599748421311,0.0,1.0
2021-09-08,58.4729,58.4729,58.4729,58.4729,18,51.8763573438445,51.8763573438445,51.8763573438445,51.8763573438445,20.2888609357012,0.0,1.0
2021-09-09,58.408,58.408,58.408,58.408,6,51.8187789512624,51.8187789512624,51.8187789512624,51.8187789512624,6.76295364523371,0.0,1.0
2021-09-10,58.2435,58.2435,58.2435,58.2435,6,51.6728368005727,51.6728368005727,51.6728368005727,51.6728368005727,6.76295364523371,0.0,1.0
2021-09-13,58.6893,58.6893,58.6893,58.6893,1,52.0683444648733,52.0683444648733,52.0683444648733,52.0683444648733,1.12715894087229,0.0,1.0
2021-09-14,58.4807,58.4807,58.4807,58.4807,1,51.8832773971902,51.8832773971902,51.8832773971902,51.8832773971902,1.12715894087229,0.0,1.0
2021-09-15,58.6063,58.6063,58.6063,58.6063,46,51.9947079997837,51.9947079997837,51.9947079997837,51.9947079997837,51.8493112801252,0.0,1.0
2021-09-16,58.5436,58.5436,58.5436,58.5436,50,51.9390814171196,51.9390814171196,51.9390814171196,51.9390814171196,56.3579470436143,0.0,1.0
2021-09-17,57.8083,58.5,57.8083,58.5,304,51.2867333113317,51.9004000932894,51.2867333113317,51.9004000932894,342.656318025175,0.0,1.0
2021-09-20,56.6779,56.6779,56.61,56.61,123,50.2838578879906,50.2838578879906,50.2236179364293,50.2236179364293,138.640549727291,0.0,1.0
2021-09-21,57.2753,57.37,57.2753,57.37,403,50.8138629993706,50.8978795444789,50.8138629993706,50.8978795444789,454.245053171531,0.0,1.0
2021-09-22,57.48,57.48,57.48,57.48,100,50.9954700403808,50.9954700403808,50.9954700403808,50.9954700403808,112.715894087229,0.0,1.0
2021-09-23,58.1652,58.1652,57.92,57.92,212,51.603370111217,51.603370111217,51.3858320239884,51.3858320239884,238.957695464925,0.0,1.0
2021-09-24,57.0668,57.0668,57.03,57.03,401,51.1552966570783,51.1552966570783,51.1223087391123,51.1223087391123,447.339538531121,0.59335,1.0
2021-09-27,56.9668,57.06,56.9668,57.03,1218,51.065655575649,51.1492010635411,51.065655575649,51.1223087391123,1358.75201479029,0.0,1.0
2021-09-28,55.6841,55.6841,55.6841,55.6841,2,49.9158294241558,49.9158294241558,49.9158294241558,49.9158294241558,2.2311198929233,0.0,1.0
2021-09-29,55.5715,55.5715,55.5715,55.5715,2,49.8148935664664,49.8148935664664,49.8148935664664,49.8148935664664,2.2311198929233,0.0,1.0
2021-09-30,55.3763,55.3763,55.3763,55.3763,4,49.6399141755165,49.6399141755165,49.6399141755165,49.6399141755165,4.46223978584659,0.0,1.0
2021-10-01,55.45,55.45,55.45,55.45,175,49.7059796525299,49.7059796525299,49.7059796525299,49.7059796525299,195.222990630788,0.0,1.0
2021-10-04,54.9502,55.31,54.76,55.07,2843,49.2579535275464,49.5804821385289,49.0874561906679,49.3653435430987,3171.53692779047,0.0,1.0
2021-10-05,55.3499,55.3499,55.07,55.12,271,49.6162489300192,49.6162489300192,49.3653435430987,49.4101640838133,302.316745491107,0.0,1.0
2021-10-06,54.9623,54.9623,54.5,54.5,1072,49.2688000983993,49.2688000983993,48.8543893789518,48.8543893789518,1195.88026260689,0.0,1.0
2021-10-07,55.4082,55.62,55.4082,55.62,717,49.6685096804924,49.8583694909596,49.6685096804924,49.8583694909596,799.856481613002,0.0,1.0
2021-10-08,55.3484,55.3484,55.3484,55.3484,83,49.6149043137977,49.6149043137977,49.6149043137977,49.6149043137977,92.5914755563169,0.0,1.0
2021-10-11,55.2166,55.429,55.2166,55.429,337,49.496757368474,49.6871550254297,49.496757368474,49.6871550254297,375.943701957575,0.0,1.0
2021-10-12,55.2207,55.223,55.2207,55.223,1191,49.5004326528126,49.5024943976854,49.5004326528126,49.5024943976854,1328.63189623582,0.0,1.0
2021-10-13,55.7308,55.7308,55.64,55.64,256,49.9576918091833,49.9576918091833,49.8762977072455,49.8762977072455,285.583346294182,0.0,1.0
2021-10-14,56.28,56.28,56.28,56.28,101,50.4500006283928,50.4500006283928,50.4500006283928,50.4500006283928,112.671554592626,0.0,1.0
2021-10-15,56.7505,56.7505,56.7505,56.7505,1,50.8717619165175,50.8717619165175,50.8717619165175,50.8717619165175,1.11555994646165,0.0,1.0
2021-10-18,56.5092,56.57,56.5092,56.57,621,50.6554579870287,50.7099597645377,50.6554579870287,50.7099597645377,692.762726752684,0.0,1.0
2021-10-19,56.8783,56.97,56.8783,56.97,1057,50.9863232185841,51.0685240902548,50.9863232185841,51.0685240902548,1179.14686340996,0.0,1.0
2021-10-20,57.04,57.18,57.04,57.14,11903,51.1312728472553,51.2567703612562,51.1312728472553,51.2209139286845,13278.510042733,0.0,1.0
2021-10-21,56.755,56.79,56.703,56.703,555,50.8757957651818,50.9071701436821,50.8291824028386,50.8291824028386,619.135770286215,0.0,1.0
2021-10-22,57.0575,57.0575,56.975,56.975,182,51.1469600365054,51.1469600365054,51.0730061443262,51.0730061443262,203.03191025602,0.0,1.0
2021-10-25,56.9813,57.019,56.9813,57.019,175,51.0786535324563,51.1124482201551,51.0786535324563,51.1124482201551,195.222990630788,0.0,1.0
2021-10-26,57.1138,57.25,57.1138,57.25,855,51.1974279653501,51.3195191182567,51.1974279653501,51.3195191182567,953.803754224708,0.0,1.0
2021-10-27,56.8543,57.22,56.8543,57.22,422,50.9648093590411,51.2926267938279,50.9648093590411,51.2926267938279,470.766297406816,0.0,1.0
2021-10-28,57.382,57.382,57.329,57.329,339,51.4378453457434,51.4378453457434,51.3903355725858,51.3903355725858,378.174821850498,0.0,1.0
2021-10-29,57.0695,57.0695,57.0695,57.0695,339,51.1577169662769,51.1577169662769,51.1577169662769,51.1577169662769,378.174821850499,0.0,1.0
2021-11-01,57.6198,58.37,57.45,57.5399,31278,51.6510118373822,52.3234992302645,51.4988012811153,51.5793886133202,34892.4840054274,0.0,1.0
2021-11-02,57.42,58.08,57.42,57.57,14255,51.4719089566865,52.0635400941197,51.4719089566865,51.6063705788304,15902.3070368108,0.0,1.0
2021-11-03,57.9111,57.98,57.5,57.74,2404,51.9121363075856,51.9738990126904,51.5436218218299,51.7587604172601,2681.8061112938,0.0,1.0
2021-11-04,57.8189,57.8189,57.74,57.81,282,51.8294872305078,51.8294872305078,51.7587604172601,51.8215091742606,314.587904902185,0.0,1.0
2021-11-05,57.8896,57.8896,57.8896,57.8896,12,51.8928634750783,51.8928634750783,51.8928634750783,51.8928634750783,13.3867193575398,0.0,1.0
2021-11-08,57.9649,57.9649,57.9649,57.9649,620,51.9603632093946,51.9603632093946,51.9603632093946,51.9603632093946,691.647166806221,0.0,1.0
2021-11-09,57.8042,57.8042,57.8042,57.8042,63,51.8163099915377,51.8163099915377,51.8163099915377,51.8163099915377,70.2802766270839,0.0,1.0
2021-11-10,57.099,57.58,57.099,57.58,603,51.1841610852985,51.6153346869733,51.1841610852985,51.6153346869733,672.682647716374,0.0,1.0
2021-11-11,57.3167,57.44,57.3167,57.439,1450,51.37930971957,51.4898371729723,51.37930971957,51.488940762158,1617.56192236939,0.0,1.0
2021-11-12,57.646,57.646,57.646,57.646,4,51.6744978007166,51.6744978007166,51.6744978007166,51.6744978007166,4.4622397858466,0.0,1.0
2021-11-15,57.5314,57.5314,57.48,57.48,257085,51.5717691213987,51.5717691213987,51.525693605544,51.525693605544,286793.728836093,0.0,1.0
2021-11-16,57.4543,57.4543,57.4543,57.4543,2,51.5026558476167,51.5026558476167,51.5026558476167,51.5026558476167,2.2311198929233,0.0,1.0
2021-11-17,57.333,57.333,57.333,57.333,171,51.393921215843,51.393921215843,51.393921215843,51.393921215843,190.760750844942,0.0,1.0
2021-11-18,57.3887,57.47,57.3887,57.47,400,51.4438512981991,51.5167294974011,51.4438512981991,51.5167294974011,446.223978584659,0.0,1.0
2021-11-19,56.9305,56.9305,56.9305,56.9305,2,51.0331158630902,51.0331158630902,51.0331158630902,51.0331158630902,2.2311198929233,0.0,1.0
2021-11-22,56.6024,56.995,56.6024,56.995,210,50.7390034749208,51.0909343606121,50.7390034749208,51.0909343606121,234.267588756946,0.0,1.0
2021-11-23,56.5221,56.5221,56.5221,56.5221,3,50.6670216865331,50.6670216865331,50.6670216865331,50.6670216865331,3.34667983938494,0.0,1.0
2021-11-24,56.1479,56.1479,55.8,55.8,602,50.3315847598248,50.3315847598248,50.0197234375323,50.0197234375323,671.567087769911,0.0,1.0
2021-11-26,54.6672,55.33,54.55,55.33,307,49.0042692671016,49.5984103548148,48.8992099196664,49.5984103548148,342.476903563726,0.0,1.0
2021-11-29,55.0421,55.0421,55.0421,55.0421,8,49.3403336813799,49.3403336813799,49.3403336813799,49.3403336813799,8.92447957169318,0.0,1.0
2021-11-30,54.4359,54.4359,54.04,54.04,5265,48.7969294457557,48.7969294457557,48.4420404043772,48.4420404043772,5873.42311812057,0.0,1.0
2021-12-01,54.2714,54.2714,54.2714,54.2714,41,48.6494698668045,48.6494698668045,48.6494698668045,48.6494698668045,45.7379578049276,0.0,1.0
2021-12-02,54.8,54.925,54.56,54.56,7704,49.1233126232396,49.2353639750262,48.9081740278094,48.9081740278094,8594.27382754054,0.0,1.0
2021-12-03,54.5689,54.5689,54.485,54.485,228,48.9161520840566,48.9161520840566,48.8409432167374,48.8409432167374,254.347667793256,0.0,1.0
2021-12-06,55.1026,55.1026,55.1026,55.1026,8,49.3945665356446,49.3945665356446,49.3945665356446,49.3945665356446,8.92447957169319,0.0,1.0
2021-12-07,56.2136,56.2136,56.2136,56.2136,8,50.3904789503238,50.3904789503238,50.3904789503238,50.3904789503238,8.92447957169318,0.0,1.0
2021-12-08,56.4004,56.4004,56.4004,56.4004,2,50.5579284904337,50.5579284904337,50.5579284904337,50.5579284904337,2.23111989292329,0.0,1.0
2021-12-09,55.9261,55.945,55.9261,55.945,103,50.1327608412146,50.1497030056048,50.1327608412146,50.1497030056048,114.90267448555,0.0,1.0
2021-12-10,56.0365,56.0365,55.905,55.905,780,50.2317245951125,50.2317245951125,50.1138465730331,50.1138465730331,870.136758240086,0.0,1.0
2021-12-13,55.4509,55.4509,55.4509,55.4509,3,49.7067864222627,49.7067864222627,49.7067864222627,49.7067864222627,3.34667983938495,0.0,1.0
2021-12-14,55.107,55.107,55.107,55.107,3,49.3985107432275,49.3985107432275,49.3985107432275,49.3985107432275,3.34667983938494,0.0,1.0
2021-12-15,55.8655,55.8655,55.15,55.28,400,50.0784383458685,50.0784383458685,49.4370564082421,49.5535898141001,446.223978584659,0.0,1.0
2021-12-16,55.9808,55.9808,55.9808,55.9808,4,50.1817945127564,50.1817945127564,50.1817945127564,50.1817945127564,4.4622397858466,0.0,1.0
2021-12-17,55.2531,55.44,55.2531,55.42,731,49.5294763631956,49.697015544387,49.5294763631956,49.6790873281011,815.474320863466,0.0,1.0
2021-12-20,55.0488,55.0488,54.77,54.77,1787,49.3463396338356,49.3463396338356,49.0964202988108,49.0964202988108,1993.50562432697,0.0,1.0
2021-12-21,55.6815,55.6815,55.6815,55.6815,15,49.9134987560386,49.9134987560386,49.9134987560386,49.9134987560386,16.7333991969247,0.0,1.0
2021-12-22,56.2209,56.2209,56.1211,56.1211,624,50.3970227492681,50.3970227492681,50.3075609500017,50.3075609500017,696.109406592069,0.0,1.0
2021-12-23,56.5864,56.5864,56.5864,56.5864,624,50.7246609018921,50.7246609018921,50.7246609018921,50.7246609018921,696.109406592068,0.0,1.0
2021-12-27,56.653,56.653,56.59,56.59,3114,51.0495112168836,51.0495112168836,50.9927424807767,50.9927424807767,3455.81060023261,0.29579,1.0
2021-12-28,56.6834,56.6834,56.6834,56.6834,273,51.0769043847828,51.0769043847828,51.0769043847828,51.0769043847828,302.966054548331,0.0,1.0
2021-12-29,56.7125,56.7125,56.7125,56.7125,50,51.1031261343179,51.1031261343179,51.1031261343179,51.1031261343179,55.4882883788152,0.0,1.0
2021-12-30,56.5297,56.5297,56.5297,56.5297,83,50.938406690503,50.938406690503,50.938406690503,50.938406690503,92.1105587088332,0.0,1.0
2021-12-31,56.5412,56.5412,56.5412,56.5412,1,50.9487692375701,50.9487692375701,50.9487692375701,50.9487692375701,1.1097657675763,0.0,1.0
2022-01-03,56.81,56.81,56.81,56.81,512,51.1909825116262,51.1909825116262,51.1909825116262,51.1909825116262,568.200072999068,0.0,1.0
2022-01-04,57.1543,57.1543,57.15,57.15,516,51.5012281599056,51.5012281599056,51.4973534683935,51.4973534683935,572.639136069373,0.0,1.0
2022-01-05,56.7359,57.34,56.7359,57.34,217,51.1242116648719,51.6685607677635,51.1242116648719,51.6685607677635,240.819171564058,0.0,1.0
2022-01-06,56.35,56.54,56.3037,56.54,417080,50.776480628941,50.9476879283109,50.7347601133576,50.9476879283109,462861.106340725,0.0,1.0
2022-01-07,56.5776,56.6199,56.41,56.41,555,50.9815689517652,51.0196851031513,50.8305460918999,50.8305460918999,615.920001004849,0.0,1.0
2022-01-10,56.0704,56.24,55.98,56.24,984,50.5245355715523,50.6773606135162,50.4430769406941,50.6773606135162,1092.00951529508,0.0,1.0
2022-01-11,56.6401,56.6401,56.08,56.08,200,51.0378871423474,51.0378871423474,50.5331860456257,50.5331860456257,221.953153515261,0.0,1.0
2022-01-12,57.2315,57.2315,57.2315,57.2315,1,51.5707923889128,51.5707923889128,51.5707923889128,51.5707923889128,1.1097657675763,0.0,1.0
2022-01-13,56.8052,56.8052,56.8052,56.8052,86,51.1866572745895,51.1866572745895,51.1866572745895,51.1866572745895,95.4398560115621,0.0,1.0
2022-01-14,56.7401,56.7401,56.7401,56.7401,12,51.127996247279,51.127996247279,51.127996247279,51.127996247279,13.3171892109157,0.0,1.0
2022-01-18,55.8535,56.13,55.8535,56.13,244,50.3290889229557,50.5782405980915,50.3290889229557,50.5782405980915,270.782847288618,0.0,1.0
2022-01-19,55.8417,56.0685,55.8417,56.0685,360,50.3184560485738,50.5228234985586,50.3184560485738,50.5228234985586,399.515676327469,0.0,1.0
2022-01-20,55.5,55.73,55.5,55.73,555,50.0105532370226,50.2178041783652,50.0105532370226,50.2178041783652,615.920001004849,0.0,1.0
2022-01-21,54.8978,55.26,54.8978,55.26,18753,49.4679162071247,49.7942913851868,49.4679162071247,49.7942913851868,20811.4374393584,0.0,1.0
2022-01-24,54.26,54.26,53.47,53.85,1093,48.8932003358711,48.8932003358711,48.1813384069117,48.5237530056516,1212.9739839609,0.0,1.0
2022-01-25,53.9505,53.9505,53.9505,53.9505,44,48.6143126561079,48.6143126561079,48.6143126561079,48.6143126561079,48.8296937733574,0.0,1.0
2022-01-26,53.7911,54.5,53.7911,54.5,4037,48.470678742847,49.1094621877069,48.470678742847,49.1094621877069,4480.12440370554,0.0,1.0
2022-01-27,53.4561,53.56,53.41,53.41,165550,48.1688132413262,48.2624366013501,48.1272729439527,48.1272729439527,183721.722822257,0.0,1.0
2022-01-28,53.45,53.45,52.96,53.14,1581,48.1633165859254,48.1633165859254,47.7217819717607,47.8839783606375,1754.53967853814,0.0,1.0
2022-01-31,54.4356,54.4356,54.301,54.301,755,49.0514319241309,49.0514319241309,48.930145068893,48.930145068893,837.87315452011,0.0,1.0
2022-02-01,54.9142,54.9142,54.58,54.58,276,49.4826941003334,49.4826941003334,49.1815494716521,49.1815494716521,306.29535185106,0.0,1.0
2022-02-02,55.41,55.4386,55.34,55.34,980,49.9294550425842,49.9552262465946,49.8663786691321,49.8663786691321,1087.57045222478,0.0,1.0
2022-02-03,54.5603,54.7702,54.5603,54.701,1032,49.1637979779806,49.352936989232,49.1637979779806,49.2905814886193,1145.27827213875,0.0,1.0
2022-02-04,54.6359,54.6359,54.6359,54.6359,1,49.2319204613089,49.2319204613089,49.2319204613089,49.2319204613089,1.1097657675763,0.0,1.0
2022-02-07,54.7188,54.82,54.63,54.63,60583,49.3066209092972,49.3978113234879,49.2266040241179,49.2266040241179,67232.9394970752,0.0,1.0
2022-02-08,55.0463,55.0463,55.039,55.039,305,49.6017282279481,49.6017282279481,49.595150263288,49.595150263288,338.478559110772,0.0,1.0
2022-02-09,55.863,55.863,55.69,55.69,200,50.3376492879242,50.3376492879242,50.1817605363926,50.1817605363926,221.953153515261,0.0,1.0
2022-02-10,55.1871,55.8452,55.17,55.17,252,49.7286018476917,50.3216098672464,49.7131931907484,49.7131931907484,279.660973429229,0.0,1.0
2022-02-11,54.34,54.34,54.34,54.34,173,48.9652876198164,48.9652876198164,48.9652876198164,48.9652876198164,191.9894777907,0.0,1.0
2022-02-14,53.993,54.04,53.92,53.92,4941,48.6526090257038,48.6949603050216,48.5868293791038,48.5868293791038,5483.35265759452,0.0,1.0
2022-02-15,54.9766,54.9775,54.59,54.59,574,49.5389221818107,49.5397331637551,49.1905603821453,49.1905603821453,637.005550588799,0.0,1.0
2022-02-16,55.1583,55.1583,55.1583,55.1583,62,49.7026504254714,49.7026504254714,49.7026504254714,49.7026504254714,68.8054775897309,0.0,1.0
2022-02-17,54.3589,54.3589,54.3589,54.3589,62,48.9823182406484,48.9823182406484,48.9823182406484,48.9823182406484,68.8054775897309,0.0,1.0
2022-02-18,54.0247,54.202,54.0247,54.202,2261,48.6811736119671,48.8409370550108,48.6811736119671,48.8409370550108,2509.18040049002,0.0,1.0
2022-02-22,53.38,53.59,53.245,53.59,1216,48.1002402124733,48.2894693328296,47.9785929208156,48.2894693328296,1349.47517337278,0.0,1.0
2022-02-23,52.9652,53.88,52.9652,53.88,424,47.7264676452171,48.5507857371311,47.7264676452171,48.5507857371311,470.540685452353,0.0,1.0
2022-02-24,52.1405,52.1405,51.17,51.17,978,46.9833378568464,46.9833378568464,46.1088289934855,46.1088289934855,1085.35092068963,0.0,1.0
2022-02-25,53.525,53.525,52.66,52.66,510,48.230898414624,48.230898414624,47.4514546569659,47.4514546569659,565.980541463916,0.0,1.0
2022-02-28,52.677,52.7098,52.49,52.59,12925,47.4667732048043,47.4963289912219,47.2982691785823,47.3883782835138,14343.7225459237,0.0,1.0
2022-03-01,51.55,51.55,51.33,51.33,1025,46.4512435922255,46.4512435922255,46.253003561376,46.253003561376,1137.50991176571,0.0,1.0
2022-03-02,52.1595,52.1595,51.79,51.79,313,47.0004585867834,47.0004585867834,46.6675054440613,46.6675054440613,347.356685251383,0.0,1.0
2022-03-03,51.1702,51.96,51.1702,51.96,800,46.1090092116954,46.8206909224449,46.1090092116954,46.8206909224449,887.812614061043,0.0,1.0
2022-03-04,49.6818,49.82,49.6818,49.82,423,44.7678252938939,44.8923560769093,44.7678252938939,44.8923560769093,469.430919684776,0.0,1.0
2022-03-07,48.2535,48.2539,48.2535,48.2539,437,43.4807969481562,43.4811573845759,43.4807969481562,43.4811573845759,484.967640430845,0.0,1.0
2022-03-08,48.5238,48.5238,48.5238,48.5238,11,43.7243618587863,43.7243618587863,43.7243618587863,43.7243618587863,12.2074234433393,0.0,1.0
2022-03-09,50.4536,50.4536,49.94,49.94,488,45.4632873657557,45.4632873657557,45.0004870028272,45.0004870028272,541.565694577237,0.0,1.0
2022-03-10,49.8127,49.97,49.8127,49.97,110,44.8857781122493,45.0275197343066,44.8857781122493,45.0275197343066,122.074234433393,0.0,1.0
2022-03-11,49.379,50.23,49.379,50.23,740,44.4949749241611,45.2618034071287,44.4949749241611,45.2618034071287,821.226668006464,0.0,1.0
2022-03-14,49.8089,50.03,49.8089,50.03,403,44.8823539662619,45.0815851972656,44.8823539662619,45.0815851972656,447.23560433325,0.0,1.0
2022-03-15,50.2611,50.2611,50.2611,50.2611,403,45.2898273387624,45.2898273387624,45.2898273387624,45.2898273387624,447.235604333251,0.0,1.0
2022-03-16,51.9702,51.9702,51.9702,51.9702,0,46.829882051148,46.829882051148,46.829882051148,46.829882051148,0,0.0,1.0
2022-03-17,52.42,52.44,51.95,51.95,1098,47.2351928051302,47.2532146261165,46.8116800119518,46.8116800119518,1218.52281279878,0.0,1.0
2022-03-18,52.9849,52.9849,52.9849,52.9849,70,47.7442191388886,47.7442191388886,47.7442191388886,47.7442191388886,77.6836037303413,0.0,1.0
2022-03-21,52.6535,52.6535,52.57,52.62,375,47.4455975651454,47.4455975651454,47.3703564625275,47.4154110149933,416.162162841114,0.0,1.0
2022-03-22,53.1533,53.1533,53.1533,53.1533,1,47.8959628715934,47.8959628715934,47.8959628715934,47.8959628715934,1.1097657675763,0.0,1.0
2022-03-23,52.5038,52.63,52.5038,52.63,400,47.3107042350628,47.4244219254865,47.3107042350628,47.4244219254865,443.906307030522,0.0,1.0
2022-03-24,52.888,52.888,52.888,52.888,3,47.6569034162099,47.6569034162099,47.6569034162099,47.6569034162099,3.32929730272891,0.0,1.0
2022-03-25,52.7166,52.7166,52.68,52.68,27850,47.7047153072866,47.7047153072866,47.6715949508857,47.6715949508857,30775.9369392096,0.22446,1.0
2022-03-28,52.563,52.563,52.44,52.44,424,47.5657184017351,47.5657184017351,47.4544122859614,47.4544122859614,468.545682665166,0.0,1.0
2022-03-29,53.6313,53.66,53.6313,53.66,401,48.5324527389794,48.5584241659933,48.5324527389794,48.5584241659933,443.129289501725,0.0,1.0
2022-03-30,53.3711,53.5783,53.3711,53.5783,1333,48.2969905330906,48.4844915671419,48.2969905330906,48.4844915671419,1473.04574290723,0.0,1.0
2022-03-31,52.5983,52.5983,52.5983,52.5983,1,47.5976623520343,47.5976623520343,47.5976623520343,47.5976623520343,1.10506057232351,0.0,1.0
2022-04-01,53.0567,53.0567,52.91,52.91,9518,48.0124812420398,48.0124812420398,47.8797283381048,47.8797283381048,10517.9665273751,0.0,1.0
2022-04-04,53.2448,53.2448,53.2448,53.2448,1,48.1826981556742,48.1826981556742,48.1826981556742,48.1826981556742,1.1050605723235,0.0,1.0
2022-04-05,52.5764,52.5764,52.5764,52.5764,1,47.57784443386,47.57784443386,47.57784443386,47.57784443386,1.1050605723235,0.0,1.0
2022-04-06,52.0071,52.01,52.0071,52.01,424,47.0626690541041,47.0652933446386,47.0626690541041,47.0652933446386,468.545682665166,0.0,1.0
2022-04-07,52.0552,52.0552,52.0552,52.0552,2,47.106196079866,47.106196079866,47.106196079866,47.106196079866,2.21012114464701,0.0,1.0
2022-04-08,52.0196,52.0196,52.0196,52.0196,26,47.0739806512356,47.0739806512356,47.0739806512356,47.0739806512356,28.7315748804111,0.0,1.0
2022-04-11,51.5007,51.5007,51.5007,51.5007,26,46.6044136311138,46.6044136311138,46.6044136311138,46.6044136311138,28.7315748804111,0.0,1.0
2022-04-12,51.1399,51.1798,51.03,51.14,3465,46.277915691511,46.3140223095546,46.178464129531,46.278006184288,3829.03488310094,0.0,1.0
2022-04-13,51.6818,51.6818,51.6818,51.6818,62,46.7682960503546,46.7682960503546,46.7682960503546,46.7682960503546,68.5137554840574,0.0,1.0
2022-04-14,51.4954,51.4954,51.47,51.47,316,46.5996175139301,46.5996175139301,46.5766323485589,46.5766323485589,349.199140854227,0.0,1.0
2022-04-18,51.1511,51.2501,51.1511,51.25,1622,46.2880508825408,46.377638731822,46.2880508825408,46.377548239045,1792.40824830872,0.0,1.0
2022-04-19,51.3164,51.3164,50.85,51.2545,5491,46.4376354430074,46.4376354430074,46.0155771308378,46.3816204140123,6067.88760262836,0.0,1.0
2022-04-20,51.7379,51.7379,51.72,51.72,401,46.8190624982807,46.8190624982807,46.8028642911884,46.8028642911884,443.129289501725,0.0,1.0
2022-04-21,51.14,52.15,51.14,52.15,502,46.278006184288,47.1919832325111,46.278006184288,47.1919832325111,554.740407306399,0.0,1.0
2022-04-22,50.3302,50.5195,50.3302,50.5195,624,45.5451956757226,45.7164985026816,45.5451956757226,45.7164985026816,689.557797129867,0.0,1.0
2022-04-25,50.0787,50.0787,49.65,49.6501,1456,45.3176063414373,45.3176063414373,44.9296638062163,44.9297542989933,1608.96819330302,0.0,1.0
2022-04-26,48.728,48.7984,48.728,48.7984,570,44.0953204017987,44.1590273168432,44.0953204017987,44.1590273168432,629.884526224398,0.0,1.0
2022-04-27,48.9561,48.97,48.93,48.97,1315,44.3017344262539,44.3143129222641,44.2781158114433,44.3143129222641,1453.15465260541,0.0,1.0
2022-04-28,49.6,49.6,49.51,49.51,980,44.8844174176904,44.8844174176904,44.8029739183438,44.8029739183438,1082.95936087703,0.0,1.0
2022-04-29,49.0367,49.0367,49.0367,49.0367,7,44.3746716045576,44.3746716045576,44.3746716045576,44.3746716045576,7.73542400626453,0.0,1.0
2022-05-02,48.9141,48.9141,48.89,48.89,212,44.2637274598921,44.2637274598921,44.2419187006226,44.2419187006226,234.272841332583,0.0,1.0
2022-05-03,49.1,49.29,49.1,49.14,17638,44.4319535324314,44.6038898088298,44.4319535324314,44.4681506432521,19491.058374642,0.0,1.0
2022-05-04,49.81,50.08,49.11,49.21,32416,45.0744522494991,45.318782747539,44.4410028101366,44.5314955871884,35821.6435124388,0.0,1.0
2022-05-05,48.56,48.56,48.34,48.34,324,43.9432925363517,43.9432925363517,43.7442084268378,43.7442084268378,358.039625432816,0.0,1.0
2022-05-06,48.0711,48.0711,48.0711,48.0711,18,43.5008733493455,43.5008733493455,43.5008733493455,43.5008733493455,19.8910903018231,0.0,1.0
2022-05-09,46.6919,47.25,46.6919,47.25,859,42.2527969682471,42.7578371569732,42.2527969682471,42.7578371569732,949.247031625891,0.0,1.0
2022-05-10,46.9434,47.36,46.9434,47.36,499,42.4803863025324,42.8573792117302,42.4803863025324,42.8573792117302,551.425225589429,0.0,1.0
2022-05-11,46.6525,46.6525,46.6525,46.6525,183,42.2171428140887,42.2171428140887,42.2171428140887,42.2171428140887,202.226084735201,0.0,1.0
2022-05-12,46.5479,46.5479,46.5479,46.5479,87,42.1224873692925,42.1224873692925,42.1224873692925,42.1224873692925,96.140269792145,0.0,1.0
2022-05-13,47.7902,47.8,47.18,47.18,503,43.246679138607,43.2555474307581,42.6944922130369,42.6944922130369,555.845467878723,0.0,1.0
2022-05-16,47.8573,47.9898,47.8573,47.86,29219,43.3073997920087,43.4273027216024,43.3073997920087,43.3098430969891,32288.7648627205,0.0,1.0
2022-05-17,48.8,48.89,48.7658,48.89,653,44.160475201276,44.2419187006226,44.1295266715243,44.2419187006226,721.604553727249,0.0,1.0
2022-05-18,47.6361,47.95,47.6361,47.95,758,43.1072297691702,43.3912865963358,43.1072297691702,43.3912865963358,837.635913821216,0.0,1.0
2022-05-19,47.95,48.05,47.87,48.05,342482,43.3912865963358,43.4817793733875,43.3188923746943,43.4817793733875,378463.354930498,0.0,1.0
2022-05-20,48.32,48.43,47.94,48.43,7586,43.7261098714274,43.8256519261844,43.3822373186306,43.8256519261844,8382.98950164611,0.0,1.0
2022-05-23,49.14,49.14,49.08,49.08,1598,44.4681506432521,44.4681506432521,44.413854977021,44.413854977021,1765.88679457296,0.0,1.0
2022-05-24,49.04,49.05,48.87,48.87,14866,44.3776578662003,44.3867071439055,44.2238201452123,44.2238201452123,16427.8304681612,0.0,1.0
2022-05-25,49.08,49.08,49.08,49.08,826,44.413854977021,44.413854977021,44.413854977021,44.413854977021,912.780032739215,0.0,1.0
2022-05-26,49.706,49.706,49.5,49.5,854,44.9803397613653,44.9803397613653,44.7939246406386,44.7939246406386,943.721728764272,0.0,1.0
2022-05-27,50.2,50.3196,49.995,49.995,28882,45.4273740800012,45.5356034413551,45.241863887045,45.241863887045,31916.3594498474,0.0,1.0
2022-05-31,49.93,50.18,49.93,50.18,1515,45.1830435819613,45.4092755245908,45.1830435819613,45.4092755245908,1674.16676707011,0.0,1.0
2022-06-01,49.45,50.12,49.39,50.1199,4052,44.7486782521127,45.3549798583597,44.6943825858816,45.3548893655827,4477.70543905484,0.0,1.0
2022-06-02,50.38,50.38,49.75,49.75,2214,45.5902610786944,45.5902610786944,45.0201565832681,45.0201565832681,2446.60410712424,0.0,1.0
2022-06-03,49.64,49.99,49.64,49.99,3966,44.9206145285111,45.2373392481924,44.9206145285111,45.2373392481924,4382.67022983502,0.0,1.0
2022-06-06,49.87,50.4,49.87,50.36,25050,45.1287479157302,45.6083596341047,45.1287479157302,45.572162523284,27681.7673367038,0.0,1.0
2022-06-07,49.98,49.98,49.59,49.59,964,45.2282899704872,45.2282899704872,44.8753681399852,44.8753681399852,1065.27839171986,0.0,1.0
2022-06-08,49.34,49.63,49.33,49.63,1427,44.6491361973557,44.9115652508059,44.6400869196505,44.9115652508059,1576.92143670564,0.0,1.0
2022-06-09,48.28,48.28,48.28,48.28,307,43.6899127606067,43.6899127606067,43.6899127606067,43.6899127606067,339.253595703316,0.0,1.0
2022-06-10,47.2,47.58,47.11,47.58,1146327,42.7125907684473,43.0564633212441,42.6311472691007,43.0564633212441,1266760.77068989,0.0,1.0
2022-06-13,45.85,47.17,45.85,46.09,92375,41.4909382782481,42.6854429353318,41.4909382782481,41.7081209431724,102079.970368384,0.0,1.0
2022-06-14,45.147,45.68,44.79,45.68,16430,40.8547740555739,41.33710055726,40.531714841499,41.33710055726,18156.1452032752,0.0,1.0
2022-06-15,46.0578,46.0578,45.26,45.26,3441,41.6789822689617,41.6789822689617,40.9570308936425,40.9570308936425,3802.51342936518,0.0,1.0
2022-06-16,45.06,45.11,45.06,45.11,1940,40.7760453395389,40.8212917280648,40.7760453395389,40.8212917280648,2143.8175103076,0.0,1.0
2022-06-17,44.9013,45.09,44.9013,45.079,3238,40.6324333023577,40.8031931726544,40.6324333023577,40.7932389671787,3578.18613318351,0.0,1.0
2022-06-21,45.49,45.7001,45.49,45.7001,16295,41.1651642808616,41.3552896054474,41.1651642808616,41.3552896054474,18006.9620260115,0.0,1.0
2022-06-22,45.3328,45.4916,45.27,45.4916,1218,41.0229096353362,41.1666121652944,40.9660801713476,41.1666121652944,1345.96377709003,0.0,1.0
2022-06-23,45.13,45.155,45.13,45.145,1343,40.8393902834751,40.8620134777381,40.8393902834751,40.8529642000329,1484.09634863047,0.0,1.0
2022-06-24,45.7546,45.7546,45.18,45.18,160,42.0095161864211,42.0095161864211,41.4819480730354,41.4819480730354,174.263754134029,0.66846,1.0
2022-06-27,45.61,45.7653,45.61,45.67,2358,41.876751917024,42.0193403750971,41.876751917024,41.9318408254875,2568.21207655025,0.0,1.0
2022-06-28,45.27,45.8412,45.26,45.8412,31492,41.5645814357307,42.0890278443034,41.5553999509867,42.0890278443034,34299.4634074303,0.0,1.0
2022-06-29,45.218,45.218,45.218,45.218,19,41.5168377150623,41.5168377150623,41.5168377150623,41.5168377150623,20.6938208034159,0.0,1.0
2022-06-30,44.8392,45.005,44.51,44.51,9688,41.1690430729625,41.3212720900168,40.8667885951927,40.8667885951927,10551.6703128155,0.0,1.0
2022-07-01,44.7561,44.7561,44.44,44.44,29726,41.0927449347406,41.0927449347406,40.8025182019852,40.8025182019852,32376.0272211759,0.0,1.0
2022-07-05,43.9945,43.9945,43.575,43.65,7872,40.3934830566435,40.3934830566435,40.008319771636,40.0771809072154,8573.77670339424,0.0,1.0
2022-07-06,44.0289,44.0289,43.93,43.93,587,40.4250673641626,40.4250673641626,40.3342624800452,40.3342624800452,639.33014797922,0.0,1.0
2022-07-07,44.6839,44.6839,44.6839,44.6839,587,41.0264546148895,41.0264546148895,41.0264546148895,41.0264546148895,639.330147979219,0.0,1.0
2022-07-08,44.7858,44.7858,44.73,44.73,1189,41.12001394443,41.12001394443,41.0687812595589,41.0687812595589,1294.9975229085,0.0,1.0
2022-07-11,43.97,44.37,43.97,44.27,2708,40.3709884190209,40.7382478087778,40.3709884190209,40.6464329613386,2949.41403871845,0.0,1.0
2022-07-12,44.0643,44.0643,44.01,44.01,1342,40.4575698201561,40.4575698201561,40.4077143579966,40.4077143579966,1461.63723779917,0.0,1.0
2022-07-13,44.0176,44.05,44.0176,44.05,8402,40.414692286402,40.4444402969723,40.414692286402,40.4444402969723,9151.0253889632,0.0,1.0
2022-07-14,43.2301,43.3403,42.99,43.21,23296,39.6916503628182,39.7928303246962,39.4712029141167,39.6731955784829,25372.8026019146,0.0,1.0
2022-07-15,43.9948,44.034,43.83,43.91,26918,40.3937585011859,40.429749921382,40.242447632606,40.3158995105574,29317.6983361237,0.0,1.0
2022-07-18,44.272,44.7486,44.272,44.62,7318,40.6482692582873,41.0858588211826,40.6482692582873,40.9677849273758,7970.38845470516,0.0,1.0
2022-07-19,45.4238,45.4238,44.96,44.96,2348,41.7057926710922,41.7057926710922,41.2799554086691,41.2799554086691,2557.32059191688,0.0,1.0
2022-07-20,45.0882,45.22,45.05,45.22,285877,41.3976620430862,41.5186740120111,41.3625887713644,41.5186740120111,311362.495253586,0.0,1.0
2022-07-21,45.6257,45.6257,45.6257,45.6257,45,41.8911668480719,41.8911668480719,41.8911668480719,41.8911668480719,49.0116808501957,0.0,1.0
2022-07-22,45.4793,45.4793,45.41,45.45,1257,41.7567499114209,41.7567499114209,41.6931222221456,41.7298481611212,1369.05961841547,0.0,1.0
2022-07-25,45.8089,45.8089,45.64,45.64,2634,42.0593716485806,42.0593716485806,41.9042963712557,41.9042963712557,2868.81705243145,0.0,1.0
2022-07-26,45.28,45.5366,45.12,45.37,12665,41.5737629204746,41.8093598190036,41.4268591645719,41.6563962831699,13794.0652881717,0.0,1.0
2022-07-27,46.2179,46.2179,46.2179,46.2179,12665,42.4348943746069,42.4348943746069,42.4348943746069,42.4348943746069,13794.0652881718,0.0,1.0
2022-07-28,46.5257,46.5257,46.5257,46.5257,16,42.7175004750248,42.7175004750248,42.7175004750248,42.7175004750248,17.4263754134029,0.0,1.0
2022-07-29,47.057,47.057,47.057,47.057,12,43.2053127594694,43.2053127594694,43.2053127594694,43.2053127594694,13.0697815600522,0.0,1.0
2022-08-01,47.1437,47.19,47.06,47.06,304,43.2849162321992,43.3274265065635,43.2080672048925,43.2080672048925,331.101132854655,0.0,1.0
2022-08-02,46.4945,46.4945,46.4945,46.4945,10,42.6888542426238,42.6888542426238,42.6888542426238,42.6888542426238,10.8914846333768,0.0,1.0
2022-08-03,46.7907,46.7907,46.67,46.67,265,42.9608098207387,42.9608098207387,42.8499892998796,42.8499892998796,288.624342784486,0.0,1.0
2022-08-04,46.9837,46.9837,46.95,46.95,351,43.1380124762964,43.1380124762964,43.1070708727094,43.1070708727094,382.291110631527,0.0,1.0
2022-08-05,46.6492,46.6492,46.49,46.49,483,42.8308918116123,42.8308918116123,42.684722574489,42.684722574489,526.0587077921,0.0,1.0
2022-08-08,46.79,46.8126,46.79,46.8126,7558,42.9601671168067,42.9809172723279,42.9601671168067,42.9809172723279,8231.78408590619,0.0,1.0
2022-08-09,46.4857,46.4857,46.4857,46.4857,1,42.6807745360491,42.6807745360491,42.6807745360491,42.6807745360491,1.08914846333768,0.0,1.0
2022-08-10,47.5556,47.67,47.37,47.37,11153,43.6631015888013,43.7681377742717,43.4926932319541,43.4926932319541,12147.2728116052,0.0,1.0
2022-08-11,47.5053,47.5053,47.39,47.4,546,43.6169187205393,43.6169187205393,43.5110562014419,43.5202376861859,594.675060982375,0.0,1.0
2022-08-12,47.8606,47.8606,47.8361,47.8361,595,43.9431368734909,43.9431368734909,43.9206422358683,43.9206422358683,648.04333568592,0.0,1.0
2022-08-15,47.6039,47.6039,47.565,47.6,1312,43.7074481601144,43.7074481601144,43.6717321844606,43.7038673810643,1428.96278389904,0.0,1.0
2022-08-16,47.6174,47.6174,47.6,47.6,3147,43.7198431645187,43.7198431645187,43.7038673810643,43.7038673810643,3427.55021412369,0.0,1.0
2022-08-17,47.2463,47.275,47.24,47.24,410,43.3791182656718,43.4054691268868,43.3733339302831,43.3733339302831,446.550869968449,0.0,1.0
2022-08-18,47.0357,47.0357,47.0357,47.0357,1,43.1857561969648,43.1857561969648,43.1857561969648,43.1857561969648,1.08914846333768,0.0,1.0
2022-08-19,46.4321,46.45,46.4321,46.45,191,42.6315617778217,42.6479966355134,42.6315617778217,42.6479966355134,208.027356497497,0.0,1.0
2022-08-22,45.73,45.74,45.55,45.55,41660,41.986929733951,41.996111218695,41.8216630085605,41.8216630085605,45373.9249826479,0.0,1.0
2022-08-23,45.6793,45.84,45.55,45.84,18589,41.9403796062994,42.0879260661342,41.8216630085605,42.0879260661342,20246.1807849841,0.0,1.0
2022-08-24,45.765,45.83,45.75,45.8022,1537,42.0190649305548,42.0787445813902,42.0052927034389,42.0532200538021,1674.02118815002,0.0,1.0
2022-08-25,46.2293,46.2293,45.93,45.93,1850,42.445361267215,42.445361267215,42.1705594288295,42.1705594288295,2014.92465717471,0.0,1.0
2022-08-26,45.0691,45.44,45.0691,45.34,7645,41.3801254072253,41.7206666763773,41.3801254072253,41.6288518289381,8326.54000221658,0.0,1.0
2022-08-29,44.9514,44.9514,44.9514,44.9514,34,41.2720593317893,41.2720593317893,41.2720593317893,41.2720593317893,37.0310477534812,0.0,1.0
2022-08-30,44.6544,44.7999,44.6544,44.7999,315,40.9993692348949,41.1329598379189,40.9993692348949,41.1329598379189,343.08176595137,0.0,1.0
2022-08-31,44.3339,44.48,44.3339,44.48,879424,40.7051026488522,40.8392441409609,40.7051026488522,40.8392441409609,957823.298222278,0.0,1.0
2022-09-01,43.78,43.78,43.33,43.75,2142,40.1965402088864,40.1965402088864,39.78337339541,40.1689957546547,2332.95600846932,0.0,1.0
2022-09-02,43.4241,43.4241,43.4241,43.4241,92,39.8697711668503,39.8697711668503,39.8697711668503,39.8697711668503,100.201658627067,0.0,1.0
2022-09-06,43.2575,43.2575,43.2575,43.2575,56,39.7168076310166,39.7168076310166,39.7168076310166,39.7168076310166,60.9923139469101,0.0,1.0
2022-09-07,43.6194,43.6812,43.04,43.04,9357,40.0490855638991,40.1058271396165,39.5171103378363,39.5171103378363,10191.1621714507,0.0,1.0
2022-09-08,43.7034,43.7034,43.56,43.56,22152,40.126210035748,40.126210035748,39.9945475445202,39.9945475445202,24126.8167598563,0.0,1.0
2022-09-09,44.79,44.79,44.42,44.42,2821,41.1238701680225,41.1238701680225,40.7841552324974,40.7841552324974,3072.4878150756,0.0,1.0
2022-09-12,45.28,45.28,45.26,45.26,721,41.5737629204746,41.5737629204746,41.5553999509867,41.5553999509867,785.276042066469,0.0,1.0
2022-09-13,43.8355,43.8355,43.8355,43.8355,13,40.2474974492152,40.2474974492152,40.2474974492152,40.2474974492152,14.1589300233899,0.0,1.0
2022-09-14,43.9662,43.9662,43.9662,43.9662,6,40.3674994548182,40.3674994548182,40.3674994548182,40.3674994548182,6.5348907800261,0.0,1.0
2022-09-15,43.6502,43.6502,43.6502,43.6502,6,40.0773645369103,40.0773645369103,40.0773645369103,40.0773645369103,6.5348907800261,0.0,1.0
2022-09-16,43.3542,43.3542,43.3542,43.3542,0,39.8055925884903,39.8055925884903,39.8055925884903,39.8055925884903,0,0.0,1.0
2022-09-19,43.4759,43.4759,43.08,43.08,4855,39.9173312578238,39.9173312578238,39.5538362768119,39.5538362768119,5287.81578950445,0.0,1.0
2022-09-20,42.7715,43.0,42.7,43.0,2153,39.270587472462,39.4803843988606,39.204939856543,39.4803843988606,2344.93664156603,0.0,1.0
2022-09-21,42.2401,42.2534,42.2401,42.2534,296,38.78268337317,38.7948947478794,38.78268337317,38.7948947478794,322.387945147954,0.0,1.0
2022-09-22,42.1343,42.1799,42.1343,42.1799,721,38.6855432645793,38.7274108350116,38.6855432645793,38.7274108350116,785.276042066469,0.0,1.0
2022-09-23,40.7575,41.27,40.53,41.27,4532,37.4214364450363,37.8919875381622,37.2125576671121,37.8919875381622,4936.02083584637,0.0,1.0
2022-09-26,40.0527,40.54,39.69,40.54,93650,36.8521384834895,37.3004989456557,36.518421390061,37.3004989456557,101783.383796859,0.08475,1.0
2022-09-27,39.8168,39.8168,39.6408,39.6408,1660,36.6350889595309,36.6350889595309,36.4731529009607,36.4731529009607,1804.16889591869,0.0,1.0
2022-09-28,40.7835,40.7835,40.65,40.67,1761,37.5245411630525,37.5245411630525,37.401708982262,37.4201108070996,1913.94061789929,0.0,1.0
2022-09-29,40.2351,40.74,40.23,40.23,2237,37.0199631260077,37.4845171940309,37.0152706606741,37.0152706606741,2431.28061456031,0.0,1.0
2022-09-30,40.14,40.46,40.14,40.19,24026,36.9324624489052,37.2268916463056,36.9324624489052,36.978467010999,26112.6276465919,0.0,1.0
2022-10-03,40.8825,40.8825,40.8825,40.8825,1333,37.6156301959982,37.6156301959982,37.6156301959982,37.6156301959982,1448.76936039736,0.0,1.0
2022-10-04,42.5101,42.52,41.85,41.85,2122,39.1131707012757,39.1222796045703,38.5058184725133,38.5058184725133,2306.29301032498,0.0,1.0
2022-10-05,42.0575,42.0575,41.96,41.96,17492,38.6967374052026,38.6967374052026,38.6070285091197,38.6070285091197,19011.1580285601,0.0,1.0
2022-10-06,41.3793,41.71,41.3793,41.62,541,38.0727315249622,38.3770056986507,38.0727315249622,38.2941974868818,587.985164272298,0.0,1.0
2022-10-07,40.57,40.94,40.45,40.73,18063,37.3281016829119,37.6685354424061,37.2176907338868,37.4753162816121,19631.7486548069,0.0,1.0
2022-10-10,40.5075,40.5793,40.5075,40.51,262,37.2705959802947,37.3366585314614,37.2705959802947,37.2728962083994,284.754367910059,0.0,1.0
2022-10-11,40.0358,40.0358,40.0358,40.0358,1,36.8365889415018,36.8365889415018,36.8365889415018,36.8365889415018,1.08684873248114,0.0,1.0
2022-10-12,39.9275,39.93,39.9275,39.93,280,36.7369430600066,36.7392432881113,36.7369430600066,36.7392432881113,304.317645094719,0.0,1.0
2022-10-13,40.61,40.8572,39.5966,39.5966,5247,37.364905332587,37.5923518875788,36.4324848680698,36.4324848680698,5702.69529932855,0.0,1.0
2022-10-14,40.0607,40.35,40.0607,40.35,419,36.8594992134245,37.1256816096992,36.8594992134245,37.1256816096992,455.389618909598,0.0,1.0
2022-10-17,41.0395,41.09,41.0395,41.04,2044,37.7600845209728,37.8065491286875,37.7600845209728,37.7605445665937,2221.51880919145,0.0,1.0
2022-10-18,41.2851,41.2851,41.2851,41.2851,157,37.9860589299775,37.9860589299775,37.9860589299775,37.9860589299775,170.635250999539,0.0,1.0
2022-10-19,40.7893,40.7893,40.7893,40.7893,58,37.5298776922554,37.5298776922554,37.5298776922554,37.5298776922554,63.0372264839061,0.0,1.0
2022-10-20,40.772,41.1799,40.772,41.1799,376,37.5139601137709,37.8892653313322,37.5139601137709,37.8892653313322,408.655123412909,0.0,1.0
2022-10-21,41.418,41.418,40.41,40.41,1875,38.1083390560228,38.1083390560228,37.1808870842118,37.1808870842118,2037.84137340214,0.0,1.0
2022-10-24,41.429,41.61,41.41,41.61,2325,38.1184600596835,38.2849965744631,38.1009783260878,38.2849965744631,2526.92330301865,0.0,1.0
2022-10-25,42.345,42.345,41.66,41.66,598,38.961263637242,38.961263637242,38.3310011365569,38.3310011365569,649.935542023722,0.0,1.0
2022-10-26,42.7614,42.93,42.74,42.9093,13130,39.3443896303592,39.4995170137395,39.324699677783,39.4804711250326,14270.3238574774,0.0,1.0
2022-10-27,42.3666,42.754,42.3666,42.754,325,38.9811376080665,39.3375809551693,38.9811376080665,39.3375809551693,353.225838056371,0.0,1.0
2022-10-28,42.7476,42.7476,42.53,42.53,517,39.3316923712213,39.3316923712213,39.131480516989,39.131480516989,561.900794692749,0.0,1.0
2022-10-31,42.3297,42.35,42.2,42.26,12193,38.9471862412413,38.9658640934513,38.8278504071699,38.8830558816825,13251.9465951425,0.0,1.0
2022-11-01,42.743,43.14,42.65,43.14,7586,39.3274599515086,39.6927361745334,39.2418914660142,39.6927361745334,8244.83448460194,0.0,1.0
2022-11-02,42.1581,42.19,42.1581,42.19,245,38.7892985841353,38.8186494947512,38.7892985841353,38.8186494947512,266.27793945788,0.0,1.0
2022-11-03,41.7906,41.8,41.65,41.65,877,38.4511650527459,38.4598139104195,38.3218002241381,38.3218002241381,953.16633838596,0.0,1.0
2022-11-04,43.3789,43.3789,42.9,42.9,2784,39.9125459722176,39.9125459722176,39.4719142764832,39.4719142764832,3025.7868712275,0.0,1.0
2022-11-07,43.5593,43.5593,43.53,43.53,265,40.0785304322521,40.0785304322521,40.0515717588651,40.0515717588651,288.014914107502,0.0,1.0
2022-11-08,44.0338,44.34,44.0338,44.34,1615,40.5151137265223,40.7968456647847,40.5151137265223,40.7968456647847,1755.26070295704,0.0,1.0
2022-11-09,43.4284,43.4284,43.4284,43.4284,12,39.9580904886905,39.9580904886905,39.9580904886905,39.9580904886905,13.0421847897737,0.0,1.0
2022-11-10,45.7908,45.7908,45.7908,45.7908,48,42.1317140384985,42.1317140384985,42.1317140384985,42.1317140384985,52.1687391590948,0.0,1.0
2022-11-11,46.7439,46.7439,46.7439,46.7439,7,43.0086530011306,43.0086530011306,43.0086530011306,43.0086530011306,7.60794112736798,0.0,1.0
2022-11-14,46.2684,46.49,46.135,46.135,7860,42.5711496156185,42.7750418348183,42.4484094439522,42.4484094439522,8542.63103730177,0.0,1.0
2022-11-15,46.5422,46.5422,46.5422,46.5422,7860,42.8230705976442,42.8230705976442,42.8230705976442,42.8230705976442,8542.63103730177,0.0,1.0
2022-11-16,46.4705,46.4705,46.4705,46.4705,21,42.7571000556017,42.7571000556017,42.7571000556017,42.7571000556017,22.8238233821039,0.0,1.0
2022-11-17,46.4257,46.4257,46.4257,46.4257,3,42.7158799679656,42.7158799679656,42.7158799679656,42.7158799679656,3.26054619744342,0.0,1.0
2022-11-18,46.4839,46.4839,46.4839,46.4839,3,42.7694292782428,42.7694292782428,42.7694292782428,42.7694292782428,3.26054619744342,0.0,1.0
2022-11-21,46.1792,46.24,46.1792,46.21,5093,42.4890774768432,42.5450190243492,42.4890774768432,42.517416287093,5535.32059452645,0.0,1.0
2022-11-22,46.7972,46.7972,46.7972,46.7972,5093,43.0576938643226,43.0576938643226,43.0576938643226,43.0576938643226,5535.32059452645,0.0,1.0
2022-11-23,47.3144,47.39,47.19,47.2,14435,43.5335650546209,43.6031239525067,43.4191057041315,43.4283066165503,15688.6614533653,0.0,1.0
2022-11-25,47.5707,47.5707,47.5707,47.5707,75,43.7693844399137,43.7693844399137,43.7693844399137,43.7693844399137,81.5136549360856,0.0,1.0
2022-11-28,46.9689,46.9689,46.87,46.87,333,43.2156735305527,43.2156735305527,43.1246765067312,43.1246765067312,361.92062791622,0.0,1.0
2022-11-29,47.11,47.11,47.11,47.11,3048,43.3454984047814,43.3454984047814,43.3454984047814,43.3454984047814,3312.71493660252,0.0,1.0
2022-11-30,47.9997,47.9997,47.95,47.95,416,44.1641035826785,44.1641035826785,44.1183750479573,44.1183750479573,452.129072712155,0.0,1.0
2022-12-01,48.39,48.39,48.1,48.29,8514,44.5232151943828,44.5232151943828,44.2563887342387,44.4312060701952,9253.43010834443,0.0,1.0
2022-12-02,48.24,48.35,48.12,48.2,10286,44.3852015081014,44.4864115447077,44.2747905590762,44.3483978584263,11179.326062301,0.0,1.0
2022-12-05,47.75,47.75,47.75,47.75,53575,43.9343567995821,43.9343567995821,43.9343567995821,43.9343567995821,58227.9208426771,0.0,1.0
2022-12-06,47.4976,47.4976,47.4976,47.4976,53575,43.7021257701326,43.7021257701326,43.7021257701326,43.7021257701326,58227.9208426771,0.0,1.0
2022-12-07,47.5238,47.53,47.5238,47.53,690,43.7262321606697,43.7319367263694,43.7262321606697,43.7319367263694,749.925625411988,0.0,1.0
2022-12-08,47.7082,47.7082,47.7082,47.7082,690,43.8958969856717,43.8958969856717,43.8958969856717,43.8958969856717,749.925625411987,0.0,1.0
2022-12-09,47.7066,47.95,47.7066,47.95,238170,43.8944248396847,44.1183750479573,43.8944248396847,44.1183750479573,258854.762615033,0.0,1.0
2022-12-12,47.8434,47.8434,47.56,47.58,6284,44.0202933215733,44.0202933215733,43.7595394636256,43.7779412884632,6829.75743491149,0.0,1.0
2022-12-13,48.627,48.627,48.58,48.58,296,44.7412768187074,44.7412768187074,44.6980325303392,44.6980325303392,321.707224814418,0.0,1.0
2022-12-14,48.6172,48.6172,48.6172,48.6172,10,44.732259924537,44.732259924537,44.732259924537,44.732259924537,10.8684873248114,0.0,1.0
2022-12-15,47.3522,47.43,47.3522,47.43,391,43.5683445035638,43.6399276021817,43.5683445035638,43.6399276021817,424.957854400126,0.0,1.0
2022-12-16,46.9707,46.9707,46.9707,46.9707,3,43.2173296947881,43.2173296947881,43.2173296947881,43.2173296947881,3.26054619744342,0.0,1.0
2022-12-19,46.8078,46.9688,46.7044,46.9688,16800,43.0674468314865,43.2155815214285,42.9723093970765,43.2155815214285,18259.0587056832,0.0,1.0
2022-12-20,47.0156,47.104,47.0156,47.055,307,43.2586417915483,43.3399778573302,43.2586417915483,43.2948933864782,333.66256087171,0.0,1.0
2022-12-21,47.4748,47.4748,47.4748,47.4748,52,43.6811476898178,43.6811476898178,43.6811476898178,43.6811476898178,56.5161340890193,0.0,1.0
2022-12-22,47.0833,47.0833,47.0833,47.0833,52,43.3209319686233,43.3209319686233,43.3209319686233,43.3209319686233,56.5161340890194,0.0,1.0
2022-12-23,47.2254,47.2254,47.15,47.21,1491,43.4516769340939,43.4516769340939,43.3823020544565,43.437507528969,1620.49146012938,0.0,1.0
2022-12-27,47.0732,47.165,47.05,47.13,1817,43.5218890967615,43.606763492789,43.5004393583319,43.5744039736064,1965.26405850256,0.22851,1.0
2022-12-28,46.76,46.76,46.7,46.7,810864,43.2323176279617,43.2323176279617,43.1768441665058,43.1768441665058,877029.100458791,0.0,1.0
2022-12-29,47.36,47.36,47.32,47.3201,13506,43.7870522425207,43.7870522425207,43.7500699348834,43.7501623906525,14608.0662488363,0.0,1.0
2022-12-30,46.95,46.95,46.83,46.915,9613,43.4079835892387,43.4079835892387,43.2970366663269,43.3756240700561,10397.4041796286,0.0,1.0
2023-01-03,47.28,47.28,47.28,47.28,128,43.7130876272461,43.7130876272461,43.7130876272461,43.7130876272461,138.444578694732,0.0,1.0
2023-01-04,47.7924,47.7924,47.7924,47.7924,216,44.1868309880795,44.1868309880795,44.1868309880795,44.1868309880795,233.62522654736,0.0,1.0
2023-01-05,47.39,47.53,47.355,47.355,1159,43.8147889732486,43.944227049979,43.782429454066,43.782429454066,1253.57239614996,0.0,1.0
2023-01-06,48.59,48.59,48.59,48.59,110,44.9242582023665,44.9242582023665,44.9242582023665,44.9242582023665,118.975809815786,0.0,1.0
2023-01-09,48.8,49.08,48.8,49.08,388,45.1184153174622,45.377291470923,45.1184153174622,45.377291470923,419.660129168407,0.0,1.0
2023-01-10,48.94,48.94,48.62,48.69,7275,45.2478533941926,45.2478533941926,44.9519949330945,45.0167139714597,7868.62742190763,0.0,1.0
2023-01-11,49.29,49.29,49.0926,49.24,1808,45.5714485860186,45.5714485860186,45.3889408978287,45.5252207014721,1955.52967406309,0.0,1.0
2023-01-12,50.03,50.03,50.03,50.03,196,46.255621277308,46.255621277308,46.255621277308,46.255621277308,211.993261126309,0.0,1.0
2023-01-13,50.29,50.29,50.29,50.29,241,46.4960062769502,46.4960062769502,46.4960062769502,46.4960062769502,260.665183323676,0.0,1.0
2023-01-17,50.46,50.46,50.31,50.42,1186,46.6531810844086,46.6531810844086,46.5144974307689,46.6161987767714,1282.77554946838,0.0,1.0
2023-01-18,50.26,50.3995,50.26,50.34,1210,46.4682695462223,46.5972453441073,46.4682695462223,46.5422341614968,1308.73390797364,0.0,1.0
2023-01-19,50.17,50.17,50.0735,50.0735,643,46.3850593540385,46.3850593540385,46.2958395368636,46.2958395368636,695.467688286818,0.0,1.0
2023-01-20,50.5548,50.5548,50.235,50.325,7812,46.7408291535089,46.7408291535089,46.445155603949,46.5283657961329,8449.44569346288,0.0,1.0
2023-01-23,50.84,50.84,50.52,50.52,257,47.0045130069626,47.0045130069626,46.7086545458645,46.7086545458645,277.970755660517,0.0,1.0
2023-01-24,50.78,50.81,50.64,50.66,73718,46.9490395455067,46.9767762762347,46.8196014687763,46.8380926225949,79733.2613454553,0.0,1.0
2023-01-25,51.0649,51.0649,51.0649,51.0649,201,47.2124460316532,47.2124460316532,47.2124460316532,47.2124460316532,217.401252481571,0.0,1.0
2023-01-26,51.0972,51.0972,51.0972,51.0972,37,47.2423092450702,47.2423092450702,47.2423092450702,47.2423092450702,40.0191360289461,0.0,1.0
2023-01-27,51.0048,51.06,50.9401,51.06,845,47.1568801144282,47.2079156989676,47.0970612318249,47.2079156989676,913.950539039442,0.0,1.0
2023-01-30,50.7025,50.7025,50.65,50.65,1217,46.8773863244595,46.8773863244595,46.8288470456856,46.8288470456856,1316.30509587101,0.0,1.0
2023-01-31,50.9347,50.9347,50.9347,50.9347,20,47.0920686202939,47.0920686202939,47.0920686202939,47.0920686202939,21.6319654210519,0.0,1.0
2023-02-01,51.3724,51.3724,51.3724,51.3724,13,47.4967475216146,47.4967475216146,47.4967475216146,47.4967475216146,14.0607775236837,0.0,1.0
2023-02-02,51.3383,51.39,51.3383,51.39,577,47.4652201043538,47.513019736975,47.4652201043538,47.513019736975,624.082202397348,0.0,1.0
2023-02-03,50.8411,50.97,50.7037,50.97,752,47.0055300204227,47.1247055067837,46.8784957936886,47.1247055067837,813.361899831551,0.0,1.0
2023-02-06,50.3267,50.3718,50.205,50.205,788,46.5299375442074,46.5716350960685,46.4174188732211,46.4174188732211,852.299437589446,0.0,1.0
2023-02-07,50.92,50.92,50.81,50.81,154055,47.0784776222372,47.0784776222372,46.9767762762347,46.9767762762347,166625.621647007,0.0,1.0
2023-02-08,50.5253,50.5253,50.5253,50.5253,154055,46.7135547016265,46.7135547016265,46.7135547016265,46.7135547016265,166625.621647007,0.0,1.0
2023-02-09,50.6511,51.14,50.6511,51.14,109,46.8298640591456,47.2818803142421,46.8298640591456,47.2818803142421,117.894211544733,0.0,1.0
2023-02-10,50.4342,50.4342,50.31,50.31,500,46.6293274959826,46.6293274959826,46.5144974307689,46.5144974307689,540.799135526297,0.0,1.0
2023-02-13,50.8998,50.8998,50.53,50.53,1048,47.0598015568803,47.0598015568803,46.7179001227738,46.7179001227738,1133.51498806312,0.0,1.0
2023-02-14,51.0271,51.0271,50.8714,50.9,248,47.1774977509359,47.1774977509359,47.0335441184579,47.0599864684185,268.236371221044,0.0,1.0
2023-02-15,50.7127,50.7127,50.47,50.47,1760,46.886816812907,46.886816812907,46.6624266613179,46.6624266613179,1903.61295705257,0.0,1.0
2023-02-16,50.5059,50.5059,50.5059,50.5059,3,46.6956182824224,46.6956182824224,46.6956182824224,46.6956182824224,3.24479481315778,0.0,1.0
2023-02-17,50.6416,50.6416,50.6416,50.6416,90,46.8210807610818,46.8210807610818,46.8210807610818,46.8210807610818,97.3438443947336,0.0,1.0
2023-02-21,50.0659,50.29,50.0659,50.29,959,46.2888128984125,46.4960062769502,46.2888128984125,46.4960062769502,1037.25274193944,0.0,1.0
2023-02-22,49.7586,50.0,49.63,50.0,1463,46.0046963199892,46.2278845465801,45.8857982009354,46.2278845465801,1582.37827054995,0.0,1.0
2023-02-23,50.0266,50.08,50.0266,50.08,572,46.2524777811589,46.3018491618546,46.2524777811589,46.3018491618546,618.674211042084,0.0,1.0
2023-02-24,49.1856,49.1856,49.03,49.03,392,45.4749247630854,45.4749247630854,45.3310635863764,45.3310635863764,423.986522252617,0.0,1.0
2023-02-27,49.7599,49.89,49.65,49.79,4698,46.0058982449874,46.1261832005776,45.904289354754,46.0337274314845,5081.34867740509,0.0,1.0
2023-02-28,49.4333,49.67,49.42,49.64,3931,45.7039377031291,45.9227805085727,45.6916410858398,45.8950437778447,4251.76280350776,0.0,1.0
2023-03-01,49.6761,49.6761,49.6761,49.6761,3931,45.9284203104873,45.9284203104873,45.9284203104873,45.9284203104873,4251.76280350776,0.0,1.0
2023-03-02,49.8043,49.8043,49.8006,49.8006,180,46.0469486064648,46.0469486064648,46.0435277430083,46.0435277430083,194.687688789467,0.0,1.0
2023-03-03,50.4995,50.4995,50.31,50.31,661,46.6897011132004,46.6897011132004,46.5144974307689,46.5144974307689,714.936457165766,0.0,1.0
2023-03-06,50.49,50.49,50.46,50.46,155264,46.6809178151366,46.6809178151366,46.6531810844086,46.6531810844086,167933.27395671,0.0,1.0
2023-03-07,49.5753,49.7227,49.5753,49.7227,170,45.8352248952414,45.9715046988848,45.8352248952414,45.9715046988848,183.871706078941,0.0,1.0
2023-03-08,49.8192,49.8192,49.8192,49.8192,24,46.0607245160597,46.0607245160597,46.0607245160597,46.0607245160597,25.9583585052623,0.0,1.0
2023-03-09,49.4611,50.24,49.4611,50.24,168,45.7296404069371,46.4497783924037,45.7296404069371,46.4497783924037,181.708509536836,0.0,1.0
2023-03-10,48.9637,49.08,48.9637,49.08,2203,45.2697654114677,45.377291470923,45.2697654114677,45.377291470923,2382.76099112887,0.0,1.0
2023-03-13,48.6916,48.6916,48.66,48.66,112,45.0181932637652,45.0181932637652,44.9889772407317,44.9889772407317,121.139006357891,0.0,1.0
2023-03-14,49.1989,49.1989,49.1989,49.1989,112,45.4872213803748,45.4872213803748,45.4872213803748,45.4872213803748,121.139006357891,0.0,1.0
2023-03-15,47.6839,47.6839,47.15,47.3227,1303,44.0865164786134,44.0865164786134,43.592895127425,43.7525662406489,1409.32254718153,0.0,1.0
2023-03-16,48.5,48.5,47.2,47.2,206066,44.8410480101827,44.8410480101827,43.6391230119716,43.6391230119716,222880.629322724,0.0,1.0
2023-03-17,47.9739,48.05,47.9389,47.955,1919,44.3546382089836,44.4249970492635,44.322278689801,44.337164068625,2075.58708214993,0.0,1.0
2023-03-20,48.7133,48.8699,48.7133,48.8699,4720,45.0382561656584,45.1830419000583,45.0382561656584,45.1830419000583,5105.14383936825,0.0,1.0
2023-03-21,49.4053,49.4053,49.4053,49.4053,4720,45.6780500877831,45.6780500877831,45.6780500877831,45.6780500877831,5105.14383936824,0.0,1.0
2023-03-22,49.3384,49.5499,49.3384,49.5499,811,45.6161971782597,45.8117411298918,45.6161971782597,45.8117411298918,877.176197823655,0.0,1.0
2023-03-23,49.2765,49.4,49.06,49.4,6397,45.5589670571911,45.6731499320211,45.3588003171044,45.6731499320211,6918.98413992345,0.0,1.0
2023-03-24,49.042,49.042,48.82,48.82,179,45.3421582786676,45.3421582786676,45.1369064712808,45.1369064712808,193.606090518415,0.0,1.0
2023-03-27,49.2788,49.2788,49.2788,49.2788,64,45.7852248153159,45.7852248153159,45.7852248153159,45.7852248153159,68.883427191232,0.24242,1.0
2023-03-28,49.3502,49.3502,49.3502,49.3502,64,45.8515629780108,45.8515629780108,45.8515629780108,45.8515629780108,68.8834271912321,0.0,1.0
2023-03-29,49.9288,50.0,49.9288,50.0,278,46.3891436633794,46.4552960048904,46.3891436633794,46.4552960048904,299.212386861914,0.0,1.0
2023-03-30,50.4979,50.58,50.36,50.53,1141,46.9178978425071,46.9941774385471,46.7897741361256,46.9477221425422,1228.06235039368,0.0,1.0
2023-03-31,50.6941,50.74,50.5,50.73,1214,47.1001884240303,47.1428343857628,46.9198489649393,47.1335433265618,1306.63250953368,0.0,1.0
2023-04-03,51.037,51.037,50.6753,50.6753,8449,47.4187788440318,47.4187788440318,47.0827212327324,47.0827212327324,9093.6886927925,0.0,1.0
2023-04-04,51.0384,51.0384,50.75,50.75,227,47.42007959232,47.42007959232,47.1521254449638,47.1521254449638,244.320905818901,0.0,1.0
2023-04-05,50.734,50.734,50.6324,50.6324,231,47.1372597502422,47.1372597502422,47.0428625887603,47.0428625887603,248.626120018353,0.0,1.0
2023-04-06,50.85,50.95,50.85,50.95,513,47.2450360369735,47.3379466289833,47.2450360369735,47.3379466289833,552.14372107972,0.0,1.0
2023-04-10,50.85,50.85,50.85,50.85,52,47.2450360369735,47.2450360369735,47.2450360369735,47.2450360369735,55.9677845928761,0.0,1.0
2023-04-11,51.15,51.15,51.15,51.15,212450,47.5237678130029,47.5237678130029,47.5237678130029,47.5237678130029,228660.689168394,0.0,1.0
2023-04-12,51.37,51.37,51.37,51.37,108,47.7281711154244,47.7281711154244,47.7281711154244,47.7281711154244,116.240783385204,0.0,1.0
2023-04-13,52.0516,52.0516,52.0516,52.0516,2,48.3614497105631,48.3614497105631,48.3614497105631,48.3614497105631,2.152607099726,0.0,1.0
2023-04-14,51.8378,51.8378,51.8378,51.8378,2,48.1628068648462,48.1628068648462,48.1628068648462,48.1628068648462,2.152607099726,0.0,1.0
2023-04-17,51.7426,51.7426,51.55,51.55,1490,48.0743559812528,48.0743559812528,47.895410181042,47.895410181042,1603.69228929587,0.0,1.0
2023-04-18,52.0292,52.0292,52.0292,52.0292,101,48.3406377379529,48.3406377379529,48.3406377379529,48.3406377379529,108.706658536163,0.0,1.0
2023-04-19,51.845,51.88,51.845,51.86,3711,48.1694964274709,48.2020151346743,48.1694964274709,48.1834330162723,3994.16247354159,0.0,1.0
2023-04-20,51.7808,51.81,51.6,51.8,2959,48.1098478274006,48.1369777202674,47.9418654770469,48.1276866610664,3184.78220404462,0.0,1.0
2023-04-21,52.0855,52.0855,52.0855,52.0855,2959,48.3929464012544,48.3929464012544,48.3929464012544,48.3929464012544,3184.78220404462,0.0,1.0
2023-04-24,52.2472,52.31,52.2,52.25,21855,48.5431828285342,48.6015306803163,48.4993290291056,48.5457843251105,23522.6140822559,0.0,1.0
2023-04-25,51.5501,51.81,51.5501,51.7601,15201,47.895503091634,48.1369777202674,47.895503091634,48.0906153348546,16360.8902614675,0.0,1.0
2023-04-26,51.464,51.54,51.464,51.53,319,47.8155070719136,47.886119121841,47.8155070719136,47.87682806264,343.340832406297,0.0,1.0
2023-04-27,52.0967,52.0967,52.0,52.0,935,48.4033523875595,48.4033523875595,48.313507845086,48.313507845086,1006.3438191219,0.0,1.0
2023-04-28,52.0783,52.0783,52.0783,52.0783,86,48.3862568386297,48.3862568386297,48.3862568386297,48.3862568386297,92.562105288218,0.0,1.0
2023-05-01,52.0526,52.0526,52.0526,52.0526,4,48.3623788164832,48.3623788164832,48.3623788164832,48.3623788164832,4.305214199452,0.0,1.0
2023-05-02,51.5475,51.5475,51.5475,51.5475,14,47.8930874162418,47.8930874162418,47.8930874162418,47.8930874162418,15.068249698082,0.0,1.0
2023-05-03,51.8,51.8,51.76,51.76,7001,48.1276866610664,48.1276866610664,48.0905224242625,48.0905224242625,7535.20115259087,0.0,1.0
2023-05-04,51.575,51.585,51.575,51.585,297,47.9186378290444,47.9279288882454,47.9186378290444,47.9279288882454,319.662154309311,0.0,1.0
2023-05-05,52.3121,52.3121,52.3121,52.3121,58,48.6034818027485,48.6034818027485,48.6034818027485,48.6034818027485,62.4256058920541,0.0,1.0
2023-05-08,52.2793,52.2793,52.2793,52.2793,2483,48.5730071285693,48.5730071285693,48.5730071285693,48.5730071285693,2672.46171430983,0.0,1.0
2023-05-09,52.1309,52.1647,52.1309,52.1647,271,48.4351278100268,48.4665315901261,48.4351278100268,48.4665315901261,291.678262012873,0.0,1.0
2023-05-10,52.0169,52.06,52.0169,52.06,378,48.3292097351357,48.3692542002919,48.3292097351357,48.3692542002919,406.842741848214,0.0,1.0
2023-05-11,51.8635,51.8635,51.62,51.66,2715,48.1866848869927,48.1866848869927,47.9604475954488,47.9976118322528,2922.16413787804,0.0,1.0
2023-05-12,51.7979,51.7979,51.7979,51.7979,79,48.1257355386342,48.1257355386342,48.1257355386342,48.1257355386342,85.0279804391771,0.0,1.0
2023-05-15,52.1901,52.1901,52.1901,52.1901,84,48.4901308804966,48.4901308804966,48.4901308804966,48.4901308804966,90.4094981884921,0.0,1.0
2023-05-16,51.6808,51.6808,51.6808,51.6808,84,48.0169372353908,48.0169372353908,48.0169372353908,48.0169372353908,90.409498188492,0.0,1.0
2023-05-17,51.9614,52.07,51.9614,52.07,163,48.2776443565702,48.3785452594929,48.2776443565702,48.3785452594929,175.437478627669,0.0,1.0
2023-05-18,51.8657,51.8657,51.8657,51.8657,124,48.1887289200169,48.1887289200169,48.1887289200169,48.1887289200169,133.461640183012,0.0,1.0
2023-05-19,52.1774,52.1774,52.1774,52.1774,124,48.4783312353114,48.4783312353114,48.4783312353114,48.4783312353114,133.461640183012,0.0,1.0
2023-05-22,52.1939,52.1939,52.1939,52.1939,1,48.493661482993,48.493661482993,48.493661482993,48.493661482993,1.076303549863,0.0,1.0
2023-05-23,51.4832,51.4832,51.4832,51.4832,36,47.8333459055795,47.8333459055795,47.8333459055795,47.8333459055795,38.746927795068,0.0,1.0
2023-05-24,50.7484,50.7484,50.7484,50.7484,6,47.1506388754916,47.1506388754916,47.1506388754916,47.1506388754916,6.457821299178,0.0,1.0
2023-05-25,50.6627,50.6627,50.6627,50.6627,6,47.0710144981392,47.0710144981392,47.0710144981392,47.0710144981392,6.45782129917801,0.0,1.0
2023-05-26,51.1263,51.1263,51.1263,51.1263,0,47.5017480026966,47.5017480026966,47.5017480026966,47.5017480026966,0,0.0,1.0
2023-05-30,50.6305,50.7,50.6305,50.7,1380,47.0410972875121,47.1056701489589,47.0410972875121,47.1056701489589,1485.29889881094,0.0,1.0
2023-05-31,49.93,50.06,49.9176,49.9176,122856,46.3902585904836,46.5110423600963,46.3787376770743,46.3787376770743,132230.348921969,0.0,1.0
2023-06-01,50.7995,50.85,50.79,50.79,10429,47.1981161880086,47.2450360369735,47.1892896817677,47.1892896817677,11224.7697215212,0.0,1.0
2023-06-02,51.4848,51.4848,51.4848,51.4848,156,47.8348324750516,47.8348324750516,47.8348324750516,47.8348324750516,167.903353778628,0.0,1.0
2023-06-05,51.32,51.3846,51.23,51.3846,700,47.6817158194195,47.7417360618578,47.5980962866107,47.7417360618578,753.4124849041,0.0,1.0
2023-06-06,51.6484,51.72,51.6484,51.68,1096,47.9868342035796,48.0533581874586,47.9868342035796,48.0161939506547,1179.62869064985,0.0,1.0
2023-06-07,51.1605,51.1605,51.1605,51.1605,87,47.5335234251639,47.5335234251639,47.5335234251639,47.5335234251639,93.638408838081,0.0,1.0
2023-06-08,51.6747,51.6747,51.58,51.58,284,48.0112696892782,48.0112696892782,47.9232833586449,47.9232833586449,305.670208161092,0.0,1.0
2023-06-09,51.617,51.7599,51.6,51.6,496,47.9576602776886,48.0904295136705,47.9418654770469,47.9418654770469,533.846560732048,0.0,1.0
2023-06-12,51.8982,51.8982,51.8982,51.8982,1041,48.2189248624201,48.2189248624201,48.2189248624201,48.2189248624201,1120.43199540738,0.0,1.0
2023-06-13,52.3563,52.3563,52.3563,52.3563,27,48.6445482844169,48.6445482844169,48.6445482844169,48.6445482844169,29.060195846301,0.0,1.0
2023-06-14,52.5439,52.5439,52.5439,52.5439,62,48.8188485550272,48.8188485550272,48.8188485550272,48.8188485550272,66.730820091506,0.0,1.0
2023-06-15,53.0722,53.0799,52.85,52.85,2345,49.3096952126149,49.3168493281996,49.1032478771692,49.1032478771692,2523.93182442874,0.0,1.0
2023-06-16,52.9854,52.9854,52.9854,52.9854,100,49.2290488187504,49.2290488187504,49.2290488187504,49.2290488187504,107.6303549863,0.0,1.0
2023-06-20,52.3344,52.3344,52.3344,52.3344,0,48.6242008647667,48.6242008647667,48.6242008647667,48.6242008647667,0,0.0,1.0
2023-06-21,52.4298,52.45,52.42,52.42,2701,48.712837569544,48.73160550913,48.7037323315271,48.7037323315271,2907.09588817997,0.0,1.0
2023-06-22,52.0452,52.16,52.0452,52.13,596,48.3555034326744,48.4621647923017,48.3555034326744,48.4342916146987,641.476915718349,0.0,1.0
2023-06-23,51.229,51.4099,51.229,51.4099,184,47.5971671806906,47.7652424416363,47.5971671806906,47.7652424416363,198.039853174792,0.0,1.0
2023-06-26,50.4823,50.4823,50.4823,50.4823,35,47.6658559813634,47.6658559813634,47.6658559813634,47.6658559813634,37.0680535075426,0.82063,1.0
2023-06-27,50.8922,50.8922,50.8922,50.8922,119,48.0528873639819,48.0528873639819,48.0528873639819,48.0528873639819,126.031381925645,0.0,1.0
2023-06-28,50.9176,50.9176,50.9176,50.9176,22,48.0768702796163,48.0768702796163,48.0768702796163,48.0768702796163,23.2999193475982,0.0,1.0
2023-06-29,50.8075,50.8075,50.8075,50.8075,10,47.9729128382249,47.9729128382249,47.9729128382249,47.9729128382249,10.5908724307265,0.0,1.0
2023-06-30,51.54,51.56,51.24,51.24,321741,48.6645461335849,48.6834303191237,48.3812833505023,48.3812833505023,340751.788673436,0.0,1.0
2023-07-03,51.4475,51.4475,51.4475,51.4475,195,48.5772067754678,48.5772067754678,48.5772067754678,48.5772067754678,206.522012399166,0.0,1.0
2023-07-05,50.8796,50.8796,50.8796,50.8796,57,48.0409903270925,48.0409903270925,48.0409903270925,48.0409903270925,60.3679728551408,0.0,1.0
2023-07-06,49.9848,49.9848,49.9848,49.9848,57,47.1961118660849,47.1961118660849,47.1961118660849,47.1961118660849,60.3679728551408,0.0,1.0
2023-07-07,50.3792,50.55,50.36,50.54,3746,47.5685080049107,47.7297789494124,47.5503791867934,47.720336856643,3967.34081255014,0.0,1.0
2023-07-10,50.4973,50.4973,50.4973,50.4973,32,47.6800191205176,47.6800191205176,47.6800191205176,47.6800191205176,33.8907917783247,0.0,1.0
2023-07-11,50.9221,50.9221,50.75,50.75,152,48.0811192213625,48.0811192213625,47.9186208048008,47.9186208048008,160.981260947042,0.0,1.0
2023-07-12,51.8518,51.8518,51.8518,51.8518,2,48.9589505861354,48.9589505861354,48.9589505861354,48.9589505861354,2.11817448614529,0.0,1.0
2023-07-13,52.7461,52.7461,52.7461,52.7461,49,49.8033569425045,49.8033569425045,49.8033569425045,49.8033569425045,51.8952749105596,0.0,1.0
2023-07-14,52.4287,52.4287,52.4287,52.4287,49,49.5036649180031,49.5036649180031,49.5036649180031,49.5036649180031,51.8952749105597,0.0,1.0
2023-07-17,52.383,52.383,52.383,52.383,91,49.4605145540469,49.4605145540469,49.4605145540469,49.4605145540469,96.3769391196108,0.0,1.0
2023-07-18,52.7252,52.7252,52.685,52.685,261,49.7836229686164,49.7836229686164,49.7456657556833,49.7456657556833,276.421770441961,0.0,1.0
2023-07-19,52.6771,52.6771,52.6771,52.6771,47,49.7382065023955,49.7382065023955,49.7382065023955,49.7382065023955,49.7771004244144,0.0,1.0
2023-07-20,52.3828,52.3828,52.3828,52.3828,47,49.4603257121915,49.4603257121915,49.4603257121915,49.4603257121915,49.7771004244144,0.0,1.0
2023-07-21,52.4984,52.4984,52.4984,52.4984,97,49.569476304606,49.569476304606,49.569476304606,49.569476304606,102.731462578047,0.0,1.0
2023-07-24,52.36,52.4,52.31,52.31,1104,49.4387977406772,49.4765661117549,49.3915872768301,49.3915872768301,1169.2323163522,0.0,1.0
2023-07-25,52.5089,52.5089,52.5089,52.5089,134,49.5793905020139,49.5793905020139,49.5793905020139,49.5793905020139,141.917690571734,0.0,1.0
2023-07-26,52.5673,52.5673,52.5033,52.5033,110,49.6345323237873,49.6345323237873,49.574102930063,49.574102930063,116.499596737991,0.0,1.0
2023-07-27,52.4943,52.4943,52.4943,52.4943,2,49.5656050465705,49.5656050465705,49.5656050465705,49.5656050465705,2.11817448614529,0.0,1.0
2023-07-28,52.88,52.9101,52.88,52.9047,6137,49.929786564687,49.958207263923,49.929786564687,49.9531085338275,6499.61841073683,0.0,1.0
2023-07-31,52.78,52.91,52.78,52.91,138155,49.8353656369928,49.9581128429953,49.8353656369928,49.9581128429953,146318.198066701,0.0,1.0
2023-08-01,52.2888,52.525,52.2888,52.46,14385,49.371570040159,49.5945922713726,49.371570040159,49.5332186683714,15234.9699916,0.0,1.0
2023-08-02,51.2898,51.2898,51.2898,51.2898,46,48.428304972494,48.428304972494,48.428304972494,48.428304972494,48.7180131813417,0.0,1.0
2023-08-03,51.106,51.106,51.106,51.106,28,48.2547593073921,48.2547593073921,48.2547593073921,48.2547593073921,29.6544428060341,0.0,1.0
2023-08-04,51.2421,51.789,51.2421,51.789,296,48.3832661899839,48.8996542435434,48.3832661899839,48.8996542435434,313.489823949503,0.0,1.0
2023-08-07,51.6841,51.6841,51.6841,51.6841,12,48.8006066903922,48.8006066903922,48.8006066903922,48.8006066903922,12.7090469168718,0.0,1.0
2023-08-08,51.3795,51.3795,51.3795,51.3795,29,48.5130005446357,48.5130005446357,48.5130005446357,48.5130005446357,30.7135300491067,0.0,1.0
2023-08-09,51.3682,51.3682,51.3682,51.3682,44,48.5023309798063,48.5023309798063,48.5023309798063,48.5023309798063,46.5998386951964,0.0,1.0
2023-08-10,51.5532,51.5532,51.5532,51.5532,2,48.6770096960405,48.6770096960405,48.6770096960405,48.6770096960405,2.11817448614529,0.0,1.0
2023-08-11,51.1852,51.1852,51.1852,51.1852,2,48.3295406821259,48.3295406821259,48.3295406821259,48.3295406821259,2.11817448614529,0.0,1.0
2023-08-14,50.9618,50.9618,50.9618,50.9618,24,48.1186043296571,48.1186043296571,48.1186043296571,48.1186043296571,25.4180938337435,0.0,1.0
2023-08-15,50.3177,50.3177,50.3177,50.3177,24,47.5104391343788,47.5104391343788,47.5104391343788,47.5104391343788,25.4180938337435,0.0,1.0
2023-08-16,50.08,50.08,50.05,50.05,316165,47.2860005892497,47.2860005892497,47.2576743109415,47.2576743109415,334846.318206063,0.0,1.0
2023-08-17,49.6645,49.6645,49.6645,49.6645,4,46.8936816346804,46.8936816346804,46.8936816346804,46.8936816346804,4.23634897229058,0.0,1.0
2023-08-18,49.5947,49.5947,49.5947,49.5947,4,46.8277758271498,46.8277758271498,46.8277758271498,46.8277758271498,4.23634897229059,0.0,1.0
2023-08-21,49.7979,49.7979,49.7979,49.7979,1,47.0196391522244,47.0196391522244,47.0196391522244,47.0196391522244,1.05908724307265,0.0,1.0
2023-08-22,49.6962,50.0,49.6962,50.0,131,46.9236130687594,47.2104638470944,46.9236130687594,47.2104638470944,138.740428842517,0.0,1.0
2023-08-23,50.2363,50.2363,50.2363,50.2363,8,47.4335804992357,47.4335804992357,47.4335804992357,47.4335804992357,8.47269794458117,0.0,1.0
2023-08-24,49.5561,49.5561,49.5561,49.5561,77,46.7913293490599,46.7913293490599,46.7913293490599,46.7913293490599,81.5497177165937,0.0,1.0
2023-08-25,49.8644,49.8644,49.8644,49.8644,13,47.0824290691411,47.0824290691411,47.0824290691411,47.0824290691411,13.7681341599444,0.0,1.0
2023-08-28,50.3753,50.3753,50.24,50.24,1287,47.5648255887307,47.5648255887307,47.4370740735604,47.4370740735604,1363.04528183449,0.0,1.0
2023-08-29,51.0252,51.0252,51.0252,51.0252,1287,48.1784671978152,48.1784671978152,48.1784671978152,48.1784671978152,1363.04528183449,0.0,1.0
2023-08-30,50.9812,51.045,50.9812,51.045,345,48.1369219896298,48.1971625414986,48.1369219896298,48.1971625414986,365.385098860063,0.0,1.0
2023-08-31,50.8428,50.92,50.84,50.84,745254,48.006243425701,48.0791363818809,48.0035996397256,48.0035996397256,789289.004248861,0.0,1.0
2023-09-01,50.7875,50.7875,50.7875,50.7875,31,47.9540286526861,47.9540286526861,47.9540286526861,47.9540286526861,32.831704535252,0.0,1.0
2023-09-05,50.48,50.48,50.48,50.48,154298,47.6636843000265,47.6636843000265,47.6636843000265,47.6636843000265,163415.043431623,0.0,1.0
2023-09-06,50.2404,50.26,50.2,50.2379,5754,47.4374517572712,47.4559582590993,47.3993057024828,47.4350912340789,6093.98799664001,0.0,1.0
2023-09-07,50.1429,50.1429,50.1429,50.1429,2,47.3453913527694,47.3453913527694,47.3453913527694,47.3453913527694,2.11817448614529,0.0,1.0
2023-09-08,50.007,50.007,49.87,49.87,305,47.217073312033,47.217073312033,47.0877166410919,47.0877166410919,323.021609137157,0.0,1.0
2023-09-11,50.526,50.526,50.526,50.526,35,47.7071179267658,47.7071179267658,47.7071179267658,47.7071179267658,37.0680535075426,0.0,1.0
2023-09-12,50.3797,50.3797,50.32,50.32,1030,47.5689801095492,47.5689801095492,47.5126108157158,47.5126108157158,1090.85986036483,0.0,1.0
2023-09-13,50.27,50.27,50.25,50.26,376179,47.4654003518687,47.4654003518687,47.4465161663298,47.4559582590993,398406.380011825,0.0,1.0
2023-09-14,50.92,50.92,50.92,50.92,347779,48.0791363818809,48.0791363818809,48.0791363818809,48.0791363818809,368328.302308562,0.0,1.0
2023-09-15,50.7376,50.7376,50.7376,50.7376,347779,47.9069126097667,47.9069126097667,47.9069126097667,47.9069126097667,368328.302308562,0.0,1.0
2023-09-18,50.5043,50.5043,50.5043,50.5043,29,47.6866285854562,47.6866285854562,47.6866285854562,47.6866285854562,30.7135300491067,0.0,1.0
2023-09-19,50.62,50.76,50.62,50.7,1355,47.7958735987983,47.9280628975702,47.7958735987983,47.8714103409537,1435.06321436344,0.0,1.0
2023-09-20,50.4828,50.4828,50.4828,50.4828,1355,47.6663280860019,47.6663280860019,47.6663280860019,47.6663280860019,1435.06321436344,0.0,1.0
2023-09-21,49.7077,49.7077,49.7077,49.7077,2,46.9344714754443,46.9344714754443,46.9344714754443,46.9344714754443,2.11817448614529,0.0,1.0
2023-09-22,49.7337,49.7337,49.7337,49.7337,20,46.9590209166447,46.9590209166447,46.9590209166447,46.9590209166447,21.1817448614529,0.0,1.0
2023-09-25,49.3771,49.3771,49.3771,49.3771,108,46.7465077346834,46.7465077346834,46.7465077346834,46.7465077346834,114.07754415082,0.13153,1.0
2023-09-26,48.7298,48.9639,48.7298,48.9639,187,46.1336929995803,46.3553211928255,46.1336929995803,46.3553211928255,197.523155150031,0.0,1.0
2023-09-27,48.6317,48.6317,48.6317,48.6317,70,46.0408193312447,46.0408193312447,46.0408193312447,46.0408193312447,73.9391489866427,0.0,1.0
2023-09-28,49.0002,49.06,48.79,48.79,1668,46.389687290283,46.4463014122654,46.1906858113418,46.1906858113418,1761.864292996,0.0,1.0
2023-09-29,48.8552,49.17,48.825,49.17,2609,46.2524122453426,46.5504411015306,46.2238211670171,46.5504411015306,2755.81771008787,0.0,1.0
2023-10-02,48.1541,48.1541,48.0952,48.0952,1843,45.5886637349443,45.5886637349443,45.5329016649651,45.5329016649651,1946.71216546261,0.0,1.0
2023-10-03,47.51,47.53,47.23,47.51,69281,44.9788785180744,44.9978130070317,44.7137956726721,44.9788785180744,73179.688299194,0.0,1.0
2023-10-04,47.5867,47.5867,47.32,47.32,292,45.0514922832256,45.0514922832256,44.79900087298,44.79900087298,308.431878629995,0.0,1.0
2023-10-05,48.0351,48.0351,47.722,47.87,766,45.4760035256484,45.4760035256484,45.1795841010218,45.3196993193058,809.10554462526,0.0,1.0
2023-10-06,48.5646,48.6191,48.5646,48.6191,338,45.977294120793,46.0288906032016,45.977294120793,46.0288906032016,357.020462249788,0.0,1.0
2023-10-09,48.4572,48.4572,48.128,48.128,610,45.8756159150923,45.8756159150923,45.563954226855,45.563954226855,644.326869740742,0.0,1.0
2023-10-10,49.1684,49.1684,49.1684,49.1684,75,46.548926342414,46.548926342414,46.548926342414,46.548926342414,79.2205167714028,0.0,1.0
2023-10-11,49.31,49.42,49.31,49.37,173645,46.6829825242317,46.7871222134969,46.6829825242317,46.7397859911036,183416.621796936,0.0,1.0
2023-10-12,48.9419,48.9419,48.8897,48.8897,154,46.3344932549725,46.3344932549725,46.2850742387939,46.2850742387939,162.666127770614,0.0,1.0
2023-10-13,48.48,48.48,48.32,48.42,8700,45.8972012325036,45.8972012325036,45.7457253208452,45.8403977656317,9189.57994548272,0.0,1.0
2023-10-16,48.9,48.9,48.7401,48.75,173956,46.294825500607,46.294825500607,46.1434442613933,46.1528168334272,183745.122873148,0.0,1.0
2023-10-17,48.8238,49.1,48.54,48.55,11220,46.2226850976796,46.48417039018,45.9540046993755,45.9634719438541,11851.3893090019,0.0,1.0
2023-10-18,48.049,48.39,48.049,48.39,1597,45.4891629954737,45.8119960321957,45.4891629954737,45.8119960321957,1686.8688704524,0.0,1.0
2023-10-19,47.6255,48.06,47.6255,47.905,7597,45.0882251918028,45.4995769644002,45.0882251918028,45.3528346749811,8024.51021216463,0.0,1.0
2023-10-20,47.22,47.71,47.19,47.71,29420,44.7043284281935,45.1682234076474,44.6759266947575,45.1682234076474,31075.5680455289,0.0,1.0
2023-10-23,47.2431,47.49,47.24,47.24,3258,44.7261977629392,44.9599440291171,44.7232629171508,44.7232629171508,3441.33924854973,0.0,1.0
2023-10-24,47.5248,47.5248,47.3,47.43,6699,44.9928900399028,44.9928900399028,44.7800663840227,44.9031405622452,7075.9765580217,0.0,1.0
2023-10-25,47.1862,47.61,47.18,47.61,7172,44.6723291418556,45.0735509628609,44.6664594502789,45.0735509628609,7575.59395046002,0.0,1.0
2023-10-26,46.88,46.94,46.645,46.775,1241527,44.3824421159193,44.4392455827912,44.159961870671,44.2830360488935,1311392.14034199,0.0,1.0
2023-10-27,46.67,46.97,46.55,46.93,4883,44.1836299818676,44.4676473162272,44.0700230481238,44.4297783383126,5157.7837785968,0.0,1.0
2023-10-30,47.23,47.23,46.93,46.935,4918,44.7137956726721,44.7137956726721,44.4297783383126,44.4345119605519,5194.75335309012,0.0,1.0
2023-10-31,47.35,47.5,47.2,47.27,240901,44.8274026064159,44.9694112735957,44.6853939392362,44.7516646505867,254457.356143303,0.0,1.0
2023-11-01,47.76,47.86,47.405,47.64,5466,45.2155596300407,45.3102320748272,44.8794724510485,45.1019526962968,5773.59126229983,0.0,1.0
2023-11-02,48.705,48.71,48.46,48.465,6116,46.1102142332733,46.1149478555126,45.8782667435463,45.8830003657856,6460.16907431865,0.0,1.0
2023-11-03,49.26,49.53,49.1,49.255,18173,46.6356463018384,46.891261902762,46.48417039018,46.6309126795991,19195.6593504894,0.0,1.0
2023-11-06,49.13,49.1825,48.945,49.1825,5158,46.512572123616,46.5622751571289,46.3374281007609,46.5622751571289,5448.2590067586,0.0,1.0
2023-11-07,48.81,48.81,48.56,48.69,5482,46.2096203002991,46.2096203002991,45.9729391883328,46.0960133665553,5790.49163921107,0.0,1.0
2023-11-08,48.74,48.9,48.555,48.9,1478774,46.1433495889485,46.294825500607,45.9682055660935,46.294825500607,1561989.87290819,0.0,1.0
2023-11-09,48.73,49.185,48.65,49.13,11227,46.1338823444699,46.5646419682485,46.0581443886407,46.512572123616,11858.7832239005,0.0,1.0
2023-11-10,48.9447,48.9447,48.3661,48.6,878,46.3371440834265,46.3371440834265,45.7893693178917,46.0108081662474,927.408183003889,0.0,1.0
2023-11-13,49.03,49.075,48.71,48.71,10275,46.4178996788294,46.4605022789834,46.1149478555126,46.1149478555126,10853.2107976822,0.0,1.0
2023-11-14,50.3,50.3695,49.92,49.92,162143,47.6202397276182,47.6860370767448,47.2604844374294,47.2604844374294,171267.363344874,0.0,1.0
2023-11-15,50.17,50.35,50.17,50.35,5642,47.4971655493957,47.6675759500115,47.4971655493957,47.6675759500115,5959.4954083234,0.0,1.0
2023-11-16,50.1904,50.1904,50.1904,50.1904,121,47.5164787281322,47.5164787281322,47.5164787281322,47.5164787281322,127.809100391196,0.0,1.0
2023-11-17,50.8707,50.8707,50.8707,50.8707,9,48.1605353700149,48.1605353700149,48.1605353700149,48.1605353700149,9.50646201256833,0.0,1.0
2023-11-20,51.0318,51.1,50.83,50.96,1805,48.3130526785659,48.3776192859103,48.1220036849867,48.2450778632092,1906.57377029843,0.0,1.0
2023-11-21,50.8776,50.8776,50.8776,50.8776,7,48.1670677687051,48.1670677687051,48.1670677687051,48.1670677687051,7.39391489866427,0.0,1.0
2023-11-22,50.9375,50.9375,50.87,50.874,1672,48.2237765631323,48.2237765631323,48.1598726629013,48.1636595606928,1766.0893872238,0.0,1.0
2023-11-24,51.3486,51.3486,51.3486,51.3486,7,48.6129749836496,48.6129749836496,48.6129749836496,48.6129749836496,7.39391489866427,0.0,1.0
2023-11-27,51.12,51.21,51.12,51.21,286,48.3965537748676,48.4817589751755,48.3965537748676,48.4817589751755,302.094237288283,0.0,1.0
2023-11-28,51.2213,51.2213,51.2213,51.2213,96,48.4924569614364,48.4924569614364,48.4924569614364,48.4924569614364,101.402261467396,0.0,1.0
2023-11-29,51.33,51.33,51.33,51.33,10,48.5953659089193,48.5953659089193,48.5953659089193,48.5953659089193,10.5627355695204,0.0,1.0
2023-11-30,51.2603,51.2603,51.23,51.24,2673,48.5293792149031,48.5293792149031,48.5006934641328,48.5101607086115,2823.4192177328,0.0,1.0
2023-12-01,51.789,51.88,51.09,51.16,9850,49.0299124304894,49.1160643552452,48.3681520414317,48.4344227527822,10404.2945359776,0.0,1.0
2023-12-04,51.33,51.35,51.33,51.35,158404,48.5953659089193,48.6143003978766,48.5953659089193,48.6143003978766,167317.956515431,0.0,1.0
2023-12-05,51.2,51.38,51.19,51.3222,7071,48.4722917306969,48.6427021313126,48.4628244862182,48.587981458226,7468.91032120785,0.0,1.0
2023-12-06,51.3653,51.3653,51.3653,51.3653,6,48.628785281929,48.628785281929,48.628785281929,48.628785281929,6.33764134171222,0.0,1.0
2023-12-07,51.6981,51.6981,51.6981,51.6981,6,48.9438551781785,48.9438551781785,48.9438551781785,48.9438551781785,6.33764134171222,0.0,1.0
2023-12-08,51.7651,51.7651,51.6617,51.6617,899,49.0072857161855,49.0072857161855,48.9093944082762,48.9093944082762,949.589927699881,0.0,1.0
2023-12-11,51.88,51.88,51.88,51.88,10,49.1160643552452,49.1160643552452,49.1160643552452,49.1160643552452,10.5627355695204,0.0,1.0
2023-12-12,51.9343,51.9343,51.9343,51.9343,29,49.1674714927643,49.1674714927643,49.1674714927643,49.1674714927643,30.6319331516091,0.0,1.0
2023-12-13,52.7105,52.7105,52.7105,52.7105,10,49.9023190091972,49.9023190091972,49.9023190091972,49.9023190091972,10.5627355695204,0.0,1.0
2023-12-14,53.098,53.098,52.9925,52.9925,348,50.269174732745,50.269174732745,50.1692953034952,50.1692953034952,367.583197819309,0.0,1.0
2023-12-15,52.578,52.578,52.578,52.578,91,49.7768780198551,49.7768780198551,49.7768780198551,49.7768780198551,96.1208936826353,0.0,1.0
2023-12-18,52.6952,52.6952,52.6952,52.6952,39,49.8878341251449,49.8878341251449,49.8878341251449,49.8878341251449,41.1946687211294,0.0,1.0
2023-12-19,53.1552,53.21,53.07,53.07,874137,50.3233273711628,50.3752078709059,50.2426664482047,50.2426664482047,923327.798253384,0.0,1.0
2023-12-20,52.58,53.3234,52.58,53.255,235048,49.7787714687508,50.4825664232938,49.7787714687508,50.4178104710598,248274.987014462,0.0,1.0
2023-12-21,53.53,53.53,53.5,53.5,496343,50.6781596942227,50.6781596942227,50.6497579607868,50.6497579607868,524273.986078245,0.0,1.0
2023-12-22,53.5603,53.63,53.5603,53.63,319,50.706845444993,50.7728321390092,50.706845444993,50.7728321390092,336.9512646677,0.0,1.0
2023-12-26,53.48,53.78,53.43,53.43,26233,50.8196949991786,51.1047718222854,50.7721821953274,50.7721821953274,27606.2428163466,0.1995,1.0
2023-12-27,53.8323,53.8945,53.74,53.7988,13309,51.1544702151137,51.2135761431045,51.0667615792045,51.1226366365334,14005.6983815331,0.0,1.0
2023-12-28,53.69,53.91,53.69,53.91,7650,51.0192487753533,51.2283051122984,51.0192487753533,51.2283051122984,8050.46153871276,0.0,1.0
2023-12-29,53.73,53.86,53.73,53.84,60376,51.0572590184343,51.1807923084472,51.0572590184343,51.1617871869068,63536.5576289308,0.0,1.0
2024-01-02,53.1301,53.4853,53.1301,53.4853,20532,50.4872003978283,50.8247313563868,50.4872003978283,50.8247313563868,21606.8073611569,0.0,1.0
2024-01-03,52.7889,52.87,52.64,52.87,4016,50.1629730243481,50.2400387921947,50.0214798944794,50.2400387921947,4226.22922084581,0.0,1.0
2024-01-04,52.928,52.928,52.928,52.928,1,50.295153644662,50.295153644662,50.295153644662,50.295153644662,1.05234791355722,0.0,1.0
2024-01-05,52.9464,53.1099,52.9406,53.0653,4515,50.3126383564792,50.4680052250724,50.3071268712325,50.4256238040372,4751.35082971086,0.0,1.0
2024-01-08,53.4979,53.4979,53.4979,53.4979,35,50.8367045829573,50.8367045829573,50.8367045829573,50.8367045829573,36.8321769745028,0.0,1.0
2024-01-09,53.0705,53.0705,53.0705,53.0705,1196,50.4305651356377,50.4305651356377,50.4305651356377,50.4305651356377,1258.60810461444,0.0,1.0
2024-01-10,53.3811,53.3811,53.29,53.29,698,50.725714673161,50.725714673161,50.6391463445442,50.6391463445442,734.538843662942,0.0,1.0
2024-01-11,53.3655,53.3655,53.083,53.083,277,50.7108906783594,50.7108906783594,50.4424433366005,50.4424433366005,291.500372055351,0.0,1.0
2024-01-12,53.5949,53.5949,53.5949,53.5949,30,50.9288794224285,50.9288794224285,50.9288794224285,50.9288794224285,31.5704374067167,0.0,1.0
2024-01-16,52.6773,52.6773,52.6773,52.6773,155,50.0569244461524,50.0569244461524,50.0569244461524,50.0569244461524,163.113926601369,0.0,1.0
2024-01-17,52.1834,52.1834,51.98,51.99,1340,49.5875929697108,49.5875929697108,49.3943108836444,49.4038134444146,1410.14620416668,0.0,1.0
2024-01-18,52.6318,52.6318,52.4699,52.5,2313,50.0136877946478,50.0136877946478,49.8598413357778,49.8884440436962,2434.08072405786,0.0,1.0
2024-01-19,52.8096,52.8096,52.33,52.33,774,50.1826433251425,50.1826433251425,49.7269005106023,49.7269005106023,814.517285093291,0.0,1.0
2024-01-22,52.9385,52.94,52.87,52.94,297,50.3051313334707,50.3065567175862,50.2400387921947,50.3065567175862,312.547330326495,0.0,1.0
2024-01-23,52.8239,52.8239,52.8239,52.8239,99,50.1962319870439,50.1962319870439,50.1962319870439,50.1962319870439,104.182443442165,0.0,1.0
2024-01-24,53.2398,53.2398,53.2398,53.2398,199,50.5914434894777,50.5914434894777,50.5914434894777,50.5914434894777,209.417234797887,0.0,1.0
2024-01-25,53.3268,53.3268,53.15,53.15,1080,50.6741157681787,50.6741157681787,50.506110493761,50.506110493761,1136.5357466418,0.0,1.0
2024-01-26,53.5896,53.5896,53.5896,53.5896,46,50.9238430652203,50.9238430652203,50.9238430652203,50.9238430652203,48.4080040236322,0.0,1.0
2024-01-29,53.857,53.88,53.8,53.8,357,51.1779415402161,51.1997974299877,51.1237769438258,51.1237769438258,375.688205139929,0.0,1.0
2024-01-30,53.785,53.785,53.6602,53.7,28182,51.1095231026705,51.1095231026705,50.9909311442581,51.0287513361236,29657.2688998697,0.0,1.0
2024-01-31,53.49,53.49,53.49,53.49,347695,50.8291975599488,50.8291975599488,50.8291975599488,50.8291975599488,365896.107804279,0.0,1.0
2024-02-01,54.0856,54.0856,53.9059,53.9059,463,51.3951700794236,51.3951700794236,51.2244090623826,51.2244090623826,487.237083976994,0.0,1.0
2024-02-02,53.61,53.61,53.61,53.61,276,50.9432282891915,50.9432282891915,50.9432282891915,50.9432282891915,290.448024141794,0.0,1.0
2024-02-05,53.436,53.436,53.33,53.33,260,50.7778837317896,50.7778837317896,50.6771565876251,50.6771565876251,273.610457524878,0.0,1.0
2024-02-06,53.7013,53.7013,53.61,53.61,188,51.0299866690237,51.0299866690237,50.9432282891915,50.9432282891915,197.841407748758,0.0,1.0
2024-02-07,53.6,53.6,53.6,53.6,166,50.9337257284213,50.9337257284213,50.9337257284213,50.9337257284213,174.689753650499,0.0,1.0
2024-02-08,53.5909,53.5909,53.5909,53.5909,73,50.9250783981204,50.9250783981204,50.9250783981204,50.9250783981204,76.8213976896773,0.0,1.0
2024-02-09,53.7797,53.7797,53.61,53.61,342,51.1044867454623,51.1044867454623,50.9432282891915,50.9432282891915,359.90298643657,0.0,1.0
2024-02-12,53.905,53.905,53.8505,53.8505,607,51.2235538319132,51.2235538319132,51.1717648757155,51.1717648757155,638.775183529235,0.0,1.0
2024-02-13,53.0889,53.4,53.0889,53.4,9732,50.4480498474549,50.7436745130167,50.4480498474549,50.7436745130167,10241.4498947389,0.0,1.0
2024-02-14,53.61,53.61,53.49,53.49,221283,50.9432282891915,50.9432282891915,50.8291975599488,50.8291975599488,232866.703355683,0.0,1.0
2024-02-15,54.2318,54.2318,54.137,54.137,3209,51.5340975178843,51.5340975178843,51.4440132417825,51.4440132417825,3376.98445460513,0.0,1.0
2024-02-16,54.3698,54.3698,54.3698,54.3698,31,51.6652328565134,51.6652328565134,51.6652328565134,51.6652328565134,32.6227853202739,0.0,1.0
2024-02-20,54.575,54.575,54.575,54.575,46,51.8602254035185,51.8602254035185,51.8602254035185,51.8602254035185,48.4080040236323,0.0,1.0
2024-02-21,54.63,54.63,54.63,54.63,33,51.9124894877548,51.9124894877548,51.9124894877548,51.9124894877548,34.7274811473883,0.0,1.0
2024-02-22,55.2604,55.34,55.0,55.0,270122,52.5115309187099,52.5871713024409,52.2640842362532,52.2640842362532,284262.323105904,0.0,1.0
2024-02-23,55.3,55.42,55.2517,55.36,808,52.54916105936,52.6631917886028,52.5032636908398,52.6061764239814,850.297114154237,0.0,1.0
2024-02-26,55.3158,55.3158,55.3158,55.3158,157,52.564175105377,52.564175105377,52.564175105377,52.564175105377,165.218622428484,0.0,1.0
2024-02-27,55.415,55.43,55.415,55.43,196,52.6584405082176,52.672694349373,52.6584405082176,52.672694349373,206.260191057216,0.0,1.0
2024-02-28,55.13,55.1943,55.0043,55.0043,583,52.3876175262662,52.4487189920187,52.2681703373844,52.2681703373844,613.518833603861,0.0,1.0
2024-02-29,55.2201,55.2201,55.2,55.2,116,52.4732355988059,52.4732355988059,52.4541354516577,52.4541354516577,122.072357972638,0.0,1.0
2024-03-01,55.7856,55.8899,55.34,55.34,14519,53.0106054103623,53.1097171191958,52.5871713024409,52.5871713024409,15279.0393569373,0.0,1.0
2024-03-04,55.6648,55.6648,55.52,55.52,461,52.8958144762579,52.8958144762579,52.758217396305,52.758217396305,485.13238814988,0.0,1.0
2024-03-05,55.5514,55.6248,55.5514,55.6248,453,52.7880554371236,52.857804233177,52.7880554371236,52.857804233177,476.713604841422,0.0,1.0
2024-03-06,56.19,56.19,56.19,56.19,113423,53.3948889679103,53.3948889679103,53.3948889679103,53.3948889679103,119360.457399401,0.0,1.0
2024-03-07,56.845,56.845,56.58,56.59,20132,54.0173066983602,54.0173066983602,53.7654888379492,53.7749913987194,21185.868195734,0.0,1.0
2024-03-08,56.7109,56.7109,56.7109,56.7109,3,53.8898773584315,53.8898773584315,53.8898773584315,53.8898773584315,3.15704374067167,0.0,1.0
2024-03-11,56.335,56.335,56.19,56.19,237,53.5326760990786,53.5326760990786,53.3948889679103,53.3948889679103,249.406455513062,0.0,1.0
2024-03-12,56.7602,56.7602,56.64,56.64,418,53.9367249830287,53.9367249830287,53.8225042025706,53.8225042025706,439.881427866919,0.0,1.0
2024-03-13,56.7601,56.7601,56.7601,56.7601,10,53.936629957421,53.936629957421,53.936629957421,53.936629957421,10.5234791355722,0.0,1.0
2024-03-14,56.2962,56.2962,56.2962,56.2962,55,53.4958061632901,53.4958061632901,53.4958061632901,53.4958061632901,57.8791352456473,0.0,1.0
2024-03-15,56.2854,56.3618,56.2854,56.3401,3199,53.4855433976583,53.5581429619428,53.4855433976583,53.5375224050714,3366.46097546956,0.0,1.0
2024-03-18,56.3279,56.52,56.3279,56.34,268,53.5259292809317,53.7084734733278,53.5259292809317,53.5374273794637,282.029240833336,0.0,1.0
2024-03-19,56.4276,56.4276,56.38,56.38,154,53.6206698118109,53.6206698118109,53.5754376225446,53.5754376225446,162.061578687812,0.0,1.0
2024-03-20,57.0053,57.0053,57.0053,57.0053,21,54.169632747507,54.169632747507,54.169632747507,54.169632747507,22.0993061847017,0.0,1.0
2024-03-21,57.0273,57.0273,57.0273,57.0273,17,54.1905383812015,54.1905383812015,54.1905383812015,54.1905383812015,17.8899145304728,0.0,1.0
2024-03-22,56.6678,56.6678,56.6678,56.6678,43,54.074141514327,54.074141514327,54.074141514327,54.074141514327,45.0624888673339,0.23701,1.0
2024-03-25,56.5205,56.58,56.5205,56.58,457,53.9335833658712,53.990360078927,53.9335833658712,53.990360078927,478.919939822596,0.0,1.0
2024-03-26,56.6427,56.6427,56.6427,56.6427,64,54.0501903294917,54.0501903294917,54.0501903294917,54.0501903294917,67.069750872311,0.0,1.0
2024-03-27,56.9654,57.03,56.9654,57.03,69019,54.358120502653,54.4197637911136,54.358120502653,54.4197637911136,72329.4864915006,0.0,1.0
2024-03-28,56.7782,56.79,56.7782,56.79,227476,54.1794885583834,54.1907484779474,54.1794885583834,54.1907484779474,238386.853897341,0.0,1.0
2024-04-01,56.5116,56.74,56.5116,56.74,145,53.9250907146746,54.1430369543711,53.9250907146746,54.1430369543711,151.95490432008,0.0,1.0
2024-04-02,56.1131,56.1131,55.9959,55.9959,314,53.5448298717716,53.5448298717716,53.4329940605088,53.4329940605088,329.060965217276,0.0,1.0
2024-04-03,56.64,56.7,56.13,56.17,24492,54.0476139072185,54.1048677355101,53.5609563667404,53.5991255856014,25666.7552869475,0.0,1.0
2024-04-04,56.067,56.845,56.067,56.845,258,53.5008398470343,54.2432311538813,53.5008398470343,54.2432311538813,270.374933204004,0.0,1.0
2024-04-05,56.2152,56.225,56.2152,56.225,374,53.6422568029144,53.6516082615354,53.6422568029144,53.6516082615354,391.938856660068,0.0,1.0
2024-04-08,56.5051,56.5051,56.5051,56.5051,0,53.9188882166097,53.9188882166097,53.9188882166097,53.9188882166097,0,0.0,1.0
2024-04-09,56.4914,56.4914,56.4914,56.4914,1,53.9058152591498,53.9058152591498,53.9058152591498,53.9058152591498,1.04796485737986,0.0,1.0
2024-04-10,55.6853,55.69,55.59,55.69,483586,53.1366100760529,53.1410949592691,53.0456719121165,53.1410949592691,506781.133520897,0.0,1.0
2024-04-11,55.8405,55.87,55.32,55.32,3434,53.2847066452337,53.3128564441437,52.7880296848045,52.7880296848045,3598.71132024244,0.0,1.0
2024-04-12,54.9309,55.81,54.92,55.81,1722,52.4167386083339,53.2556026158522,52.4063374961943,53.2556026158522,1804.59548440812,0.0,1.0
2024-04-15,54.7784,54.7784,54.7784,54.7784,33,52.2712184614262,52.2712184614262,52.2712184614262,52.2712184614262,34.5828402935354,0.0,1.0
2024-04-16,54.2502,54.42,54.2502,54.42,745,51.7671939263663,51.9292222604314,51.7671939263663,51.9292222604314,780.733818747995,0.0,1.0
2024-04-17,54.2519,54.4,54.17,54.4,2874,51.7688161181679,51.9101376510009,51.6906646425499,51.9101376510009,3011.85100010972,0.0,1.0
2024-04-18,54.077,54.077,54.077,54.077,1,51.601921208698,51.601921208698,51.601921208698,51.601921208698,1.04796485737986,0.0,1.0
2024-04-19,54.1461,54.3964,54.1461,54.3964,756,51.6678585342805,51.9067024213034,51.6678585342805,51.9067024213034,792.261432179173,0.0,1.0
2024-04-22,54.7976,54.91,54.7976,54.91,263,52.2895396864795,52.396795191479,52.2895396864795,52.396795191479,275.614757490903,0.0,1.0
2024-04-23,55.41,55.48,55.2928,55.48,1057059,52.8739104272419,52.9407065602487,52.7620746159791,52.9407065602487,1107760.6841771,0.0,1.0
2024-04-24,55.2934,55.2934,55.2934,55.2934,24,52.762647154262,52.762647154262,52.762647154262,52.762647154262,25.1511565771166,0.0,1.0
2024-04-25,55.13,55.13,54.61,54.61,3013,52.6067258952147,52.6067258952147,52.1105260500213,52.1105260500213,3157.51811528551,0.0,1.0
2024-04-26,55.4066,55.4066,55.4066,55.4066,209,52.8706660436387,52.8706660436387,52.8706660436387,52.8706660436387,219.024655192391,0.0,1.0
2024-04-29,55.6052,55.6052,55.6052,55.6052,153,53.0601762152837,53.0601762152837,53.0601762152837,53.0601762152837,160.338623179119,0.0,1.0
2024-04-30,54.9148,55.62,54.9,55.62,24722,52.4013754977423,53.0742988262623,52.3872528867637,53.0742988262623,25907.7872041449,0.0,1.0
2024-05-01,54.77,55.297,54.77,55.297,15694,52.2632029254654,52.7660823839595,52.2632029254654,52.7660823839595,16446.7604717195,0.0,1.0
2024-05-02,55.5021,55.5021,55.5021,55.5021,84,52.9617950536694,52.9617950536694,52.9617950536694,52.9617950536694,88.0290480199082,0.0,1.0
2024-05-03,56.0754,56.0754,56.06,56.06,305,53.5088553829951,53.5088553829951,53.4941602337336,53.4941602337336,319.629281500857,0.0,1.0
2024-05-06,56.4991,56.4991,56.0754,56.0754,1089,53.9131628337806,53.9131628337806,53.5088553829951,53.5088553829951,1141.23372968667,0.0,1.0
2024-05-07,56.5911,56.79,56.5911,56.67,160010,54.0009520371609,54.1907484779474,54.0009520371609,54.0762408213643,167684.856829351,0.0,1.0
2024-05-08,56.5223,56.5223,56.5223,56.5223,160,53.93530098072,53.93530098072,53.93530098072,53.93530098072,167.674377180777,0.0,1.0
2024-05-09,56.881,56.881,56.881,56.881,105,54.2775834508562,54.2775834508562,54.2775834508562,54.2775834508562,110.036310024885,0.0,1.0
2024-05-10,56.96,56.96,56.95,56.95,204,54.3529676581068,54.3529676581068,54.3434253533915,54.3434253533915,213.784830905491,0.0,1.0
2024-05-13,56.95,56.96,56.95,56.96,291,54.3434253533915,54.3529676581068,54.3434253533915,54.3529676581068,304.957773497539,0.0,1.0
2024-05-14,57.38,57.38,57.14,57.14,228,54.7537444561476,54.7537444561476,54.5247291429814,54.5247291429814,238.935987482608,0.0,1.0
2024-05-15,57.95,57.99,57.95,57.96,382,55.2976558249173,55.3358250437783,55.2976558249173,55.3071981296325,400.322575519106,0.0,1.0
2024-05-16,57.7525,57.8714,57.7525,57.8714,261,55.1091953067909,55.2226533098554,55.1091953067909,55.2226533098554,273.518827776144,0.0,1.0
2024-05-17,57.9052,57.9052,57.9052,57.9052,50,55.2549062997929,55.2549062997929,55.2549062997929,55.2549062997929,52.398242868993,0.0,1.0
2024-05-20,58.0125,58.0125,57.9768,57.9768,206,55.3572952293876,55.3572952293876,55.3232292015542,55.3232292015542,215.880760620251,0.0,1.0
2024-05-21,57.8678,57.8678,57.8678,57.8678,36,55.2192180801579,55.2192180801579,55.2192180801579,55.2192180801579,37.7267348656749,0.0,1.0
2024-05-22,57.24,57.24,57.24,57.24,103,54.620152190134,54.620152190134,54.620152190134,54.620152190134,107.940380310126,0.0,1.0
2024-05-23,57.0006,57.61,57.0006,57.44,861,54.3917094152507,54.9732174645985,54.3917094152507,54.8109982844391,902.29774220406,0.0,1.0
2024-05-24,57.4705,57.4705,57.4705,57.4705,2,54.8401023138207,54.8401023138207,54.8401023138207,54.8401023138207,2.09592971475972,0.0,1.0
2024-05-28,57.4356,57.58,57.35,57.54,806,54.8067996703644,54.9445905504527,54.7251175420018,54.9064213315917,844.659675048167,0.0,1.0
2024-05-29,56.5954,56.5954,56.53,56.53,402,54.0050552281885,54.0050552281885,53.9426485553507,53.9426485553507,421.281872666704,0.0,1.0
2024-05-30,57.0254,57.159,57.0254,57.159,131,54.4153743309446,54.5428595219404,54.4153743309446,54.5428595219404,137.283396316762,0.0,1.0
2024-05-31,57.53,57.53,57.29,57.39,10392,54.8968790268765,54.8968790268765,54.6678637137103,54.7632867608629,10890.4507978915,0.0,1.0
2024-06-03,57.803,57.803,57.53,57.53,6978,55.157383945603,55.157383945603,54.8968790268765,54.8968790268765,7312.69877479666,0.0,1.0
2024-06-04,57.7356,57.7356,57.7356,57.7356,62,55.0930688118222,55.0930688118222,55.0930688118222,55.0930688118222,64.9738211575512,0.0,1.0
2024-06-05,58.0534,58.0534,58.0534,58.0534,101,55.396323255673,55.396323255673,55.396323255673,55.396323255673,105.844450595366,0.0,1.0
2024-06-06,58.2513,58.2513,58.12,58.12,200,55.585165465988,55.585165465988,55.4598750050767,55.4598750050767,209.592971475972,0.0,1.0
2024-06-07,57.4962,57.82,57.4962,57.77,2882,54.8646260369389,55.1736058636189,54.8646260369389,55.1258943400426,3020.23471896875,0.0,1.0
2024-06-10,57.6238,57.6238,57.29,57.29,1556,54.9863858451056,54.9863858451056,54.6678637137103,54.6678637137103,1630.63331808306,0.0,1.0
2024-06-11,56.9494,56.9494,56.9494,56.9494,1,54.3428528151086,54.3428528151086,54.3428528151086,54.3428528151086,1.04796485737986,0.0,1.0
2024-06-12,57.6341,57.79,57.6341,57.79,2620,54.9962144189623,55.1449789494732,54.9962144189623,55.1449789494732,2745.66792633523,0.0,1.0
2024-06-13,56.8761,56.8761,56.8761,56.8761,8,54.2729077215458,54.2729077215458,54.2729077215458,54.2729077215458,8.38371885903887,0.0,1.0
2024-06-14,56.33,56.33,56.3099,56.3099,47393,53.7518024610456,53.7518024610456,53.7326224285679,53.7326224285679,49666.1984858036,0.0,1.0
2024-06-17,56.53,56.53,56.08,56.08,176482,53.9426485553507,53.9426485553507,53.5132448431641,53.5132448431641,184946.933960112,0.0,1.0
2024-06-18,56.6354,56.68,56.54,56.65,6968,54.0432244470495,54.0857831260796,53.952190860066,54.0571562119338,7302.21912622287,0.0,1.0
2024-06-20,56.678,56.678,56.678,56.678,59,54.0838746651365,54.0838746651365,54.0838746651365,54.0838746651365,61.8299265854117,0.0,1.0
2024-06-21,56.3024,56.3542,56.3024,56.33,387,53.7254657000314,53.7748948384565,53.7254657000314,53.7518024610456,405.562399806006,0.0,1.0
2024-06-24,56.0711,56.0711,55.9,55.9,7354,54.1753758250511,54.1753758250511,54.0100605948583,54.0100605948583,7611.33380470852,0.70279,1.0
2024-06-25,56.2119,56.2119,56.2119,56.2119,14,54.311415476782,54.311415476782,54.311415476782,54.311415476782,14.4898930195702,0.0,1.0
2024-06-26,55.8214,55.8214,55.75,55.75,224,53.9341180051847,53.9341180051847,53.8651319886109,53.8651319886109,231.838288313123,0.0,1.0
2024-06-27,55.8126,56.1226,55.79,56.02,1032,53.9256155269515,54.2251346465294,53.9037796169435,54.1260034798562,1068.11211401403,0.0,1.0
2024-06-28,55.95,56.1093,55.95,56.0699,586153,54.0583701302741,54.2122843101088,54.0583701302741,54.1742163962011,606663.875935723,0.0,1.0
2024-07-01,55.9644,55.9644,55.9644,55.9644,92,54.0722832764738,54.0722832764738,54.0722832764738,54.0722832764738,95.219296985747,0.0,1.0
2024-07-02,56.0305,56.0305,56.0305,56.0305,36,54.1361484822935,54.1361484822935,54.1361484822935,54.1361484822935,37.2597249074662,0.0,1.0
2024-07-03,56.6384,56.6384,56.6384,56.6384,87,54.7234958138787,54.7234958138787,54.7234958138787,54.7234958138787,90.0443351930434,0.0,1.0
2024-07-05,57.1299,57.3,56.89,57.3,1371,55.198378547016,55.3627275865005,54.966589396091,55.3627275865005,1418.97452355934,0.0,1.0
2024-07-08,56.2254,56.9367,56.2254,56.9367,223,54.3244590513443,55.0117105021694,54.3244590513443,55.0117105021694,230.803295954582,0.0,1.0
2024-07-09,56.5593,56.5593,56.5593,56.5593,84,54.6470701288509,54.6470701288509,54.6470701288509,54.6470701288509,86.9393581174212,0.0,1.0
2024-07-10,57.3597,57.3597,57.25,57.255,2313,55.420409171787,55.420409171787,55.3144180510847,55.3192490046263,2393.9373253047,0.0,1.0
2024-07-11,57.6152,57.6152,57.6152,57.6152,39,55.6672708977617,55.6672708977617,55.6672708977617,55.6672708977617,40.3647019830884,0.0,1.0
2024-07-12,58.245,58.27,58.245,58.27,191,56.275777805859,56.2999325735669,56.275777805859,56.2999325735669,197.683540481279,0.0,1.0
2024-07-15,57.6455,57.6455,57.6455,57.6455,236,55.6965464762237,55.6965464762237,55.6965464762237,55.6965464762237,244.258196615612,0.0,1.0
2024-07-16,57.9321,57.9321,57.75,57.75,4084,55.973456733227,55.973456733227,55.7975134052427,55.7975134052427,4226.90879228033,0.0,1.0
2024-07-17,57.6435,57.6435,57.6435,57.6435,49,55.694614094807,55.694614094807,55.694614094807,55.694614094807,50.7146255684957,0.0,1.0
2024-07-18,57.0556,57.68,57.05,57.68,1445,55.1265905773881,55.7298800556606,55.1211799094215,55.7298800556606,1495.56395809135,0.0,1.0
2024-07-19,56.7738,56.9099,56.7738,56.9099,496,54.8543180357847,54.9858165911865,54.8543180357847,54.9858165911865,513.356209836201,0.0,1.0
2024-07-22,57.3788,57.3788,57.04,57.04,2010,55.4388634143158,55.4388634143158,55.1115180023384,55.1115180023384,2080.33464066686,0.0,1.0
2024-07-23,57.0568,57.0568,57.0568,57.0568,53,55.1277500062381,55.1277500062381,55.1277500062381,55.1277500062381,54.8545950026586,0.0,1.0
2024-07-24,56.319,56.76,56.319,56.76,517,54.4148945016426,54.8409846040099,54.4148945016426,54.8409846040099,535.091049365557,0.0,1.0
2024-07-25,55.89,56.2178,55.89,56.2178,150138,54.0003986877751,54.3171160019611,54.0003986877751,54.3171160019611,155391.682726588,0.0,1.0
2024-07-26,56.6433,56.6482,56.6433,56.6482,215,54.7282301483495,54.7329644828202,54.7282301483495,54.7329644828202,222.523357086256,0.0,1.0
2024-07-29,56.3857,56.3857,56.3857,56.3857,104,54.4793394218873,54.4793394218873,54.4793394218873,54.4793394218873,107.639205288236,0.0,1.0
2024-07-30,56.5362,56.5362,56.41,56.41,1707,54.6247511234888,54.6247511234888,54.5028178560994,54.5028178560994,1766.73195602902,0.0,1.0
2024-07-31,57.3589,57.3589,57.3589,57.3589,258,55.4196362192203,55.4196362192203,55.4196362192203,55.4196362192203,267.028028503508,0.0,1.0
2024-08-01,55.7976,55.7976,55.7976,55.7976,298,53.9111226663267,53.9111226663267,53.9111226663267,53.9111226663267,308.427722845137,0.0,1.0
2024-08-02,54.7883,54.7883,54.7883,54.7883,284,52.9359463844235,52.9359463844235,52.9359463844235,52.9359463844235,293.937829825567,0.0,1.0
2024-08-05,53.702,53.702,53.3301,53.3301,4555,51.8863734179799,51.8863734179799,51.5270470935573,51.5270470935573,4714.39019315302,0.0,1.0
2024-08-06,53.7787,53.7787,53.7787,53.7787,7,51.9604802453078,51.9604802453078,51.9604802453078,51.9604802453078,7.24494650978509,0.0,1.0
2024-08-07,54.0031,54.0031,54.0031,54.0031,25,52.1772934402539,52.1772934402539,52.1772934402539,52.1772934402539,25.8748089635182,0.0,1.0
2024-08-08,54.9148,54.9148,54.86,54.86,1239,53.0581695090255,53.0581695090255,53.0052222582098,53.0052222582098,1282.35553223196,0.0,1.0
2024-08-09,55.148,55.148,55.148,55.148,114,53.2834851822047,53.2834851822047,53.2834851822047,53.2834851822047,117.989128873643,0.0,1.0
2024-08-12,55.078,55.078,55.078,55.078,59,53.2158518326226,53.2158518326226,53.2158518326226,53.2158518326226,61.064549153903,0.0,1.0
2024-08-13,56.109,56.109,56.109,56.109,63,54.2119944528963,54.2119944528963,54.2119944528963,54.2119944528963,65.2045185880659,0.0,1.0
2024-08-14,56.2809,56.2809,56.23,56.23,37475,54.3780826356558,54.3780826356558,54.3289035286025,54.3289035286025,38786.3386363138,0.0,1.0
2024-08-15,57.0203,57.07,57.0203,57.07,287,55.0924840453846,55.1405037235879,55.0924840453846,55.1405037235879,297.042806901189,0.0,1.0
2024-08-16,57.2976,57.2976,57.292,57.292,250,55.3604087288006,55.3604087288006,55.354998060834,55.354998060834,258.748089635182,0.0,1.0
2024-08-19,58.019,58.019,58.019,58.019,191,56.0574187057796,56.0574187057796,56.0574187057796,56.0574187057796,197.683540481279,0.0,1.0
2024-08-20,57.8616,57.8616,57.8616,57.8616,208,55.9053402882907,55.9053402882907,55.9053402882907,55.9053402882907,215.278410576472,0.0,1.0
2024-08-21,58.3546,58.3546,58.3,58.3,1189,56.3816723074905,56.3816723074905,56.3289182948164,56.3289182948164,1230.60591430492,0.0,1.0
2024-08-22,57.9355,58.52,57.9355,58.52,3280,55.9767417816353,56.5414802506459,55.9767417816353,56.5414802506459,3394.77493601359,0.0,1.0
2024-08-23,59.0422,59.0422,58.66,58.66,11389,57.0460250385285,57.0460250385285,56.6767469498101,56.6767469498101,11787.5279714203,0.0,1.0
2024-08-26,58.7661,58.7661,58.73,58.73,193,56.7792597839625,56.7792597839625,56.7443802993922,56.7443802993922,199.75352519836,0.0,1.0
2024-08-27,59.0877,59.1483,58.94,58.9669,429,57.0899867157568,57.1485378726808,56.9472803481386,56.9732708781923,444.011721813973,0.0,1.0
2024-08-28,58.745,59.09,58.48,59.09,235346,56.758873160017,57.092208954386,56.5028326223133,57.092208954386,243581.311613126,0.0,1.0
2024-08-29,59.0973,59.0973,59.0973,59.0973,45,57.0992621465567,57.0992621465567,57.0992621465567,57.0992621465567,46.5746561343327,0.0,1.0
2024-08-30,59.3123,59.3123,59.3123,59.3123,1,57.3069931488446,57.3069931488446,57.3069931488446,57.3069931488446,1.03499235854073,0.0,1.0
2024-09-03,58.19,58.19,58.19,58.19,351,56.2226373169017,56.2226373169017,56.2226373169017,56.2226373169017,363.282317847795,0.0,1.0
2024-09-04,57.9733,57.9733,57.91,57.91,110,56.0132637904096,56.0132637904096,55.9521039185732,55.9521039185732,113.84915943948,0.0,1.0
2024-09-05,57.9473,58.07,57.82,58.07,403,55.9881428319934,56.1066944319038,55.8651467548248,56.1066944319038,417.101920491913,0.0,1.0
2024-09-06,56.8713,56.92,56.87,56.91,1206,54.9485216298455,54.9955751173405,54.9472655819247,54.9859132102573,1248.20078440012,0.0,1.0
2024-09-09,57.4608,57.4608,57.4608,57.4608,122,55.5180910523977,55.5180910523977,55.5180910523977,55.5180910523977,126.269067741969,0.0,1.0
2024-09-10,57.2421,57.2421,57.17,57.17,372,55.306785144489,55.306785144489,55.2371227944195,55.2371227944195,385.017157377151,0.0,1.0
2024-09-11,57.5652,57.5652,57.5652,57.5652,92,55.6189613623459,55.6189613623459,55.6189613623459,55.6189613623459,95.219296985747,0.0,1.0
2024-09-12,58.076,58.076,57.775,57.94,2960,56.1124915761537,56.1124915761537,55.8216681729506,55.9810896398227,3063.57738128055,0.0,1.0
2024-09-13,58.2506,58.37,58.2506,58.37,1804,56.2811884738256,56.3965516443985,56.2811884738256,56.3965516443985,1867.12621480747,0.0,1.0
2024-09-16,58.5939,58.5939,58.27,58.28,11364,56.6128817439905,56.6128817439905,56.2999325735669,56.3095944806501,11761.6531624568,0.0,1.0
2024-09-17,58.3286,58.3286,58.3286,58.3286,71,56.3565513490743,56.3565513490743,56.3565513490743,56.3565513490743,73.4844574563916,0.0,1.0
2024-09-18,58.1048,58.1048,58.1048,58.1048,118,56.1403178685532,56.1403178685532,56.1403178685532,56.1403178685532,122.129098307806,0.0,1.0
2024-09-19,59.2565,59.2565,59.2565,59.2565,75,57.2530797073206,57.2530797073206,57.2530797073206,57.2530797073206,77.6244268905545,0.0,1.0
2024-09-20,58.7046,58.7046,58.7046,58.7046,86,56.719839055401,56.719839055401,56.719839055401,56.719839055401,89.0093428345026,0.0,1.0
2024-09-23,58.9456,58.9456,58.9456,58.9456,169,56.9526910161052,56.9526910161052,56.9526910161052,56.9526910161052,174.913708593383,0.0,1.0
2024-09-24,58.9627,58.9627,58.7685,58.7685,396,57.2995244946693,57.2995244946693,57.110802342243,57.110802342243,407.494292595259,0.34187,1.0
2024-09-25,58.7,58.7,58.7,58.7,283464,57.0442345387353,57.0442345387353,57.0442345387353,57.0442345387353,291691.823626825,0.0,1.0
2024-09-26,59.9945,60.0012,59.72,59.72,622,58.3022202561185,58.3087312675565,58.0354631457116,58.0354631457116,640.05416665215,0.0,1.0
2024-09-27,59.6083,59.8399,59.6083,59.79,15367,57.9269138953202,58.1519810966689,57.9269138953202,58.1034886383473,15813.0424098771,0.0,1.0
2024-09-30,59.345,59.52,57.45,59.44,34489,57.671040863735,57.8411045953241,55.8294935988134,57.7633611751691,35490.0774174695,0.0,1.0
2024-10-01,59.0061,59.0561,58.82,58.93,7801,57.3417003001034,57.3902899377003,57.1608496689678,57.267746871681,8027.43175892833,0.0,1.0
2024-10-02,58.8584,58.8584,58.75,58.75,238,57.1981665106422,57.1981665106422,57.0928241763322,57.0928241763322,244.908185953716,0.0,1.0
2024-10-03,58.2868,58.2868,58.2868,58.2868,5,56.6426897736347,56.6426897736347,56.6426897736347,56.6426897736347,5.14512995701085,0.0,1.0
2024-10-04,58.58,58.58,58.54,58.55,576,56.9276194085028,56.9276194085028,56.8887476984253,56.8984656259447,592.71897104765,0.0,1.0
2024-10-07,58.367,58.46,58.305,58.46,684,56.7206275523401,56.8110042782703,56.66037640172,56.8110042782703,703.853778119084,0.0,1.0
2024-10-08,58.2589,58.37,58.2589,58.37,173,56.6155767558556,56.7235429305959,56.6155767558556,56.7235429305959,178.021496512576,0.0,1.0
2024-10-09,58.2802,58.2802,58.2802,58.2802,85,56.6362759414719,56.6362759414719,56.6362759414719,56.6362759414719,87.4672092691845,0.0,1.0
2024-10-10,58.1798,58.1798,58.1798,58.1798,1,56.5387079491774,56.5387079491774,56.5387079491774,56.5387079491774,1.02902599140217,0.0,1.0
2024-10-11,58.5072,58.56,58.4,58.4,1371,56.8568728961617,56.9081835534641,56.752696713154,56.752696713154,1410.79463421238,0.0,1.0
2024-10-14,58.6485,58.6485,58.286,58.286,149,56.9941872120105,56.9941872120105,56.6419123394332,56.6419123394332,153.324872718923,0.0,1.0
2024-10-15,57.5942,57.68,57.59,57.68,1407,55.9696261136427,56.053005931759,55.9655445840846,56.053005931759,1447.83956990285,0.0,1.0
2024-10-16,57.71,57.75,57.7,57.7,591,56.0821597143171,56.1210314243946,56.0724417867977,56.0724417867977,608.154360918683,0.0,1.0
2024-10-17,57.8196,57.9912,57.8196,57.98,1045,56.1886681999295,56.355427836162,56.1886681999295,56.3445437573403,1075.33216101527,0.0,1.0
2024-10-18,58.1539,58.2101,58.01,58.1,6742,56.5135385169022,56.5681532695611,56.3736975398984,56.4611588875728,6937.69323403343,0.0,1.0
2024-10-21,57.4103,57.73,57.4103,57.73,212,55.7909134265614,56.1015955693559,55.7909134265614,56.1015955693559,218.15351017726,0.0,1.0
2024-10-22,57.1352,57.1352,57.03,57.03,747,55.5235732405034,55.5235732405034,55.4213406429996,55.4213406429996,768.682415577421,0.0,1.0
2024-10-23,56.5171,56.5171,56.46,56.46,269,54.9229081405308,54.9229081405308,54.8674187743952,54.8674187743952,276.807991687184,0.0,1.0
2024-10-24,56.7985,56.7985,56.74,56.74,105,55.196370620926,55.196370620926,55.1395207449377,55.1395207449377,108.047729097228,0.0,1.0
2024-10-25,56.6966,56.83,56.6966,56.83,366,55.0973449395036,55.2269820926121,55.0973449395036,55.2269820926121,376.623512853194,0.0,1.0
2024-10-28,57.1707,57.1707,57.1707,57.1707,68,55.5580718831972,55.5580718831972,55.5580718831972,55.5580718831972,69.9737674153475,0.0,1.0
2024-10-29,56.9626,57.08,56.9626,56.99,618,55.355841811519,55.4699302805965,55.355841811519,55.3824689329221,635.938062686541,0.0,1.0
2024-10-30,56.618,56.775,56.545,56.545,9925,55.0209620292013,55.1735334912555,54.9500211583099,54.9500211583099,10213.0829646665,0.0,1.0
2024-10-31,56.17,56.17,55.82,55.925,11289,54.5855988763333,54.5855988763333,54.2454714131551,54.3475096521086,11616.6744169391,0.0,1.0
2024-11-01,56.283,56.58,56.252,56.58,1415,54.6954114573022,54.9840339046277,54.6652858819921,54.9840339046277,1456.07177783407,0.0,1.0
2024-11-04,56.3224,56.3224,56.3224,56.3224,46,54.7337000917286,54.7337000917286,54.7337000917286,54.7337000917286,47.3351956044998,0.0,1.0
2024-11-05,56.8585,56.8585,56.83,56.83,209,55.2546781860423,55.2546781860423,55.2269820926121,55.2269820926121,215.066432203053,0.0,1.0
2024-11-06,56.1609,56.1609,56.1609,56.1609,6,54.5767555622906,54.5767555622906,54.5767555622906,54.5767555622906,6.17415594841302,0.0,1.0
2024-11-07,56.9273,56.9273,56.6,56.6,358,55.3215375273756,55.3215375273756,55.0034697596664,55.0034697596664,368.391304921977,0.0,1.0
2024-11-08,56.1523,56.17,56.09,56.0901,862829,54.568398144624,54.5855988763333,54.5078554561783,54.5079526354534,887873.467135542,0.0,1.0
2024-11-11,56.238,56.238,56.1948,56.1948,108,54.651680783465,54.651680783465,54.6096993365813,54.6096993365813,111.134807071434,0.0,1.0
2024-11-12,55.247,55.4294,55.247,55.4294,641,53.6886341662949,53.8658891642483,53.6886341662949,53.8658891642483,659.605660488791,0.0,1.0
2024-11-13,54.8545,54.8545,54.8545,54.8545,6,53.3072055111594,53.3072055111594,53.3072055111594,53.3072055111594,6.17415594841302,0.0,1.0
2024-11-14,54.9134,55.115,54.9134,55.115,895,53.3644441042485,53.5603575230391,53.3644441042485,53.5603575230391,920.978262304942,0.0,1.0
2024-11-15,54.742,54.742,54.63,54.63,952,53.1978788265664,53.1978788265664,53.0890380383494,53.0890380383494,979.632743814866,0.0,1.0
2024-11-18,55.0301,55.06,54.78,54.9,19215,53.4778523183996,53.5069089216826,53.23480695114,53.3514220813725,19772.7344247927,0.0,1.0
2024-11-19,54.997,55.0,54.64,54.64,940,53.4456859783105,53.4486013565663,53.0987559658688,53.0987559658688,967.284431918039,0.0,1.0
2024-11-20,54.81,54.81,54.5179,54.5639,164162,53.2639607336982,53.2639607336982,52.9801000708572,53.0248025374463,168926.964800563,0.0,1.0
2024-11-21,54.8824,54.8824,54.8824,54.8824,67,53.3343185289384,53.3343185289384,53.3343185289384,53.3343185289384,68.9447414239454,0.0,1.0
2024-11-22,55.1008,55.1008,55.1008,55.1008,108,53.5465580659616,53.5465580659616,53.5465580659616,53.5465580659616,111.134807071434,0.0,1.0
2024-11-25,55.3871,55.6486,55.3871,55.6486,449,53.8247823308413,54.078906135473,53.8247823308413,54.078906135473,462.032670139575,0.0,1.0
2024-11-26,55.05,55.13,55.05,55.13,489936,53.4971909941632,53.5749344143182,53.4971909941632,53.5749344143182,504156.878123613,0.0,1.0
2024-11-27,55.3397,55.3397,55.3397,55.3397,24,53.7787193543995,53.7787193543995,53.7787193543995,53.7787193543995,24.6966237936521,0.0,1.0
2024-11-29,56.172,56.172,56.172,56.172,8,54.5875424618371,54.5875424618371,54.5875424618371,54.5875424618371,8.23220793121736,0.0,1.0
2024-12-02,56.3601,56.3601,56.05,56.05,189,54.7703366784766,54.7703366784766,54.4689837461008,54.4689837461008,194.48591237501,0.0,1.0
2024-12-03,56.6743,56.74,56.6743,56.74,447,55.0756739611354,55.1395207449377,55.0756739611354,55.1395207449377,459.97461815677,0.0,1.0
2024-12-04,56.59,56.66,56.58,56.66,49598,54.993751832147,55.0617773247827,54.9840339046277,55.0617773247827,51037.6311215649,0.0,1.0
2024-12-05,57.007,57.1499,56.97,57.04,903,55.398989409705,55.5378585939569,55.3630330778833,55.4310585705189,929.210470236159,0.0,1.0
2024-12-06,56.9505,57.08,56.9505,57.08,237,55.3440831192205,55.4699302805965,55.3440831192205,55.4699302805965,243.879159962314,0.0,1.0
2024-12-09,56.9711,57.18,56.9711,57.18,571,55.3641020499104,55.5671095557902,55.3641020499104,55.5671095557902,587.573841090639,0.0,1.0
2024-12-10,56.4609,56.4609,56.42,56.46,66395,54.8682933878719,54.8682933878719,54.8285470643177,54.8674187743952,68322.1806991471,0.0,1.0
2024-12-11,56.7789,56.7789,56.695,56.695,273,55.1773234829881,55.1773234829881,55.0957900711005,55.0957900711005,280.924095652792,0.0,1.0
2024-12-12,56.21,56.21,56.21,56.21,283539,54.6244705864108,54.6244705864108,54.6244705864108,54.6244705864108,291769.00057618,0.0,1.0
2024-12-13,56.0863,56.0863,56.0682,56.0682,407,54.5042598229961,54.5042598229961,54.486670374186,54.486670374186,418.813578500683,0.0,1.0
2024-12-16,55.9155,55.9155,55.9155,55.9155,41,54.3382776209652,54.3382776209652,54.3382776209652,54.3382776209652,42.1900656474889,0.0,1.0
2024-12-17,55.8217,55.8217,55.8217,55.8217,138,54.2471234608334,54.2471234608334,54.2471234608334,54.2471234608334,142.005586813499,0.0,1.0
2024-12-18,54.4941,55.796414,54.45,55.796414,483,52.9569714033611,54.2225507093079,52.9141153430006,54.2225507093079,497.019553847248,0.0,1.0
2024-12-19,54.3176,54.35,54.3176,54.35,290,52.7854499826441,52.8169360678069,52.7854499826441,52.8169360678069,298.417537506629,0.0,1.0
2024-12-20,54.11,54.5,53.88,53.88,5701,52.5837058073419,52.9627049805975,52.3601934743962,52.3601934743962,5866.47717698377,0.0,1.0
2024-12-23,54.12,54.13,53.72,53.72,2121,52.8757878368642,52.8855579380906,52.4849837878113,52.4849837878113,2170.90893007879,0.29056,1.0
2024-12-24,54.3793,54.3793,54.3793,54.3793,10,53.1291265616628,53.1291265616628,53.1291265616628,53.1291265616628,10.2353084869344,0.0,1.0
2024-12-26,54.6995,54.7599,54.6995,54.7599,257,53.4419652029297,53.5009766143367,53.4419652029297,53.5009766143367,263.047428114214,0.0,1.0
2024-12-27,54.5627,54.77,54.5627,54.74,16760,53.3083102181536,53.5108444165753,53.3083102181536,53.4815341128963,17154.3770241021,0.0,1.0
2024-12-30,54.21,54.21,54.15,54.15,634173,52.9637187479011,52.9637187479011,52.9050981405432,52.9050981405432,649095.628908466,0.0,1.0
2024-12-31,54.1323,54.3,54.1323,54.3,110,52.8878050613726,53.0516496589381,52.8878050613726,53.0516496589381,112.588393356279,0.0,1.0
2025-01-02,54.0525,54.0525,53.9665,53.9665,1112,52.8098396535865,52.8098396535865,52.7258167830402,52.7258167830402,1138.16630374711,0.0,1.0
2025-01-03,54.2926,54.2926,54.2926,54.2926,155,53.0444197840306,53.0444197840306,53.0444197840306,53.0444197840306,158.647281547483,0.0,1.0
2025-01-06,54.7807,54.7807,54.7807,54.7807,88,53.5212984248874,53.5212984248874,53.5212984248874,53.5212984248874,90.0707146850229,0.0,1.0
2025-01-07,54.7286,54.7286,54.7286,54.7286,43,53.4703961974983,53.4703961974983,53.4703961974983,53.4703961974983,44.011826493818,0.0,1.0
2025-01-08,54.5698,54.5698,54.37,54.37,7867,53.3152469900243,53.3152469900243,53.1200403675223,53.1200403675223,8052.1171866713,0.0,1.0
2025-01-10,53.7616,54.19,53.7616,54.19,1038,52.5256274089128,52.9441785454485,52.5256274089128,52.9441785454485,1062.42502094379,0.0,1.0
2025-01-13,53.6257,53.6257,53.35,53.35,579,52.392851733247,52.392851733247,52.1234900424373,52.1234900424373,592.624361393503,0.0,1.0
2025-01-14,53.827,53.85005,53.64,53.67,769,52.5895238709329,52.6120439542596,52.4068229780007,52.4361332816797,787.095222645257,0.0,1.0
2025-01-15,54.4879,54.61,54.473,54.61,371,53.2352298609807,53.3545227969541,53.2206724101535,53.3545227969541,379.729944865267,0.0,1.0
2025-01-16,54.89,54.89,54.53,54.63,542407,53.6280856312912,53.6280856312912,53.2763619871435,53.3740629994067,555170.297047263,0.0,1.0
2025-01-17,55.0458,55.0458,55.027,55.027,467,53.7803038083973,53.7803038083973,53.7619360180918,53.7619360180918,477.988906339837,0.0,1.0
2025-01-21,56.1335,56.1335,56.065,56.065,4357,54.8429977187845,54.8429977187845,54.7760725253842,54.7760725253842,4459.52390775733,0.0,1.0
2025-01-22,55.96,56.1921,55.96,56.15,182316,54.6734864625078,54.9002505119708,54.6734864625078,54.859118385808,186606.050210393,0.0,1.0
2025-01-23,56.37,56.37,56.08,56.08,1203,55.0740606127871,55.0740606127871,54.7907276772237,54.7907276772237,1231.30761097821,0.0,1.0
2025-01-24,56.7072,56.76,56.67,56.76,1917,55.4035084261387,55.4550945606137,55.3671636495768,55.4550945606137,1962.10863694533,0.0,1.0
2025-01-27,56.7517,56.7562,56.5587,56.7562,939,55.4469853765959,55.4513819221477,55.2584224229278,55.4513819221477,961.095466923141,0.0,1.0
2025-01-28,56.61,56.73,56.61,56.63,98220,55.3085430422188,55.4257842569347,55.3085430422188,55.3280832446715,100531.19995867,0.0,1.0
2025-01-29,56.6466,56.8286,56.6466,56.711356,1484,55.3443016127072,55.5221174550263,55.3443016127072,55.4075688802084,1518.91977946107,0.0,1.0
2025-01-30,57.19,57.435,57.181,57.28,7405,55.8752089133456,56.1145763933906,55.8664158222419,55.9631398243825,7579.24593457494,0.0,1.0
2025-01-31,56.7897,56.7897,56.7897,56.7897,118,55.4841117612559,55.4841117612559,55.4841117612559,55.4841117612559,120.776640145826,0.0,1.0
2025-02-03,56.02,56.12,55.71,55.71,840,54.7321070698657,54.829808082129,54.4292339318497,54.4292339318497,859.765912902492,0.0,1.0
2025-02-04,56.64,56.64,56.64,56.64,150,55.3378533458978,55.3378533458978,55.3378533458978,55.3378533458978,153.529627304016,0.0,1.0
2025-02-05,57.2,57.2699,57.18,57.25,884,55.884979014572,55.953272022144,55.8654388121193,55.9338295207036,904.801270245002,0.0,1.0
2025-02-06,57.5179,57.5179,57.5179,57.5179,76,56.1955705325568,56.1955705325568,56.1955705325568,56.1955705325568,77.7883445007015,0.0,1.0
2025-02-07,56.9689,57.51,56.9689,57.51,2133,55.6591919752316,56.187852152588,55.6591919752316,56.187852152588,2183.19130026311,0.0,1.0
2025-02-10,57.2903,57.2903,57.24,57.27,407,55.9732030286457,55.9732030286457,55.9240594194772,55.9533697231562,416.57705541823,0.0,1.0
2025-02-11,57.6081,57.6081,57.33,57.33,423,56.2836968456182,56.2836968456182,56.0119903305142,56.0119903305142,432.953548997326,0.0,1.0
2025-02-12,57.746,57.75,57.22,57.22,10949,56.4184265415292,56.4223345820198,55.9045192170246,55.9045192170246,11206.6392623445,0.0,1.0
2025-02-13,58.44,58.44,58.38,58.38,10145,57.0964715666361,57.0964715666361,57.0378509592782,57.0378509592782,10383.720459995,0.0,1.0
2025-02-14,58.5558,58.62,58.5558,58.62,844,57.2096093388369,57.2723333887099,57.2096093388369,57.2723333887099,863.860036297265,0.0,1.0
2025-02-18,59.0112,59.0112,58.67,58.9,2774,57.6545397486837,57.6545397486837,57.3211838948415,57.545896223047,2839.27457427561,0.0,1.0
2025-02-19,58.4952,58.4952,58.32,58.436549,1448,57.1504025254054,57.1504025254054,56.9792303519202,57.0930999047029,1482.0726689081,0.0,1.0
2025-02-20,58.7797,58.7797,58.602,58.62,409,57.4283619052943,57.4283619052943,57.2547472065025,57.2723333887099,418.624117115618,0.0,1.0
2025-02-21,58.332,58.332,58.332,58.332,305,56.9909544733918,56.9909544733918,56.9909544733918,56.9909544733918,312.1769088515,0.0,1.0
2025-02-24,58.3907,58.3907,58.3907,58.3907,69,57.0483049675903,57.0483049675903,57.0483049675903,57.0483049675903,70.6236285598475,0.0,1.0
2025-02-25,58.7785,58.7785,58.5,58.66,6883,57.4271894931472,57.4271894931472,57.155092173994,57.3114137936152,7044.96283155695,0.0,1.0
2025-02-26,58.815,58.83,58.8082,58.8183,1344,57.4628503626232,57.4775055144627,57.4562066937893,57.4660744960279,1375.62546064399,0.0,1.0
2025-02-27,58.39,58.615,58.31,58.615,118628,57.0476210605045,57.2674483380968,56.9694602506939,57.2674483380968,121419.417518806,0.0,1.0
2025-02-28,58.34,58.34,57.8308,58.2375,30936,56.9987705543729,56.9987705543729,56.5012769999285,56.898627016803,31663.9503351803,0.0,1.0
2025-03-03,58.8283,59.53,58.53,59.45,28361,57.4758445972542,58.1614126003054,57.184402477673,58.0832517904948,29028.3583997947,0.0,1.0
2025-03-04,58.9319,59.06,58.2,58.26,1877,57.577062845959,57.7022178426682,56.8619891372043,56.9206097445623,1921.16740299759,0.0,1.0
2025-03-05,60.24,60.24,59.82,59.82,443,58.8550897873744,58.8550897873744,58.4447455358688,58.4447455358688,453.424165971194,0.0,1.0
2025-03-06,59.7127,60.26,59.69,60.12,1697,58.3399123497103,58.874629989827,58.3177342199266,58.7378485726585,1736.93185023277,0.0,1.0
2025-03-07,60.36,60.36,59.69,60.14,11198,58.9723310020903,58.9723310020903,58.3177342199266,58.7573887751111,11461.4984436692,0.0,1.0
2025-03-10,58.99,59.19,58.69,59.19,45910,57.6338271340839,57.8292291586104,57.3407240972942,57.8292291586104,46990.3012635159,0.0,1.0
2025-03-11,58.7993,58.7993,58.46,58.46,2127,57.4475113036979,57.4475113036979,57.1160117690887,57.1160117690887,2177.05011517095,0.0,1.0
2025-03-12,59.04,59.05,58.96,58.96,32026,57.6826776402155,57.6924477414418,57.6045168304049,57.6045168304049,32779.5989602562,0.0,1.0
2025-03-13,58.7398,58.7398,58.72,58.72,260,57.3893792014013,57.3893792014013,57.3700344009732,57.3700344009732,266.118020660295,0.0,1.0
2025-03-14,59.67,59.7,59.31,59.45,107676,58.2981940174739,58.3275043211529,57.9464703733263,58.0832517904948,110209.707663915,0.0,1.0
2025-03-17,60.4851,60.4851,60.4851,60.4851,118,59.0945549684316,59.0945549684316,59.0945549684316,59.0945549684316,120.776640145826,0.0,1.0
2025-03-18,60.3811,60.3811,60.19,60.22,7481,58.9929459156778,58.9929459156778,58.8062392812428,58.8355495849217,7657.03427907564,0.0,1.0
2025-03-19,60.6323,60.6323,60.41,60.41,534,59.2383708584831,59.2383708584831,59.0211815082219,59.0211815082219,546.565473202297,0.0,1.0
2025-03-20,60.1982,60.1982,60.045,60.08,3285,58.8142507642483,58.8142507642483,58.6645728134611,58.6987681677532,3362.29883795796,0.0,1.0
2025-03-21,59.71,59.71,59.66,59.66,303,58.3372744223792,58.3372744223792,58.2884239162476,58.2884239162476,310.129847154113,0.0,1.0
2025-03-24,59.7164,59.7164,59.6995,59.6995,332,58.3435272871641,58.3435272871641,58.3270158160916,58.3270158160916,339.812241766222,0.0,1.0
2025-03-25,59.8236,59.8236,59.8236,59.8236,321,58.6821980760733,58.6821980760733,58.6821980760733,58.6821980760733,327.243631452004,0.23944,1.0
2025-03-26,59.0716,59.52,59.0716,59.47,501,57.9445458292476,58.3843905998283,57.9445458292476,58.3353445727787,510.74473320079,0.0,1.0
2025-03-27,59.37,59.37,59.02,59.02,42927,58.2372525186795,58.2372525186795,57.8939303293324,57.8939303293324,43761.9544153898,0.0,1.0
2025-03-28,58.6616,58.73,58.49,58.58,38992,57.5423684074409,57.6094633724448,57.3740424426068,57.462325291296,39750.4164410484,0.0,1.0
2025-03-31,58.1857,58.29,58.0,58.11,83251,57.075548321983,57.1778583344084,56.8933913775208,57.0012926370299,84870.2790093792,0.0,1.0
2025-04-01,58.1635,58.4199,58.01,58.03,10801,57.053771885973,57.3052799126832,56.9032005829307,56.9228189937506,11011.0855554925,0.0,1.0
2025-04-02,58.4071,58.4071,58.105,58.165,1396,57.2927241297585,57.2927241297585,56.9963880343249,57.0552432667844,1423.15298911837,0.0,1.0
2025-04-03,56.96,57.46,56.95,57.3,8556,55.8732340148894,56.3636942853853,55.8634248094795,56.2067469988266,8722.419036459,0.0,1.0
2025-04-04,53.4423,54.39,53.355,54.32,60946,52.4226498278428,53.3522682245406,52.3370154646142,53.2836037866712,62131.4341510087,0.0,1.0
2025-04-07,52.036,52.27,51.5,51.5,30777,51.0431812710461,51.2727166776382,50.5174078610745,50.5174078610745,31375.6300473467,0.0,1.0
2025-04-08,51.9593,53.4699,51.485,53.4699,2579,50.967944665552,52.4497232347741,50.5026940529596,52.4497232347741,2629.16300783401,0.0,1.0
2025-04-09,55.7753,55.7753,51.8,51.92,131868,54.7111374499765,54.7111374499765,50.811684023372,50.929394488291,134432.907141161,0.0,1.0
2025-04-10,54.8387,54.91,54.8387,54.91,449,53.7924072712836,53.8623469058563,53.7924072712836,53.8623469058563,457.733303806696,0.0,1.0
2025-04-11,56.2442,56.2442,55.25,55.25,517,55.1710910916475,55.1710910916475,54.1958598897935,54.1958598897935,527.055942245127,0.0,1.0
2025-04-14,56.8671,56.8671,56.8671,56.8671,123,55.7821064966313,55.7821064966313,55.7821064966313,55.7821064966313,125.392419528338,0.0,1.0
2025-04-15,57.3232,57.3232,57.3232,57.3232,100,56.2295043553776,56.2295043553776,56.2295043553776,56.2295043553776,101.945056527104,0.0,1.0
2025-04-16,57.0539,57.26,57.0539,57.26,162,55.9653424536885,56.1675101771869,55.9653424536885,56.1675101771869,165.150991573908,0.0,1.0
2025-04-17,57.7332,57.9804,57.7332,57.9804,532,56.6316817771842,56.8741653349174,56.6316817771842,56.8741653349174,542.347700724192,0.0,1.0
2025-04-21,57.4803,57.5,56.96,57.5,515,56.3836069723674,56.4029311070249,55.8732340148894,56.4029311070249,525.017041114585,0.0,1.0
2025-04-22,58.6016,58.62,58.32,58.62,38853,57.4835131749814,57.5015621129357,57.2072859506382,57.5015621129357,39608.7128124757,0.0,1.0
2025-04-23,58.7916,59.1,58.74,58.74,46220,57.6698880777699,57.9724039726117,57.6192725778547,57.6192725778547,47119.0051268274,0.0,1.0
2025-04-24,59.509,59.509,59.26,59.26,1157,58.3736004738773,58.3736004738773,58.1293512591704,58.1293512591704,1179.50430401859,0.0,1.0
2025-04-25,59.7234,59.77,59.54,59.54,19856,58.583909837866,58.6296207350762,58.4040090106481,58.4040090106481,20242.2104240217,0.0,1.0
2025-04-28,60.2212,60.2212,60.2212,60.2212,130,59.0722120831717,59.0722120831717,59.0722120831717,59.0722120831717,132.528573485235,0.0,1.0
2025-04-29,60.4165,60.4165,60.4099,60.4099,154,59.2637858648273,59.2637858648273,59.2573117892568,59.2573117892568,156.99538705174,0.0,1.0
2025-04-30,60.28,60.41,59.83,59.83,347440,59.129890210982,59.2574098813109,58.6884759675357,58.6884759675357,354197.904397769,0.0,1.0
2025-05-01,60.1674,60.41,60.075,60.37,16480,59.0194385580663,59.2574098813109,58.9288015000787,59.2181730596712,16800.5453156667,0.0,1.0
2025-05-02,61.1807,61.23,60.88,60.88,1454,60.0134053422532,60.0617647249241,59.718442535577,59.718442535577,1482.28112190409,0.0,1.0
2025-05-05,61.3349,61.47,61.3349,61.47,309,60.1646632896742,60.2971856547621,60.1646632896742,60.2971856547621,315.010224668751,0.0,1.0
2025-05-06,61.288,61.43,61.288,61.32,1672,60.1186581163016,60.2579488331225,60.1186581163016,60.1500475736134,1704.52134513318,0.0,1.0
2025-05-07,61.0403,61.16,61.04,61.16,15189,59.875684098298,59.9931002870547,59.8753898221357,59.9931002870547,15484.4346359018,0.0,1.0
2025-05-08,60.8561,61.24,60.8561,61.05,43210,59.6949985346473,60.071573930334,59.6949985346473,59.8851990275456,44050.4589253616,0.0,1.0
2025-05-09,61.1127,61.27,61.09,61.185721,25736,59.9467027454658,60.1010015465638,59.9244358491853,60.0183305442896,26236.5797478154,0.0,1.0
2025-05-12,61.3924,61.3924,61.19,61.19,1688,60.2210662207812,60.2210662207812,60.0225279032845,60.0225279032845,1720.83255417751,0.0,1.0
2025-05-13,61.5821,61.5821,61.38,61.38,261,60.4071468474073,60.4071468474073,60.2089028060729,60.2089028060729,266.076597535741,0.0,1.0
2025-05-14,61.233,61.35,61.233,61.26,1027,60.0647074865471,60.1794751898431,60.0647074865471,60.0911923411539,1046.97573053336,0.0,1.0
2025-05-15,61.8732,61.8732,61.8732,61.8732,97,60.69269281689,60.69269281689,60.69269281689,60.69269281689,98.8867048312907,0.0,1.0
2025-05-16,62.0493,62.0493,61.78,61.78,158,60.8654329241587,60.8654329241587,60.6012710224696,60.6012710224696,161.073189312824,0.0,1.0
2025-05-19,62.577,62.577,62.22,62.3,5934,61.38306469364,61.38306469364,61.0328760605059,61.1113497037853,6049.41965431834,0.0,1.0
2025-05-20,62.9346,62.9346,62.9346,62.9346,123,61.7338418790986,61.7338418790986,61.7338418790986,61.7338418790986,125.392419528338,0.0,1.0
2025-05-21,62.6112,63.1825,62.6112,63.09,498,61.4166121761419,61.9770120812105,61.4166121761419,61.8862769311688,507.686381504977,0.0,1.0
2025-05-22,62.5443,62.5443,62.15,62.32,836,61.3509885919496,61.3509885919496,60.9642116226365,61.1309681146051,852.260672566587,0.0,1.0
2025-05-23,62.5724,62.5724,62.5724,62.5724,122,61.3785524591514,61.3785524591514,61.3785524591514,61.3785524591514,124.372968963067,0.0,1.0
2025-05-27,63.5203,63.58,63.5203,63.58,361,62.3083670399575,62.3669279962547,62.3083670399575,62.3669279962547,368.021654062845,0.0,1.0
2025-05-28,62.96,63.16,62.88,63.1,134616,61.7587572608398,61.9549413690382,61.6802836175605,61.8960861365787,137234.357294526,0.0,1.0
2025-05-29,63.07,63.18,62.91,62.93,229318,61.8666585203489,61.974559779858,61.7097112337902,61.7293296446101,233778.364726824,0.0,1.0
2025-05-30,63.13,63.21,63.04,63.15,461174,61.9255137528084,62.0039873960878,61.8372309041192,61.9451321636283,470144.094988306,0.0,1.0
2025-06-02,63.8045,63.8045,63.57,63.57,272,62.5871446577074,62.5871446577074,62.3571187908448,62.3571187908448,277.290553753722,0.0,1.0
2025-06-03,63.3726,63.3726,63.3726,63.3726,338,62.163485076053,62.163485076053,62.163485076053,62.163485076053,344.574291061611,0.0,1.0
2025-06-04,63.7016,63.7016,63.7016,63.7016,289,62.4862079340393,62.4862079340393,62.4862079340393,62.4862079340393,294.62121336333,0.0,1.0
2025-06-05,63.6137,63.92,63.6137,63.79,1462,62.3999850184861,62.7004409801919,62.3999850184861,62.572921309863,1490.43672642626,0.0,1.0
2025-06-06,63.8296,63.93,63.66,63.9276,1518,62.6117657632863,62.7102501856018,62.445401639534,62.7078959763034,1547.52595808143,0.0,1.0
2025-06-09,63.8446,64.073,63.8446,64.073,527,62.6264795714011,62.8505218229636,62.6264795714011,62.8505218229636,537.250447897837,0.0,1.0
2025-06-10,63.9386,64.05,63.9187,63.9187,1336,62.7186861022543,62.8279606505208,62.6991657834886,62.6991657834886,1361.98595520211,0.0,1.0
2025-06-11,63.8317,64.0928,63.8317,64.0928,215,62.6138256964223,62.8699440496753,62.6138256964223,62.8699440496753,219.181871533273,0.0,1.0
2025-06-12,64.33,64.47,64.32,64.3859,5200,63.1026184019985,63.2399472777374,63.0928091965886,63.15745186024,5301.1429394094,0.0,1.0
2025-06-13,63.4636,63.4636,63.4636,63.4636,132,62.2527488452833,62.2527488452833,62.2527488452833,62.2527488452833,134.567474615777,0.0,1.0
2025-06-16,63.7424,63.895,63.7424,63.895,316,62.5262294921118,62.6759179666671,62.5262294921118,62.6759179666671,322.146378625648,0.0,1.0
2025-06-17,62.9108,63.52,62.84,63.48,1320,61.710495970223,62.3080727637952,61.6410467959208,62.2688359421555,1345.67474615777,0.0,1.0
2025-06-18,63.0354,63.42,62.97,62.97,702,61.8327186696306,62.209980709696,61.7685664662498,61.7685664662498,715.654296820269,0.0,1.0
2025-06-20,62.4847,63.15,62.4847,63.15,7220,61.2925257277065,61.9451321636283,61.2925257277065,61.9451321636283,7360.43308125689,0.0,1.0
2025-06-23,62.9294,62.9294,62.9294,62.9294,157,61.7287410922855,61.7287410922855,61.7287410922855,61.7287410922855,160.053738747553,0.0,1.0
2025-06-24,62.8667,62.8667,62.68,62.688,1048,62.5183232725514,62.5183232725514,62.3326578733021,62.3406135411864,1053.83986887771,0.86764,1.0
2025-06-25,62.5117,62.5117,62.5117,62.5117,103,62.1652905101866,62.1652905101866,62.1652905101866,62.1652905101866,103.57395657863,0.0,1.0
2025-06-26,63.2333,63.2333,63.08,63.08,250,62.8828917533483,62.8828917533483,62.7304412675159,62.7304412675159,251.393098491821,0.0,1.0
2025-06-27,63.7695,64.11,63.7695,63.95,1688,63.4161203932919,63.7547335076164,63.4161203932919,63.5956201499309,1697.40620101677,0.0,1.0
2025-06-30,64.02,64.04,63.735,63.87,44648,63.6652322439183,63.685121413629,63.381811575541,63.5160634710881,44896.7962458513,0.0,1.0
2025-07-01,63.7868,63.89,63.77,63.77,1175,63.4333245250917,63.5359526407988,63.4166176225347,63.4166176225347,1181.54756291156,0.0,1.0
2025-07-02,64.13,64.13,63.82,63.82,9343,63.7746226773271,63.7746226773271,63.4663405468114,63.4663405468114,9395.06287683633,0.0,1.0
2025-07-03,63.9835,63.985,63.9835,63.985,544,63.6289345091963,63.6304261969246,63.6289345091963,63.6304261969246,547.031382318202,0.0,1.0
2025-07-07,63.2591,63.75,63.2591,63.75,795,62.9085487822751,63.396728452824,62.9085487822751,63.396728452824,799.43005320399,0.0,1.0
2025-07-08,63.7667,63.7667,63.67,63.68,3705,63.4133359095324,63.4133359095324,63.3171717739812,63.3271163588366,3725.64571964879,0.0,1.0
2025-07-09,64.2072,64.2072,64.039,64.059,701,63.8513948724104,63.8513948724104,63.6841269551435,63.7040161248541,704.906248171065,0.0,1.0
2025-07-10,64.1861,64.1861,63.96,63.96,1064,63.8304117983656,63.8304117983656,63.6055647347862,63.6055647347862,1069.92902718119,0.0,1.0
2025-07-11,63.5573,63.5837,63.5573,63.5837,311,63.2050963026615,63.2313500066796,63.2050963026615,63.2313500066796,312.733014523825,0.0,1.0
2025-07-14,63.5437,63.5437,63.5437,63.5437,140,63.1915716672582,63.1915716672582,63.1915716672582,63.1915716672582,140.78013515542,0.0,1.0
2025-07-15,62.9212,62.9212,62.9212,62.9212,172,62.572521260013,62.572521260013,62.572521260013,62.572521260013,172.958451762373,0.0,1.0
2025-07-16,63.1635,63.1635,63.1635,63.1635,122,62.813478551058,62.813478551058,62.813478551058,62.813478551058,122.679832064009,0.0,1.0
2025-07-17,63.3597,63.3597,63.3597,63.3597,96,63.0085913059199,63.0085913059199,63.0085913059199,63.0085913059199,96.5349498208591,0.0,1.0
2025-07-18,63.15,63.379,63.15,63.379,347,62.8000533615033,63.0277843546907,62.8000533615033,63.0277843546907,348.933620706647,0.0,1.0
2025-07-21,63.529,63.7642,63.45,63.7642,2352,63.1769531275209,63.4108497633186,63.0983909071636,63.4108497633186,2365.10627061105,0.0,1.0
2025-07-22,63.8923,64.01,63.6701,63.83,5278,63.5382398953156,63.655287659063,63.3172712198298,63.4762851316668,5307.41109535932,0.0,1.0
2025-07-23,65.4486,65.54,65.38,65.38,920,65.0859156363529,65.1768091419307,65.0176957842452,65.0176957842452,925.1266024499,0.0,1.0
2025-07-24,65.0517,65.0517,65.0517,65.0517,409,64.6912150634442,64.6912150634442,64.6912150634442,64.6912150634442,411.279109132619,0.0,1.0
2025-07-25,64.8744,64.8744,64.8744,64.8744,134,64.514897573959,64.514897573959,64.514897573959,64.514897573959,134.746700791616,0.0,1.0
2025-07-28,64.0,64.0,64.0,64.0,190,63.6453430742076,63.6453430742076,63.6453430742076,63.6453430742076,191.058754853784,0.0,1.0
2025-07-29,63.8077,63.97,63.7496,63.97,648,63.4541087074393,63.6155093196416,63.3963306694298,63.6155093196416,651.6109112908,0.0,1.0
2025-07-30,63.2662,63.59,63.2662,63.59,4825,62.9156094375224,63.2376150951385,62.9156094375224,63.2376150951385,4851.88680089214,0.0,1.0
2025-07-31,62.5,62.58,62.5,62.58,400395,62.1536553459059,62.2332120247486,62.1536553459059,62.2332120247486,402626.15868253,0.0,1.0
2025-08-01,62.5775,62.5775,62.56,62.56,1025,62.2307258785348,62.2307258785348,62.213322855038,62.213322855038,1030.71170381647,0.0,1.0
2025-08-04,63.3272,63.3272,63.31,63.31,23295,62.97627140514,62.97627140514,62.9591667191888,62.9591667191888,23424.8089174679,0.0,1.0
2025-08-05,63.361,63.37,63.361,63.37,149,63.0098841019511,63.0188342283209,63.0098841019511,63.0188342283209,149.830286701125,0.0,1.0
2025-08-06,63.7918,63.7918,63.7918,63.7918,82,63.4382968175193,63.4382968175193,63.4382968175193,63.4382968175193,82.4569363053173,0.0,1.0
2025-08-07,64.45,64.45,64.23,64.2932,2970,64.0928493926981,64.0928493926981,63.8740685258806,63.9369183021663,2986.55001008283,0.0,1.0
2025-08-08,64.7259,64.7259,64.6101,64.6101,641,64.3672204888571,64.3672204888571,64.2520621962322,64.2520621962322,644.571904533028,0.0,1.0
2025-08-11,64.4611,64.4611,64.4611,64.4611,28,64.1038878818876,64.1038878818876,64.1038878818876,64.1038878818876,28.1560270310839,0.0,1.0
2025-08-12,65.2892,65.2892,65.2892,65.2892,98,64.9273989537587,64.9273989537587,64.9273989537587,64.9273989537587,98.5460946087937,0.0,1.0
2025-08-13,65.673,65.673,65.49,65.6399,411,65.3090721205068,65.3090721205068,65.127086217654,65.2761555446356,413.290253920554,0.0,1.0
2025-08-14,65.653,65.74,65.653,65.7,1478,65.2891829507961,65.3757008390376,65.2891829507961,65.3359224996163,1486.23599828365,0.0,1.0
2025-08-15,66.0066,66.14,65.8,66.14,9308,65.6408234712811,65.7734842332514,65.4353683481697,65.7734842332514,9359.86784304748,0.0,1.0
2025-08-18,66.1,66.13,65.865,65.885,5592,65.73370589383,65.7635396483961,65.5000081497294,65.5198973194401,5623.16082706505,0.0,1.0
2025-08-19,66.08,66.08,65.904,66.0699,106995,65.7138167241194,65.7138167241194,65.5387920306653,65.7037726934155,107591.218292529,0.0,1.0
2025-08-20,66.04,66.05,65.89,66.02,7370,65.674038384698,65.6839829695533,65.5248696118678,65.6541492149873,7411.06854353888,0.0,1.0
2025-08-21,65.7899,65.7899,65.64,65.64,1282,65.4253243174658,65.4253243174658,65.2762549904842,65.2762549904842,1289.14380906606,0.0,1.0
2025-08-22,66.7522,66.9,66.7522,66.9,286,66.3822917180957,66.5292726822577,66.3822917180957,66.5292726822577,287.593704674643,0.0,1.0
2025-08-25,65.9154,66.59,65.9154,66.59,1713,65.5501288574004,66.220990551742,65.5501288574004,66.220990551742,1722.54551086596,0.0,1.0
2025-08-26,65.8499,65.95,65.835,65.95,550,65.4849918265979,65.5845371209999,65.4701743951634,65.5845371209999,553.064816682006,0.0,1.0
2025-08-27,65.6978,65.6978,65.6978,65.6978,196,65.3337346909481,65.3337346909481,65.3337346909481,65.3337346909481,197.092189217587,0.0,1.0
2025-08-28,65.81,66.12,65.81,66.12,49552,65.4453129330251,65.7535950635408,65.4453129330251,65.7535950635408,49828.1232658668,0.0,1.0
2025-08-29,65.5802,65.7,65.5,65.7,529,65.2167863730492,65.3359224996163,65.1370308025094,65.3359224996163,531.947796408693,0.0,1.0
2025-09-02,64.9518,65.15,64.9518,65.15,394,64.5918686607394,64.7889703325723,64.5918686607394,64.7889703325723,396.195523223109,0.0,1.0
2025-09-03,65.0383,65.12,65.0383,65.06,19045,64.6778893197381,64.7591365780063,64.6778893197381,64.6994690688742,19151.1262431069,0.0,1.0
2025-09-04,65.63,65.63,65.27,65.32,6111,65.2663104056288,65.2663104056288,64.9083053508364,64.9580282751132,6145.05289953407,0.0,1.0
2025-09-05,65.7896,65.7896,65.6,65.6965,727,65.4250259799201,65.4250259799201,65.2364766510628,65.3324418949169,731.051130414215,0.0,1.0
2025-09-08,66.4827,66.4827,66.29,66.29,407,66.1142851562441,66.1142851562441,65.9226530060816,65.9226530060816,409.267964344684,0.0,1.0
2025-09-09,66.2518,66.32,66.22,66.32,335,65.8846646919342,65.9524867606476,65.8530409120942,65.9524867606476,336.86675197904,0.0,1.0
2025-09-10,66.2338,66.53,66.22,66.455,3632,65.8667644391946,66.1613230426099,65.8530409120942,66.0867386561948,3652.23893488917,0.0,1.0
2025-09-11,66.9607,66.9607,66.9607,66.9607,117,66.5896363123296,66.5896363123296,66.5896363123296,66.5896363123296,117.651970094172,0.0,1.0
2025-09-12,66.58,66.779,66.55,66.77,4383,66.2110459668866,66.408943205508,66.1812122123206,66.3999930791382,4407.4238027586,0.0,1.0
2025-09-15,67.0716,67.17,66.91,67.0045,1320,66.6999217583754,66.797776473352,66.539217267113,66.633193593996,1327.35556003681,0.0,1.0
2025-09-16,66.9797,67.08,66.7888,66.7888,3474,66.6085310235547,66.7082752096539,66.4186888986662,66.4186888986662,3493.35849664234,0.0,1.0
2025-09-17,66.6683,67.0,66.6683,66.715,1482,66.2988566511593,66.6287185308111,66.2988566511593,66.3452978624338,1490.25828785951,0.0,1.0
2025-09-18,66.897,66.897,66.897,66.897,52,66.526289306801,66.526289306801,66.526289306801,66.526289306801,52.2897644862988,0.0,1.0
2025-09-19,66.6217,66.705,66.6217,66.67,770,66.2525148857334,66.3353532775784,66.2525148857334,66.3005472305847,774.290743354808,0.0,1.0
2025-09-22,66.97,66.97,66.59,66.59,903,66.5988847762451,66.5988847762451,66.220990551742,66.220990551742,908.031871752456,0.0,1.0
2025-09-23,66.7329,66.7329,66.7329,66.7329,100,66.3630986693248,66.3630986693248,66.3630986693248,66.3630986693248,100.557239396728,0.0,1.0
2025-09-24,65.9537,66.313,65.84,66.313,12043,65.9537,66.313,65.84,66.313,12043,0.36752,1.0
2025-09-25,65.5132,65.63,65.3,65.63,23350,65.5132,65.63,65.3,65.63,23350,0.0,1.0
2025-09-26,66.0087,66.07,66.0087,66.07,1014,66.0087,66.07,66.0087,66.07,1014,0.0,1.0
2025-09-29,66.2753,66.2753,66.2753,66.2753,177,66.2753,66.2753,66.2753,66.2753,177,0.0,1.0
2025-09-30,66.5747,66.5778,66.17,66.27,6319,66.5747,66.5778,66.17,66.27,6319,0.0,1.0
2025-10-01,67.1072,67.1072,67.1072,67.1072,50,67.1072,67.1072,67.1072,67.1072,50,0.0,1.0
2025-10-02,67.2478,67.2478,66.92,67.1023,646,67.2478,67.2478,66.92,67.1023,646,0.0,1.0
2025-10-03,67.81,67.95,67.795,67.8588,21554,67.81,67.95,67.795,67.8588,21554,0.0,1.0
2025-10-06,68.0243,68.16,67.87,68.05,5282,68.0243,68.16,67.87,68.05,5282,0.0,1.0
2025-10-07,67.378,67.67,67.378,67.67,4937,67.378,67.67,67.378,67.67,4937,0.0,1.0
2025-10-08,67.5317,67.65,67.5317,67.5405,413,67.5317,67.65,67.5317,67.5405,413,0.0,1.0
2025-10-09,66.9657,66.9657,66.9657,66.9657,96,66.9657,66.9657,66.9657,66.9657,96,0.0,1.0
2025-10-10,65.57,65.8,65.57,65.8,136460,65.57,65.8,65.57,65.8,136460,0.0,1.0
2025-10-13,66.2089,66.31,66.06,66.095,22171,66.2089,66.31,66.06,66.095,22171,0.0,1.0
2025-10-14,66.4667,66.4667,66.4667,66.4667,153,66.4667,66.4667,66.4667,66.4667,153,0.0,1.0
2025-10-15,66.8494,67.05,66.79,67.05,364,66.8494,67.05,66.79,67.05,364,0.0,1.0
2025-10-16,67.1155,67.44,66.945,67.1789,982,67.1155,67.44,66.945,67.1789,982,0.0,1.0
2025-10-17,67.3251,67.3251,67.3251,67.3251,157,67.3251,67.3251,67.3251,67.3251,157,0.0,1.0
2025-10-20,67.94,67.9881,67.94,67.9881,378,67.94,67.9881,67.94,67.9881,378,0.0,1.0
2025-10-21,67.45,67.62,67.45,67.59,1211,67.45,67.62,67.45,67.59,1211,0.0,1.0
2025-10-22,67.39,67.56,67.23,67.56,173536,67.39,67.56,67.23,67.56,173536,0.0,1.0
2025-10-23,67.6402,67.789,67.5,67.555,1749,67.6402,67.789,67.5,67.555,1749,0.0,1.0
2025-10-24,67.7786,67.81,67.65,67.73,3116,67.7786,67.81,67.65,67.73,3116,0.0,1.0
2025-10-27,68.26,68.29,68.26,68.29,458458,68.26,68.29,68.26,68.29,458458,0.0,1.0
2025-10-28,68.1271,68.3,68.1271,68.3,141112,68.1271,68.3,68.1271,68.3,141112,0.0,1.0
2025-10-29,67.585,68.0792,67.585,67.98,880,67.585,68.0792,67.585,67.98,880,0.0,1.0
2025-10-30,67.6,67.636,67.19,67.19,1970,67.6,67.636,67.19,67.19,1970,0.0,1.0
2025-10-31,67.26,67.41,67.1,67.1001,258849,67.26,67.41,67.1,67.1001,258849,0.0,1.0
2025-11-03,67.33,67.33,67.33,67.33,203,67.33,67.33,67.33,67.33,203,0.0,1.0
2025-11-04,66.6608,67.0499,66.65,66.65,2138,66.6608,67.0499,66.65,66.65,2138,0.0,1.0
2025-11-05,67.1414,67.25,66.7535,66.7535,1199,67.1414,67.25,66.7535,66.7535,1199,0.0,1.0
2025-11-06,66.9524,67.3277,66.9524,67.3277,2072,66.9524,67.3277,66.9524,67.3277,2072,0.0,1.0
2025-11-07,67.03,67.03,66.91,66.91,344154,67.03,67.03,66.91,66.91,344154,0.0,1.0
2025-11-10,67.847,67.847,67.5705,67.5705,1102,67.847,67.847,67.5705,67.5705,1102,0.0,1.0
2025-11-11,68.37,68.37,68.18,68.25,780,68.37,68.37,68.18,68.25,780,0.0,1.0
2025-11-12,68.6994,68.81,68.6994,68.81,5604,68.6994,68.81,68.6994,68.81,5604,0.0,1.0
2025-11-13,67.9791,68.5192,67.9791,68.5192,772,67.9791,68.5192,67.9791,68.5192,772,0.0,1.0
2025-11-14,67.64,67.845,67.6,67.74,116022,67.64,67.845,67.6,67.74,116022,0.0,1.0
2025-11-17,66.891,67.3942,66.82,67.3942,799,66.891,67.3942,66.82,67.3942,799,0.0,1.0
2025-11-18,66.1211,66.17,65.87,65.87,1363,66.1211,66.17,65.87,65.87,1363,0.0,1.0
2025-11-19,65.775,65.775,65.722,65.722,543,65.775,65.775,65.722,65.722,543,0.0,1.0
2025-11-20,65.0118,65.53,65.0118,65.53,776,65.0118,65.53,65.0118,65.53,776,0.0,1.0
2025-11-21,65.9806,66.1224,65.46,65.46,71858,65.9806,66.1224,65.46,65.46,71858,0.0,1.0
2025-11-24,66.0849,66.12,65.76,65.76,1277,66.0849,66.12,65.76,65.76,1277,0.0,1.0
2025-11-25,66.8272,66.8272,66.49,66.49,277,66.8272,66.8272,66.49,66.49,277,0.0,1.0
2025-11-26,67.63,67.65,67.37,67.37,212286,67.63,67.65,67.37,67.37,212286,0.0,1.0