date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-02,12.99,13.01,12.05,12.1,8785631,12.6113990545719,12.6308161431856,11.6987958897299,11.7473386112641,9049380.34203486,0.0,1.0
2020-10-05,13.15,13.88,13.05,13.33,2040802,12.7667357634812,13.4754594978798,12.6696503204129,12.9414895610041,2102067.96766054,0.0,1.0
2020-10-06,13.04,13.36,12.75,13.15,901408,12.6599417761061,12.9706151939246,12.378393991208,12.7667357634812,928468.75032117,0.0,1.0
2020-10-07,13.18,13.32,12.85,13.02,1333818,12.7958613964017,12.9317810166973,12.4754794342763,12.6405246874924,1373859.92981634,0.0,1.0
2020-10-08,13.28,13.48,13.1,13.25,999088,12.89294683947,13.0871177256066,12.7181930419471,12.8638212065495,1029081.15616999,0.0,1.0
2020-10-09,13.3,13.66,13.12,13.41,410710,12.9123639280837,13.2618715231295,12.7376101305607,13.0191579154588,423039.733887881,0.0,1.0
2020-10-12,13.45,13.7,13.32,13.4,343666,13.0579920926861,13.3007057003568,12.9317810166973,13.009449371152,353983.037146193,0.0,1.0
2020-10-13,13.46,13.59,13.3,13.57,320711,13.0677006369929,13.1939117129817,12.9123639280837,13.1744946243681,330338.915767615,0.0,1.0
2020-10-14,13.31,13.64,13.0,13.46,942653,12.9220724723905,13.2424544345159,12.6211075988788,13.0677006369929,970951.94728303,0.0,1.0
2020-10-15,13.7,14.0,12.8,12.98,438920,13.3007057003568,13.5919620295617,12.4269367127422,12.6016905102651,452096.613177351,0.0,1.0
2020-10-16,13.92,13.95,13.57,13.7,349709,13.5142936751071,13.5434193080276,13.1744946243681,13.3007057003568,360207.451238581,0.0,1.0
2020-10-19,13.82,14.2,13.7001,14.0,599010,13.4172082320388,13.7861329156983,13.3008027857999,13.5919620295617,616992.600609142,0.0,1.0
2020-10-20,14.49,14.66,13.8,13.95,424727,14.0676807005964,14.2327259538125,13.3977911434251,13.5434193080276,437477.531725545,0.0,1.0
2020-10-21,14.9,15.71,14.6,14.6,1836838,14.4657310171764,15.2521231060296,14.1744746879715,14.1744746879715,1891980.85928064,0.0,1.0
2020-10-22,14.76,15.24,14.26,14.93,766569,14.3298113968808,14.7958215236086,13.8443841815393,14.4948566500969,789581.811416085,0.0,1.0
2020-10-23,14.58,15.05,14.41,14.72,496779,14.1550575993579,14.6113591817789,13.9900123461418,14.2909772196535,511692.571306001,0.0,1.0
2020-10-26,14.8,14.85,14.261,14.42,628088,14.3686455741081,14.4171882956423,13.84535503597,13.9997208904486,646943.537722901,0.0,1.0
2020-10-27,14.88,15.68,14.88,15.24,1187020,14.4463139285628,15.2229974731092,14.4463139285628,14.7958215236086,1222654.9753344,0.0,1.0
2020-10-28,14.44,15.11,14.14,14.97,722895,14.0191379790623,14.6696104476199,13.7278816498574,14.5336908273242,744596.694574955,0.0,1.0
2020-10-29,14.66,15.0,14.32,14.82,631816,14.2327259538125,14.5628164602447,13.9026354473803,14.3880626627218,650783.454276999,0.0,1.0
2020-10-30,14.7,15.0,14.51,14.53,728533,14.2715601310398,14.5628164602447,14.0870977892101,14.1065148778237,750403.950350713,0.0,1.0
2020-11-02,15.13,15.2,14.83,14.99,691392,14.6890275362335,14.7569873463813,14.3977712070286,14.5531079159379,712147.957664072,0.0,1.0
2020-11-03,15.39,15.51,15.05,15.29,637804,14.9414496882111,15.057952219893,14.6113591817789,14.8443642451428,656951.217239967,0.0,1.0
2020-11-04,15.72,15.88,15.08,15.38,528943,15.2618316503365,15.4171683592457,14.6404848146994,14.9317411439043,544822.151790455,0.0,1.0
2020-11-05,16.51,16.6,15.81,16.0,526597,16.028806650576,16.1161835493375,15.3492085490979,15.5336708909277,542405.723615587,0.0,1.0
2020-11-06,17.5,17.79,16.578,16.79,1287642,16.9899525369522,17.2715003218502,16.0948247518625,16.3006458911673,1326297.70159689,0.0,1.0
2020-11-09,16.19,18.069,15.78,18.0,1417575,15.7181332327575,17.5423687080108,15.3200829161774,17.4753797522937,1460131.35975777,0.0,1.0
2020-11-10,16.71,17.39,16.2101,16.34,635009,16.2229775367126,16.8831585495771,15.7376474068142,15.8637613973599,654072.309844928,0.0,1.0
2020-11-11,16.48,17.47,16.2,17.47,515792,15.9996810176555,16.9608269040317,15.7278417770643,16.9608269040317,531276.351736016,0.0,1.0
2020-11-12,16.25,16.93,16.06,16.42,304657,15.7763844985985,16.4365655114629,15.5919221567687,15.9414297518146,313802.966100363,0.0,1.0
2020-11-13,16.67,16.87,16.06,16.25,536533,16.1841433594853,16.3783142456219,15.5919221567687,15.7763844985985,552640.00765033,0.0,1.0
2020-11-16,16.43,17.0,16.07,16.92,665687,15.9511382961214,16.5045253216107,15.6016307010755,16.4268569671561,685671.279814522,0.0,1.0
2020-11-17,16.1,16.49,15.9,16.43,566156,15.630756333996,16.0093895619624,15.4365854478594,15.9511382961214,583152.305955608,0.0,1.0
2020-11-18,15.22,16.3,15.11,16.22,1023402,14.776404434995,15.8249272201326,14.6696104476199,15.747258865678,1054125.07545549,0.0,1.0
2020-11-19,15.24,15.57,14.935,15.38,753600,14.7958215236086,15.116203485734,14.4997109222503,14.9317411439043,776223.475098997,0.0,1.0
2020-11-20,15.82,16.0,15.46,15.46,2550864,15.3589170934048,15.5336708909277,15.0094094983589,15.0094094983589,2627442.30173158,0.0,1.0
2020-11-23,16.0,16.3999,15.62,16.2,754136,15.5336708909277,15.9219155777578,15.1647462072682,15.7278417770643,776775.5661057,0.0,1.0
2020-11-24,17.0,17.05,15.9001,16.0,1031620,16.5045253216107,16.5530680431448,15.4366825333025,15.5336708909277,1062589.78421128,0.0,1.0
2020-11-25,16.7,17.0,16.27,16.74,752464,16.2132689924058,16.5045253216107,15.7958015872121,16.2521031696331,775053.37177135,0.0,1.0
2020-11-27,16.58,17.42,16.38,17.0,638295,16.0967664607238,16.9122841824975,15.9025955745872,16.5045253216107,657456.957322603,0.0,1.0
2020-11-30,16.45,17.475,16.2,17.15,1108378,15.970555384735,16.9656811761851,15.7278417770643,16.6501534862131,1141652.10042898,0.0,1.0
2020-12-01,16.88,17.02,16.5,16.8,990359,16.3880227899287,16.5239424102243,16.0190981062692,16.3103544354741,1020090.10692087,0.0,1.0
2020-12-02,16.41,17.32,16.29,16.66,1200471,15.9317212075077,16.8151987394292,15.8152186758258,16.1744348151785,1236509.78154932,0.0,1.0
2020-12-03,16.2,16.73,15.58,16.41,1034749,15.7278417770643,16.2423946253263,15.1259120300409,15.9317212075077,1065812.71846498,0.0,1.0
2020-12-04,15.88,16.49,15.57,16.47,1068415,15.4171683592457,16.0093895619624,15.116203485734,15.9899724733487,1100489.38979285,0.0,1.0
2020-12-07,16.19,16.39,15.69,16.2,1482061,15.7181332327575,15.9123041188941,15.232706017416,15.7278417770643,1526553.26397119,0.0,1.0
2020-12-08,15.96,16.2,15.7,16.04,1314166,15.4948367137004,15.7278417770643,15.2424145617228,15.572505068155,1353617.96626452,0.0,1.0
2020-12-09,16.85,17.0,15.71,16.17,1693089,16.3588971570082,16.5045253216107,15.2521231060296,15.6987161441438,1743916.43740961,0.0,1.0
2020-12-10,17.49,18.5,16.51,18.49,3713143,16.9802439926453,17.9608069676352,16.028806650576,17.9510984233283,3824613.53901209,0.0,1.0
2020-12-11,17.58,18.36,17.2,17.49,2416691,17.0676208914068,17.8248873473395,16.6986962077473,16.9802439926453,2489241.35650274,0.0,1.0
2020-12-14,18.0,18.35,17.31,17.99,1187008,17.4753797522937,17.8151788030327,16.8054901951224,17.4656712079868,1222642.61508799,0.0,1.0
2020-12-15,18.5,19.08,17.93,18.04,2064278,17.9608069676352,18.5239025374313,17.4074199421459,17.514213929521,2126248.72973779,0.0,1.0
2020-12-16,18.85,19.36,18.75,18.93,1903117,18.3006060183742,18.7957417780225,18.2035205753059,18.3782743728288,1960249.59031313,0.0,1.0
2020-12-17,18.81,19.44,18.52,18.93,1900061,18.2617718411469,18.8734101324772,17.9802240562488,18.3782743728288,1957101.84755848,0.0,1.0
2020-12-18,18.41,19.23,18.4,18.72,4541809,17.8734300688737,18.6695307020337,17.8637215245669,18.1743949423854,4678156.53558372,0.0,1.0
2020-12-21,18.6,19.07,18.0083,18.47,1367016,18.0578924107035,18.5141939931245,17.4834378440683,17.9316813347147,1408054.55153387,0.0,1.0
2020-12-22,19.98,20.24,18.74,18.74,1400425,19.397671525046,19.6500936770235,18.1938120309991,18.1938120309991,1442466.50758427,0.0,1.0
2020-12-23,19.53,21.17,19.21,19.94,1180651,18.9607870312386,20.5529882975587,18.6501136134201,19.3588373478187,1216094.77454764,0.0,1.0
2020-12-24,20.14,20.23,19.25,19.61,373415,19.5530082339553,19.6403851327167,18.6889477906474,19.0384553856933,384625.118038867,0.0,1.0
2020-12-28,20.88,21.07,19.5665,20.04,952801,20.2714405126607,20.4559028544904,18.9962232179586,19.455922790887,981404.595671172,0.0,1.0
2020-12-29,20.98,21.23,20.35,21.0,703208,20.368525955729,20.6112395633997,19.7568876643987,20.3879430443426,724318.680304422,0.0,1.0
2020-12-30,20.8,21.0,20.49,20.8,685775,20.193772158206,20.3879430443426,19.8928072846943,20.193772158206,706362.332319551,0.0,1.0
2020-12-31,20.73,20.94,20.35,20.67,451795,20.1258123480582,20.3296917785016,19.7568876643987,20.0675610822172,465358.127564159,0.0,1.0
2021-01-04,21.19,21.7,20.59,20.61,1175835,20.5724053861724,21.0675411458207,19.9898927277626,20.0093098163763,1211134.19565157,0.0,1.0
2021-01-05,20.67,21.31,19.87,21.16,1084825,20.0675610822172,20.6889079178543,19.2908775376708,20.5432797532519,1117392.02677053,0.0,1.0
2021-01-06,21.17,21.37,20.34,20.8,939547,20.5529882975587,20.7471591836953,19.7471791200918,20.193772158206,967752.70350164,0.0,1.0
2021-01-07,20.51,21.5,20.4,21.25,511301,19.912224373308,20.8733702596841,19.8054303859328,20.6306566520134,526650.529513787,0.0,1.0
2021-01-08,20.78,21.08,20.0,20.63,517424,20.1743550695924,20.4656113987973,19.4170886136596,20.0287269049899,532957.345248967,0.0,1.0
2021-01-11,21.89,22.5,20.41,20.5,905104,21.2520034876505,21.8442246903671,19.8151389302397,19.9025158290011,932275.706218152,0.0,1.0
2021-01-12,22.53,23.21,21.8513,21.91,619863,21.8733503232876,22.533531336152,21.214431421183,21.2714205762641,638471.618823365,0.0,1.0
2021-01-13,22.03,23.24,21.65,22.61,707691,21.3879231079461,22.5626569690725,21.0189984242866,21.9510186777422,728936.26236237,0.0,1.0
2021-01-14,22.57,22.77,21.76,22.16,909694,21.9121845005149,22.1063553866515,21.1257924116617,21.5141341839349,937003.500473334,0.0,1.0
2021-01-15,22.18,22.715,21.67,22.58,769840,21.5335512725485,22.0529583929639,21.0384155129002,21.9218930448217,792951.008585736,0.0,1.0
2021-01-19,21.58,22.45,21.46,21.98,625492,20.9510386141387,21.7956819688329,20.8345360824568,21.3393803864119,644269.604414306,0.0,1.0
2021-01-20,22.52,22.95,21.56,21.58,608853,21.8636417789807,22.2811091841744,20.9316215255251,20.9510386141387,627131.092734142,0.0,1.0
2021-01-21,21.8,22.66,21.66,22.63,590031,21.164626588889,21.9995613992764,21.0287069685934,21.9704357663559,607744.046226294,0.0,1.0
2021-01-22,22.46,22.5,20.75,21.71,750831,21.8053905131398,21.8442246903671,20.1452294366719,21.0772496901275,773371.348237862,0.0,1.0
2021-01-25,23.69,24.95,22.9,22.91,1865413,22.9995414628798,24.2228180455404,22.2325664626403,22.2422750069471,1921413.69606534,0.0,1.0
2021-01-26,24.29,25.0,22.64,23.61,1481139,23.5820541212896,24.2713607670745,21.9801443106627,22.9218731084252,1525603.58503802,0.0,1.0
2021-01-27,22.08,26.7,21.57,24.37,3098876,21.4364658294802,25.9218132992356,20.9413300698319,23.6597224757443,3191905.91510201,0.0,1.0
2021-01-28,21.07,22.2,20.31,21.5,7827632,20.4559028544904,21.5529683611622,19.7180534871714,20.8733702596841,8062621.69962327,0.0,1.0
2021-01-29,21.5,22.98,20.78,20.78,4862412,20.8733702596841,22.3102348170949,20.1743550695924,20.1743550695924,5008384.20913356,0.0,1.0
2021-02-01,22.1,22.95,21.21,21.93,3651919,21.4558829180939,22.2811091841744,20.591822474786,21.2908376648778,3761551.5617835,0.0,1.0
2021-02-02,22.75,23.0,21.5,22.02,2079171,22.0869382980378,22.3296519057086,20.8733702596841,21.3782145636393,2141588.82556403,0.0,1.0
2021-02-03,23.62,24.38,22.19,23.0,1592811,22.931581652732,23.6694310200511,21.5432598168554,22.3296519057086,1640628.03821113,0.0,1.0
2021-02-04,23.93,24.4,23.21,23.62,1516202,23.2325465262438,23.6888481086648,22.533531336152,22.931581652732,1561719.19505314,0.0,1.0
2021-02-05,23.92,24.63,23.72,23.91,1418475,23.2228379819369,23.9121446277218,23.0286670958003,23.2131294376301,1461058.37823918,0.0,1.0
2021-02-08,24.0,24.555,23.92,24.15,1334735,23.3005063363916,23.8393305454206,23.2228379819369,23.446134500994,1374804.45864683,0.0,1.0
2021-02-09,23.61,24.273,23.04,24.19,973005,22.9218731084252,23.565549595968,22.3684860829359,23.4849686782213,1002215.13055825,0.0,1.0
2021-02-10,25.56,25.7,23.62,23.8975,1586595,24.815039248257,24.9509588685526,22.931581652732,23.2009937572466,1634225.4305662,0.0,1.0
2021-02-11,25.36,26.6499,24.7,26.16,1029011,24.6208683621204,25.8731734922584,23.9801044378696,25.3975519066668,1059902.46063574,0.0,1.0
2021-02-12,25.47,25.6236,24.8,25.17,465452,24.7276623494955,24.8767855900484,24.0771898809379,24.4364060202907,479425.118009259,0.0,1.0
2021-02-16,26.08,26.7,25.31,26.3376,950655,25.3198835522122,25.9218132992356,24.5723256405863,25.5699756535561,979194.171603282,0.0,1.0
2021-02-17,25.17,26.3124,24.78,26.3124,888700,24.4364060202907,25.5455101219029,24.0577727923243,25.5455101219029,915379.249363688,0.0,1.0
2021-02-18,25.15,25.39,24.45,25.35,672963,24.416988931677,24.6499939950409,23.7373908301989,24.6111598178136,693165.709226439,0.0,1.0
2021-02-19,25.15,25.9189,24.8,25.31,941013,24.416988931677,25.1634789034291,24.0771898809379,24.5723256405863,969262.713605799,0.0,1.0
2021-02-22,24.51,25.25,24.21,25.07,779857,23.7956420960399,24.5140743747453,23.504385766835,24.3393205772223,803268.724283806,0.0,1.0
2021-02-23,24.53,25.66,23.185,24.13,1150403,23.8150591846535,24.9121246913253,22.5092599753849,23.4267174123803,1184938.71340806,0.0,1.0
2021-02-24,24.89,25.09,24.0886,24.69,522220,24.1645667796994,24.358737665836,23.3865240389501,23.9703958935628,537897.323734338,0.0,1.0
2021-02-25,24.735,25.38,24.2,25.0,811782,24.0140843429436,24.6402854507341,23.4946772225282,24.2713607670745,836152.129860418,0.0,1.0
2021-02-26,23.96,24.92,23.35,24.58,852036,23.2616721591642,24.1936924126199,22.6694509564476,23.8636019061877,877614.576472198,0.0,1.0
2021-03-01,24.15,24.91,24.03,24.12,661816,23.446134500994,24.1839838683131,23.3296319693121,23.4170088680735,681684.070323934,0.0,1.0
2021-03-02,24.56,25.4,24.41,24.58,827198,23.844184817574,24.6597025393477,23.6985566529716,23.8636019061877,852030.926426405,0.0,1.0
2021-03-03,25.21,26.19,24.05,25.11,1886568,24.475240197518,25.4266775395873,23.3490490579257,24.3781547544497,1943203.7804811,0.0,1.0
2021-03-04,25.66,26.5,24.13,25.8807,2006059,24.9121246913253,25.727642413099,23.4267174123803,25.126392264177,2066281.96421658,0.0,1.0
2021-03-05,24.54,26.35,23.6,25.89,1585232,23.8247677289604,25.5820142484966,22.9121645641184,25.1354212103824,1632821.51257713,0.0,1.0
2021-03-08,26.96,28.0,24.41,24.99,3115163,26.1742354512132,27.1839240591235,23.6985566529716,24.2616522227677,3208681.85955389,0.0,1.0
2021-03-09,25.09,27.5,25.01,27.21,2245311,24.358737665836,26.698496843782,24.2810693113814,26.4169490588839,2312716.43723195,0.0,1.0
2021-03-10,24.58,25.673,23.97,25.673,1815239,23.8636019061877,24.9247457989242,23.2713807034711,24.9247457989242,1869733.44574738,0.0,1.0
2021-03-11,25.0,25.13,24.25,25.07,993429,24.2713607670745,24.3975718430633,23.5432199440623,24.3393205772223,1023252.269963,0.0,1.0
2021-03-12,25.7,25.73,24.73,24.75,896422,24.9509588685526,24.9800845014731,24.0092300707901,24.0286471594038,923333.067934172,0.0,1.0
2021-03-15,25.53,26.07,25.04,25.73,929422,24.7859136153365,25.3101750079053,24.3101949443019,24.9800845014731,957323.745585799,0.0,1.0
2021-03-16,24.25,25.65,24.05,25.65,979936,23.5432199440623,24.9024161470185,23.3490490579257,24.9024161470185,1009354.20288563,0.0,1.0
2021-03-17,25.16,25.49,24.13,24.15,845510,24.4266974759838,24.7470794381092,23.4267174123803,23.446134500994,870892.662461453,0.0,1.0
2021-03-18,25.09,26.04,24.94,25.11,880511,24.358737665836,25.2810493749848,24.2131095012336,24.3781547544497,906944.411203412,0.0,1.0
2021-03-19,25.66,26.02,24.77,24.9146,1769461,24.9121246913253,25.2616322863712,24.0480642480175,24.1884497986942,1822581.16570083,0.0,1.0
2021-03-22,25.71,26.7,25.19,25.7,904829,24.9606674128595,25.9218132992356,24.4558231089043,24.9509588685526,931992.450571055,0.0,1.0
2021-03-23,24.46,26.0,24.45,26.0,992853,23.7470993745057,25.2422151977575,23.7373908301989,25.2422151977575,1022658.9781349,0.0,1.0
2021-03-24,23.59,24.87,23.2281,24.57,1651572,22.9024560198115,24.1451496910858,22.5511038013474,23.8538933618809,1701153.07486226,0.0,1.0
2021-03-25,23.93,24.2162,22.79,23.28,1647478,23.2325465262438,23.5104050643052,22.1257724752652,22.6014911462998,1696936.17079238,0.0,1.0
2021-03-26,24.65,24.84,23.62,23.92,775574,23.9315617163355,24.1160240581653,22.931581652732,23.2228379819369,798857.146332839,0.0,1.0
2021-03-29,24.27,25.3899,24.05,24.98,2386117,23.562637032676,24.6498969095978,23.3490490579257,24.2519436784609,2457749.50866877,0.0,1.0
2021-03-30,26.88,27.4,24.2283,24.76,4883044,26.0965670967585,26.6014114007137,23.5221524029165,24.0383557037106,5029635.59280958,0.0,1.0
2021-03-31,26.99,27.6554,24.5,25.78,5036257,26.2033610841337,26.8493676223101,23.785933551733,25.0286272230073,5187448.12902287,0.0,1.0
2021-04-01,29.04,29.37,26.62,27.08,3609718,28.1936126670338,28.5139946291592,25.844144944781,26.2907379828951,3718083.66519028,0.0,1.0
2021-04-05,31.7,33.25,29.75,31.23,6230139,30.7760854526505,32.2809098202091,28.8829193128187,30.3197838702295,6417171.10526775,0.0,1.0
2021-04-06,31.14,33.74,30.13,33.1,4650566,30.232406971468,32.7566284912438,29.2518439964782,32.1352816556067,4790178.47889761,0.0,1.0
2021-04-07,30.78,32.01,30.41,31.55,2363667,29.8828993764222,31.0770503261622,29.5236832370695,30.6304572880481,2434625.54766032,0.0,1.0
2021-04-08,29.05,29.69,28.39,29.52,7527051,28.2033212113406,28.8246680469777,27.5625572870898,28.6596227937616,7753017.09722315,0.0,1.0
2021-04-09,30.84,32.0,29.34,30.98,5548871,29.9411506422632,31.0673417818554,28.4848689962387,30.0770702625588,5715451.07549897,0.0,1.0
2021-04-12,32.29,32.5995,30.04,30.123,3405015,31.3488895667535,31.6493690130499,29.1644670977168,29.2450480154635,3507235.37163509,0.0,1.0
2021-04-13,31.68,32.47,30.62,32.32,2722034,30.7566683640369,31.5236433642764,29.7275626675129,31.378015199674,2803750.91669004,0.0,1.0
2021-04-14,30.82,32.0,30.3506,31.71,1755357,29.9217335536495,31.0673417818554,29.4660144838869,30.7857939969573,1808053.75607663,0.0,1.0
2021-04-15,30.54,31.4,29.75,30.72,1909179,29.6498943130583,30.4848291234456,28.8829193128187,29.8246481105812,1966493.57479568,0.0,1.0
2021-04-16,30.77,31.06,29.92,30.7,1960756,29.8731908321153,30.1547386170134,29.0479645660348,29.8052310219675,2019618.94392411,0.0,1.0
2021-04-19,31.92,32.0,30.2503,31.05,2113376,30.9896734274008,31.0673417818554,29.3686377844894,30.1450300727066,2176820.67796021,0.0,1.0
2021-04-20,31.4,32.13,30.28,32.0,2019308,30.4848291234456,31.1935528578442,29.3974721610807,31.0673417818554,2079928.70628344,0.0,1.0
2021-04-21,31.14,31.79,30.91,31.49,1519320,30.232406971468,30.863462351412,30.009110452411,30.5722060222071,1564930.79908095,0.0,1.0
2021-04-22,30.52,31.55,30.15,31.4,1484857,29.6304772244446,30.6304572880481,29.2712610850919,30.4848291234456,1529433.20138677,0.0,1.0
2021-04-23,32.11,32.49,30.27,30.49,1695489,31.1741357692305,31.5430604528901,29.3877636167739,29.6013515915241,1746388.48669337,0.0,1.0
2021-04-26,31.42,32.43,30.92,32.0,1531237,30.5042462120593,31.4848091870491,30.0188189967178,31.0673417818554,1577205.55379533,0.0,1.0
2021-04-27,31.43,32.39,30.75,31.33,1855877,30.5139547563661,31.4459750098218,29.8537737435017,30.4168693132978,1911591.42024456,0.0,1.0
2021-04-28,30.98,31.635,30.83,31.55,947398,30.0770702625588,30.7129799146561,29.9314420979563,30.6304572880481,975839.394721121,0.0,1.0
2021-04-29,30.8,31.49,30.31,31.32,1345119,29.9023164650358,30.5722060222071,29.4265977940012,30.407160768991,1385500.19188122,0.0,1.0
2021-04-30,30.81,31.08,29.85,30.69,1331000,29.9120250093427,30.1741557056271,28.980004755887,29.7955224776607,1370957.33194899,0.0,1.0
2021-05-03,31.18,31.72,30.5,30.91,1203776,30.2712411486954,30.7955025412642,29.6110601358309,30.009110452411,1239913.99941715,0.0,1.0
2021-05-04,30.8,31.23,29.1601,30.23,3489203,29.9023164650358,30.3197838702295,28.3102122841588,29.3489294395465,3593950.74042707,0.0,1.0
2021-05-05,33.29,33.75,31.0,31.23,5507551,32.3197439974365,32.7663370355506,30.0964873511724,30.3197838702295,5672890.626997,0.0,1.0
2021-05-06,34.01,36.6,32.0,34.73,14253284,33.0187591875282,35.5332721629971,31.0673417818554,33.7177743776199,14681175.2097305,0.0,1.0
2021-05-07,33.81,35.0,33.6,34.18,3544701,32.8245883013916,33.9799050739044,32.6207088709482,33.1838044407443,3651114.82007283,0.0,1.0
2021-05-10,33.3,35.48,33.19,34.7,4721043,32.3294525417433,34.4459152006322,32.2226585543682,33.6886487446995,4862771.23613559,0.0,1.0
2021-05-11,35.07,35.75,32.1738,33.0,3175052,34.0478648840522,34.7080458969166,31.2360762819081,32.0381962125384,3270368.75936838,0.0,1.0
2021-05-12,33.95,36.09,33.75,35.62,3578607,32.9605079216872,35.0381364033488,32.7663370355506,34.5818348209278,3686038.69632907,0.0,1.0
2021-05-13,34.81,35.15,33.9,34.2,1961348,33.7954427320746,34.1255332385068,32.9119652001531,33.203221529358,2020228.71608076,0.0,1.0
2021-05-14,35.62,35.7,34.48,35.03,1713241,34.5818348209278,34.6595031753824,33.4750607699492,34.0090307068248,1764673.41122887,0.0,1.0
2021-05-17,35.36,36.44,34.86,35.49,2625026,34.3294126689502,35.3779354540878,33.8439854536087,34.455623744939,2703830.68464068,0.0,1.0
2021-05-18,35.1,35.9499,34.77,35.62,1189328,34.0769905169727,34.9021196976101,33.7566085548473,34.5818348209278,1225032.26272895,0.0,1.0
2021-05-19,34.23,34.89,33.53,34.72,1483513,33.2323471622785,33.8731110865292,32.5527490608004,33.7080658333131,1528048.85378786,0.0,1.0
2021-05-20,34.1,34.4,33.6,34.27,1405683,33.1061360862897,33.3973924154946,32.6207088709482,33.2711813395058,1447882.35555677,0.0,1.0
2021-05-21,33.78,34.47,33.692,34.42,1015664,32.7954626684711,33.4653522256424,32.710027478571,33.4168095041082,1046154.77655646,0.0,1.0
2021-05-24,33.66,34.14,33.11,33.88,1935079,32.6789601367892,33.144970263517,32.1449901999135,32.8925481115394,1993171.10664953,0.0,1.0
2021-05-25,33.38,34.45,33.22,34.27,1667090,32.4071208961979,33.4459351370287,32.2517841872886,33.2711813395058,1717136.9335228,0.0,1.0
2021-05-26,35.28,36.4,34.1,34.17,3838451,34.2517443144956,35.3391012768605,33.1061360862897,33.1740958964375,3953683.35219906,0.0,1.0
2021-05-27,36.0,36.48,35.47,35.6,2902442,34.9507595045873,35.4167696313152,34.4362066563254,34.5624177323141,2989574.86134989,0.0,1.0
2021-05-28,36.53,37.06,35.76,36.25,1945083,35.4653123528493,35.9798652011113,34.7177544412234,35.1934731122581,2003475.43208065,0.0,1.0
2021-06-01,37.25,37.74,36.6,37.0,2108050,36.1643275429411,36.6400462139757,35.5332721629971,35.9216139352703,2171334.78859134,0.0,1.0
2021-06-02,37.06,37.9,36.56,37.76,1627062,35.9798652011113,36.795382922885,35.4944379857698,36.6594633025894,1675907.27155191,0.0,1.0
2021-06-03,36.76,37.54,36.02,36.75,1560093,35.6886088719064,36.4458753278391,34.970176593201,35.6789003275996,1606927.82635034,0.0,1.0
2021-06-04,37.12,37.35,36.06,37.25,1567855,36.0381164669523,36.2614129860094,35.0090107704283,36.1643275429411,1614922.84574222,0.0,1.0
2021-06-07,37.78,38.34,37.01,38.05,3397327,36.678880391203,37.2225588723855,35.9313224795771,36.9410110874874,3499316.5737628,0.0,1.0
2021-06-08,39.65,40.48,37.3595,40.25,5269139,38.4943781765802,39.3001873540471,36.2706361031008,39.07689083499,5427321.37123095,0.0,1.0
2021-06-09,39.9,40.97,39.36,39.68,2728542,38.737091784251,39.7759060250818,38.2128303916822,38.5235038095007,2810454.29033116,0.0,1.0
2021-06-10,40.03,41.03,39.42,39.87,3061304,38.8633028602398,39.8341572909227,38.2710816575231,38.7079661513305,3153205.98356482,0.0,1.0
2021-06-11,41.71,41.74,40.2,40.42,2785295,40.4943383037872,40.5234639367077,39.0283481134559,39.2419360882061,2868911.04574821,0.0,1.0
2021-06-14,41.69,41.984,40.6,41.84,1761770,40.4749212151735,40.7603524177943,39.4166898857291,40.620549379776,1814659.27776693,0.0,1.0
2021-06-15,39.37,41.455,38.55,41.37,2909281,38.222538935989,40.246770423963,37.4264383028289,40.1642477973549,2996619.17178805,0.0,1.0
2021-06-16,38.96,39.68,37.63,39.05,2645368,37.824488619409,38.5235038095007,36.5332522266006,37.9118655181704,2724783.36236156,0.0,1.0
2021-06-17,37.77,39.417,37.25,38.76,2276416,36.6691718468962,38.2681690942311,36.1643275429411,37.6303177332724,2344755.22596995,0.0,1.0
2021-06-18,38.43,38.97,37.35,37.46,2617234,37.309935771147,37.8341971637158,36.2614129860094,36.3682069733845,2695804.76463275,0.0,1.0
2021-06-21,39.93,40.04,38.54,38.54,2343247,38.7662174171715,38.8730114045466,37.4167297585221,37.4167297585221,2413592.5283377,0.0,1.0
2021-06-22,40.61,40.86,40.0001,40.15,1883129,39.4263984300359,39.6691120377066,38.8342743127623,38.9798053919217,1939661.53986159,0.0,1.0
2021-06-23,41.7,41.85,40.02,40.7,1990709,40.4846297594803,40.6302579240828,38.8535943159329,39.5137753287974,2050471.1490059,0.0,1.0
2021-06-24,42.33,42.71,41.4254,41.73,1773930,41.0962680508106,41.4651927344701,40.2180331328148,40.5137553924008,1827184.32747128,0.0,1.0
2021-06-25,42.41,42.75,42.1101,42.5,4391468,41.1739364052652,41.5040269116975,40.8827771615034,41.2613133040267,4523302.21834665,0.0,1.0
2021-06-28,40.43,42.63,40.401,42.41,1944428,39.2516446325129,41.3875243800155,39.2234898540231,41.1739364052652,2002800.76863029,0.0,1.0
2021-06-29,40.41,41.2828,40.36,40.71,2361266,39.2322275438993,40.0795892909994,39.1836848223651,39.5234838731042,2432152.46835603,0.0,1.0
2021-06-30,41.24,42.36,40.1432,40.21,2182780,40.0380367213662,41.1253936837311,38.9732035817931,39.0380566577627,2248308.22316425,0.0,1.0
2021-07-01,41.53,42.26,41.32,41.87,1346000,40.3195845062642,41.0283082406628,40.1157050758208,40.6496750126964,1386407.63997246,0.0,1.0
2021-07-02,41.74,41.79,40.95,41.5,853935,40.5234639367077,40.5720066582418,39.7564889364681,40.2904588733437,879570.585467966,0.0,1.0
2021-07-06,40.47,42.11,39.2,41.99,1827494,39.2904788097403,40.8826800760604,38.0574936827729,40.7661775443784,1882356.34740255,0.0,1.0
2021-07-07,40.34,40.7294,39.07,40.3,1656813,39.1642677337515,39.5423184490594,37.9312826067841,39.1254335565242,1706551.41248566,0.0,1.0
2021-07-08,39.38,39.87,37.8877,39.245,1834973,38.2322474802958,38.7079661513305,36.7834414133876,38.1011821321536,1890059.87098305,0.0,1.0
2021-07-09,40.02,40.24,38.76,39.22,1908619,38.8535943159329,39.0671822906832,37.6303177332724,38.0769107713865,1965916.76329614,0.0,1.0
2021-07-12,40.43,40.66,39.4001,40.05,1381228,39.2516446325129,39.47494115157,38.2517616543525,38.8827199488534,1422693.20337584,0.0,1.0
2021-07-13,38.57,39.5,38.27,38.98,4645865,37.4458553914426,38.3487500119778,37.1545990622377,37.8439057080226,4785336.35236305,0.0,1.0
2021-07-14,38.44,39.4,38.11,38.6,1864881,37.3196443154538,38.2516645689095,36.9992623533284,37.4749810243631,1920865.72514078,0.0,1.0
2021-07-15,36.8,38.3853,35.55,38.3,4608134,35.7274430491337,37.2665385780955,34.51387501078,37.1837246951582,4746472.64756082,0.0,1.0
2021-07-16,35.75,37.57,34.87,36.99,3790130,34.7080458969166,36.4750009607596,33.8536939979156,35.9119053909635,3903911.72993226,0.0,1.0
2021-07-19,35.31,36.335,34.57,35.0,2425193,34.2808699474161,35.2759957388661,33.5624376687107,33.9799050739044,2497998.59109044,0.0,1.0
2021-07-20,36.9,37.54,35.2,36.2817,2735814,35.824528492202,36.4458753278391,34.174075960041,35.2242491977107,2817944.59966094,0.0,1.0
2021-07-21,38.2,38.47,37.14,37.14,1824158,37.0866392520899,37.3487699483743,36.0575335555659,36.0575335555659,1878920.19889813,0.0,1.0
2021-07-22,37.06,38.29,36.8,38.21,1317220,35.9798652011113,37.1740161508514,35.7274430491337,37.0963477963967,1356763.6489781,0.0,1.0
2021-07-23,37.23,37.77,36.74,36.93,1111470,36.1449104543274,36.6691718468962,35.6691917832927,35.8536541251225,1144836.92392288,0.0,1.0
2021-07-26,36.74,38.02,36.54,37.27,774396,35.6691917832927,36.911885454567,35.4750208971561,36.1837446315547,797643.782142731,0.0,1.0
2021-07-27,35.98,36.5,34.58,36.495,2764584,34.9313424159737,35.4361867199288,33.5721462130175,35.4313324477754,2847578.29044994,0.0,1.0
2021-07-28,36.31,37.12,35.66,35.96,1362082,35.2517243780991,36.0381164669523,34.6206689981551,34.91192532736,1402972.43021469,0.0,1.0
2021-07-29,37.18,37.32,36.33,36.75,1066057,36.0963677327933,36.2322873530889,35.2711414667127,35.6789003275996,1098060.60137156,0.0,1.0
2021-07-30,37.05,37.45,36.52,36.52,1289739,35.9701566568045,36.3584984290777,35.4556038085425,35.4556038085425,1328457.65465857,0.0,1.0
2021-08-02,36.76,38.05,36.64,37.15,1522983,35.6886088719064,36.9410110874874,35.5721063402245,36.0672420998728,1568703.76430028,0.0,1.0
2021-08-03,36.65,37.18,35.8,36.98,938746,35.5818148845313,36.0963677327933,34.7565886184507,35.9021968466567,966927.657053185,0.0,1.0
2021-08-04,34.71,36.76,34.5,36.6,2169079,33.6983572890063,35.6886088719064,33.4944778585629,35.5332721629971,2234195.91181562,0.0,1.0
2021-08-05,34.74,35.64,34.34,34.76,1254557,33.7274829219268,34.6012519095415,33.3391411496536,33.7469000105404,1292219.4721998,0.0,1.0
2021-08-06,35.25,35.68,34.66,35.09,1102472,34.2226186815751,34.6400860867688,33.6498145674721,34.0672819726658,1135568.79914987,0.0,1.0
2021-08-09,33.96,35.13,33.8001,34.98,2036658,32.9702164659941,34.1061161498931,32.8149768425278,33.9604879852907,2097799.56256391,0.0,1.0
2021-08-10,35.8,36.43,33.55,33.88,1917782,34.7565886184507,35.368226909781,32.572166149414,32.8925481115394,1975354.84145741,0.0,1.0
2021-08-11,37.13,37.39,35.52,36.05,2007575,36.0478250112591,36.3002471632367,34.4847493778595,34.9993022261215,2067843.47534748,0.0,1.0
2021-08-12,37.56,38.33,36.88,37.11,3216668,36.4652924164528,37.2128503280787,35.8051114035884,36.0284079226454,3313234.09394869,0.0,1.0
2021-08-13,36.89,38.22,36.53,37.41,1172054,35.8148199478952,37.1060563407036,35.4653123528493,36.3196642518503,1207239.68800913,0.0,1.0
2021-08-16,37.34,37.39,36.08,36.83,1085737,36.2517044417025,36.3002471632367,35.028427859042,35.7565686820542,1118331.40549835,0.0,1.0
2021-08-17,35.91,36.82,35.12,36.75,1748589,34.8633826058259,35.7468601377474,34.0964076055863,35.6789003275996,1801082.57709644,0.0,1.0
2021-08-18,35.69,36.84,35.62,36.0,983185,34.6497946310756,35.766277226361,34.5818348209278,34.9507595045873,1012700.73960351,0.0,1.0
2021-08-19,35.03,36.21,34.7943,35.24,1171901,34.0090307068248,35.1546389350308,33.7802003175129,34.2129101372683,1207082.09486729,0.0,1.0
2021-08-20,37.08,37.3,35.19,35.22,1711362,35.999282289725,36.2128702644752,34.1643674157341,34.1934930486546,1762738.00264379,0.0,1.0
2021-08-23,38.33,38.6,37.3,37.5198,2321650,37.2128503280787,37.4749810243631,36.2128702644752,36.4262640683393,2391347.17484551,0.0,1.0
2021-08-24,39.61,40.02,38.49,38.64,2109625,38.4555439993529,38.8535943159329,37.368187036988,37.5138152015904,2172957.07093381,0.0,1.0
2021-08-25,42.09,43.09,40.85,42.5,4899431,40.8632629874467,41.8341174181297,39.6594034933998,41.2613133040267,5046514.53931494,0.0,1.0
2021-08-26,42.75,42.9,41.0,41.86,1714923,41.5040269116975,41.6496550762999,39.8050316580022,40.6399664683896,1766405.90576857,0.0,1.0
2021-08-27,42.19,43.0,41.62,42.96,1418595,40.960348430515,41.7467405193682,40.4069614050257,41.7079063421409,1461181.98070337,0.0,1.0
2021-08-30,43.4,43.5,41.8077,42.57,1650866,42.1350822916414,42.2321677347097,40.5891907816649,41.3292731141745,1700425.88036462,0.0,1.0
2021-08-31,44.27,44.44,42.2,43.64,2751207,42.9797256463356,43.1447708995517,40.9700569748218,42.3680873550053,2833799.70575462,0.0,1.0
2021-09-01,44.46,45.0,43.67,44.16,2539919,43.1641879881654,43.6884493807342,42.3972129879258,42.8729316589605,2616168.72697713,0.0,1.0
2021-09-02,44.56,45.45,44.21,44.77,2197907,43.2612734312337,44.1253338745415,42.9214743804946,43.4651528616771,2263889.34379565,0.0,1.0
2021-09-03,44.52,44.88,44.2,44.5,1863587,43.2224392540063,43.5719468490522,42.9117658361878,43.2030221653927,1919532.87856862,0.0,1.0
2021-09-07,45.14,45.915,44.34,44.62,3010399,43.8243690010298,44.5767811848091,43.0476854564834,43.3195246970746,3100772.78823585,0.0,1.0
2021-09-08,43.4,44.99,42.15,44.76,5048425,42.1350822916414,43.6787408364273,40.9215142532877,43.4554443173703,5199981.41889151,0.0,1.0
2021-09-09,44.07,45.47,39.05,41.68,8609707,42.785554760199,44.1447509631552,37.9118655181704,40.4652126708667,8868175.00945348,0.0,1.0
2021-09-10,45.74,46.16,44.13,45.49,2878272,44.4068816594396,44.8146405203264,42.84380602604,44.1641680517688,2964679.26502141,0.0,1.0
2021-09-13,46.16,46.565,44.53,45.19,2635259,44.8146405203264,45.207836564753,43.2321477983132,43.8729117225639,2714370.88477429,0.0,1.0
2021-09-14,45.31,46.45,44.94,46.16,2349658,43.9894142542459,45.0961883052245,43.6301981148932,44.8146405203264,2420195.98998693,0.0,1.0
2021-09-15,45.92,47.65,45.56,45.94,10205438,44.5816354569625,46.2612136220441,44.2321278619166,44.6010525455762,10511810.7076265,0.0,1.0
2021-09-16,46.06,47.39,45.68,46.38,3341128,44.7175550772581,46.0087914700665,44.3486303935986,45.0282284950767,3441430.44972208,0.0,1.0
2021-09-17,44.14,46.03,43.9,45.5035,8073106,42.8535145703468,44.6884294443376,42.6205095069829,44.1772745865831,8315464.96040677,0.0,1.0
2021-09-20,43.07,43.6489,41.95,42.0802,4042431,41.814700329516,42.3767279594384,40.7273433671511,40.853748614026,4163786.94090752,0.0,1.0
2021-09-21,42.7,43.73,42.3347,43.34,1801146,41.4554841901633,42.4554642537668,41.1008310666348,42.0768310258004,1855217.36634906,0.0,1.0
2021-09-22,42.61,43.73,42.25,43.32,3451358,41.3681072914018,42.4554642537668,41.018599696356,42.0574139371868,3554969.61328386,0.0,1.0
2021-09-23,42.29,43.4096,42.2,43.1416,2279579,41.0574338735833,42.144402494176,40.9700569748218,41.8842135067529,2348013.18092183,0.0,1.0
2021-09-24,42.11,42.85,41.56,42.0,2142644,40.8826800760604,41.6011123547658,40.3487101391847,40.7758860886852,2206967.3189756,0.0,1.0
2021-09-27,42.76,43.33,41.63,42.06,1707695,41.5137354560043,42.0671224814936,40.4166699493325,40.8341373545262,1758960.91734233,0.0,1.0
2021-09-28,41.79,42.95,41.64,42.49,1877318,40.5720066582418,41.6981977978341,40.4263784936394,41.2516047597199,1933676.0905333,0.0,1.0
2021-09-29,41.11,42.5542,40.96,42.22,1588679,39.9118256453774,41.3139336141697,39.7661974807749,40.9894740634355,1636371.99336093,0.0,1.0
2021-09-30,40.02,41.0,39.71,40.79,3138487,38.8535943159329,39.8050316580022,38.5526294424212,39.6011522275588,3232706.05850985,0.0,1.0
2021-10-01,40.19,40.4,38.7,40.05,3172671,39.018639569149,39.2225189995925,37.5720664674314,38.8827199488534,3267916.28047479,0.0,1.0
2021-10-04,40.47,40.98,39.6,40.0,1483776,39.2904788097403,39.7856145693886,38.4458354550461,38.8341772273193,1528319.74918854,0.0,1.0
2021-10-05,39.93,41.06,39.55,40.67,2210245,38.7662174171715,39.8632829238432,38.3972927335119,39.4846496958769,2276597.73715522,0.0,1.0
2021-10-06,40.9,41.0,39.51,39.62,2833957,39.7079462149339,39.8050316580022,38.3584585562846,38.4652525436597,2919033.90501742,0.0,1.0
2021-10-07,41.92,42.47,41.06,41.7,2587728,40.6982177342306,41.2321876711062,39.8632829238432,40.4846297594803,2665412.97873006,0.0,1.0
2021-10-08,40.68,42.15,40.54,41.94,1724685,39.4943582401837,40.9215142532877,39.3584386198881,40.7176348228442,1776460.96623024,0.0,1.0
2021-10-11,40.28,41.37,40.09,40.36,1377729,39.1060164679105,40.1642477973549,38.9215541260807,39.1836848223651,1419089.16152423,0.0,1.0
2021-10-12,39.69,40.72,39.61,40.28,1565924,38.5332123538075,39.533192417411,38.4555439993529,39.1060164679105,1612933.87608933,0.0,1.0
2021-10-13,40.89,40.95,39.75,39.75,1648698,39.6982376706271,39.7564889364681,38.5914636196485,38.5914636196485,1698192.79584496,0.0,1.0
2021-10-14,41.05,41.49,40.32,41.1,1100693,39.8535743795364,40.2807503290369,39.1448506451378,39.9021171010705,1133736.39261828,0.0,1.0
2021-10-15,40.46,41.85,40.37,41.69,1594544,39.2807702654334,40.6302579240828,39.193393366672,40.4749212151735,1642413.06379811,0.0,1.0
2021-10-18,41.23,41.92,40.05,40.23,1597784,40.0283281770593,40.6982177342306,38.8827199488534,39.0574737463763,1645750.33033117,0.0,1.0
2021-10-19,40.86,42.28,40.6,41.83,1248766,39.6691120377066,41.0477253292765,39.4166898857291,40.6108408354691,1286254.62328221,0.0,1.0
2021-10-20,41.5,41.99,40.52,40.77,1004395,40.2904588733437,40.7661775443784,39.3390215312744,39.5817351389452,1034547.47514869,0.0,1.0
2021-10-21,42.24,43.85,41.5,41.5,3698608,41.0088911520491,42.5719667854487,40.2904588733437,40.2904588733437,3809642.19053735,0.0,1.0
2021-10-22,43.31,43.61,40.9,41.98,2185348,42.0477053928799,42.3389617220848,39.7079462149339,40.7564690000716,2250953.31589788,0.0,1.0
2021-10-25,44.62,45.0,43.31,43.31,3026448,43.3195246970746,43.6884493807342,42.0477053928799,42.0477053928799,3117303.58780043,0.0,1.0
2021-10-26,44.32,45.43,43.32,45.28,1631671,43.0282683678697,44.1059167859279,42.0574139371868,43.9602886213254,1680654.63619726,0.0,1.0
2021-10-27,42.69,44.125,42.4101,43.98,1363156,41.4457756458565,42.8389517538866,41.1740334907083,42.6981778614375,1404078.67226917,0.0,1.0
2021-10-28,42.97,43.6,42.64,42.66,1114126,41.7176148864477,42.329253177778,41.3972329243223,41.416650012936,1147572.65846357,0.0,1.0
2021-10-29,42.78,43.69,42.45,43.13,1330595,41.533152544618,42.4166300765395,41.2127705824926,41.872951595357,1370540.17363236,0.0,1.0
2021-11-01,42.44,44.08,41.86,43.16,2106409,41.2030620381857,42.7952633045058,40.6399664683896,41.9020772282775,2169644.52489358,0.0,1.0
2021-11-02,43.9,44.14,42.7401,42.98,1402286,42.6205095069829,42.8535145703468,41.4944154528337,41.7273234307545,1444383.37579972,0.0,1.0
2021-11-03,46.98,47.265,43.585,43.585,6893510,45.6107411534865,45.8874346662311,42.3146903613178,42.3146903613178,7100456.85752344,0.0,1.0
2021-11-04,46.48,48.17,46.17,47.3026,2337393,45.125313938145,46.7660579259992,44.8243490646333,45.9239387928248,2407562.78812641,0.0,1.0
2021-11-05,45.98,47.2,44.73,46.62,1902070,44.6398867228035,45.8243291282367,43.4263186844498,45.2612335584406,1959171.15881309,0.0,1.0
2021-11-08,46.5,47.6991,45.3801,46.25,1469535,45.1447310267586,46.3088825745906,44.0574711498368,44.9020174190879,1513651.22675106,0.0,1.0
2021-11-09,47.37,47.87,45.95,46.48,2271377,45.9893743814528,46.4748015967943,44.610761089883,45.125313938145,2339564.9524946,0.0,1.0
2021-11-10,45.53,47.6643,44.77,46.83,2507734,44.2030022289962,46.2750968404028,43.4651528616771,45.465112988884,2583017.51606144,0.0,1.0
2021-11-11,46.68,46.83,45.5,45.89,1063785,45.3194848242816,45.465112988884,44.1738765960757,44.552509824042,1095720.39471627,0.0,1.0
2021-11-12,47.1,47.61,46.38,46.89,999823,45.7272436851684,46.2223794448168,45.0282284950767,45.523364254725,1029838.22126314,0.0,1.0
2021-11-15,47.88,48.44,46.5,47.59,1579496,46.4845101411012,47.0281886222836,45.1447310267586,46.2029623562031,1626913.31478896,0.0,1.0
2021-11-16,47.99,48.36,47.26,47.74,1693626,46.5913041284763,46.950520267829,45.8825803940777,46.3485905208055,1744469.55843685,0.0,1.0
2021-11-17,48.06,49.23,47.54,48.15,1783698,46.6592639386241,47.7951636225232,46.1544196346689,46.7466408373856,1837245.56805617,0.0,1.0
2021-11-18,49.74,49.91,48.06,48.06,2849523,48.2902993821715,48.4553446353876,46.6592639386241,46.6592639386241,2935067.20466363,0.0,1.0
2021-11-19,50.14,50.97,48.9,49.35,2372407,48.6786411544447,49.4844503319116,47.4747816603978,47.9116661542051,2443627.92713532,0.0,1.0
2021-11-22,48.57,51.08,48.0201,50.57,2696737,47.1543996982724,49.5912443192867,46.6205268468398,49.0961085596384,2777694.48721873,0.0,1.0
2021-11-23,48.37,48.72,45.03,47.835,4761193,46.9602288121358,47.3000278628749,43.7175750136547,46.4408216917204,4904126.56061174,0.0,1.0
2021-11-24,47.11,47.95,45.63,47.95,4535696,45.7369522294753,46.552469951249,44.3000876720645,46.552469951249,4671860.02005388,0.0,1.0
2021-11-26,46.03,47.25,44.52,45.59,2372264,44.6884294443376,45.8728718497709,43.2224392540063,44.2612534948371,2443480.63419884,0.0,1.0
2021-11-29,46.17,47.73,46.03,46.72,4061767,44.8243490646333,46.3388819764987,44.6884294443376,45.3583190015089,4183703.4179703,0.0,1.0
2021-11-30,44.62,45.99,43.65,45.75,4051593,43.3195246970746,44.6495952671103,42.3777958993121,44.4165902037464,4173223.98904825,0.0,1.0
2021-12-01,43.17,45.9,43.17,45.78,3158929,41.9117857725843,44.5622183683489,41.9117857725843,44.4457158366669,3253761.73828423,0.0,1.0
2021-12-02,43.06,44.39,42.87,43.17,3049233,41.8049917852092,43.0962281780176,41.6205294433794,41.9117857725843,3140772.60568807,0.0,1.0
2021-12-03,41.26,43.64,40.75,43.6,3879737,40.0574538099798,42.3680873550053,39.5623180503315,42.329253177778,3996208.78000285,0.0,1.0
2021-12-06,41.92,42.47,40.75,41.84,3050792,40.6982177342306,41.2321876711062,39.5623180503315,40.620549379776,3142378.40770198,0.0,1.0
2021-12-07,43.52,44.555,42.8,42.8,2060415,42.2515848233234,43.2564191590802,41.5525696332316,41.5525696332316,2122269.76041148,0.0,1.0
2021-12-08,43.36,44.35,42.81,43.9,2529056,42.0962481144141,43.0573940007902,41.5622781775384,42.6205095069829,2604979.61390653,0.0,1.0
2021-12-09,43.23,45.38,42.83,44.25,3835846,41.9700370384253,44.0573740643937,41.5816952661521,42.9603085577219,3951000.14870565,0.0,1.0
2021-12-10,46.9,47.48,42.5,46.09,10223965,45.5330727990318,46.096168368828,41.2613133040267,44.7466807101786,10530893.8980766,0.0,1.0
2021-12-13,42.52,47.46,42.4155,46.9941,5451557,41.2807303926404,46.0767512802143,41.179276104634,45.6244302009591,5615215.65716593,0.0,1.0
2021-12-14,42.06,44.1395,41.85,43.21,4495223,40.8341373545262,42.8530291431315,40.6302579240828,41.9506199498116,4630171.99894497,0.0,1.0
2021-12-15,42.59,42.865,40.8264,41.9,3477182,41.3486902027882,41.615675171226,39.6364913288357,40.6788006456169,3581568.86357706,0.0,1.0
2021-12-16,39.02,43.2704,38.72,43.2704,4822309,37.8827398852499,42.0092595574249,37.591483556045,42.0092595574249,4967077.29562256,0.0,1.0
2021-12-17,40.04,40.25,38.36,38.81,3762094,38.8730114045466,39.07689083499,37.2419759609992,37.6788604548065,3875034.07421586,0.0,1.0
2021-12-20,38.48,39.6487,37.93,39.43,3444427,37.3584784926811,38.4931160658203,36.8245085558055,38.28079020183,3547830.54095649,0.0,1.0
2021-12-21,40.17,40.62,39.17,39.17,2281480,38.9992224805354,39.4361069743427,38.0283680498524,38.0283680498524,2349971.24995867,0.0,1.0
2021-12-22,40.3,40.6855,39.3699,39.99,1617335,39.1254335565242,39.4996979395524,38.2224418505459,38.8244686830124,1665888.26180896,0.0,1.0
2021-12-23,40.13,40.59,39.01,40.3,1754195,38.9603883033081,39.4069813414222,37.8730313409431,39.1254335565242,1806856.87221507,0.0,1.0
2021-12-27,41.76,41.8,39.94,40.44,2236429,40.5428810253213,40.5817152025486,38.7759259614783,39.2613531768198,2303567.79484099,0.0,1.0
2021-12-28,40.97,41.94,40.85,41.71,1516866,39.7759060250818,40.7176348228442,39.6594034933998,40.4943383037872,1562403.12868831,0.0,1.0
2021-12-29,41.42,41.66,40.8898,41.3631,1979681,40.2127905188891,40.445795582253,39.698043499741,40.1575489017832,2039112.08254704,0.0,1.0
2021-12-30,42.72,43.17,41.1,41.1,1817767,41.474901278777,41.9117857725843,39.9021171010705,39.9021171010705,1872337.3376596,0.0,1.0
2021-12-31,43.9,44.26,42.5,42.65,1885994,42.6205095069829,42.9700171020288,41.2613133040267,41.4069414686292,1942612.54869407,0.0,1.0
2022-01-03,44.21,45.49,43.96,44.02,2177991,42.9214743804946,44.1641680517688,42.6787607728239,42.7370120386649,2243375.45482263,0.0,1.0
2022-01-04,43.09,44.8,42.52,44.15,1727600,41.8341174181297,43.4942784945976,41.2807303926404,42.8632231146536,1779463.47608947,0.0,1.0
2022-01-05,41.62,43.71,41.54,43.2164,1712168,40.4069614050257,42.4360471651531,40.3292930505711,41.956833418168,1763568.19919492,0.0,1.0
2022-01-06,41.82,43.27,41.4308,42.42,2008383,40.6011322911623,42.0088712156526,40.2232757467405,41.1836449495721,2068675.73193968,0.0,1.0
2022-01-07,40.67,42.6,40.6,41.59,2678582,39.4846496958769,41.358398747095,39.4166898857291,40.3778357721052,2758994.46440766,0.0,1.0
2022-01-10,38.55,40.1,37.15,40.1,4288490,37.4264383028289,38.9312626703876,36.0672420998728,38.9312626703876,4417232.76370394,0.0,1.0
2022-01-11,39.5,39.52,37.44,38.59,2627996,38.3487500119778,38.3681671005914,36.3487898847708,37.4652724800563,2706889.84562932,0.0,1.0
2022-01-12,40.18,41.03,39.94,40.0,1619873,39.0089310248422,39.8341572909227,38.7759259614783,38.8341772273193,1668502.45392653,0.0,1.0
2022-01-13,40.06,41.46,39.95,41.13,2365805,38.8924284931602,40.2516246961164,38.7856345057851,39.931242733991,2436827.73156393,0.0,1.0
2022-01-14,38.41,39.79,37.72,39.61,2686550,37.2905186825333,38.6302977968758,36.6206291253621,38.4555439993529,2767201.66802973,0.0,1.0
2022-01-18,38.85,39.54,37.51,38.37,2220739,37.7176946320338,38.3875841892051,36.4167496949186,37.251684505306,2287406.77264844,0.0,1.0
2022-01-19,38.77,39.88,38.06,39.02,1971752,37.6400262775792,38.7176746956373,36.9507196317943,37.8827398852499,2030945.04972584,0.0,1.0
2022-01-20,37.2,39.56,37.2,39.05,4287951,36.1157848214069,38.4070012778188,36.1157848214069,37.9118655181704,4416677.58263563,0.0,1.0
2022-01-21,36.33,37.23,35.4,36.71,4209917,35.2711414667127,36.1449104543274,34.3682468461775,35.6400661503723,4336300.96021541,0.0,1.0
2022-01-24,38.4,38.45,33.88,34.44,3025504,37.2808101382265,37.3293528597606,32.8925481115394,33.4362265927219,3116331.24841548,0.0,1.0
2022-01-25,37.73,38.14,36.52,37.51,1581928,36.6303376696689,37.0283879862489,35.4556038085425,36.4167496949186,1629418.32472983,0.0,1.0
2022-01-26,36.9,38.81,36.19,38.54,1815168,35.824528492202,37.6788604548065,35.1352218464171,37.4167297585221,1869660.3142894,0.0,1.0
2022-01-27,36.88,38.5,36.77,37.67,1272961,35.8051114035884,37.3778955812948,35.6983174162132,36.5720864038279,1311175.97012406,0.0,1.0
2022-01-28,37.66,37.71,36.28,36.86,1612764,36.5623778595211,36.6109205810552,35.2225987451786,35.7856943149747,1661180.03794394,0.0,1.0
2022-01-31,38.9,39.27,37.39,37.4,1708027,37.766237353568,38.1254534929207,36.3002471632367,36.3099557075435,1759302.88415991,0.0,1.0
2022-02-01,40.42,40.52,38.72,38.9,2730492,39.2419360882061,39.3390215312744,37.591483556045,37.766237353568,2812462.83037421,0.0,1.0
2022-02-02,39.43,40.85,39.33,40.6,2113046,38.28079020183,39.6594034933998,38.1837047587617,39.4166898857291,2176480.77118369,0.0,1.0
2022-02-03,37.37,39.51,37.18,39.32,1974783,36.280830074623,38.3584585562846,36.0963677327933,38.1739962144548,2034067.04196712,0.0,1.0
2022-02-04,36.76,37.63,35.685,37.44,2777850,35.6886088719064,36.5332522266006,34.6449403589222,36.3487898847708,2861242.5428659,0.0,1.0
2022-02-07,37.04,37.45,36.29,36.8,1831477,35.9604481124976,36.3584984290777,35.2323072894854,35.7274430491337,1886458.91919305,0.0,1.0
2022-02-08,38.35,38.76,36.585,36.99,1960462,37.2322674166923,37.6303177332724,35.5187093465369,35.9119053909635,2019316.11788685,0.0,1.0
2022-02-09,39.01,39.38,38.46,38.8675,1108041,37.8730313409431,38.2322474802958,37.3390614040675,37.7346845845708,1141304.98350871,0.0,1.0
2022-02-10,37.88,39.76,37.65,38.24,2342298,36.7759658342713,38.6011721639553,36.5526693152143,37.1254734293172,2412615.03885009,0.0,1.0
2022-02-11,36.49,37.97,36.0643,37.82,2247190,35.426478175622,36.8633427330328,35.0131854444803,36.7177145684304,2314651.84581702,0.0,1.0
2022-02-14,34.33,36.7173,33.91,36.43,3985855,33.3294326053468,35.6471533877162,32.9216737444599,35.368226909781,4105512.49912513,0.0,1.0
2022-02-15,36.18,36.26,34.75,34.8,2146580,35.1255133021103,35.2031816565649,33.7371914662336,33.7857341877678,2211021.47980095,0.0,1.0
2022-02-16,35.31,36.17,34.43,35.77,2076150,34.2808699474161,35.1158047578034,33.4265180484151,34.7274629855303,2138477.1335281,0.0,1.0
2022-02-17,34.12,35.29,33.96,34.785,1971218,33.1255531749033,34.2614528588024,32.9702164659941,33.7711713713075,2030395.01876021,0.0,1.0
2022-02-18,34.27,34.85,33.13,33.71,3568109,33.2711813395058,33.8342769093019,32.1644072885272,32.7275028583233,3675225.54075371,0.0,1.0
2022-02-22,33.17,35.0499,32.93,34.05,2514330,32.2032414657545,34.0283507099954,31.9702364023906,33.0575933647555,2589811.53150963,0.0,1.0
2022-02-23,31.76,33.62,31.645,33.4,2089043,30.8343367184915,32.6401259595618,30.722688458963,32.4265379848116,2151757.18828454,0.0,1.0
2022-02-24,32.69,33.01,30.03,30.32,2585802,31.7372313390267,32.0479047568452,29.1547585534099,29.436306338308,2663429.15917984,0.0,1.0
2022-02-25,33.02,33.09,31.4,32.39,2281576,32.0576133011521,32.1255731112999,30.4848291234456,31.4459750098218,2350070.13193002,0.0,1.0
2022-02-28,32.37,33.09,31.79,32.59,2119192,31.4265579212081,32.1255731112999,30.863462351412,31.6401458959584,2182811.27739117,0.0,1.0
2022-03-01,30.65,32.64,30.45,32.16,2382373,29.7566883004334,31.6886886174925,29.5625174142968,31.2226784907647,2453893.11178611,0.0,1.0
2022-03-02,32.29,32.966,30.28,30.93,2757812,31.3488895667535,32.0051871618952,29.3974721610807,30.0285275410246,2840602.99138762,0.0,1.0
2022-03-03,32.14,32.46,30.93,32.29,1679439,31.203261402151,31.5139348199696,30.0285275410246,31.3488895667535,1729856.65710826,0.0,1.0
2022-03-04,32.1,32.28,30.55,31.6,2502453,31.1644272249237,31.3391810224466,29.6596028573651,30.6790000095822,2577577.97761665,0.0,1.0
2022-03-07,29.95,32.7303,29.93,32.16,3188942,29.0770901989553,31.7763567725832,29.0576731103416,31.2226784907647,3284675.74459811,0.0,1.0
2022-03-08,30.91,32.32,29.74,30.16,3420323,30.009110452411,31.378015199674,28.8732107685119,29.2809696293987,3523002.9259833,0.0,1.0
2022-03-09,32.73,33.18,31.64,31.77,1594096,31.776065516254,32.2129500100613,30.7178341868095,30.8440452627983,1641951.61459847,0.0,1.0
2022-03-10,32.72,32.89,31.46,32.02,1717212,31.7663569719472,31.9314022251633,30.5430803892866,31.0867588704691,1768763.62277295,0.0,1.0
2022-03-11,31.68,33.26,31.61,33.0,1297194,30.7566683640369,32.290618364516,30.6887085538891,32.0381962125384,1336136.45774624,0.0,1.0
2022-03-14,34.42,35.695,33.1,33.7,10514554,33.4168095041082,34.654648903229,32.1352816556067,32.7177943140165,10830206.535292,0.0,1.0
2022-03-15,35.8,36.0,34.05,34.56,23329385,34.7565886184507,34.9507595045873,33.0575933647555,33.5527291244038,24029745.6165371,0.0,1.0
2022-03-16,36.09,36.2,34.85,35.59,4424634,35.11095048565,35.2179664056673,33.9045892054559,34.6245144855718,4548012.48189689,0.075,1.0
2022-03-17,36.65,36.77,35.51,35.59,2893690,35.6557588057377,35.7725034457565,34.5466847255592,34.6245144855718,2974378.95173707,0.0,1.0
2022-03-18,38.65,38.9,36.41,36.41,5320286,37.6015028060508,37.84472080609,35.4222695257001,35.4222695257001,5468639.24457057,0.0,1.0
2022-03-21,37.08,39.36,36.41,38.72,3156087,36.074093765805,38.292241926162,35.4222695257001,37.6696038460618,3244092.7475476,0.0,1.0
2022-03-22,38.22,38.92,37.21,37.85,2695555,37.1831678459835,37.8641782460931,36.2005671258254,36.8232052059256,2770719.06639952,0.0,1.0
2022-03-23,37.55,38.575,37.53,37.74,2435447,36.5313436058786,37.5285374060391,36.5118861658755,36.7161892859083,2503358.09809316,0.0,1.0
2022-03-24,37.32,37.835,36.95,37.57,2372772,36.3075830458426,36.8086121259232,35.9476204057847,36.5508010458817,2438935.44024103,0.0,1.0
2022-03-25,36.53,37.78,36.23,37.78,2055301,35.5390141657189,36.7551041659146,35.247152565672,36.7551041659146,2112611.93627657,0.0,1.0
2022-03-28,36.19,36.75,35.66,36.37,4523211,35.2082376856657,35.7530460057534,34.6926155255827,35.3833546456939,4649338.24724334,0.0,1.0
2022-03-29,39.53,40.02,37.54,38.72,8728912,38.4576301661886,38.9343374462653,36.521614885877,37.6696038460618,8972312.90302871,0.0,1.0
2022-03-30,39.17,40.54,38.35,39.51,4364522,38.1073962461322,39.4402308863467,37.3096412060039,38.4381727261854,4486224.291888,0.0,1.0
2022-03-31,39.4,39.84,38.42,39.32,3974675,38.3311568061682,38.7592204862371,37.3777422460148,38.2533270461557,4085506.62302996,0.0,1.0
2022-04-01,38.81,40.17,38.55,39.83,3320501,37.7571623260759,39.0802682462888,37.5042156060352,38.7494917662356,3413091.34137447,0.0,1.0
2022-04-04,38.6,39.12,38.33,39.11,2826658,37.552859206043,38.0587526461244,37.2901837660007,38.0490239261228,2905477.80133988,0.0,1.0
2022-04-05,38.14,38.6,37.52,38.27,2049917,37.105338085971,37.552859206043,36.5021574458739,37.2318114459913,2107077.80640221,0.0,1.0
2022-04-06,37.31,38.0,36.51,37.81,3205365,36.297854325841,36.9691360059491,35.5195567257158,36.7842903259193,3294744.83743411,0.0,1.0
2022-04-07,38.5,38.87,36.94,37.17,2641493,37.4555720060273,37.8155346460853,35.9378916857831,36.1616522458191,2715149.57730815,0.0,1.0
2022-04-08,38.64,39.22,37.92,38.32,2193488,37.5917740860492,38.15603984614,36.8913062459365,37.2804550459992,2254652.20465491,0.0,1.0
2022-04-11,38.56,39.48,38.11,38.52,2313027,37.5139443260367,38.4089865661808,37.0761519259663,37.4750294460305,2377524.48382499,0.0,1.0
2022-04-12,39.1,39.94,38.79,38.79,3139105,38.0392952061213,38.8565076862528,37.7377048860727,37.7377048860727,3226637.21383168,0.0,1.0
2022-04-13,40.21,40.4,38.99,39.02,1913308,39.119183126295,39.3040288063248,37.932279286104,37.9614654461087,1966659.53968468,0.0,1.0
2022-04-14,40.27,41.12,40.2119,40.28,2274540,39.1775554463044,40.0044966464375,39.1210315830953,39.187284166306,2337964.29502955,0.0,1.0
2022-04-18,39.98,40.45,39.25,40.2,2865520,38.895422566259,39.3526724063326,38.1852260061447,39.1094544062935,2945423.44680378,0.0,1.0
2022-04-19,41.71,41.97,39.91,39.91,2364529,40.5784911265299,40.8314378465706,38.8273215262481,38.8273215262481,2430462.58872647,0.0,1.0
2022-04-20,42.18,42.77,41.72,41.93,2232453,41.0357409666034,41.6097354466958,40.5882198465314,40.7925229665643,2294703.72221706,0.0,1.0
2022-04-21,40.99,43.17,40.87,42.81,1769693,39.8780232864172,41.9988842467584,39.7612786463984,41.6486503267021,1819039.91451622,0.0,1.0
2022-04-22,38.99,40.78,38.907,40.78,2145956,37.932279286104,39.6737201663843,37.851530910091,39.6737201663843,2205794.80101666,0.0,1.0
2022-04-25,39.72,39.76,38.27,38.69,1578233,38.6424758462183,38.6813907262246,37.2318114459913,37.6404176860571,1622241.15787692,0.0,1.0
2022-04-26,38.16,39.6,38.16,39.32,1232635,37.1247955259741,38.5257312061995,37.1247955259741,38.2533270461557,1267006.34801047,0.0,1.0
2022-04-27,37.51,38.34,36.94,38.2,2660933,36.4924287258723,37.2999124860023,35.9378916857831,37.1637104059804,2735131.65100014,0.0,1.0
2022-04-28,38.78,38.98,37.08,37.87,1365200,37.7279761660712,37.9225505661025,36.074093765805,36.8426626459287,1403267.85001553,0.0,1.0
2022-04-29,37.36,38.78,37.19,38.31,1595668,36.3464979258489,37.7279761660712,36.1811096858222,37.2707263259976,1640162.3232483,0.0,1.0
2022-05-02,38.22,38.295,36.52,37.55,1679853,37.1831678459835,37.2561332459952,35.5292854457174,36.5313436058786,1726694.77560222,0.0,1.0
2022-05-03,38.95,39.24,37.76,38.39,1078069,37.8933644060978,38.1754972861432,36.7356467259115,37.3485560860101,1108130.36023908,0.0,1.0
2022-05-04,39.57,39.79,37.77,38.74,1134100,38.4965450461948,38.7105768862293,36.745375445913,37.6890612860649,1165723.75381088,0.0,1.0
2022-05-05,38.8,39.22,37.56,38.86,1599112,37.7474336060743,38.15603984614,36.5410723258802,37.8058059260837,1643702.35729127,0.0,1.0
2022-05-06,37.68,38.575,36.8005,38.43,1587106,36.657816965899,37.5285374060391,35.8021760417613,37.3874709660164,1631361.57659446,0.0,1.0
2022-05-09,35.97,37.19,35.54,37.09,2253020,34.9942058456312,36.1811096858222,34.5758708855639,36.0838224858066,2315844.22168327,0.0,1.0
2022-05-10,35.81,37.21,35.18,36.64,1319109,34.8385463256062,36.2005671258254,34.2256369655076,35.6460300857361,1355891.62786855,0.0,1.0
2022-05-11,34.49,37.0455,34.385,36.43,2211993,33.5543552853996,36.0405296817996,33.4522037253831,35.4417269657033,2273673.20638691,0.0,1.0
2022-05-12,35.25,36.71,33.71,34.09,2404135,34.2937380055185,35.7141311257471,32.7955151252774,33.1652064853369,2471172.98022055,0.0,1.0
2022-05-13,36.62,36.7,35.54,35.54,1456426,35.626572645733,35.7044024057455,34.5758708855639,34.5758708855639,1497037.63677609,0.0,1.0
2022-05-16,36.08,36.51,35.43,36.22,1285068,35.1012217656485,35.5195567257158,34.4688549655467,35.2374238456704,1320901.41333413,0.0,1.0
2022-05-17,37.03,37.22,35.3,36.67,1814145,36.0254501657972,36.2102958458269,34.3423816055264,35.6752162457408,1864731.434051,0.0,1.0
2022-05-18,32.26,35.24,31.15,35.18,9201919,31.3848507250504,34.284009285517,30.3049628048767,34.2256369655076,9458509.44268027,0.0,1.0
2022-05-19,31.55,32.4,30.26,31.72,4617185,30.6941116049393,31.5210528050724,29.4391067247373,30.8594998449659,4745932.66047024,0.0,1.0
2022-05-20,30.83,31.93,29.53,31.79,3495311,29.9936437648266,31.0638029649988,28.728910164623,30.9276008849769,3592775.82193498,0.0,1.0
2022-05-23,30.23,31.27,30.03,31.12,3242536,29.4099205647326,30.4217074448954,29.2153461647013,30.275776644872,3332952.33029444,0.0,1.0
2022-05-24,27.61,29.747,26.7,29.52,5506152,26.8609959243225,28.940023388657,25.97568240418,28.7191814446215,5659688.01560117,0.0,1.0
2022-05-25,31.07,31.17,25.1,25.2,7171007,30.2271330448641,30.3244202448798,24.4190872039295,24.5163744039452,7370966.58023466,0.0,1.0
2022-05-26,33.98,34.33,31.49,31.6,4099059,33.0581905653197,33.3986957653745,30.6357392849299,30.7427552049471,4213359.0023563,0.0,1.0
2022-05-27,34.41,34.6,33.3169,33.68,2354734,33.476525525387,33.6613712054168,32.4130791420159,32.7663289652727,2420394.46054679,0.0,1.0
2022-05-31,33.51,34.61,32.975,34.03,2265021,32.6009407252461,33.6710999254183,32.0804542051624,33.1068341653275,2328179.86295784,0.0,1.0
2022-06-01,33.89,34.3,32.91,34.08,1874401,32.9706320853056,33.3695096053698,32.0172175251522,33.1554777653354,1926667.63942057,0.0,1.0
2022-06-02,35.75,36.0,33.76,33.84,2686963,34.7801740055968,35.0233920056359,32.8441587252853,32.9219884852978,2761887.4832122,0.0,1.0
2022-06-03,34.73,35.91,34.46,35.23,2341644,33.7878445654371,34.9358335256219,33.5251691253949,34.2742805655154,2406939.45310707,0.0,1.0
2022-06-06,35.57,35.6,34.01,35.05,2556458,34.6050570455686,34.6342432055733,33.0873767253244,34.0991636054872,2627743.42317244,0.0,1.0
2022-06-07,38.7,39.0289,36.7701,37.51,4905011,37.6501464060586,37.9701240069101,35.7726007329565,36.4924287258723,5041784.52993887,0.0,1.0
2022-06-08,38.22,38.89,37.93,38.63,2417408,37.1831678459835,37.8349920860884,36.9010349659381,37.5820453660477,2484816.09051447,0.0,1.0
2022-06-09,37.86,38.79,37.82,37.99,1973125,36.8329339259271,37.7377048860727,36.7940190459209,36.9594072859475,2028144.50378106,0.0,1.0
2022-06-10,36.63,37.57,36.23,36.78,2210471,35.6363013657346,36.5508010458817,35.247152565672,35.7822321657581,2272108.76625526,0.0,1.0
2022-06-13,33.51,36.15,33.315,35.39,3152409,32.6009407252461,35.1693228056594,32.4112306852156,34.4299400855405,3240312.18854353,0.0,1.0
2022-06-14,34.24,34.755,33.43,33.57,2426824,33.3111372853604,33.812166365441,32.5231109652336,32.6593130452555,2494494.65048791,0.0,1.0
2022-06-15,35.04,35.73,34.33,34.4,2910120,34.1624002854974,34.83511878427,33.4701826998038,33.5384295040271,2984878.22716861,0.075,1.0
2022-06-16,33.13,34.39,32.86,33.95,2481168,32.3002374845471,33.5286799605667,32.0369998111143,33.0997000483058,2544906.85646897,0.0,1.0
2022-06-17,34.35,34.91,33.275,33.36,3401262,33.4896817867248,34.0356562205112,32.4416058647239,32.5244769841379,3488637.20007971,0.0,1.0
2022-06-21,36.06,36.255,35.05,35.28,3067684,35.1568537184656,35.3469698159449,34.1721498289579,34.3963893285488,3146489.89712917,0.0,1.0
2022-06-22,36.06,36.7055,35.12,35.23,2348420,35.1568537184656,35.7861867488392,34.2403966331812,34.3476416112464,2408748.68604983,0.0,1.0
2022-06-23,36.72,36.94,35.69,35.9,1822547,35.8003235868569,36.0148135429873,34.7961206104281,35.0008610230981,1869366.50663597,0.0,1.0
2022-06-24,38.63,39.07,36.63,36.72,3710522,37.6624863878072,38.091466300068,35.7125776957126,35.8003235868569,3805841.7966373,0.0,1.0
2022-06-27,38.3,39.19,37.71,38.75,2390229,37.3407514536116,38.2084608215937,36.7655283894437,37.7794809093329,2451631.71967032,0.0,1.0
2022-06-28,36.82,39.13,36.65,38.3,2215962,35.8978190214616,38.1499635608309,35.7320767826335,37.3407514536116,2272887.96545607,0.0,1.0
2022-06-29,35.9,36.61,35.21,36.58,3118804,35.0008610230981,35.6930786087917,34.3281425243254,35.6638299784102,3198923.12152295,0.0,1.0
2022-06-30,35.54,36.7091,34.68,35.12,2598349,34.649877458521,35.789696584485,33.8114167209204,34.2403966331812,2665098.12539873,0.0,1.0
2022-07-01,34.99,35.48,34.1222,35.17,2241661,34.113652568195,34.5913801977582,33.2675871866952,34.2891443504835,2299247.14843135,0.0,1.0
2022-07-05,36.56,36.58,33.82,34.31,2062458,35.6443308914893,35.6638299784102,32.9729559833197,33.4506836128829,2115440.59305105,0.0,1.0
2022-07-06,35.82,36.53,35.33,36.28,1509894,34.9228646754143,35.6150822611079,34.4451370458511,35.3713436745961,1548681.74712126,0.0,1.0
2022-07-07,37.69,37.72,36.04,36.07,1365475,36.7460293025227,36.7752779329042,35.1373546315447,35.1666032619261,1400552.75976354,0.0,1.0
2022-07-08,38.14,38.44,37.33,37.91,1270848,37.184758758244,37.4772450620582,36.3950457379457,36.9605192586532,1303494.8817371,0.0,1.0
2022-07-11,37.39,38.53,37.34,38.05,1119057,36.4535429987086,37.5649909532025,36.4047952814062,37.0970128670998,1147804.51468002,0.0,1.0
2022-07-12,37.99,38.49,37.215,37.43,1444770,37.0385156063369,37.5259927793606,36.2829259881503,36.4925411725504,1481884.77322805,0.0,1.0
2022-07-13,38.75,38.85,37.41,37.42,1391710,37.7794809093329,37.8769763439376,36.4730420856295,36.48279162909,1427461.71207126,0.0,1.0
2022-07-14,38.44,38.66,37.73,38.36,935594,37.4772450620582,37.6917350181886,36.7850274763646,37.3992487143744,959628.523933581,0.0,1.0
2022-07-15,39.8,39.84,38.29,39.27,1862790,38.8031829726825,38.8421811465244,37.3310019101511,38.2864571692775,1910643.31119934,0.0,1.0
2022-07-18,40.03,40.9799,39.765,40.07,1853728,39.0274224722734,39.9535316055838,38.7690595705709,39.0664206461153,1901348.51700027,0.0,1.0
2022-07-19,41.5,41.59,40.48,40.72,1897372,40.460605360963,40.5483512521072,39.4661519279947,39.7001409710461,1946113.69003318,0.0,1.0
2022-07-20,42.9,42.99,41.37,41.5,1697286,41.8255414454292,41.9132873365734,40.3338612959768,40.460605360963,1740887.67015728,0.0,1.0
2022-07-21,43.57,43.58,42.15,42.68,1097239,42.4787608572809,42.4885104007413,41.0943256858937,41.6110514892988,1125426.03091978,0.0,1.0
2022-07-22,43.45,44.47,42.915,43.0,1971399,42.3617663357552,43.3562197687234,41.8401657606199,41.9230368800339,2022042.37356603,0.0,1.0
2022-07-25,42.88,44.25,42.48,43.78,1884630,41.8060423585082,43.141729812593,41.4160606200893,42.6835012699508,1933044.36011875,0.0,1.0
2022-07-26,39.96,41.255,39.841,41.2099,1997552,38.9591756680501,40.2217415461814,38.8431561008705,40.1777711051746,2048867.21937141,0.0,1.0
2022-07-27,40.77,41.22,39.665,40.47,1135527,39.7488886883484,40.1876181440697,38.6715641359662,39.4564023845342,1164697.61338436,0.0,1.0
2022-07-28,42.15,42.23,40.4401,40.95,1067777,41.0943256858937,41.1723220335775,39.4272512495874,39.9243804706369,1095207.18003774,0.0,1.0
2022-07-29,43.03,43.225,41.65,42.37,1355632,41.9522855104153,42.1424016078946,40.6068485128701,41.3088156420241,1390456.90241401,0.0,1.0
2022-08-01,43.86,44.175,42.4,42.4,1290497,42.7614976176346,43.0686082366395,41.3380642724055,41.3380642724055,1323648.6459412,0.0,1.0
2022-08-02,43.27,44.0299,43.15,43.7,914931,42.1862745534667,42.927142361028,42.069280031941,42.605504922267,938434.71102965,0.0,1.0
2022-08-03,43.9,44.33,43.06,43.65,1209360,42.8004957914765,43.2197261602768,41.9815341407967,42.5567572049647,1240427.31324091,0.0,1.0
2022-08-04,43.0,44.07,42.97,43.89,969246,41.9230368800339,42.9662380303045,41.8937882496525,42.790746248016,994145.011948054,0.0,1.0
2022-08-05,43.06,43.06,42.03,42.53,1085557,41.9815341407967,41.9815341407967,40.977331164368,41.4648083373917,1113443.93140162,0.0,1.0
2022-08-08,44.73,45.69,43.35,43.42,1509709,43.6097078986957,44.5456640709011,42.2642709011505,42.3325177053738,1548491.99464644,0.0,1.0
2022-08-09,42.48,44.725,41.915,44.71,1525930,41.4160606200893,43.6048331269655,40.8652114145726,43.5902088117748,1565129.69677656,0.0,1.0
2022-08-10,44.88,44.91,43.22,43.61,1459945,43.7559510506028,43.7851996809842,42.1375268361643,42.5177590311228,1497449.60460864,0.0,1.0
2022-08-11,46.5,46.725,45.28,45.33,1698795,45.3353770911995,45.5547418190601,44.1459327890218,44.1946805063241,1742435.43493839,0.0,1.0
2022-08-12,47.0,47.2,45.87,46.85,1403264,45.8228542642231,46.0178451334326,44.7211558531897,45.676611112316,1439312.52339063,0.0,1.0
2022-08-15,47.3,47.33,46.35,46.75,1253036,46.1153405680373,46.1445891984187,45.1891339392924,45.5791156777113,1285225.30832352,0.0,1.0
2022-08-16,48.46,50.0,46.92,46.92,2244527,47.2462876094522,48.747717302365,45.7448579165393,45.7448579165393,2302186.77325749,0.0,1.0
2022-08-17,47.63,48.49,47.31,47.64,1435509,46.4370755022329,47.2755362398336,46.1250901114978,46.4468250456934,1472385.86690741,0.0,1.0
2022-08-18,47.25,47.38,46.34,47.38,1013531,46.0665928507349,46.1933369157211,45.1793843958319,46.1933369157211,1039567.651664,0.0,1.0
2022-08-19,46.62,47.165,46.485,46.75,883992,45.4523716127251,45.9837217313209,45.3207527760088,45.5791156777113,906700.917416202,0.0,1.0
2022-08-22,45.35,46.18,45.19,45.57,1300959,44.2141795932451,45.0233917004643,44.0581868978775,44.4286695493755,1334379.4048146,0.0,1.0
2022-08-23,45.31,47.24,45.15,45.72,1556789,44.1751814194032,46.0568433072745,44.0191887240356,44.5749127012826,1596781.43526576,0.0,1.0
2022-08-24,45.19,45.98,44.8621,45.13,865131,44.0581868978775,44.8284008312549,43.7384993678086,43.9996896371147,887355.396185934,0.0,1.0
2022-08-25,46.24,46.56,44.92,45.41,851119,45.0818889612272,45.3938743519623,43.7949492244447,44.2726768540079,872983.441174082,0.0,1.0
2022-08-26,44.37,46.88,44.28,46.47,1241043,43.2587243341187,45.7058597426974,43.1709784429745,45.306128460818,1272924.21950985,0.0,1.0
2022-08-29,44.77,45.13,43.09,43.7,1056507,43.6487060725376,43.9996896371147,42.0107827711782,42.605504922267,1083647.66440945,0.0,1.0
2022-08-30,44.0,45.22,43.88,44.77,1477252,42.8979912260812,44.0874355282589,42.7809967045555,43.6487060725376,1515201.20505041,0.0,1.0
2022-08-31,43.08,43.91,42.42,43.89,1630850,42.0010332277177,42.810245334937,41.3575633593265,42.790746248016,1672744.99222641,0.0,1.0
2022-09-01,43.25,43.325,42.13,42.39,1445663,42.1667754665457,42.2398970424993,41.0748265989728,41.3283147289451,1482800.71355245,0.0,1.0
2022-09-02,42.72,44.23,42.31,44.23,1301847,41.6500496631407,43.1222307256721,41.2503183812613,43.1222307256721,1335290.21669374,0.0,1.0
2022-09-06,41.93,42.94,41.4375,42.44,2421877,40.8798357297633,41.8645396192711,40.399670714335,41.3770624462474,2484092.72682241,0.0,1.0
2022-09-07,47.81,48.4399,44.5,45.42,6764145,46.6125672845214,47.2266910270966,43.3854683991049,44.2824263974684,6937909.47999102,0.0,1.0
2022-09-08,48.28,49.73,47.39,47.51,2683702,47.0707958271637,48.4844796289322,46.2030864591816,46.3200809807072,2752643.76314683,0.0,1.0
2022-09-09,49.56,49.86,47.875,48.58,2485526,48.3187373901042,48.6112236939184,46.6759393170145,47.3632821309778,2549376.80936233,0.0,1.0
2022-09-12,50.67,51.51,49.94,49.94,2419332,49.4009367142167,50.2198983648964,48.6892200416022,48.6892200416022,2481482.34818231,0.0,1.0
2022-09-13,48.46,49.6,47.85,48.94,2223835,47.2462876094522,48.3577355639461,46.6515654583633,47.7142656955549,2280963.21537102,0.0,1.0
2022-09-14,47.81,48.61,47.0099,48.54,1517002,46.685688860475,47.4668758734091,45.9044041991642,47.3985220097774,1553535.29936673,0.075,1.0
2022-09-15,48.05,48.795,47.45,47.98,1233159,46.9200449643552,47.6475253701501,46.3341547046546,46.8516911007235,1262856.63185136,0.0,1.0
2022-09-16,47.16,47.78,46.72,47.14,2745414,46.050974412466,46.6563943474899,45.6213215553522,46.0314447371427,2811530.61128173,0.0,1.0
2022-09-19,48.33,48.77,46.55,46.62,1699280,47.1934604188821,47.6231132759959,45.4553193151037,45.5236731787355,1740203.02116141,0.0,1.0
2022-09-20,47.13,47.7,46.72,47.64,1282576,46.021679899481,46.5782756461965,45.6213215553522,46.5196866202265,1313463.71996911,0.0,1.0
2022-09-21,45.96,48.09,45.92,47.52,1339899,44.8791938930648,46.9591043150019,44.8401345424181,46.4025085682864,1372167.20484626,0.0,1.0
2022-09-22,44.99,45.99,44.34,45.66,1577913,43.9320046398822,44.9084884060499,43.2972901918733,44.5862487632145,1615913.19248732,0.0,1.0
2022-09-23,44.29,44.82,43.13,44.05,1665481,43.2484660035649,43.7660023996337,42.1157448348104,43.0141098996846,1705590.05454482,0.0,1.0
2022-09-26,42.91,45.27,42.88,43.9,1726940,41.9009184062535,44.2054200944092,41.8716238932685,42.8676373347595,1768529.14491107,0.0,1.0
2022-09-27,45.32,45.87,43.61,43.61,2510223,44.2542442827175,44.7913103541097,42.5844570425709,42.5844570425709,2570675.60872184,0.0,1.0
2022-09-28,47.63,48.04,45.2,45.3,2276929,46.5099217825648,46.9102801266935,44.1370662307774,44.2347146073942,2331763.29078788,0.0,1.0
2022-09-29,45.16,47.11,45.065,46.99,1583302,44.0980068801307,46.0021502241576,44.0052409223448,45.8849721722175,1621431.97343045,0.0,1.0
2022-09-30,42.18,43.8,40.9,43.23,4086914,41.1880852569511,42.7699889581427,39.9381860362566,42.2133932114272,4185337.37231466,0.0,1.0
2022-10-03,44.13,44.575,42.48,42.77,2114818,43.0922286009781,43.5267638769227,41.4810303868014,41.7642106789901,2165748.24208284,0.0,1.0
2022-10-04,45.6,46.395,44.59,45.51,1912744,44.5276597372445,45.3039643313478,43.5414111334152,44.4397761982894,1958807.78183016,0.0,1.0
2022-10-05,45.51,46.0898,44.09,44.97,1015261,44.4397761982894,45.0059414859134,43.0531692503314,43.9124749645589,1039711.08908911,0.0,1.0
2022-10-06,45.71,46.4299,45.04,45.75,920596,44.6350729515229,45.338043614787,43.9808288281906,44.6741323021696,942766.313067363,0.0,1.0
2022-10-07,44.56,45.29,44.01,44.96,1228661,43.5121166204301,44.2249497697325,42.9750505490379,43.9027101268972,1258250.30847371,0.0,1.0
2022-10-10,43.8,44.765,43.16,44.71,1137106,42.7699889581427,43.7122957924945,42.1450393477954,43.6585891853553,1164490.4292293,0.0,1.0
2022-10-11,44.11,45.58,43.5,43.5,1321117,43.0726989256547,44.5081300619211,42.4770438282924,42.4770438282924,1352932.88610923,0.0,1.0
2022-10-12,44.91,44.95,43.52,44.21,1060215,43.8538859385888,43.8929452892355,42.4965735036158,43.1703473022715,1085747.69671899,0.0,1.0
2022-10-13,44.84,45.46,42.37,43.76,1229474,43.7855320749571,44.390952009981,41.373617172523,42.730929607496,1259082.8875991,0.0,1.0
2022-10-14,44.08,45.57,43.92,45.43,1267427,43.0434044126697,44.4983652242595,42.8871670100828,44.361657496996,1297949.89319096,0.0,1.0
2022-10-17,44.63,45.33,43.97,45.07,1481414,43.5804704840619,44.2640091203792,42.9359911983912,44.0101233411756,1517090.24904124,0.0,1.0
2022-10-18,45.41,46.25,44.5401,46.0,1330542,44.3421278216726,45.1623741852535,43.4926845934834,44.9182532437115,1362584.86428496,0.0,1.0
2022-10-19,43.37,45.04,42.7081,44.46,1777845,42.3501009386906,43.9808288281906,41.7037663338643,43.4144682438134,1820660.06788564,0.0,1.0
2022-10-20,42.25,44.82,42.21,43.83,1138384,41.2564391205829,43.7660023996337,41.2173797699362,42.7992834711278,1165799.20674745,0.0,1.0
2022-10-21,42.96,43.255,41.97,42.44,1168299,41.9497425945619,42.2378053055814,40.9830236660559,41.4419710361547,1196434.63668133,0.0,1.0
2022-10-24,44.25,44.76,42.46,43.186,1456681,43.2094066529182,43.7074133736637,41.4615007114781,42.1704279257158,1491761.61495952,0.0,1.0
2022-10-25,45.52,46.13,44.415,44.52,1613207,44.4495410359511,45.0451961333133,43.3705264743358,43.4730572697834,1652057.16253868,0.0,1.0
2022-10-26,44.66,46.34,44.5,45.66,1013235,43.6097649970469,45.2502577242085,43.4535275944601,44.5862487632145,1037636.2978123,0.0,1.0
2022-10-27,43.83,45.035,43.61,44.59,1933469,42.7992834711278,43.9759464093598,42.5844570425709,43.5414111334152,1980031.8929911,0.0,1.0
2022-10-28,44.54,44.85,42.89,43.98,1121677,43.4925869451068,43.7952969126188,41.8813887309302,42.9457560360529,1148689.85933293,0.0,1.0
2022-10-31,44.03,44.895,43.52,44.62,1226123,42.9945802243613,43.8392386820963,42.4965735036158,43.5707056464002,1255651.18692357,0.0,1.0
2022-11-01,44.12,45.02,43.38,44.71,1180292,43.0824637633164,43.9612991528673,42.3598657763523,43.6585891853553,1208716.45888414,0.0,1.0
2022-11-02,42.4,44.19,42.39,43.74,1524551,41.402911685508,43.1508176269481,41.3931468478464,42.7113999321727,1561266.0986504,0.0,1.0
2022-11-03,41.67,42.3,41.09,42.13,1481417,40.6900785362057,41.3052633088913,40.1237179518284,41.1392610686428,1517093.32128894,0.0,1.0
2022-11-04,42.04,42.87,40.67,42.45,1530998,41.0513775296877,41.8618590556068,39.713594770038,41.4517358738164,1567868.35894736,0.0,1.0
2022-11-07,43.18,43.38,41.65,42.29,1762137,42.1645690231188,42.3598657763523,40.6705488608823,41.2954984712296,1804573.77895361,0.0,1.0
2022-11-08,41.89,43.37,41.28,43.25,1111813,40.9049049647625,42.3501009386906,40.3092498674003,42.2329228867505,1138588.30891114,0.0,1.0
2022-11-09,41.69,42.385,40.78,41.31,1150109,40.709608211529,41.3882644290155,39.8210079843165,40.3385443803853,1177806.57482282,0.0,1.0
2022-11-10,43.41,45.03,42.88,43.98,1847715,42.3891602893373,43.9710639905289,41.8716238932685,42.9457560360529,1892212.71670664,0.0,1.0
2022-11-11,44.31,44.435,43.065,43.84,1766097,43.2679956788882,43.3900561496592,42.0522733900095,42.8090483087894,1808629.14591127,0.0,1.0
2022-11-14,45.12,46.09,43.76,44.04,1817698,44.058947529484,45.0061367826666,42.730929607496,43.004345062023,1861472.83035112,0.0,1.0
2022-11-15,48.06,49.62,46.2,46.2,2310745,46.9298098020169,48.4531244772384,45.1135499969451,45.1135499969451,2366393.66680807,0.0,1.0
2022-11-16,44.75,46.78,44.03,46.65,1976654,43.697648536002,45.6799105813223,42.9945802243613,45.5529676917205,2024256.89856338,0.0,1.0
2022-11-17,47.34,47.38,44.23,44.56,1539901,46.2267414903762,46.2658008410229,43.1898769775948,43.5121166204301,1576985.76602412,0.0,1.0
2022-11-18,48.09,49.73,46.701,48.72,1622491,46.9591043150019,48.5605376915168,45.6027683637951,47.5742890876875,1661564.74507273,0.0,1.0
2022-11-21,48.78,48.81,47.36,47.55,1642795,47.6328781136576,47.6621726266426,46.2462711656995,46.4318030812714,1682357.71747378,0.0,1.0
2022-11-22,50.81,50.85,48.0,49.5,2067058,49.6151401589779,49.6541995096246,46.8712207760468,48.3359464252983,2116838.0587754,0.0,1.0
2022-11-23,52.01,52.34,50.12,50.72,1584843,50.7869206783791,51.1091603212144,48.9413663603222,49.5272566200228,1623010.08466321,0.0,1.0
2022-11-25,51.55,52.3,51.45,51.71,559692,50.337738145942,51.0701009705677,50.2400897693252,50.4939755485288,573170.81900562,0.0,1.0
2022-11-28,50.92,51.75,50.48,51.31,1419132,49.7225533732563,50.5330348991755,49.2929005161426,50.1033820420617,1453308.33872395,0.0,1.0
2022-11-29,50.05,51.0,49.92,50.58,1326032,48.8730124966905,49.8006720745498,48.7460696070887,49.3905488927593,1357966.25191652,0.0,1.0
2022-11-30,50.48,50.48,49.2,50.2,1785956,49.2929005161426,49.2929005161426,48.043001295448,49.0194850616156,1828966.40157087,0.0,1.0
2022-12-01,49.48,51.06,49.31,50.94,1321364,48.3164167499749,49.8592611005198,48.1504145097264,49.7420830485797,1353185.8345028,0.0,1.0
2022-12-02,49.92,50.76,48.19,48.89,1506553,48.7460696070887,49.5663159706695,47.0567526916187,47.740291327936,1542834.66064438,0.0,1.0
2022-12-05,48.24,49.11,47.38,49.01,1823971,47.1055768799271,47.9551177564929,46.2658008410229,47.8574693798761,1867896.90028176,0.0,1.0
2022-12-06,49.3,49.77,48.23,48.45,3206507,48.1406496720648,48.5995970421636,47.0958120422654,47.3106384708223,3283727.91345464,0.0,1.0
2022-12-07,56.87,57.5699,49.85,49.94,7016356,55.5326317819538,56.2160727698945,48.677715743457,48.765599282412,7185327.84987993,0.0,1.0
2022-12-08,56.54,57.57,54.92,56.63,2668351,55.2103921391185,56.2161704182712,53.6284884379269,55.2982756780736,2732611.73657023,0.0,1.0
2022-12-09,54.45,56.1,52.91,56.01,2420160,53.1695410678281,54.7807392820047,51.6657560679299,54.6928557430496,2478443.66066451,0.0,1.0
2022-12-12,55.42,55.59,53.27,54.45,1450308,54.1167303210107,54.2827325612592,52.0172902237503,53.1695410678281,1485235.13677237,0.0,1.0
2022-12-13,54.83,57.85,54.26,56.95,1414702,53.5406048989718,56.4895858727981,52.9840091522563,55.6107504832472,1448771.65296072,0.0,1.0
2022-12-14,54.87,56.17,54.0,55.0,1481111,53.5796642496185,54.8490931456365,52.7301233730527,53.7066071392203,1516779.95202403,0.0,1.0
2022-12-15,53.51,54.161,52.8252,54.0,1505693,52.2516463276305,52.8873372594057,51.5829502445589,52.7301233730527,1541953.94963843,0.0,1.0
2022-12-16,52.55,53.89,51.96,52.79,4134919,51.3142219121096,52.6227101587742,50.7380964900707,51.5485780159898,4234498.45585054,0.0,1.0
2022-12-19,51.4,53.35,51.33,52.69,1373351,50.2645018634794,52.1714236267826,50.1960482617198,51.5260039530492,1404375.62858429,0.075,1.0
2022-12-20,50.08,51.695,50.01,51.4,1299542,48.9736625160126,50.5529848994663,48.905208914253,50.2645018634794,1328899.24944292,0.0,1.0
2022-12-21,51.13,51.9299,50.4,51.28,1349451,50.0004665424066,50.7826956287996,49.2865932669136,50.1471528318915,1379935.7166294,0.0,1.0
2022-12-22,49.77,50.84,49.31,50.29,1380540,48.6705108510772,49.7168730494026,48.220672896657,49.1790233212914,1411727.03138947,0.0,1.0
2022-12-23,51.4,51.4396,49.5365,49.73,1308577,50.2645018634794,50.3032270439034,48.4421691937791,48.6313945072146,1338138.35423424,0.0,1.0
2022-12-27,53.54,53.87,51.26,51.52,1573581,52.3572262601301,52.6799360969968,50.1275946599602,50.3818508950673,1609128.91606246,0.0,1.0
2022-12-28,51.85,53.78,51.35,53.5,1453986,50.704560731934,52.5919243233059,50.2156064336511,52.3181099162675,1486832.21019445,0.0,1.0
2022-12-29,52.41,52.65,51.8,52.29,1451468,51.2521895460108,51.4868876091866,50.6556653021057,51.1348405144229,1484257.32742029,0.0,1.0
2022-12-30,52.54,52.875,51.85,52.02,1101086,51.3793176635643,51.7069170434139,50.704560731934,50.8708051933502,1125960.03743789,0.0,1.0
2023-01-03,50.78,54.09,50.77,53.21,1763372,49.6581985336086,52.8950759882412,49.648419447643,52.0345164232634,1803207.38174577,0.0,1.0
2023-01-04,51.83,52.0,50.38,50.65,1877607,50.6850025600027,50.8512470214188,49.2670350949823,49.5310704160551,1920023.00275695,0.0,1.0
2023-01-05,51.72,52.095,50.85,51.59,1077528,50.5774326143804,50.9441483380926,49.7266521353682,50.4503044968269,1101869.85141975,0.0,1.0
2023-01-06,52.58,54.33,51.8,51.8,1374885,51.418434007427,53.129774051417,50.6556653021057,50.6556653021057,1405944.28234742,0.0,1.0
2023-01-09,54.0,54.75,52.41,52.41,1410578,52.8070642145503,53.5404956619746,51.2521895460108,51.2521895460108,1442443.6035778,0.0,1.0
2023-01-10,55.09,55.12,53.1,53.96,1153009,53.872984584807,53.902321842704,51.9269464776412,52.7679478706877,1179056.00180751,0.0,1.0
2023-01-11,54.73,56.08,54.63,55.31,1363970,53.5209374900433,54.8411140954071,53.4231466303868,54.0881244760515,1394782.70749438,0.0,1.0
2023-01-12,55.38,55.74,54.295,54.97,1302579,54.1565780778111,54.5086251725747,53.0955472505372,53.7556355532191,1332004.85666497,0.0,1.0
2023-01-13,55.68,56.31,54.93,55.35,1115977,54.4499506567808,55.0660330726172,53.7165192093565,54.1272408199141,1141187.43195338,0.0,1.0
2023-01-17,55.89,56.11,54.92,55.13,1286427,54.6553114620596,54.8704513533041,53.7067401233908,53.9121009286696,1315487.97558148,0.0,1.0
2023-01-18,54.42,56.6301,54.12,56.16,1347228,53.2177858251079,55.3790616143779,52.9244132461382,54.9193467831323,1377662.49804045,0.0,1.0
2023-01-19,52.91,53.95,52.29,53.73,1455413,51.7411438442937,52.758168784722,51.1348405144229,52.5430288934776,1488291.44677853,0.0,1.0
2023-01-20,54.15,54.19,52.39,53.26,1071289,52.9537505040352,52.9928668478978,51.2326313740795,52.0834118530917,1095489.90955002,0.0,1.0
2023-01-23,54.89,55.27,53.99,54.46,1303204,53.6774028654938,54.0490081321888,52.7972851285847,53.2569021689706,1332643.97570145,0.0,1.0
2023-01-24,54.42,55.57,54.3,54.84,1043337,53.2177858251079,54.3423807111585,53.10043679352,53.6285074356656,1066906.46105784,0.0,1.0
2023-01-25,54.87,54.885,53.39,53.83,1204994,53.6578446935625,53.672513322511,52.2105399706452,52.6408197531341,1232215.36678555,0.0,1.0
2023-01-26,55.37,55.84,54.08,55.39,845323,54.1467989918454,54.6064160322313,52.8852969022756,54.1663571637767,864419.234035404,0.0,1.0
2023-01-27,55.65,56.32,55.1111,55.195,806523,54.4206133988838,55.0758121585829,53.8936184561945,53.9756649874464,824742.724250892,0.0,1.0
2023-01-30,56.8,57.8,55.27,55.39,1309878,55.5452082849344,56.5231168815002,54.0490081321888,54.1663571637767,1339468.74442057,0.0,1.0
2023-01-31,58.42,58.44,56.7,57.0,1602793,57.1294202113709,57.1489783833022,55.4474174252778,55.7407900042476,1639000.82853218,0.0,1.0
2023-02-01,59.39,59.84,57.58,58.07,1451190,58.0779915500397,58.5180504184943,56.3079769902557,56.7871522025729,1483973.04727286,0.0,1.0
2023-02-02,62.2,63.54,59.8,59.8,2156345,60.8259147063895,62.1363122257875,58.4789340746317,58.4789340746317,2205057.82194034,0.0,1.0
2023-02-03,62.51,63.89,61.82,62.02,1234038,61.1290663713248,62.4785802345856,60.4543094396945,60.6498911590076,1261915.48405826,0.0,1.0
2023-02-06,61.25,62.97,60.54,61.99,1224766,59.896901539652,61.5789043257451,59.2025864360903,60.6205539011106,1252434.02532831,0.0,1.0
2023-02-07,60.12,61.07,58.64,61.07,1445885,58.7918648255327,59.7208779922702,57.3445601026154,59.7208779922702,1478548.20489124,0.0,1.0
2023-02-08,58.78,59.702,58.33,59.2,961223,57.4814673061346,58.3830990321682,57.04140843768,57.8921889166922,982937.468159761,0.0,1.0
2023-02-09,57.51,60.0,57.405,60.0,842291,56.2395233884961,58.6745157939448,56.1368429858567,58.6745157939448,861318.739765645,0.0,1.0
2023-02-10,57.38,57.47,56.04,57.15,818482,56.1123952709426,56.2004070446335,54.8019977515444,55.8874762937324,836971.883542463,0.0,1.0
2023-02-13,58.43,58.49,56.41,57.9,913399,57.1391992973366,57.1978738131305,55.1638239322738,56.6209077411567,934033.102078973,0.0,1.0
2023-02-14,58.18,58.6,57.18,58.0,761075,56.8947221481952,57.3054437587528,55.9168135516294,56.7186986008133,778268.033099176,0.0,1.0
2023-02-15,60.0,60.19,57.62,57.71,955167,58.6745157939448,58.8603184272923,56.3470933341183,56.4351051078092,976744.66034391,0.0,1.0
2023-02-16,60.97,61.83,59.6,60.535,1137895,59.6230871326136,60.4640885256601,58.2833523553185,59.1976968931075,1163600.5696198,0.0,1.0
2023-02-17,62.66,62.86,60.45,61.2,1480290,61.2757526608097,61.4713343801228,59.1145746623994,59.8480061098237,1513730.42961125,0.0,1.0
2023-02-21,59.01,61.73,58.92,61.54,1242965,57.7063862833447,60.3662976660035,57.6183745096538,60.1804950326561,1271044.14908008,0.0,1.0
2023-02-22,59.82,60.61,59.09,59.34,1084745,58.498492246563,59.2710400378499,57.78461897107,58.0290961202114,1109249.88675776,0.0,1.0
2023-02-23,59.59,60.75,58.38,59.46,682083,58.2735732693529,59.4079472413691,57.0903038675083,58.1464451517993,697491.567612108,0.0,1.0
2023-02-24,59.55,59.9,58.13,58.6,919317,58.2344569254902,58.5767249342882,56.8458267183669,57.3054437587528,940084.792411571,0.0,1.0
2023-02-27,59.31,60.87,58.7843,60.16,684111,57.9997588623144,59.525296272957,57.4856723130998,58.8309811693953,699565.381061671,0.0,1.0
2023-02-28,59.15,60.12,59.1,59.45,838157,57.8432934868639,58.7918648255327,57.7943980570356,58.1366660658337,857091.35081077,0.0,1.0
2023-03-01,59.33,59.58,58.31,58.91,928827,58.0193170342458,58.2637941833872,57.0218502657487,57.6085954236881,949809.627670608,0.0,1.0
2023-03-02,59.26,59.73,58.66,59.26,717483,57.9508634324862,58.4104804728721,57.3641182745467,57.9508634324862,733691.269838184,0.0,1.0
2023-03-03,60.43,61.31,59.66,60.4,1170179,59.0950164904681,59.9555760554459,58.3420268711125,59.0656792325711,1196613.87997761,0.0,1.0
2023-03-06,59.02,61.2,58.69,60.41,1764526,57.7161653693104,59.8480061098237,57.3934555324437,59.0754583185368,1804387.45113472,0.0,1.0
2023-03-07,60.51,62.21,59.585,59.79,1816030,59.1732491781933,60.8356937923551,58.26868372637,58.469154988666,1857054.95010229,0.0,1.0
2023-03-08,60.88,61.045,59.93,60.87,876252,59.5350753589227,59.696430277356,58.6060621921852,59.525296272957,896046.934322136,0.0,1.0
2023-03-09,61.01,62.02,60.715,60.78,1418255,59.6622034764762,60.6498911590076,59.3737204404893,59.4372844992661,1450294.03052665,0.0,1.0
2023-03-10,59.87,61.36,59.27,60.55,1515882,58.5473876763913,60.0044714852742,57.9606425184518,59.212365522056,1550126.46920533,0.0,1.0
2023-03-13,58.45,59.92,57.96,58.5,1573767,57.1587574692679,58.5962831062196,56.6795822569507,57.2076528990962,1609319.11788771,0.0,1.0
2023-03-14,59.97,61.43,59.18,59.97,1356182,58.6451785360478,60.0729250870338,57.8726307447609,58.6451785360478,1386818.77300464,0.0,1.0
2023-03-15,59.91,60.22,58.0825,58.4,2066206,58.5865040202539,58.8896556851893,56.79937606003,57.1098620394396,2112882.54061389,0.0,1.0
2023-03-16,64.95,67.7,60.79,62.27,4948078,63.5151633469453,66.2044119875011,59.4470635852317,60.8943683081491,5059857.35003949,0.0,1.0
2023-03-17,63.31,65.095,62.78,64.18,4643539,61.9113932485774,63.6569600934473,61.3931016923976,62.7621737275896,4748438.67443986,0.0,1.0
2023-03-20,63.86,65.98,63.3,63.79,1808107,62.4492429766886,64.522409201408,61.9016141626118,62.380789374929,1848952.96590067,0.0,1.0
2023-03-21,64.67,65.78,64.11,65.01,1415385,63.2413489399068,64.3268274820948,62.69372012583,63.5738378627392,1447359.19591115,0.0,1.0
2023-03-22,63.63,65.46,63.6,65.33,1159123,62.3123357731694,64.1044397251559,62.2829570198582,63.9771317941405,1183633.95585883,0.09,1.0
2023-03-23,63.97,64.66,62.38,63.96,1405730,62.6452949773636,63.3210063035224,61.0882210518672,62.6355020595932,1435455.73745791,0.0,1.0
2023-03-24,64.95,65.08,62.52,63.45,1113536,63.6050009188646,63.73230884988,61.225321900653,62.1360632533019,1137082.96761536,0.0,1.0
2023-03-27,63.79,65.33,63.28,65.14,1220509,62.4690224574961,63.9771317941405,61.9695836512048,63.7910663565025,1246318.03167679,0.0,1.0
2023-03-28,63.88,64.68,63.405,63.58,917168,62.5571587174299,63.3405921390633,62.091995123335,62.2633711843173,936562.546017229,0.0,1.0
2023-03-29,63.02,64.36,62.27,64.19,1359088,61.7149677891739,63.0272187704099,60.9804989563926,62.8607391683128,1387827.4400562,0.0,1.0
2023-03-30,62.85,63.88,62.61,63.76,764740,61.5484881870768,62.5571587174299,61.3134581605868,62.4396437041848,780911.285000366,0.0,1.0
2023-03-31,65.25,65.32,63.24,63.4,1646626,63.8987884519771,63.96733887637,61.9304119801231,62.0870986644498,1681445.75355678,0.0,1.0
2023-04-03,66.43,67.63,65.35,65.57,1882306,65.0543527488864,66.2295028813366,63.9967176296813,64.2121618206305,1922109.4714856,0.0,1.0
2023-04-04,62.58,67.07,61.47,66.53,3030819,61.2840794072755,65.6810994861932,60.1970655347591,65.1522819265906,3094909.0669947,0.0,1.0
2023-04-05,63.32,63.57,61.63,62.15,1745464,62.0087553222864,62.2535782665469,60.3537522190858,60.8629839431475,1782373.79391935,0.0,1.0
2023-04-06,63.05,63.465,61.75,63.14,1214327,61.7443465424852,62.1507526299575,60.4712672323308,61.8324828024189,1240005.30635332,0.0,1.0
2023-04-10,64.47,64.95,62.96,63.0,1367793,63.1349408658845,63.6050009188646,61.6562102825514,61.6953819536331,1396716.51704436,0.0,1.0
2023-04-11,65.93,66.51,64.995,65.08,1607311,64.5647068603655,65.1326960910498,63.6490690488315,63.73230884988,1641299.39378772,0.0,1.0
2023-04-12,67.92,69.02,66.4,66.53,2499941,66.5134974966787,67.5907184514247,65.0249739955752,65.1522819265906,2552805.05627416,0.0,1.0
2023-04-13,67.67,68.38,66.08,68.0,1521582,66.2686745524183,66.9639717141179,64.7116006269218,66.591840838842,1553757.55793267,0.0,1.0
2023-04-14,67.09,68.799,67.0,67.88,1225167,65.700685321734,67.3742949686985,65.6125490618003,66.474325825597,1251074.53031101,0.0,1.0
2023-04-17,64.75,67.94,64.62,67.25,1520304,63.4091425634562,66.5330833322195,63.2818346324408,65.8573720060607,1552452.53318932,0.0,1.0
2023-04-18,67.02,67.43,65.36,65.42,1233367,65.6321348973411,66.0336445259282,64.0065105474517,64.0652680540742,1259447.92850779,0.0,1.0
2023-04-19,67.65,67.99,66.21,66.99,982987,66.2490887168774,66.5820479210716,64.8389085579372,65.6027561440298,1003773.36259206,0.0,1.0
2023-04-20,67.74,68.605,67.31,67.31,987526,66.3372249768112,67.1843123639523,65.9161295126832,65.9161295126832,1008408.34483782,0.0,1.0
2023-04-21,66.65,67.74,66.57,67.5,1037254,65.2697969398356,66.3372249768112,65.1914535976723,66.1021949503211,1059187.89917066,0.0,1.0
2023-04-24,68.26,68.71,66.4201,66.585,1233155,66.8464567008729,67.2871380005417,65.0446577602937,65.2061429743279,1259231.44553002,0.0,1.0
2023-04-25,65.87,67.95,65.7,67.62,989725,64.505949353743,66.54287624999,64.3394697516459,66.2197099635662,1010653.84515912,0.0,1.0
2023-04-26,65.22,66.65,64.91,66.3,823870,63.8694096986659,65.2697969398356,63.5658292477829,64.927044817871,841291.655168098,0.0,1.0
2023-04-27,63.93,64.3,62.63,64.3,1624762,62.6061233062819,62.9684612637874,61.3330439961276,62.9684612637874,1659119.41475504,0.0,1.0
2023-04-28,63.52,64.08,62.68,64.04,1472935,62.2046136776948,62.7530170728382,61.3820085849797,62.7138454017565,1504081.86255723,0.0,1.0
2023-05-01,61.0,63.96,60.35,63.65,2599771,59.7367983995495,62.6355020595932,59.1002587444723,62.3319216087102,2654746.07358931,0.0,1.0
2023-05-02,62.8,63.11,60.1,60.96,1335345,61.4995235982247,61.8031040491077,58.8554358002119,59.6976267284678,1363582.36769204,0.0,1.0
2023-05-03,62.04,63.25,61.8137,62.8,812175,60.7552618476729,61.9402048978935,60.5336481185284,61.4995235982247,829349.351276477,0.0,1.0
2023-05-04,61.04,62.14,60.605,61.91,945510,59.7759700706312,60.8531910253771,59.349978147618,60.6279539166575,965503.869394429,0.0,1.0
2023-05-05,61.0,62.0,60.55,61.72,1036480,59.7367983995495,60.7160901765913,59.2961170998807,60.4418884790196,1058397.53207257,0.0,1.0
2023-05-08,60.6,61.76,60.4,61.11,946377,59.3450816887328,60.4810601501012,59.1492233333244,59.8445204950241,966389.20308182,0.0,1.0
2023-05-09,60.47,61.17,59.51,60.24,907068,59.2177737577173,59.9032780016466,58.2776536517572,58.9925366489977,926248.970189492,0.0,1.0
2023-05-10,60.6,61.55,59.685,61.23,708634,59.3450816887328,60.2754088769225,58.4490297127395,59.9620355082691,723618.860704225,0.0,1.0
2023-05-11,60.17,60.94,59.36,60.69,671922,58.9239862246048,59.678040892927,58.1307598852009,59.4332179486665,686130.544289583,0.0,1.0
2023-05-12,59.62,60.895,58.97,60.35,627085,58.3853757472318,59.6339727629601,57.7488360921546,59.1002587444723,640345.415637281,0.0,1.0
2023-05-15,59.0,59.72,58.34,59.66,1393815,57.7782148454659,58.483304924936,57.1318822726183,58.4245474183135,1423288.78141955,0.0,1.0
2023-05-16,55.83,58.35,55.47,58.14,2471584,54.6738599122434,57.1416751903887,54.3213148725084,56.93602391721,2523848.41570514,0.0,1.0
2023-05-17,58.25,58.88,56.0,56.34,1409642,57.0437460126845,57.6606998322209,54.8403395143405,55.1732987185347,1439450.46108545,0.0,1.0
2023-05-18,58.26,58.99,57.57,58.28,790669,57.053538930455,57.7684219276955,56.3778276042961,57.0731247659958,807388.582786246,0.0,1.0
2023-05-19,53.81,57.09,52.65,56.95,5059392,52.695690522619,55.9077675513161,51.5597120612505,55.7706667025302,5166378.51824224,0.0,1.0
2023-05-22,52.94,53.68,51.88,53.68,2734806,51.8437066765926,52.5683825916035,50.8056573929283,52.5683825916035,2792636.54011391,0.0,1.0
2023-05-23,52.67,54.04,51.95,53.0,1672493,51.5792978967913,52.9209276313386,50.8742078173212,51.9024641832151,1707859.74028313,0.0,1.0
2023-05-24,51.31,52.83,51.08,52.65,1441619,50.2474610800145,51.735984581118,50.0222239712949,51.5597120612505,1472103.65061451,0.0,1.0
2023-05-25,50.35,51.09,49.52,51.01,2165882,49.3073409740544,50.0320168890653,48.4945287991097,49.9536735469019,2211682.00405257,0.0,1.0
2023-05-26,49.69,50.25,49.46,49.85,1628696,48.6610084012068,49.2094117963502,48.4357712924872,48.8176950855335,1663136.60359724,0.0,1.0
2023-05-30,48.88,49.87,48.19,49.87,1442588,47.8677820618029,48.8372809210743,47.1920707356441,48.8372809210743,1473093.1412063,0.0,1.0
2023-05-31,48.96,49.16,47.07,48.61,2352540,47.9461254039663,48.1419837593746,46.0952639453573,47.6033732820016,2402287.09681037,0.0,1.0
2023-06-01,48.61,49.2,47.66,48.79,1548961,47.6033732820016,48.1811554304563,46.6730460938119,47.7796458018692,1581715.51759481,0.0,1.0
2023-06-02,51.37,51.49,49.245,49.43,2841229,50.306218586637,50.423733599882,48.2252235604232,48.4063925391759,2901309.97380849,0.0,1.0
2023-06-05,48.53,51.2401,48.075,51.0,3508008,47.5250299398383,50.1790085847993,47.0794521812843,49.9438806291315,3582188.7635949,0.0,1.0
2023-06-06,49.42,50.45,47.05,47.32,5239757,48.3965996214055,49.4052701517586,46.0756781098164,46.3400868896177,5350557.53845708,0.0,1.0
2023-06-07,51.38,51.641,48.3225,49.42,3688154,50.3160115044074,50.5716066582153,47.3218268961021,48.3965996214055,3766144.15280911,0.0,1.0
2023-06-08,50.8,52.6,50.095,51.25,2016574,49.7480222737232,51.5107474723984,49.0576215709087,50.188703573392,2059216.71893497,0.0,1.0
2023-06-09,50.42,50.98,49.84,50.8,1573614,49.3758913984473,49.9242947935907,48.8079021677631,49.7480222737232,1606889.83292958,0.0,1.0
2023-06-12,50.69,51.01,49.65,50.51,1669201,49.6403001782486,49.9536735469019,48.6218367301251,49.464027658381,1704498.12725096,0.0,1.0
2023-06-13,51.73,52.05,50.08,50.9,1859586,50.658763626372,50.9721369950254,49.0429321942531,49.8459514514274,1898909.0316038,0.0,1.0
2023-06-14,50.06,51.77,49.875,51.66,1635897,49.111482618646,50.7890822047004,48.9299879265875,50.6811664418548,1667491.98870465,0.09,1.0
2023-06-15,49.53,50.4763,48.8,50.47,2309212,48.5915248522081,49.5198947283972,47.8753566078691,49.5137140983433,2353811.09582122,0.0,1.0
2023-06-16,48.58,49.86,48.33,49.77,2972618,47.6595250821779,48.9152721407449,47.4142619848015,48.8269774256894,3030029.82490905,0.0,1.0
2023-06-20,49.0,49.05,48.0,48.33,1600179,48.0715670857702,48.1206197052454,47.0905146962646,47.4142619848015,1631084.14710304,0.0,1.0
2023-06-21,48.98,49.49,48.67,49.05,1280092,48.0519460379801,48.5522827566279,47.7478197972333,48.1206197052454,1304815.12882835,0.0,1.0
2023-06-22,50.09,50.15,48.92,49.23,1632803,49.1409141903312,49.1997773337015,47.9930828946097,48.2972091353564,1664338.23256166,0.0,1.0
2023-06-23,49.76,51.38,49.5,49.8,6347837,48.8171669017944,50.4064717727933,48.5620932805229,48.8564089973746,6470436.30687199,0.0,1.0
2023-06-26,51.0,51.73,49.94,50.06,1889636,50.0336718647812,50.7498401091202,48.9937563319053,49.111482618646,1926131.59115024,0.0,1.0
2023-06-27,53.38,53.86,50.64,50.92,2815129,52.3685765518043,52.839481698767,49.6804930045592,49.9551876736208,2869499.15225111,0.0,1.0
2023-06-28,52.82,53.43,51.388,53.15,1830394,51.8191872136812,52.4176291712796,50.4143201919093,52.142934502218,1865745.41745175,0.0,1.0
2023-06-29,53.15,54.88,52.98,53.83,1646460,52.142934502218,53.8401551360626,51.9761555960021,52.8100501270818,1678258.99779917,0.0,1.0
2023-06-30,54.05,54.21,52.84,53.26,1469538,53.025881652773,53.1828500350939,51.8388082614713,52.2508502650637,1497920.0048029,0.0,1.0
2023-07-03,53.8,54.45,53.49,54.03,897408,52.7806185553966,53.4183026085752,52.4764923146499,53.0062606049829,914740.139874005,0.0,1.0
2023-07-05,54.16,54.525,53.22,53.55,1840404,53.1337974156186,53.4918815377881,52.2116081694834,52.5353554580202,1875948.74614966,0.0,1.0
2023-07-06,53.54,53.88,53.13,53.5,1073861,52.5255449341252,52.8591027465571,52.1233134544279,52.486302838545,1094601.07481239,0.0,1.0
2023-07-07,55.39,55.58,53.705,53.73,1374068,54.3404918547104,54.5268918087164,52.6874185783936,52.7119448881312,1400606.13958912,0.0,1.0
2023-07-10,57.765,57.93,55.52,55.58,2305241,56.670491279786,56.8323649240544,54.4680286653461,54.5268918087164,2349763.40168941,0.0,1.0
2023-07-11,57.4,58.51,57.28,57.84,1627619,56.3124071576165,57.4013753099676,56.1946808708758,56.7440702089989,1659054.11108614,0.0,1.0
2023-07-12,58.62,59.07,58.01,58.16,1688286,57.5092910728132,57.9507646480907,56.9108491152148,57.0580069736407,1720892.80660226,0.0,1.0
2023-07-13,57.3,58.74,56.65,58.59,1558772,56.2143019186659,57.6270173595539,55.5766178654873,57.479859501128,1588877.43068001,0.0,1.0
2023-07-14,56.77,57.97,56.43,57.07,1405923,55.694344152228,56.8716070196346,55.3607863397961,55.9886598690797,1433076.372923,0.0,1.0
2023-07-17,56.4,56.955,55.62,56.47,1182679,55.331354768111,55.8758388442865,54.5661339042967,55.4000284353763,1205520.7373748,0.0,1.0
2023-07-18,55.62,57.378,55.06,56.52,1891625,54.5661339042967,56.2908240050474,54.0167445661736,55.4490810548516,1928159.00581359,0.0,1.0
2023-07-19,56.07,56.56,54.95,55.99,1653582,55.0076074795741,55.4883231504319,53.908828803328,54.9291232884137,1685518.54894667,0.0,1.0
2023-07-20,55.17,56.28,55.07,55.91,956841,54.1246603290192,55.2136284813703,54.0265550900686,54.8506390972533,975321.002461737,0.0,1.0
2023-07-21,54.89,55.19,53.71,55.0,1263229,53.8499656599576,54.1442813768093,52.6923238403411,53.9578814228032,1287626.44432956,0.0,1.0
2023-07-24,55.95,56.345,54.755,54.89,1029260,54.8898811928335,55.2773968866882,53.7175235873744,53.8499656599576,1049138.67089074,0.0,1.0
2023-07-25,56.37,56.65,55.7225,56.01,980327,55.3019231964258,55.5766178654873,54.666691774221,54.9487443362038,999260.600643479,0.0,1.0
2023-07-26,58.02,58.125,56.3356,56.49,764011,56.9206596391099,57.023670140008,55.2681749942268,55.4196494831665,778766.769412885,0.0,1.0
2023-07-27,57.37,58.99,56.99,58.16,1477690,56.2829755859313,57.8722804569302,55.9101756779192,57.0580069736407,1506229.44891334,0.0,1.0
2023-07-28,58.7,58.8,57.44,57.75,897556,57.5877752639736,57.6858805029242,56.3516492531967,56.6557754939434,914890.998280328,0.0,1.0
2023-07-31,59.79,60.11,58.64,58.64,1167886,58.6571223685347,58.9710591331764,57.5289121206033,57.5289121206033,1190442.03193741,0.0,1.0
2023-08-01,58.63,59.87,58.19,59.26,937947,57.5191015967083,58.7356065596951,57.0874385453258,58.1371646020967,956062.092130227,0.0,1.0
2023-08-02,57.77,58.6458,57.4,58.02,712602,56.6753965417335,57.5346022244624,56.3124071576165,56.9206596391099,726364.878800385,0.0,1.0
2023-08-03,58.8,59.25,57.63,57.66,928123,57.6858805029242,58.1273540782017,56.5380492072027,56.5674807788879,946048.355753772,0.0,1.0
2023-08-04,58.83,60.22,58.47,59.13,862606,57.7153120746094,59.078974896022,57.3621332143874,58.009627791461,879265.989489903,0.0,1.0
2023-08-07,58.13,59.345,57.43,59.0,960023,57.0285754019555,58.2205540552047,56.3418387293016,57.8820909808253,978564.458197678,0.0,1.0
2023-08-08,55.89,57.625,55.735,57.49,1837973,54.8310180494632,56.5331439452552,54.6789549290898,56.400701872672,1873470.79489445,0.0,1.0
2023-08-09,55.7,56.04,54.735,55.89,1218817,54.6446180954571,54.978175907889,53.6979025395843,54.8310180494632,1242356.69067004,0.0,1.0
2023-08-10,55.4,56.44,54.45,55.92,1146211,54.3503023786054,55.3705968636912,53.4183026085752,54.8604496211483,1168348.41060602,0.0,1.0
2023-08-11,55.19,55.35,54.41,54.81,885049,54.1442813768093,54.3012497591302,53.379060512995,53.7714814687972,902142.443632492,0.0,1.0
2023-08-14,57.07,57.15,56.01,56.7,1151532,55.9886598690797,56.0671440602401,54.9487443362038,55.6256704849626,1173772.17803874,0.0,1.0
2023-08-15,57.67,57.75,56.285,56.59,1210634,56.577291302783,56.6557754939434,55.2185337433178,55.517754722117,1234015.64783936,0.0,1.0
2023-08-16,56.98,58.85,56.89,57.65,1118498,55.9003651540242,57.7349331223995,55.8120704389687,56.5576702549929,1140100.17402207,0.0,1.0
2023-08-17,55.97,57.63,55.91,57.1,740582,54.9095022406236,56.5380492072027,54.8506390972533,56.0180914407648,754885.272103848,0.0,1.0
2023-08-18,57.27,57.41,55.11,55.35,1400456,56.1848703469808,56.3222176815115,54.0657971856489,54.3012497591302,1427503.78571106,0.0,1.0
2023-08-21,55.72,57.895,55.59,57.28,1356339,54.6642391432472,56.7980280904217,54.5367023326115,56.1946808708758,1382534.72955063,0.0,1.0
2023-08-22,51.89,53.71,51.06,52.28,3809771,50.9068084914411,52.6923238403411,50.0925350081515,51.2894189233483,3883351.2264521,0.0,1.0
2023-08-23,49.59,50.625,48.66,50.24,4307947,48.6503879955784,49.6657772187166,47.7380092733383,49.288072048757,4391148.77664318,0.0,1.0
2023-08-24,49.94,50.38,49.075,49.5,1738613,48.9937563319053,49.4254193832878,48.1451460149831,48.5620932805229,1772191.79994692,0.0,1.0
2023-08-25,49.74,51.5,49.715,50.97,1518126,48.7975458540042,50.524198059534,48.7730195442666,50.004240293096,1547446.41187327,0.0,1.0
2023-08-28,49.35,50.25,48.3209,49.76,2379021,48.4149354220971,49.2978825726521,47.405334408057,48.8171669017944,2424968.35586845,0.0,1.0
2023-08-29,49.77,49.91,48.91,49.26,1311044,48.8269774256894,48.9643247602202,47.9832723707147,48.3266407070416,1336364.92202095,0.0,1.0
2023-08-30,49.94,50.45,49.68,49.92,2640559,48.9937563319053,49.4940930505532,48.7386827106339,48.9741352841152,2691557.58473912,0.0,1.0
2023-08-31,54.57,58.1246,54.39,57.11,6062966,53.5360288953159,57.0232777190522,53.3594394652049,56.0279019646599,6180063.43479369,0.0,1.0
2023-09-01,53.69,56.0,53.56,55.01,1892205,52.672702792551,54.9389338123088,52.5451659819153,53.9676919466983,1928750.20767621,0.0,1.0
2023-09-05,52.49,53.6,51.88,53.0,1770657,51.4954399251444,52.5844080774955,50.896997967546,51.9957766437922,1804854.68354292,0.0,1.0
2023-09-06,51.4,53.18,51.11,52.5,978905,50.4260928205834,52.1723660739032,50.1415876276268,51.5052504490395,997811.136766513,0.0,1.0
2023-09-07,51.52,51.73,50.865,51.15,952293,50.5438191073241,50.7498401091202,49.901229792198,50.180829723207,970685.164407978,0.0,1.0
2023-09-08,51.02,51.41,50.3,51.02,1255189,50.0532929125713,50.4359033444784,49.3469351921273,50.0532929125713,1279431.16333743,0.0,1.0
2023-09-11,49.43,51.15,49.18,50.63,1863217,48.4934196132575,50.180829723207,48.2481565158812,49.6706824806642,1899202.34630806,0.0,1.0
2023-09-12,49.09,50.5,48.92,49.89,1631766,48.2481565158812,49.633976452475,48.0810718426748,49.0344373309699,1660237.37950762,0.09,1.0
2023-09-13,49.67,50.35,49.34,49.51,1566704,48.8182101068205,49.4865487996459,48.4938692705964,48.6609539438027,1594040.16471976,0.0,1.0
2023-09-14,51.17,51.49,49.7301,49.88,1507369,50.2924866351118,50.6069989611473,48.877279453054,49.0246088207813,1533669.87577326,0.0,1.0
2023-09-15,50.14,50.71,49.83,50.51,2301185,49.2801500856851,49.8403751664358,48.9754662698382,49.6438049626636,2341336.53609785,0.0,1.0
2023-09-18,49.49,50.02,48.905,50.02,1777726,48.6412969234255,49.1622079634218,48.0663290773919,49.1622079634218,1808744.11877841,0.0,1.0
2023-09-19,49.44,49.95,49.15,49.57,1287820,48.5921543724825,49.0934083921015,48.3071275770128,48.7199250049344,1310290.14091328,0.0,1.0
2023-09-20,48.69,49.655,48.58,49.52,1018575,47.8550161083368,48.8034673415376,47.7469024962621,48.6707824539913,1036347.30030652,0.0,1.0
2023-09-21,47.63,48.43,47.125,48.3,2377527,46.8131940283443,47.599474843433,46.3168542638195,47.471704210981,2419010.56658161,0.0,1.0
2023-09-22,46.76,47.67,46.44,47.67,2819891,45.9581136419353,46.8525080690987,45.6436013158998,46.8525080690987,2869093.02212273,0.0,1.0
2023-09-25,45.99,46.89,45.8209,46.5,1712971,45.2013183574124,46.0858842743872,45.035118250123,45.7025723770314,1742859.26058794,0.0,1.0
2023-09-26,45.61,46.1607,45.37,45.59,1298440,44.8278349702453,45.3690910263319,44.5919507257186,44.808177949868,1321095.44079719,0.0,1.0
2023-09-27,46.41,46.66,45.61,45.61,1387980,45.614115785334,45.8598285400492,44.8278349702453,44.8278349702453,1412197.75262445,0.0,1.0
2023-09-28,47.01,47.17,46.21,46.21,1330239,46.2038263966505,46.3610825596682,45.4175455815618,45.4175455815618,1353449.27610873,0.0,1.0
2023-09-29,47.27,48.46,47.14,48.02,1557997,46.4593676615543,47.6289603739988,46.3315970291024,47.1965059257,1585181.24324243,0.0,1.0
2023-10-02,45.705,47.315,45.47,47.1,1889497,44.921205817037,46.5035959574031,44.6902358276047,46.292282988348,1922465.32153968,0.0,1.0
2023-10-03,44.37,45.5,44.3,45.36,1594297,43.6090997068577,44.7197213581706,43.5403001355375,44.58212221553,1622114.61290213,0.0,1.0
2023-10-04,44.51,44.87,43.97,44.42,1074135,43.7466988494983,44.1005252162882,43.2159592993134,43.6582422578008,1092876.72229806,0.0,1.0
2023-10-05,43.56,44.57,43.19,44.47,1892633,42.8129903815804,43.8056699106299,42.4493355046019,43.7073848087438,1925656.03909485,0.0,1.0
2023-10-06,43.725,44.3,42.825,43.12,1385721,42.9751607996925,43.5403001355375,42.0905948827177,42.3805359332816,1409899.33714067,0.0,1.0
2023-10-09,43.97,44.23,43.12,43.23,1382929,43.2159592993134,43.4715005642172,42.3805359332816,42.4886495453563,1407058.62176629,0.0,1.0
2023-10-10,45.48,45.66,44.01,44.03,1833216,44.7000643377933,44.8769775211883,43.2552733400678,43.274930360445,1865202.31939594,0.0,1.0
2023-10-11,45.39,45.93,44.73,45.54,1006132,44.6116077460959,45.1423472962807,43.9629260736477,44.759035398925,1023687.19235403,0.0,1.0
2023-10-12,43.63,45.61,43.2,45.53,1622611,42.8817899529007,44.8278349702453,42.4591640147905,44.7492068887364,1650922.6412367,0.0,1.0
2023-10-13,43.25,43.98,43.095,43.76,1275051,42.5083065657335,43.225787809502,42.3559646578101,43.0095605853526,1297298.34484759,0.0,1.0
2023-10-16,45.32,45.69,43.1,43.69,1822498,44.5428081747756,44.9064630517541,42.3608789129044,42.9407610140323,1854297.30958843,0.0,1.0
2023-10-17,47.12,47.19,45.11,45.11,2082865,46.3119400087252,46.3807395800455,44.3364094608148,44.3364094608148,2119207.24507566,0.0,1.0
2023-10-18,47.18,48.06,46.67,46.67,1762081,46.3709110698569,47.2358199664544,45.8696570502378,45.8696570502378,1792826.14168953,0.0,1.0
2023-10-19,46.62,47.43,46.37,46.91,1586727,45.8205144992948,46.6166238245721,45.5748017445795,46.1055412947644,1614412.53002819,0.0,1.0
2023-10-20,46.0,46.69,45.34,46.64,1411456,45.211146867601,45.889314070615,44.5624651951528,45.840171519672,1436083.36656745,0.0,1.0
2023-10-23,43.77,45.54,43.72,45.47,3168241,43.0193890955412,44.759035398925,42.9702465445982,44.6902358276047,3223521.10258983,0.0,1.0
2023-10-24,43.91,44.595,43.27,44.0,1765478,43.1569882381817,43.8302411861014,42.5279635861108,43.2454448298792,1796282.41322491,0.0,1.0
2023-10-25,44.62,44.93,43.43,43.93,1248063,43.854812461573,44.1594962774198,42.6852197491285,43.176645258559,1269839.45282621,0.0,1.0
2023-10-26,44.41,44.93,43.9,44.62,851869,43.6484137476122,44.1594962774198,43.1471597279931,43.854812461573,866732.58067871,0.0,1.0
2023-10-27,43.27,44.56,43.21,44.39,828129,42.5279635861108,43.7958414004413,42.4689925249791,43.628756727235,842578.360410907,0.0,1.0
2023-10-30,43.94,44.17,43.07,43.64,982916,43.1864737687476,43.4125295030856,42.3313933823386,42.8916184630893,1000066.11494302,0.0,1.0
2023-10-31,44.84,45.17,43.81,44.06,822120,44.0710396857224,44.3953805219465,43.0587031362956,43.3044158910109,836464.514177157,0.0,1.0
2023-11-01,44.58,44.69,43.62,44.69,1251846,43.8154984208185,43.9236120328932,42.8719614427121,43.9236120328932,1273688.45936678,0.0,1.0
2023-11-02,46.89,46.955,45.24,45.45,1840222,46.0858842743872,46.1497695906131,44.4641800932667,44.6705788072275,1872330.56148508,0.0,1.0
2023-11-03,48.845,49.17,47.5301,47.55,1587074,48.0073580162602,48.32678459739,46.71500721156,46.7345659468354,1614765.58455359,0.0,1.0
2023-11-06,48.96,49.575,48.43,49.02,1211681,48.1203858834292,48.7248392600287,47.599474843433,48.1793569445609,1232822.65241412,0.0,1.0
2023-11-07,48.87,49.36,48.37,48.82,1140130,48.0319292917318,48.5135262909736,47.5405037823013,47.9827867407887,1160023.21625651,0.0,1.0
2023-11-08,47.28,49.35,46.84,48.28,1241823,46.4691961717429,48.503697780785,46.0367417234442,47.4520471906038,1263490.57605827,0.0,1.0
2023-11-09,45.32,47.8,44.98,47.8,1497518,44.5428081747756,46.9802787015506,44.2086388283629,46.9802787015506,1523646.99355514,0.0,1.0
2023-11-10,45.67,45.74,44.21,45.54,939627,44.8868060313769,44.9556056026972,43.45184354384,44.759035398925,956021.79981358,0.0,1.0
2023-11-13,44.81,45.62,44.56,45.32,974118,44.0415541551565,44.8376634804339,43.7958414004413,44.5428081747756,991114.605679494,0.0,1.0
2023-11-14,47.99,48.62,46.0,46.0,1448845,47.1670203951342,47.7862165370165,45.211146867601,45.211146867601,1474124.73731694,0.0,1.0
2023-11-15,49.26,50.53,48.28,48.28,1631079,48.4152411890875,49.6634619830408,47.4520471906038,47.4520471906038,1659538.39259423,0.0,1.0
2023-11-16,47.77,48.96,47.57,48.39,875628,46.9507931709848,48.1203858834292,46.7542229672126,47.5601608026785,890906.132462312,0.0,1.0
2023-11-17,49.69,50.09,48.34,49.15,1354759,48.8378671271977,49.231007534742,47.5110182517355,48.3071275770128,1378397.10597252,0.0,1.0
2023-11-20,48.17,49.515,48.0,49.51,1468610,47.3439335785291,48.665868198897,47.1768489053228,48.6609539438027,1494234.60098978,0.0,1.0
2023-11-21,48.19,50.7,48.11,49.72,2352308,47.3635905989063,49.8305466562472,47.2849625173975,48.8673526577635,2393351.54042603,0.0,1.0
2023-11-22,48.41,48.96,47.86,48.39,1214121,47.5798178230557,48.1203858834292,47.0392497626823,47.5601608026785,1235305.2260221,0.0,1.0
2023-11-24,49.71,49.79,48.3,48.78,665241,48.8575241475749,48.9361522290838,47.471704210981,47.9434727000343,676848.258010664,0.0,1.0
2023-11-27,49.1,50.195,48.52,49.36,1971041,48.2579850260698,49.3342068917224,47.6879314351305,48.5135262909736,2005432.11755979,0.0,1.0
2023-11-28,48.85,49.75,48.07,48.6,1988256,48.0122722713545,48.8968381883293,47.245648476643,47.7665595166393,2022947.48832265,0.0,1.0
2023-11-29,50.54,50.835,49.54,49.78,3667204,49.6732904932294,49.9632315437934,48.6904394743686,48.9263237188952,3731190.10880228,0.0,1.0
2023-11-30,50.87,51.3,45.54,45.74,5640067,49.9976313294535,50.4202572675637,44.759035398925,44.9556056026972,5738476.01698247,0.0,1.0
2023-12-01,55.17,55.56,51.04,51.89,4379903,54.2238907105554,54.6072026079111,50.1647160026599,51.0001393686916,4456324.42348815,0.0,1.0
2023-12-04,55.98,56.22,54.79,55.41,1970823,55.0200000358327,55.2558842803593,53.8504073233882,54.459774955082,2005210.3138522,0.0,1.0
2023-12-05,54.61,55.9,54.11,55.6,1811543,53.6734941399933,54.9413719543238,53.1820686305628,54.6465166486656,1843151.16455752,0.0,1.0
2023-12-06,54.74,56.46,54.65,55.2,1416041,53.8012647724452,55.4917685248859,53.7128081807477,54.2533762411212,1440748.36656441,0.0,1.0
2023-12-07,55.55,55.7,54.61,54.69,1338300,54.5973740977225,54.7448017505517,53.6734941399933,53.7521222215021,1361650.92604886,0.0,1.0
2023-12-08,55.96,56.21,55.165,55.55,1154909,55.0003430154555,55.2460557701707,54.2189764554611,54.5973740977225,1175060.08320419,0.0,1.0
2023-12-11,56.45,56.69,55.73,56.0,967593,55.4819400146973,55.7178242592239,54.7742872811175,55.0396570562099,984475.756174547,0.0,1.0
2023-12-12,56.45,56.76,55.5,55.97,997773,55.5703966063948,55.8755661891757,54.6351994978726,55.0978759620889,1013566.38227625,0.09,1.0
2023-12-13,58.29,58.43,55.76,56.55,1479420,57.3817257429008,57.5195442641567,54.891148180205,55.6688384072919,1502837.19570196,0.0,1.0
2023-12-14,60.9,61.32,59.46,59.52,1908365,59.9510567463143,60.364512310082,58.5334948133965,58.5925598939348,1938571.80853021,0.0,1.0
2023-12-15,61.06,61.83,60.28,61.47,3359728,60.1085636277496,60.866565494657,59.3407175807525,60.5121750114276,3412907.90028616,0.0,1.0
2023-12-18,60.96,61.9,60.83,61.69,1713960,60.0101218268526,60.935474755285,59.8821474856864,60.7287469734012,1741089.64320161,0.0,1.0
2023-12-19,63.56,63.97,61.4,61.46,1987552,62.5696086501763,62.9732200338543,60.4432657507997,60.5023308313379,2019012.23046317,0.0,1.0
2023-12-20,62.3,63.74,62.27,63.07,1408913,61.3292419588733,62.746803891791,61.2997094186041,62.0872438257807,1431214.16630033,0.0,1.0
2023-12-21,63.65,63.67,62.34,62.95,1015167,62.6582062709837,62.6778946311631,61.3686186792321,61.9691136647042,1031235.70551241,0.0,1.0
2023-12-22,62.4,63.76,60.65,61.84,1310125,61.4276837597703,62.7664922519705,59.7049522440716,60.8764096747468,1330862.48733898,0.0,1.0
2023-12-26,64.47,64.65,62.56,62.56,1025131,63.4654290383396,63.6426242799544,61.5851906412056,61.5851906412056,1041357.42200805,0.0,1.0
2023-12-27,66.13,66.22,64.39,64.39,1790177,65.099562933231,65.1881605540383,63.386675597622,63.386675597622,1818513.05409562,0.0,1.0
2023-12-28,66.14,66.435,65.67,66.0,1227432,65.1094071133207,65.399810425967,64.6467306491045,64.9715885920648,1246860.57021998,0.0,1.0
2023-12-29,66.0,66.585,65.86,66.08,1105028,64.9715885920648,65.5474731273126,64.8337700708089,65.0503420327824,1122519.08227018,0.0,1.0
2024-01-02,67.42,68.5,64.59,64.81,1696846,66.3694621648031,67.4326336144915,63.5835591994161,63.8001311613897,1723704.75198259,0.0,1.0
2024-01-03,63.93,66.71,63.75,66.53,2033807,62.9338433134955,65.670525378434,62.7566480718807,65.4933301368192,2065999.38386598,0.0,1.0
2024-01-04,64.35,64.618,63.02,63.89,1190327,63.3472988772631,63.6111229036673,62.0380229253322,62.8944665931366,1209168.24880583,0.0,1.0
2024-01-05,64.38,65.92,64.05,64.33,1538132,63.3768314175323,64.8928351513471,63.0519734745719,63.3276105170837,1562478.52638158,0.0,1.0
2024-01-08,64.94,65.42,63.7762,64.37,1087732,63.9281055025559,64.4006261468618,62.7824398237158,63.3669872374426,1104949.31024001,0.0,1.0
2024-01-09,63.99,64.93,63.93,64.66,940300,62.9929083940337,63.9182613224662,62.9338433134955,63.6524684600441,955183.663272466,0.0,1.0
2024-01-10,63.58,64.14,63.08,63.78,873785,62.5892970103557,63.1405710953793,62.0970880058704,62.7861806121499,887615.821772341,0.0,1.0
2024-01-11,63.01,63.37,61.98,63.13,878212,62.0281787452424,62.3825692284719,61.0142281960026,62.1463089063189,892112.895129043,0.0,1.0
2024-01-12,62.09,63.73,62.03,63.48,915232,61.1225141769894,62.7369597117013,61.0634490964512,62.4908552094587,929718.871109418,0.0,1.0
2024-01-16,63.64,63.78,61.375,61.88,1449563,62.648362090894,62.7861806121499,60.4186553005754,60.9157863951056,1472507.60021719,0.0,1.0
2024-01-17,62.59,63.44,62.31,62.5,735508,61.6147231814748,62.4514784890998,61.339086138963,61.5261255606674,747150.085936621,0.0,1.0
2024-01-18,63.53,63.56,62.15,63.24,1142946,62.5400761099072,62.5696086501763,61.1815792575277,62.2545948873057,1161037.27236266,0.0,1.0
2024-01-19,62.92,64.1,62.08,63.83,878125,61.9395811244351,63.1011943750205,61.1126699968997,62.8354015125984,892024.518038003,0.0,1.0
2024-01-22,65.76,65.81,63.35,63.74,1253856,64.7353282699118,64.7845491703603,62.3628808682925,62.746803891791,1273702.82600889,0.0,1.0
2024-01-23,65.33,67.08,65.135,66.55,1002865,64.3120285260544,66.0347600417531,64.1200670143051,65.5130184969986,1018738.98167366,0.0,1.0
2024-01-24,64.9,66.29,64.36,66.29,837036,63.888728782197,65.2570698146663,63.3571430573529,65.2570698146663,850285.135351412,0.0,1.0
2024-01-25,64.78,66.07,64.43,65.91,1202736,63.7705986211205,65.0404978526927,63.4260523179808,64.8829909712574,1221773.66630828,0.0,1.0
2024-01-26,64.89,65.77,64.55,65.16,910958,63.8788846021073,64.7451724500015,63.5441824790573,64.1446774645294,925377.21953351,0.0,1.0
2024-01-29,65.51,65.62,63.77,64.54,1468704,64.4892237676691,64.5975097486559,62.7763364320602,63.5343382989676,1491951.57607458,0.0,1.0
2024-01-30,64.955,65.69,64.91,65.11,678971,63.9428717726904,64.6664190092839,63.8985729622867,64.0954565640809,689718.182532989,0.0,1.0
2024-01-31,62.73,64.68,62.575,64.12,1293406,61.7525417027307,63.6721568202235,61.5999569113402,63.1208827351999,1313878.84842985,0.0,1.0
2024-02-01,64.36,64.49,62.68,63.56,1047664,63.3571430573529,63.485117398519,61.7033208022821,62.5696086501763,1064247.08858735,0.0,1.0
2024-02-02,64.48,64.89,62.96,63.8,864304,63.4752732184293,63.8788846021073,61.9789578447939,62.8058689723293,877984.75050627,0.0,1.0
2024-02-05,62.8,63.71,62.2101,63.23,1027675,61.8214509633586,62.7172713515219,61.2407427798668,62.244750707216,1043941.69004949,0.0,1.0
2024-02-06,63.41,63.79,62.43,63.09,739431,62.4219459488307,62.7960247922396,61.4572163000394,62.1069321859601,751135.181662473,0.0,1.0
2024-02-07,64.31,64.74,63.31,64.16,891603,63.3079221569043,63.7312219007617,62.3235041479337,63.1602594555587,905715.856348741,0.0,1.0
2024-02-08,66.34,66.4,64.54,64.9,953490,65.3062907151148,65.365355795653,63.5343382989676,63.888728782197,968582.442937003,0.0,1.0
2024-02-09,68.01,68.05,65.45,66.36,1046335,66.9502687900958,66.9896455104547,64.4301586871309,65.3259790752942,1062897.05233457,0.0,1.0
2024-02-12,70.84,71.13,68.31,68.31,1453420,69.7361717554829,70.0216529780843,67.245594192787,67.245594192787,1476425.65125329,0.0,1.0
2024-02-13,68.01,69.63,67.25,68.05,1257958,66.9502687900958,68.5450259646283,66.2021111032781,66.9896455104547,1277869.75505999,0.0,1.0
2024-02-14,67.78,69.275,67.19,69.23,987756,66.7238526480326,68.1955575714438,66.1430460227399,68.1512587610401,1003390.82686308,0.0,1.0
2024-02-15,68.56,69.01,68.01,68.25,636533,67.4916986950297,67.9346867990665,66.9502687900958,67.1865291122488,646608.447020964,0.0,1.0
2024-02-16,69.06,69.889,67.63,67.99,965504,67.9839076995151,68.7999902289517,66.576189946687,66.9305804299164,980786.608129553,0.0,1.0
2024-02-20,69.66,69.69,68.2,68.2,796117,68.5745585048975,68.6040910451666,67.1373082118003,67.1373082118003,808718.443532368,0.0,1.0
2024-02-21,69.01,70.425,68.57,69.71,878669,67.9346867990665,69.32763828176,67.5015428751194,68.623779405346,892577.12881416,0.0,1.0
2024-02-22,69.78,70.07,69.09,69.09,673627,68.6926886659739,68.9781698885754,68.0134402397842,68.0134402397842,684289.594320155,0.0,1.0
2024-02-23,70.9,71.14,69.9,70.0,710418,69.7952368360211,70.0314971581741,68.8108188270504,68.9092606279475,721662.945543655,0.0,1.0
2024-02-26,71.23,71.54,70.26,70.9,554174,70.1200947789814,70.4252643617623,69.1652093102799,69.7952368360211,562945.816665273,0.0,1.0
2024-02-27,73.14,73.5,71.82,71.98,1000751,72.0003331761154,72.3547236593449,70.7009014042741,70.8584082857094,1016591.51994426,0.0,1.0
2024-02-28,73.64,73.725,71.72,72.16,806115,72.4925421806008,72.5762177113633,70.6024596033771,71.0356035273242,818874.698201514,0.0,1.0
2024-02-29,74.72,75.21,73.705,74.22,955585,73.5557136302891,74.0380784546847,72.5565293511839,73.0635046258037,970710.603922386,0.0,1.0
2024-03-01,75.16,75.29,74.09,74.95,928002,73.9888575542362,74.1168318954024,72.9355302846376,73.7821297723523,942691.002748245,0.0,1.0
2024-03-04,74.78,75.6599,74.1644,75.16,675837,73.6147787108273,74.4809681169206,73.008770984505,73.9888575542362,686534.575598292,0.0,1.0
2024-03-05,74.48,75.73,74.32,74.49,787647,73.3194533081361,74.5499758193495,73.1619464267008,73.3292974882258,800114.375013898,0.0,1.0
2024-03-06,71.51,74.6361,70.895,74.63,1896646,70.3957318214932,73.4731209593365,69.7903147459762,73.4671160094817,1926667.31278429,0.0,1.0
2024-03-07,70.82,72.055,70.5,72.04,1278667,69.7164833953034,70.9322396363822,69.4014696324328,70.9174733662477,1298906.55021335,0.0,1.0
2024-03-08,70.2,72.64,69.3,72.64,1001022,69.1061442297416,71.5081241716301,68.220168021668,71.5081241716301,1016866.8095037,0.0,1.0
2024-03-11,68.41,69.9,67.77,69.88,1537830,67.3440359936841,68.8108188270504,66.7140084679429,68.791130466871,1562171.74613453,0.0,1.0
2024-03-12,67.27,68.936,67.2,68.27,1079158,66.2217994634575,67.8618398664027,66.1528902028296,67.2062174724282,1096239.59554375,0.0,1.0
2024-03-13,69.31,69.9,67.31,67.39,1909073,68.2300122017577,68.8108188270504,66.2611761838164,66.339929624534,1939291.01520212,0.0,1.0
2024-03-14,71.25,74.26,70.6,71.58,2381387,70.1397831391608,73.1028813461626,69.4999114333299,70.4646410821212,2419081.09999939,0.0,1.0
2024-03-15,71.16,72.38,70.13,70.13,1950145,70.0511855183535,71.2521754892977,69.0372349691137,69.0372349691137,1981013.12880196,0.0,1.0
2024-03-18,72.13,72.43,70.25,71.87,2300374,71.006070987055,71.3013963897462,69.1553651301902,70.7501223047227,2336785.77498324,0.0,1.0
2024-03-19,71.07,72.35,70.58,71.97,1468947,69.9625878975461,71.2226429490286,69.4802230731505,70.8485641056197,1492198.42243231,0.0,1.0
2024-03-20,71.25,72.16,70.405,71.43,2526477,70.1397831391608,71.0356035273242,69.3079499215806,70.3169783807756,2566467.6763093,0.0,1.0
2024-03-21,64.43,67.5,61.83,61.86,8668549,63.4260523179808,66.4482156055208,60.866565494657,60.8960980349262,8805760.27765274,0.0,1.0
2024-03-22,64.11,65.22,63.17,63.79,2551398,63.1110385551102,64.2037425450676,62.1856856266778,62.7960247922396,2591783.14166334,0.0,1.0
2024-03-25,64.65,65.755,64.29,65.72,1936028,63.7509102609411,64.8405429885257,63.3959167931308,64.8060297347108,1963332.12636002,0.11,1.0
2024-03-26,65.48,66.15,64.7425,65.09,1465413,64.5693674228372,65.2300497101509,63.8421238603091,64.1847911660427,1486079.96438358,0.0,1.0
2024-03-27,67.9,67.9,66.145,66.5,1625508,66.9557124008956,66.9557124008956,65.2251192453202,65.5751822482999,1648432.81091762,0.0,1.0
2024-03-28,67.54,68.1,66.94,67.7,1365562,66.6007189330853,67.1529309941236,66.0090631534014,66.7584938076677,1384820.74904724,0.0,1.0
2024-04-01,66.77,68.955,66.75,67.25,1461367,65.8414273491576,67.9960404801732,65.8217054898348,66.3147519729047,1481976.90296956,0.0,1.0
2024-04-02,63.28,66.305,63.1,66.09,1738175,62.3999628973295,65.3828941199026,62.2224661634244,65.1708841321825,1762688.77244328,0.0,1.0
2024-04-03,63.38,63.92,62.77,62.77,1457223,62.4985721939435,63.031062395659,61.8970554845982,61.8970554845982,1477774.45944517,0.0,1.0
2024-04-04,62.76,64.26,62.15,63.86,1414263,61.8871945549368,63.3663340041466,61.2856778455915,62.9718968176907,1434208.58738732,0.0,1.0
2024-04-05,63.45,64.14,62.37,62.42,1432214,62.5675987015733,63.2480028482098,61.5026182981423,61.5519229464493,1452412.75333961,0.0,1.0
2024-04-08,62.63,63.96,62.52,63.62,1332517,61.7590024693386,63.0705061143046,61.6505322430633,62.7352345058171,1351309.70989101,0.0,1.0
2024-04-09,61.11,62.93,60.73,62.65,1437780,60.2601411608061,62.0548303591806,59.8854258336729,61.7787243286614,1458057.25156759,0.0,1.0
2024-04-10,60.14,60.69,59.78,60.15,1301494,59.3036309836504,59.8459821150273,58.9486375158401,59.3134919133118,1319849.18733861,0.0,1.0
2024-04-11,59.62,60.52,59.43,60.42,953652,58.7908626412577,59.6783463107836,58.6035049776911,59.5797370141696,967101.513494371,0.0,1.0
2024-04-12,59.02,60.69,58.74,60.49,1339354,58.1992068615738,59.8459821150273,57.9231008310546,59.6487635217994,1358243.13324435,0.0,1.0
2024-04-15,59.71,60.74,59.41,59.75,1202038,58.8796110082103,59.8952867633343,58.5837831183683,58.9190547268559,1218990.54275328,0.0,1.0
2024-04-16,59.35,59.755,58.6,59.28,1506782,58.5246175403999,58.9239851916866,57.7850478157951,58.4555910327702,1528032.39830261,0.0,1.0
2024-04-17,57.65,60.11,57.62,60.11,1313264,56.8482594979622,59.2740481946662,56.818676708978,59.2740481946662,1331785.18161517,0.0,1.0
2024-04-18,56.48,58.42,56.365,58.42,1716676,55.6945307275786,57.6075510818899,55.5811300364725,57.6075510818899,1740886.56845418,0.0,1.0
2024-04-19,57.16,57.69,56.07,56.26,1565961,56.3650739445537,56.8877032166078,55.2902326114612,55.4775902750278,1588046.00962737,0.0,1.0
2024-04-22,57.44,57.83,56.91,57.36,1101774,56.6411799750728,57.0257562318674,56.1185507030187,56.5622925377817,1117312.50280894,0.0,1.0
2024-04-23,59.27,60.235,58.0,58.67,2184850,58.4457301031088,59.3973098154337,57.1933920361111,57.8540743234249,2215663.30459977,0.0,1.0
2024-04-24,59.06,60.18,58.79,59.28,873375,58.2386505802194,59.343074702296,57.9724054793616,58.4555910327702,885692.353550505,0.0,1.0
2024-04-25,59.07,59.75,57.7,57.7,1175339,58.2485115098808,58.9190547268559,56.8975641462692,56.8975641462692,1191915.00229534,0.0,1.0
2024-04-26,60.72,60.78,58.89,59.03,1016933,59.8755649040115,59.9347304819799,58.0710147759756,58.2090677912352,1031274.97601051,0.0,1.0
2024-04-29,60.76,61.68,60.46,61.0,1310771,59.9150086226571,60.8222141515058,59.6191807328152,60.1516709345307,1329257.02241964,0.0,1.0
2024-04-30,58.3,60.23,58.06,60.11,939389,57.4892199259531,59.392379350603,57.2525576140795,59.2740481946662,952637.360022276,0.0,1.0
2024-05-01,56.7,58.675,56.66,58.3,1408196,55.9114711801294,57.8590047882555,55.8720274614838,57.4892199259531,1428056.02347263,0.0,1.0
2024-05-02,57.75,58.125,56.925,57.44,1043688,56.9468687945762,57.3166536568786,56.1333420975108,56.6411799750728,1058407.30624579,0.0,1.0
2024-05-03,57.4,59.28,57.35,58.43,1001515,56.6017362564272,58.4555910327702,56.5524316081203,57.6174120115513,1015639.53338043,0.0,1.0
2024-05-06,58.13,58.75,57.79,57.79,1083473,57.3215841217093,57.932961760716,56.9863125132218,56.9863125132218,1098753.40074816,0.0,1.0
2024-05-07,57.57,58.66,57.53,57.94,935817,56.769372060671,57.8442133937634,56.7299283420254,57.1342264581428,949014.983509458,0.0,1.0
2024-05-08,56.47,57.21,56.3,57.05,1069969,55.6846697979172,56.4143785928607,55.5170339936734,56.2566037182783,1085058.95157988,0.0,1.0
2024-05-09,57.1,57.42,56.035,56.12,1502636,56.3059083665853,56.62145811575,55.2557193576463,55.3395372597682,1523827.92657188,0.0,1.0
2024-05-10,56.7,57.49,56.445,57.26,636925,55.9114711801294,56.6904846233798,55.6600174737637,56.4636832411677,645907.659693894,0.0,1.0
2024-05-13,56.35,58.39,56.29,57.21,1195559,55.5663386419804,57.5779682929057,55.507173064012,56.4143785928607,1212420.16833375,0.0,1.0
2024-05-14,56.46,58.35,56.43,57.81,1144304,55.6748088682558,57.5385245742601,55.6452260792716,57.0060343725446,1160442.31050495,0.0,1.0
2024-05-15,55.4,57.14,55.27,56.96,1452419,54.6295503241475,56.3453520852309,54.5013582385494,56.1678553513257,1472902.70783051,0.0,1.0
2024-05-16,54.39,55.5,54.25,55.36,1414706,53.6335964283463,54.7281596207615,53.4955434130867,54.590106605502,1434657.83509033,0.0,1.0
2024-05-17,53.71,54.6043,53.31,54.51,1177818,52.9630532113712,53.8449161509901,52.5686160249153,53.7519275842831,1194428.96404654,0.0,1.0
2024-05-20,53.81,54.1365,53.2,53.79,1402333,53.0616625079852,53.3836218614299,52.4601457986399,53.0419406486624,1422110.33660403,0.0,1.0
2024-05-21,53.46,53.77,53.02,53.71,942270,52.7165299698362,53.0222187893396,52.2826490647347,52.9630532113712,955558.991246641,0.0,1.0
2024-05-22,52.45,53.51,52.29,53.38,940133,51.720576074035,52.7658346181432,51.5628011994526,52.6376425325451,953391.852778585,0.0,1.0
2024-05-23,53.04,53.16,52.37,52.88,907623,52.3023709240575,52.4207020799943,51.6416886367438,52.1445960494751,920423.35881674,0.0,1.0
2024-05-24,53.28,53.68,52.95,53.18,700442,52.5390332359311,52.933470422387,52.2136225571049,52.4404239393171,710320.450557461,0.0,1.0
2024-05-28,55.95,56.04,53.6201,54.06,1705878,55.1719014555245,55.260649822477,52.8744034537152,53.3081857495202,1729936.28245602,0.0,1.0
2024-05-29,56.65,57.55,56.205,57.4,1414043,55.8621665318224,56.7496502013482,55.4233551618901,56.6017362564272,1433985.48469056,0.0,1.0
2024-05-30,57.95,58.43,56.82,56.82,1337653,57.1440873878042,57.6174120115513,56.0298023360661,56.0298023360661,1356518.14375714,0.0,1.0
2024-05-31,57.69,58.56,56.95,58.02,1133100,56.8877032166078,57.7456040971495,56.1579944216643,57.2131138954339,1149080.29862096,0.0,1.0
2024-06-03,57.41,58.29,57.1,58.28,875038,56.6115971860886,57.4793589962917,56.3059083665853,57.4694980666303,887378.807117364,0.0,1.0
2024-06-04,56.25,57.23,55.66,56.57,803093,55.4677293453664,56.4341004521835,54.8859344953439,55.7832790945312,814419.154761627,0.0,1.0
2024-06-05,56.05,56.63,55.62,56.63,846870,55.2705107521384,55.8424446724996,54.8464907766983,55.8424446724996,858813.549106989,0.0,1.0
2024-06-06,54.95,56.1077,54.75,55.8,1027576,54.1858084893846,55.3274083162847,53.9885898961566,55.0239875106035,1042068.07601776,0.0,1.0
2024-06-07,55.04,55.38,54.41,54.41,1365840,54.2745568563372,54.6098284648248,53.6533182876691,53.6533182876691,1385102.66972769,0.0,1.0
2024-06-10,53.42,54.63,53.12,54.46,2786309,52.6770862511907,53.8702587402199,52.3812583613487,53.7026229359761,2825604.78136992,0.0,1.0
2024-06-11,51.69,54.4599,49.07,52.03,6288114,50.9711454197687,53.7025243266795,48.3875818484823,51.3064170282563,6376796.32237456,0.0,1.0
2024-06-12,52.89,54.47,50.7,50.7,3430170,52.1544569791365,53.7124838656375,49.9949133832903,49.9949133832903,3478546.2606307,0.0,1.0
2024-06-13,51.37,52.89,50.78,52.38,2267299,50.655595670604,52.1544569791365,50.0738008205815,51.6515495664052,2299275.09662253,0.0,1.0
2024-06-14,51.79,52.2,50.52,50.75,1856823,51.0697547163827,51.4740528325,49.8174166493851,50.0442180315973,1883010.08501126,0.0,1.0
2024-06-17,53.78,54.065,51.37,51.38,2001499,53.032079719001,53.3131162143508,50.655595670604,50.6654566002654,2029726.47481206,0.0,1.0
2024-06-18,54.77,54.97,53.245,53.64,1461383,54.0083117554794,54.2055303487074,52.5045199821162,52.8940267037414,1481993.12862024,0.0,1.0
2024-06-20,54.34,55.25,53.605,54.68,1639723,53.6927620063147,54.5919230925449,52.9665165135903,54.0287123022688,1659488.99796812,0.11,1.0
2024-06-21,55.24,56.0,54.28,54.3,8631779,54.5820422014874,55.3329899218554,53.6334766599699,53.6532384420848,8735830.55393641,0.0,1.0
2024-06-24,53.51,55.335,53.47,54.93,2073494,52.8726480485443,54.6759106665334,52.8331244843144,54.2757345787057,2098488.87912953,0.0,1.0
2024-06-25,52.73,53.44,52.41,53.17,1615952,52.1019385460614,52.803481811142,51.7857500322222,52.5366977525902,1635431.45107105,0.0,1.0
2024-06-26,52.73,53.09,52.23,52.65,1559487,52.1019385460614,52.4576506241304,51.6078939931876,52.0228914176016,1578285.79520706,0.0,1.0
2024-06-27,53.29,53.52,52.58,52.86,1205773,52.6552684452799,52.8825289396018,51.9537251801992,52.2303901298085,1220307.9590559,0.0,1.0
2024-06-28,53.25,53.88,52.34,52.49,3435226,52.61574488105,53.2382410176709,51.7165837948199,51.864797160682,3476635.84186722,0.0,1.0
2024-07-01,50.66,53.63,50.55,53.62,1834139,50.0565940971642,52.991218741234,49.947904295532,52.9813378501766,1856248.58054943,0.0,1.0
2024-07-02,50.65,51.11,50.1,50.9,1211801,50.0467132061067,50.5012341947505,49.5032641979456,50.2937354825436,1226408.62342406,0.0,1.0
2024-07-03,50.94,51.74,50.575,50.59,1026475,50.3332590467735,51.1237303313714,49.9726065231757,49.9874278597619,1038848.61600973,0.0,1.0
2024-07-05,51.93,52.34,51.095,51.23,1982850,51.3114672614634,51.7165837948199,50.4864128581643,50.6198048874402,2006752.213405,0.0,1.0
2024-07-08,53.23,53.71,52.186,52.3,1574556,52.5959830989351,53.0702658696938,51.5644180725348,51.67706023059,1593536.44407299,0.0,1.0
2024-07-09,51.85,53.315,51.805,53.14,1333300,51.2324201330036,52.6799706729236,51.187956123245,52.5070550794178,1349372.22993817,0.0,1.0
2024-07-10,52.09,53.01,51.53,52.15,1077182,51.469561518383,52.3786034956706,50.9162316191645,51.5288468647279,1090166.86221349,0.0,1.0
2024-07-11,54.16,54.3,52.03,52.52,1570743,53.5149059672802,53.6532384420848,51.4102761720382,51.8944398338544,1589677.48036433,0.0,1.0
2024-07-12,53.13,54.42,53.06,54.41,1669686,52.4971741883603,53.7718091347745,52.428007950958,53.761928243717,1689813.18616706,0.0,1.0
2024-07-15,53.06,53.83,52.16,52.78,1299765,52.428007950958,53.1888365623835,51.5387277557853,52.1513430013487,1315432.98315876,0.0,1.0
2024-07-16,57.02,57.34,53.32,53.61,2229201,56.3408408097178,56.657029323557,52.6849111184523,52.9714569591191,2256072.84508392,0.0,1.0
2024-07-17,57.4,57.535,55.47,55.53,1478233,56.7163146699018,56.8497066991777,54.8093026958093,54.8685880421541,1496052.32099166,0.0,1.0
2024-07-18,55.89,58.97,55.85,57.31,1882828,55.2243001202232,58.2676145659252,55.1847765559933,56.6273866503845,1905524.50082503,0.0,1.0
2024-07-19,53.7,55.7,53.46,55.57,1540047,53.0603849786364,55.0365631901312,52.823243593257,54.908111606384,1558611.45623609,0.0,1.0
2024-07-22,54.84,54.875,52.945,54.5,1184793,54.1868065591884,54.2213896778896,52.3143777037971,53.8508562632343,1199075.05619525,0.0,1.0
2024-07-23,55.09,55.32,54.2,54.53,1057412,54.4338288356253,54.6610893299472,53.5544295315101,53.8804989364067,1070158.54526616,0.0,1.0
2024-07-24,54.38,55.48,53.34,54.76,1726620,53.7322855705446,54.8191835868668,52.7046729005673,54.1077594307286,1747433.49557926,0.0,1.0
2024-07-25,53.43,54.95,53.38,54.58,1605899,52.7936009200846,54.2954963608206,52.7441964647972,53.9299033916941,1625257.26744579,0.0,1.0
2024-07-26,53.29,54.61,53.12,53.64,1657830,52.6552684452799,53.9595460648665,52.4872932973028,53.0010996322915,1677814.2683255,0.0,1.0
2024-07-29,54.24,54.32,53.23,53.55,1086691,53.59395309574,53.6730002241998,52.5959830989351,52.9121716127742,1099790.488205,0.0,1.0
2024-07-30,53.3,54.87,53.08,54.33,909320,52.6651493363374,54.2164492323608,52.447769733073,53.6828811152572,920281.374129882,0.0,1.0
2024-07-31,54.07,55.78,53.275,53.55,1186133,53.4259779477629,55.115610318591,52.6404471086937,52.9121716127742,1200431.20919016,0.0,1.0
2024-08-01,51.4,54.3,51.25,53.89,1546117,50.7877800354173,53.6532384420848,50.6395666695552,53.2481219087284,1564754.62689215,0.0,1.0
2024-08-02,49.14,50.51,48.74,49.83,1801576,48.5546986564281,49.9083807313021,48.1594630141292,49.2364801393938,1823293.05071858,0.0,1.0
2024-08-05,48.79,49.05,45.465,46.0,2585255,48.2088674694165,48.4657706369109,44.9234711928064,45.4520988643812,2616418.88870381,0.0,1.0
2024-08-06,48.71,49.56,48.12,49.03,1282646,48.1298203409567,48.969696080842,47.5468477685658,48.4460088547959,1298107.62262152,0.0,1.0
2024-08-07,47.78,49.77,47.61,49.17,1321217,47.2108974726116,49.177194793049,47.0429223246346,48.5843413296005,1337143.57573105,0.0,1.0
2024-08-08,49.54,49.6,48.6,48.62,1302118,48.9499342987271,49.0092196450719,48.0211305393245,48.0408923214395,1317814.34733565,0.0,1.0
2024-08-09,49.89,50.62,49.295,49.56,1167228,49.2957654857387,50.0170705329343,48.707852467819,48.969696080842,1181298.31936268,0.0,1.0
2024-08-12,49.61,50.76,49.4405,49.73,1089248,49.0191005361294,50.1554030077389,48.8516194327052,49.1376712288191,1102378.31149455,0.0,1.0
2024-08-13,50.91,51.09,48.96,49.53,1754931,50.3036163736011,50.4814724126356,48.3768426173936,48.9400534076696,1776085.76978745,0.0,1.0
2024-08-14,50.67,51.83,50.45,51.83,939183,50.0664749882217,51.2126583508887,49.8490953849572,51.2126583508887,950504.356881433,0.0,1.0
2024-08-15,53.29,53.95,52.325,52.57,1388356,52.6552684452799,53.3074072550732,51.7017624582337,51.9438442891418,1405091.90104855,0.0,1.0
2024-08-16,54.64,55.19,52.83,53.04,1550947,53.9891887380389,54.5326377462,52.2007474566361,52.4082461688431,1569642.85000068,0.0,1.0
2024-08-19,55.42,56.12,54.38,54.64,1243666,54.7598982405219,55.4515606145451,53.7322855705446,53.9891887380389,1258657.73923219,0.0,1.0
2024-08-20,54.92,55.55,54.79,55.18,748918,54.2658536876482,54.8883498242691,54.137402103901,54.5227568551425,757945.812420933,0.0,1.0
2024-08-21,56.37,56.39,55.42,55.65,809869,55.698582890982,55.7183446730969,54.7598982405219,54.9871587348438,819631.544654459,0.0,1.0
2024-08-22,54.75,56.12,54.61,56.12,901730,54.0978785396711,55.4515606145451,53.9595460648665,55.4515606145451,912599.880673623,0.0,1.0
2024-08-23,54.49,55.28,54.29,55.14,1783511,53.8409753721768,54.6215657657173,53.6433575510273,54.4832332909126,1805010.2866491,0.0,1.0
2024-08-26,55.24,55.28,53.71,54.31,1146745,54.5820422014874,54.6215657657173,53.0702658696938,53.6631193331423,1160568.40757552,0.0,1.0
2024-08-27,55.89,55.96,54.33,54.97,830964,55.2243001202232,55.2934663576255,53.6828811152572,54.3152581429356,840980.833779597,0.0,1.0
2024-08-28,54.78,55.28,54.02,55.0,918028,54.1275212128436,54.6215657657173,53.3765734924755,54.344900816108,929094.344487866,0.0,1.0
2024-08-29,55.29,55.815,54.61,55.44,757080,54.6314466567747,55.1501934372921,53.9595460648665,54.7796600226369,766206.201036216,0.0,1.0
2024-08-30,55.48,55.74,54.405,55.6,1360526,54.8191835868668,55.0760867543611,53.7569877981883,54.9377542795565,1376926.42504226,0.0,1.0
2024-09-03,54.76,55.635,54.31,55.38,1278440,54.1077594307286,54.9723373982576,53.6631193331423,54.720374676292,1293850.92150465,0.0,1.0
2024-09-04,53.83,54.38,52.95,53.92,1364438,53.1888365623835,53.7322855705446,52.3193181493258,53.2777645819008,1380885.58214383,0.0,1.0
2024-09-05,53.81,54.41,53.41,53.8,1088295,53.1690747802686,53.761928243717,52.7738391379696,53.1591938892111,1101413.823581,0.0,1.0
2024-09-06,53.58,54.64,53.35,53.79,1687175,52.9418142859467,53.9891887380389,52.7145537916248,53.1493129981536,1707513.00685961,0.0,1.0
2024-09-09,52.64,54.05,52.1,53.04,2839514,52.0130105265441,53.4062161656479,51.4794424094405,52.4082461688431,2873742.84716166,0.0,1.0
2024-09-10,55.38,56.43,50.7706,53.68,4946567,54.720374676292,55.7578682373268,50.1658767522599,53.0406231965214,5006195.26237796,0.0,1.0
2024-09-11,54.71,55.76,53.52,55.59,2326022,54.0583549754412,55.095848536476,52.8825289396018,54.927873388499,2354060.97129321,0.0,1.0
2024-09-12,55.9,56.45,54.905,55.14,1229246,55.2341810112807,55.7776300194418,54.251032351062,54.4832332909126,1244063.91371977,0.0,1.0
2024-09-13,59.01,59.23,56.59,56.775,1785278,58.3071381301551,58.5245177334196,55.9159624942464,56.0987589788097,1806798.58690433,0.0,1.0
2024-09-16,59.47,60.35,58.8,58.98,1633017,58.761659118799,59.6311775318567,58.0996394179482,58.2774954569827,1652702.16066671,0.0,1.0
2024-09-17,61.05,61.23,59.31,60.0,1377517,60.3228399058799,60.5006959449144,58.6035648618794,59.2853463448451,1394122.24260686,0.0,1.0
2024-09-18,62.75,64.615,61.0223,61.48,1816370,62.0025913856505,63.8453775678694,60.2954698376507,60.7477182213513,1838265.3846042,0.0,1.0
2024-09-19,61.83,64.05,61.48,64.0,1638158,61.2022392099951,63.399699521271,60.8557927645236,63.3502071719179,1654960.83880961,0.11,1.0
2024-09-20,60.34,61.8,60.26,61.26,3370307,59.7273671992739,61.1725438003832,59.648179440309,60.6380264273702,3404876.75777666,0.0,1.0
2024-09-23,60.86,60.92,59.48,60.88,975677,60.2420876325457,60.3014784517694,58.8760987904012,60.2618845722869,985684.669199947,0.0,1.0
2024-09-24,61.2,61.6899,60.7,60.86,858350,60.5786356081465,61.0635616471078,60.0837121146159,60.2420876325457,867154.228097797,0.0,1.0
2024-09-25,59.21,61.47,59.085,61.43,1072991,58.6088401038947,60.845894294653,58.485109230512,60.8063004151706,1083996.83387998,0.0,1.0
2024-09-26,59.52,60.78,59.0975,60.16,766564,58.9156926698837,60.1628998735808,58.4974823178503,59.5491947416028,774426.764964827,0.0,1.0
2024-09-27,59.19,60.295,59.14,60.01,991698,58.5890431641535,59.6828240848561,58.5395508148004,59.4007176935437,1001869.99906347,0.0,1.0
2024-09-30,58.36,59.74,57.93,58.92,1461482,57.7674701648927,59.1334590070371,57.3418359604563,58.3217844776469,1476472.64587735,0.0,1.0
2024-10-01,56.3,58.32,56.26,58.01,1265272,55.7283853715465,57.7278762854102,55.6887914920641,57.4210237194212,1278250.08969972,0.0,1.0
2024-10-02,55.56,56.18,55.15,56.18,1060354,54.9958986011212,55.6096037330992,54.5900613364261,55.6096037330992,1071230.21422545,0.0,1.0
2024-10-03,54.91,55.155,53.69,54.47,1249437,54.3524980595314,54.5950105713614,53.1448847353168,53.9169653852245,1262252.66766684,0.0,1.0
2024-10-04,57.13,57.22,55.84,56.0,1413150,56.5499583708074,56.6390445996429,55.2730557574984,55.4314312754282,1427644.89711237,0.0,1.0
2024-10-07,54.81,56.845,53.84,56.7,1536500,54.2535133608253,56.2678519794949,53.2933617833759,56.124324166371,1552260.11705279,0.0,1.0
2024-10-08,55.0,55.54,54.72,55.0,798720,54.441584288367,54.97610166138,54.1644271319898,54.441584288367,806912.594007423,0.0,1.0
2024-10-09,54.6,55.045,54.21,54.8,1013843,54.0456454935425,54.4861274027847,53.6596051685886,54.2436148909547,1024242.14373782,0.0,1.0
2024-10-10,53.12,54.825,53.03,54.6685,1177664,52.5806719526919,54.2683610656313,52.4915857238564,54.1134500121562,1189743.48095598,0.0,1.0
2024-10-11,54.39,54.72,53.15,53.2,1059569,53.8377776262596,54.1644271319898,52.6103673623037,52.6598597116568,1070437.16235959,0.0,1.0
2024-10-14,53.63,54.36,53.08,54.27,1359025,53.0854939160931,53.8080822166478,52.5410780732094,53.7189959878123,1372964.72865452,0.0,1.0
2024-10-15,54.9,55.43,53.17,53.17,1565347,54.3425995896608,54.8672184928033,52.6301643020449,52.6301643020449,1581403.00517295,0.0,1.0
2024-10-16,55.75,55.99,54.78,55.32,1119590,55.1839695286629,55.4215328055576,54.2238179512135,54.7583353242266,1131073.80699716,0.0,1.0
2024-10-17,55.38,55.89,54.97,55.89,910191,54.8177261434502,55.3225481068514,54.4118888787551,55.3225481068514,919526.96921601,0.0,1.0
2024-10-18,56.09,56.405,55.1495,55.82,702666,55.5205175042637,55.832319305188,54.5895664129326,55.2532588177572,709873.353341372,0.0,1.0
2024-10-21,54.7,56.15,54.25,56.11,920771,54.1446301922486,55.5799083234874,53.6991990480711,55.5403144440049,930215.48990486,0.0,1.0
2024-10-22,54.21,54.93,53.72,54.53,811475,53.6596051685886,54.3722949992727,53.1745801449286,53.9763562044482,819798.424006128,0.0,1.0
2024-10-23,53.27,53.86,52.8,53.7,659142,52.7291490007511,53.3131587231172,52.2639209168323,53.1547832051874,665902.920972607,0.0,1.0
2024-10-24,53.54,54.07,52.95,53.27,738828,52.9964076872576,53.5210265904,52.4123979648915,52.7291490007511,746406.272542714,0.0,1.0
2024-10-25,52.55,54.055,52.13,53.62,769902,52.016459170067,53.5061788855941,51.6007234355013,53.0755954462225,777799.003344731,0.0,1.0
2024-10-28,52.34,53.28,52.01,52.61,800007,51.8085913027841,52.7390474706217,51.4819417970539,52.0758499892907,808212.794964565,0.0,1.0
2024-10-29,52.165,52.67,50.88,51.67,916040,51.6353680800484,52.1352408085143,50.3634147016747,51.1453938214531,925435.963309496,0.0,1.0
2024-10-30,51.31,52.665,51.26,51.9,796990,50.7890489061111,52.130291573579,50.739556556758,51.3730586284772,805164.84913108,0.0,1.0
2024-10-31,50.86,51.76,50.45,51.01,1292946,50.3436177619335,51.2344800502886,49.9377804972384,50.4920948099927,1306207.94617829,0.0,1.0
2024-11-01,50.67,51.5,50.36,50.98,909566,50.1555468343919,50.9771198336527,49.8486942684029,50.4623994003809,918895.558494787,0.0,1.0
2024-11-04,52.69,52.9,50.55,50.62,1178073,52.1550377482555,52.3629056155384,50.0367651959445,50.1060544850388,1190156.67613195,0.0,1.0
2024-11-05,53.3,53.48,52.345,52.58,1284752,52.7588444103629,52.9370168680339,51.8135405377194,52.0461545796788,1297929.89905878,0.0,1.0
2024-11-06,51.23,55.73,49.8128,55.49,3023076,50.7098611471462,55.1641725889216,49.307049997083,54.926609312027,3054084.1559515,0.0,1.0
2024-11-07,52.02,53.09,51.25,51.53,1417568,51.4918402669245,52.55097654308,50.7296580868874,51.0068152432645,1432108.21321855,0.0,1.0
2024-11-08,51.38,52.44,51.26,51.86,1235351,50.8583381952054,51.9075760014902,50.739556556758,51.3334647489947,1248022.18539621,0.0,1.0
2024-11-11,50.73,51.74,50.34,51.74,1851679,50.2149376536156,51.2146831105474,49.8288973286617,51.2146831105474,1870671.95657937,0.0,1.0
2024-11-12,50.0,51.275,49.92,50.53,1157281,49.4923493530609,50.7544042615639,49.413161594096,50.0169682562033,1169151.4093869,0.0,1.0
2024-11-13,49.44,50.7007,49.4,50.15,936261,48.9380350403066,50.1859351368947,48.8984411608241,49.6408264011201,945864.373219632,0.0,1.0
2024-11-14,49.29,50.16,48.8,49.36,945056,48.7895579922474,49.6507248709907,48.3045329685874,48.8588472813417,954749.584888672,0.0,1.0
2024-11-15,47.8,49.98,47.75,49.5,1074181,47.3146859815262,49.4725524133196,47.2651936321731,48.9974258595303,1085199.03989319,0.0,1.0
2024-11-18,46.6,48.02,46.292,47.78,2060894,46.1268695970527,47.5324523186797,45.8219967250379,47.294889041785,2082032.90704419,0.0,1.0
2024-11-19,46.03,46.35,44.73,45.26,2426440,45.5626568144278,45.8794078502874,44.2758557312483,44.8004746343907,2451328.36864405,0.0,1.0
2024-11-20,45.26,46.43,44.79,45.2,2018488,44.8004746343907,45.9585956092523,44.3352465504719,44.741083815167,2039191.94217355,0.0,1.0
2024-11-21,45.79,45.85,44.78,45.33,1575854,45.3250935375331,45.3844843567568,44.3253480806013,44.869763923485,1592017.77708956,0.0,1.0
2024-11-22,46.64,47.25,46.11,46.11,1520267,46.1664634765352,46.7702701386425,45.6418445733927,45.6418445733927,1535860.61267263,0.0,1.0
2024-11-25,49.44,50.6,47.625,47.83,2098194,48.9380350403066,50.0862575452976,47.1414627587905,47.344381391138,2119715.49888673,0.0,1.0
2024-11-26,48.01,49.86,47.81,49.21,1943118,47.522553848809,49.3537707748723,47.3245844513968,48.7103702332825,1963048.86047992,0.0,1.0
2024-11-27,48.85,49.26,47.89,48.81,1159815,48.3540253179405,48.7598625826356,47.4037722103617,48.314431438458,1171711.40101502,0.0,1.0
2024-11-29,49.25,49.71,48.77,49.52,875839,48.749964112765,49.2052937268131,48.2748375589756,49.0172227992715,884822.615463326,0.0,1.0
2024-12-02,50.56,51.03,48.37,49.5,1939856,50.0466636658152,50.5118917497339,47.8788987641511,48.9974258595303,1959753.40164371,0.0,1.0
2024-12-03,49.96,50.94,49.65,50.88,1282103,49.4527554735784,50.4228055208984,49.1459029075894,50.3634147016747,1295253.72785795,0.0,1.0
2024-12-04,49.45,50.35,48.96,49.55,1443459,48.9479335101772,49.8387957985323,48.4629084865172,49.0469182088833,1458264.78119161,0.0,1.0
2024-12-05,49.3,52.21,49.11,52.21,1712431,48.799456462118,51.6799111944662,48.6113855345764,51.6799111944662,1729995.66840536,0.0,1.0
2024-12-06,50.4,51.6559,49.8201,50.29,1982786,49.8882881478854,51.1314369789355,49.3142758800886,49.7794049793086,2003123.74126302,0.0,1.0
2024-12-09,50.41,51.7382,49.75,51.15,3636998,49.898186617756,51.2129013859707,49.2448876062956,50.6306733881813,3674303.24842224,0.0,1.0
2024-12-10,52.58,53.14,49.55,50.5,4172554,52.0461545796788,52.6004688924331,49.0469182088833,49.9872728465915,4215352.52876609,0.0,1.0
2024-12-11,54.52,56.15,52.02,52.48,2876742,53.9664577345776,55.5799083234874,51.4918402669245,51.9471698809727,2906249.18558457,0.0,1.0
2024-12-12,53.3,54.775,53.16,54.18,2294680,52.7588444103629,54.2188687162782,52.6202658321743,53.6299097589768,2318216.88603886,0.0,1.0
2024-12-13,54.31,54.66,53.0,53.09,1548123,53.7585898672947,54.1050363127661,52.4618903142445,52.55097654308,1564002.33595322,0.0,1.0
2024-12-16,54.98,55.99,53.82,54.27,1639659,54.4217873486257,55.4215328055576,53.2735648436347,53.7189959878123,1656477.2347977,0.0,1.0
2024-12-17,56.01,56.43,53.53,54.91,2386119,55.4413297452988,55.8570654798645,52.986509217387,54.3524980595314,2410593.7899394,0.0,1.0
2024-12-18,55.95,58.63,55.92,56.85,3122115,55.4908220946519,58.1488275140203,55.461068302644,56.3834358548875,3147950.01508611,0.11,1.0
2024-12-19,55.59,57.2099,54.75,56.56,1847190,55.1337765905576,56.7403821796751,54.3006704143376,56.0958158654783,1862475.20939072,0.0,1.0
2024-12-20,55.64,56.8,54.8,55.02,3131828,55.183366243904,56.3338462015411,54.350260067684,54.5684545424083,3157743.38864747,0.0,1.0
2024-12-23,57.2,57.26,55.375,55.64,1163089,56.7305634283125,56.7900710123282,54.9205410811679,55.183366243904,1172713.3802235,0.0,1.0
2024-12-24,58.2,58.28,56.87,57.48,915786,57.7223564952411,57.8016999405953,56.4032717162261,57.0082654870525,923363.986437286,0.0,1.0
2024-12-26,61.17,61.25,58.49,58.57,1983395,60.6679819040188,60.7473253493731,58.0099764846503,58.0893199300046,1999807.28454004,0.0,1.0
2024-12-27,60.05,61.08,59.91,60.88,1206236,59.5571736690589,60.5787205279953,59.4183226396889,60.3803619146096,1216217.41492463,0.0,1.0
2024-12-30,57.92,59.14,57.14,58.99,1942758,57.4446544365011,58.6546419781539,56.6710558442968,58.5058730181146,1958834.01969776,0.0,1.0
2024-12-31,57.53,58.85,57.47,58.47,1026038,57.0578551403989,58.3670219887446,56.9983475563832,57.9901406233118,1034528.30455602,0.0,1.0
2025-01-02,56.54,58.83,56.335,58.35,1670661,56.0759800041397,58.347186127406,55.8726624254193,57.8711254552803,1684485.45942535,0.0,1.0
2025-01-03,56.86,57.57,56.035,56.94,1131965,56.3933537855568,57.0975268630761,55.5751245053408,56.4726972309111,1141331.83397375,0.0,1.0
2025-01-06,56.6,57.88,55.96,57.14,1716422,56.1354875881554,57.4049827138239,55.5007400253211,56.6710558442968,1730625.12456912,0.0,1.0
2025-01-07,57.57,58.73,57.01,57.3,1695249,57.0975268630761,58.2480068207132,56.5421227455961,56.8297427350054,1709276.92129365,0.0,1.0
2025-01-08,58.86,59.25,56.81,56.81,1822045,58.3769399194139,58.763739215516,56.3437641322104,56.3437641322104,1837122.13843423,0.0,1.0
2025-01-10,57.7,59.12,57.645,58.06,1575441,57.2264599617768,58.6348061168153,57.1719113430957,57.5835054658711,1588477.52876408,0.0,1.0
2025-01-13,55.48,57.345,55.16,57.21,1917559,55.0246793531954,56.8743734230172,54.7073055717783,56.7404813589818,1933426.50189968,0.0,1.0
2025-01-14,52.39,56.1,52.08,55.76,2092007,51.9600387763862,55.6395910546911,51.6525829256384,55.3023814119354,2109318.03191435,0.0,1.0
2025-01-15,52.36,53.86,51.51,53.84,2110255,51.9302849843784,53.4179745847712,51.0872608774891,53.3981387234326,2127717.03127064,0.0,1.0
2025-01-16,52.46,52.59,51.65,52.26,1868541,52.0294642910712,52.158397389772,51.2261119068591,51.8311056776855,1884002.88558846,0.0,1.0
2025-01-17,52.58,53.71,52.41,53.04,1196272,52.1484794591027,53.2692056247319,51.9798746377248,52.6047042698898,1206170.96437738,0.0,1.0
2025-01-21,55.565,55.8152,53.13,53.37,1840539,55.1089817638844,55.3571283892299,52.6939656459134,52.9319959819762,1855769.17340219,0.0,1.0
2025-01-22,54.745,55.85,54.38,55.32,1162310,54.295711449003,55.391642787959,53.933706979574,54.8659924624869,1171927.93411989,0.0,1.0
2025-01-23,55.46,56.155,54.54,54.54,1212975,55.0048434918569,55.6941396733722,54.0923938702826,54.0923938702826,1223012.17909945,0.0,1.0
2025-01-24,56.34,57.04,55.25,55.25,1160852,55.877621390754,56.571876537604,54.7965669478019,54.7965669478019,1170457.8693971,0.0,1.0
2025-01-27,55.82,57.16,55.07,56.21,1182725,55.3618889959511,56.6908917056354,54.6180441957547,55.7486882920533,1192511.8650635,0.0,1.0
2025-01-28,55.22,56.32,54.875,55.73,945818,54.766813155794,55.8577855294154,54.4246445477037,55.2726276199276,953644.496557211,0.0,1.0
2025-01-29,53.97,55.5,53.795,55.12,1319883,53.5270718221333,55.044515214534,53.3535080354208,54.6676338491012,1330804.8261393,0.0,1.0
2025-01-30,54.68,55.16,54.1,54.1,934600,54.2312448996526,54.7073055717783,53.6560049208341,53.6560049208341,942333.669355382,0.0,1.0
2025-01-31,52.31,54.8,51.9,54.33,1846888,51.880695331032,54.350260067684,51.4740601735913,53.8841173262276,1862170.71038778,0.0,1.0
2025-02-03,50.93,51.29,49.53,50.84,1818998,50.5120208986706,50.8690664027649,49.1235106049706,50.422759522647,1834049.92498406,0.0,1.0
2025-02-04,51.21,51.925,50.65,50.91,1064861,50.7897229574106,51.4988550002645,50.2343188399306,50.492185037332,1073672.55883099,0.0,1.0
2025-02-05,51.98,52.03,51.0,51.36,900469,51.5534036189455,51.602993272292,50.5814464133556,50.9384919174498,907920.240649232,0.0,1.0
2025-02-06,51.9,52.85,51.78,52.27,963855,51.4740601735913,52.4162635871734,51.3550450055598,51.8410236083548,971830.74992139,0.0,1.0
2025-02-07,50.46,52.6885,50.14,51.64,1164656,50.0458781572142,52.2560890068644,49.728504375797,51.2161939761898,1174293.3469043,0.0,1.0
2025-02-10,52.86,53.02,50.45,50.85,2238301,52.4261815178427,52.5848684085512,50.0359602265449,50.4326774533163,2256822.59196642,0.0,1.0
2025-02-11,53.06,54.79,52.211,52.33,1833334,52.6245401312284,54.3403421370147,51.782507817406,51.9005311923705,1848504.55314999,0.0,1.0
2025-02-12,52.63,52.89,51.13,52.46,1065622,52.1980691124491,52.4559353098505,50.7103795120563,52.0294642910712,1074439.8559874,0.0,1.0
2025-02-13,53.62,54.2,52.78,53.0,901401,53.1799442487083,53.7551842275269,52.3468380724884,52.5650325472127,908859.952803993,0.0,1.0
2025-02-14,53.56,54.46,53.42,54.09,888430,53.1204366646926,54.0130504249283,52.9815856353226,53.6460869901648,895781.619800346,0.0,1.0
2025-02-18,52.69,53.965,51.44,53.59,1309986,52.2575766964648,53.5221128567987,51.0178353628041,53.1501904567005,1320825.93000661,0.0,1.0
2025-02-19,51.48,51.985,50.91,51.93,1225319,51.0575070854813,51.5583625842802,50.492185037332,51.5038139655991,1235458.3237758,0.0,1.0
2025-02-20,51.51,52.0,50.9,51.29,937184,51.0872608774891,51.5732394802841,50.4822671066627,50.8690664027649,944939.051552702,0.0,1.0
2025-02-21,50.84,52.26,50.435,52.26,1278181,50.422759522647,51.8311056776855,50.0210833305409,51.8311056776855,1288757.74858799,0.0,1.0
2025-02-24,50.57,51.89,49.96,51.47,1629885,50.1549753945763,51.464142242922,49.5499816237499,51.047589154812,1643372.04437973,0.0,1.0
2025-02-25,51.17,52.35,50.57,50.57,1652502,50.7500512347334,51.9203670537091,50.1549753945763,50.1549753945763,1666176.19653018,0.0,1.0
2025-02-26,50.76,52.24,50.58,51.71,1092314,50.3434160772927,51.811269816347,50.1648933252456,51.2856194908748,1101352.72812781,0.0,1.0
2025-02-27,49.92,50.77,49.71,50.35,894113,49.5103099010728,50.353334007962,49.3020333570178,49.936780919852,901511.645739726,0.0,1.0
2025-02-28,49.59,50.72,48.61,49.82,2041995,49.1830181889863,50.3037443546156,48.2110609833964,49.4111305943799,2058892.19040803,0.0,1.0
2025-03-03,48.54,51.31,47.99,49.71,1737175,48.1416354687114,50.8889022641034,47.5961492819007,49.3020333570178,1751549.85241005,0.0,1.0
2025-03-04,47.33,48.22,46.29,47.49,2204587,46.9415658577278,47.8242616872942,45.9101010681221,47.1002527484364,2222829.61387029,0.0,1.0
2025-03-05,48.0,48.21,46.99,47.58,1555898,47.6060672125699,47.8143437566249,46.6043562149721,47.18951412446,1568772.81348459,0.0,1.0
2025-03-06,48.79,49.475,47.19,47.38,2252259,48.3895837354435,49.0689619862896,46.8027148283578,46.9911555110743,2270896.09224126,0.0,1.0
2025-03-07,49.24,49.41,47.66,49.32,1840594,48.8358906155613,49.0044954369392,47.2688575698142,48.9152340609156,1855824.62851862,0.0,1.0
2025-03-10,50.56,51.27,48.63,49.06,2926995,50.145057463907,50.8492305414263,48.2308968447349,48.6573678635142,2951215.42749289,0.0,1.0
2025-03-11,46.78,50.67,46.545,50.22,1982705,46.3960796709171,50.2541547012692,46.1630083001889,49.8078478211513,1999111.57489757,0.0,1.0
2025-03-12,44.87,47.1699,44.5,46.86,2196110,44.5017549130836,46.7827797877126,44.1347914783201,46.4754231162714,2214282.46801632,0.0,1.0
2025-03-13,43.82,45.57,43.16,45.03,1966661,43.4603721928086,45.1960100599336,42.8057887686358,44.6604418037922,1982934.8132978,0.0,1.0
2025-03-14,45.1,45.24,43.95,44.31,1463030,44.7298673184772,44.8687183478472,43.5893052915094,43.9463507956036,1475136.3452568,0.0,1.0
2025-03-17,46.72,46.77,44.77,44.77,1806134,46.3365720869014,46.3861617402479,44.4025756063908,44.4025756063908,1821079.47738874,0.0,1.0
2025-03-18,46.39,46.97,45.74,46.38,1657260,46.009280374815,46.5845203536336,45.3646148813115,45.9993624441457,1670973.56823871,0.0,1.0
2025-03-19,47.57,47.63,46.625,46.83,2694458,47.1795961937907,47.2391037778064,46.2423517455432,46.4456693242636,2716754.2200556,0.0,1.0
2025-03-20,47.42,48.85,46.13,47.92,3999702,47.0308272337514,48.4490913194592,45.7514141774136,47.5267237672157,4032798.91075119,0.0,1.0
2025-03-21,47.23,48.295,46.24,47.03,4851443,46.842386551035,47.8986461673139,45.8605114147757,46.6440279376493,4891587.93479401,0.0,1.0
2025-03-24,49.77,49.87,47.4765,48.3,1749408,49.3615409410335,49.4607202477263,47.0868635420329,47.9036051326485,1763884.07857871,0.0,1.0
2025-03-25,50.03,50.58,49.35,49.57,2066871,49.7483402371356,50.2952438375838,49.0721685129451,49.2909299531244,2078572.98629655,0.13,1.0
2025-03-26,48.98,49.94,48.405,49.94,1454547,48.7042515453708,49.6588469206986,48.1324886903568,49.6588469206986,1462782.19661445,0.0,1.0
2025-03-27,48.29,49.25,47.99,48.79,1257684,48.0181361193539,48.9727314946818,47.719825064564,48.5153212106705,1264804.6190098,0.0,1.0
2025-03-28,46.07,47.97,45.6,47.85,1475210,45.8106343139084,47.6999376609113,45.3432803280708,47.5806132389954,1483562.18414915,0.0,1.0
2025-03-31,45.61,45.98,44.13,45.05,2221997,45.3532240298972,45.7211409974714,43.8815561596001,44.7963767276226,2234577.26187652,0.0,1.0
2025-04-01,46.6,47.03,45.605,45.65,1430168,46.337650510704,46.7652296892362,45.348252178984,45.3929988372025,1438265.17023354,0.0,1.0
2025-04-02,47.63,47.9,45.6091,45.77,1178277,47.3618517988161,47.630331748127,45.3523290967328,45.5123232591185,1184948.0410604,0.0,1.0
2025-04-03,39.2,44.72,38.88,44.72,3665403,38.9793111592188,44.4682345673537,38.6611127007762,44.4682345673537,3686155.38158421,0.0,1.0
2025-04-04,37.6,39.4699,35.64,37.25,4163849,37.3883188670058,39.2476916715115,35.4393533090448,37.0402893030842,4187423.42914382,0.0,1.0
2025-04-07,36.39,38.53,34.08,35.2,3692722,36.1851309460197,38.3130831368546,33.8881358241371,35.0018304286863,3713629.05333859,0.0,1.0
2025-04-08,34.1,38.6263,33.79,38.06,2808708,33.9080232277898,38.4088409854422,33.5997684711735,37.845729151017,2824610.03865022,0.0,1.0
2025-04-09,39.91,40.9,33.34,33.84,3596311,39.6853139888883,40.6697404696951,33.1523018889886,33.6494869803052,3616672.20398426,0.0,1.0
2025-04-10,37.72,39.66,36.83,38.63,1590047,37.5076432889217,39.43672144323,36.6226538263783,38.4125201551179,1599049.35583395,0.0,1.0
2025-04-11,36.57,37.82,34.77,37.42,1923191,36.3641175788936,37.6070803071851,34.574251250154,37.2093322341318,1934079.5144393,0.0,1.0
2025-04-14,37.25,37.89,36.21,37.61,1563687,37.0402893030842,37.6766862199694,36.0061443131457,37.3982625688321,1572540.11364188,0.0,1.0
2025-04-15,36.77,38.0,36.48,37.23,1393198,36.5629916154203,37.786066940059,36.2746242624567,37.0204018994315,1401085.85749299,0.0,1.0
2025-04-16,36.65,37.36,36.14,36.74,1711498,36.4436671935043,37.1496700231738,35.9365384003614,36.5331605099413,1721187.97394737,0.0,1.0
2025-04-17,37.85,37.99,36.7646,36.84,1580871,37.636911412664,37.7761232382327,36.5576220164341,36.6325975282046,1589821.40415131,0.0,1.0
2025-04-21,36.78,37.7398,36.06,37.6,1800936,36.5729353172466,37.5273318185379,35.8569887857507,37.3883188670058,1811132.34432578,0.0,1.0
2025-04-22,36.88,37.64,36.36,37.11,1848581,36.6723723355099,37.4280936743111,36.1552998405407,36.9010774775155,1859047.09562477,0.0,1.0
2025-04-23,37.61,39.7995,37.36,38.35,2357538,37.3982625688321,39.5754360837073,37.1496700231738,38.1340965039806,2370885.65322539,0.0,1.0
2025-04-24,38.05,38.37,36.995,37.71,1064899,37.8357854491907,38.1539839076333,36.7867249065127,37.4976995870954,1070928.12978372,0.0,1.0
2025-04-25,38.21,38.49,37.61,37.84,1019112,37.994884678412,38.2733083295493,37.3982625688321,37.6269677108377,1024881.89790783,0.0,1.0
2025-04-28,38.06,38.97,37.66,38.25,1265055,37.845729151017,38.7506060172132,37.4479810779638,38.0346594857173,1272217.351339,0.0,1.0
2025-04-29,38.0,38.17,37.3,37.71,1105178,37.786066940059,37.9551098711067,37.0900078122158,37.4976995870954,1111435.17706197,0.0,1.0
2025-04-30,37.68,37.77,35.95,36.75,1242967,37.4678684816164,37.5573617980534,35.7476080656611,36.5431042117676,1250004.29589368,0.0,1.0
2025-05-01,37.59,38.25,37.245,37.65,1122479,37.3783751651794,38.0346594857173,37.035317452171,37.4380373761374,1128834.12998933,0.0,1.0
2025-05-02,39.09,39.71,38.18,38.71,1150346,38.8699304391291,39.4864399523617,37.965053572933,38.4920697697285,1156858.90435073,0.0,1.0
2025-05-05,37.8,39.05,37.78,38.79,1273330,37.5871929035324,38.8301556318238,37.5673054998797,38.5716193843392,1280539.20183746,0.0,1.0
2025-05-06,37.68,37.96,37.005,37.24,1178837,37.4678684816164,37.7462921327537,36.7966686083391,37.0303456012578,1185511.21160773,0.0,1.0
2025-05-07,38.88,39.05,37.96,38.09,1367653,38.6611127007762,38.8301556318238,37.7462921327537,37.875560256496,1375396.22957961,0.0,1.0
2025-05-08,40.26,40.37,39.245,39.46,1326523,40.0333435528099,40.1427242728995,39.0240578174373,39.2378474067034,1334033.36420176,0.0,1.0
2025-05-09,39.22,40.16,39.14,40.11,1236796,38.9991985628714,39.9339065345466,38.9196489482608,39.8841880254149,1243798.35759447,0.0,1.0
2025-05-12,46.39,46.48,43.53,43.92,3835501,46.128832772351,46.218326088788,43.2849340500202,43.6727384212472,3857216.42401167,0.0,1.0
2025-05-13,46.54,47.615,46.21,46.48,1670932,46.277988299746,47.3469362460766,45.949846139477,46.218326088788,1680392.30176362,0.0,1.0
2025-05-14,45.87,47.21,45.86,46.28,1820369,45.6117602773818,46.9442163221102,45.6018165755554,46.0194520522614,1830675.36797975,0.0,1.0
2025-05-15,45.49,46.37,44.625,45.51,1281175,45.2338996079812,46.1089453686983,44.3737694000035,45.2537870116338,1288428.61780851,0.0,1.0
2025-05-16,45.23,45.86,45.13,45.5,1346302,44.9753633604966,45.6018165755554,44.8759263422333,45.2438433098075,1353924.34680104,0.0,1.0
2025-05-19,45.14,45.4499,43.5,44.08,1273537,44.8858700440596,45.1940253636576,43.2551029445412,43.8318376504685,1280747.37380763,0.0,1.0
2025-05-20,44.66,45.6,44.35,45.04,1124555,44.4085723563957,45.3432803280708,44.1003175997794,44.7864330257963,1130921.88366121,0.0,1.0
2025-05-21,42.39,43.81,42.205,43.3,1243978,42.1513520418185,43.5633577011575,41.9673935580313,43.0562289080146,1251021.01986395,0.0,1.0
2025-05-22,41.98,42.265,41.61,42.23,1172376,41.7436602669389,42.0270557689893,41.3757432993646,41.9922528125972,1179013.63141793,0.0,1.0
2025-05-23,40.65,41.61,40.35,40.4,1264821,40.4211479240368,41.3757432993646,40.1228368692469,40.1725553783785,1271982.02650315,0.0,1.0
2025-05-27,40.92,41.53,40.11,41.47,2251109,40.6896278733478,41.296193684754,39.8841880254149,41.236531473796,2263854.08504403,0.0,1.0
2025-05-28,40.97,41.513,40.78,41.4,1553929,40.7393463824794,41.2792893916492,40.5504160477791,41.1669255610117,1562726.86685469,0.0,1.0
2025-05-29,41.2,41.85,40.4321,41.81,1205158,40.968051524485,41.6143921431966,40.2044746612411,41.5746173358913,1211981.23299383,0.0,1.0
2025-05-30,40.91,41.44,40.265,40.67,1313466,40.6796841715214,41.206700368317,40.0383154037231,40.4410353276895,1320902.4394938,0.0,1.0
2025-06-02,40.45,40.74,39.87,40.64,1262300,40.2222738875102,40.5106412404738,39.645539181583,40.4112042222105,1269446.75337848,0.0,1.0
2025-06-03,42.76,42.785,40.37,40.77,1394227,42.5192690093927,42.5441282639586,40.1427242728995,40.5404723459528,1402120.6833737,0.0,1.0
2025-06-04,42.8,43.21,42.41,42.7,1224256,42.5590438166981,42.9667355915776,42.1712394454711,42.4596067984347,1231187.35998109,0.0,1.0
2025-06-05,42.9,43.62,42.54,42.85,1505333,42.6584808349614,43.3744273664572,42.3005075692134,42.6087623258297,1513855.73128693,0.0,1.0
2025-06-06,43.46,43.74,42.52,43.41,1388732,43.2153281372359,43.4937517883732,42.2806201655608,43.1656096281043,1396594.57237805,0.0,1.0
2025-06-09,44.37,44.99,43.55,44.47,2893997,44.1202050034321,44.7367145166646,43.3048214536729,44.2196420216954,2910381.91866994,0.0,1.0
2025-06-10,44.6,48.18,44.02,46.62,4258525,44.3489101454377,47.9087553992643,43.7721754395105,46.3575379143566,4282635.45546313,0.0,1.0
2025-06-11,45.22,47.14,44.78,44.78,2565555,44.9654196586702,46.8746104093258,44.5278967783117,44.5278967783117,2580080.38133878,0.0,1.0
2025-06-12,45.9,45.985,44.0,44.89,1516559,45.6415913828608,45.7261128483846,43.7522880358578,44.6372774984013,1525145.28943747,0.0,1.0
2025-06-13,43.55,45.7,43.2158,45.23,1993429,43.3048214536729,45.4427173463341,42.9725029386369,44.9753633604966,2004715.18033789,0.0,1.0
2025-06-16,46.69,46.82,44.305,44.8,1861768,46.4271438271409,46.5564119508832,44.0555709415609,44.5477841819643,1872308.75635265,0.0,1.0
2025-06-17,44.9,46.385,44.66,45.8,1627669,44.6472212002276,46.1238609214378,44.4085723563957,45.5421543645974,1636884.35999747,0.0,1.0
2025-06-18,44.12,45.29,43.905,44.41,1179439,44.0008805815161,45.1677217030114,43.78646105919,44.2900976116303,1182631.98354852,0.13,1.0
2025-06-20,44.0,44.715,43.57,44.54,2873472,43.881204569055,44.5942741433022,43.4523655244029,44.4197466251298,2881251.0787172,0.0,1.0
2025-06-23,44.01,44.15,42.52,43.66,1688024,43.8911775700935,44.0307995846314,42.4052004153686,43.5421225337487,1692593.82757184,0.0,1.0
2025-06-24,44.31,45.0,43.78,45.0,1192526,44.1903676012461,44.8785046728972,43.6617985462098,44.8785046728972,1195754.41274469,0.0,1.0
2025-06-25,44.47,44.7,43.4,44.1,1201606,44.3499356178608,44.5793146417445,43.2828245067497,43.9809345794392,1204858.9941691,0.0,1.0
2025-06-26,45.7,45.81,44.48,44.48,1235322,45.5766147455867,45.6863177570093,44.3599086188993,44.3599086188993,1238666.27030404,0.0,1.0
2025-06-27,46.51,47.25,45.92,46.55,2163519,46.3844278296989,47.1224299065421,45.796020768432,46.4243198338525,2169376.09017076,0.0,1.0
2025-06-30,44.81,46.46,44.55,46.46,1841545,44.6890176531672,46.3345628245067,44.4297196261682,46.3345628245067,1846530.44044148,0.0,1.0
2025-07-01,47.16,48.14,44.0991,44.64,1644551,47.0326728971963,48.0100269989616,43.9800370093458,44.519476635514,1649003.13723448,0.0,1.0
2025-07-02,47.41,47.86,46.2501,47.35,1248589,47.2819979231568,47.7307829698858,46.1252295327103,47.2221599169263,1251969.18679717,0.0,1.0
2025-07-03,47.25,47.83,47.0,47.49,577470,47.1224299065421,47.7008639667705,46.8731048805815,47.3617819314642,579033.329862557,0.0,1.0
2025-07-07,47.8,47.82,46.775,47.0,1239723,47.6709449636552,47.6908909657321,46.648712357217,46.8731048805815,1243079.1847147,0.0,1.0
2025-07-08,49.16,49.34,47.53,48.0,1542363,49.0272731048806,49.2067871235722,47.4016739356179,47.8704049844237,1546538.49333611,0.0,1.0
2025-07-09,50.19,50.33,49.03,49.03,1454399,50.054492211838,50.1941142263759,48.8976240913811,48.8976240913811,1458336.35672636,0.0,1.0
2025-07-10,51.88,52.465,49.94,50.39,1852949,51.7399293873313,52.3233499480789,49.8051671858775,50.2539522326064,1857965.31341108,0.0,1.0
2025-07-11,50.66,51.42,50.25,51.09,970990,50.5232232606438,51.2811713395639,50.1143302180685,50.9520623052959,973618.669304457,0.0,1.0
2025-07-14,51.11,51.215,49.51,50.03,1392501,50.9720083073728,51.0767248182762,49.3763281412253,49.8949241952233,1396270.78613078,0.0,1.0
2025-07-15,51.31,52.945,51.01,51.53,1647028,51.1714683281412,52.8020539979232,50.8722782969886,51.3908743509865,1651486.84298209,0.0,1.0
2025-07-16,52.02,52.68,50.81,51.78,1515907,51.8795514018692,52.537769470405,50.6728182762201,51.640199376947,1520010.87151187,0.0,1.0
2025-07-17,54.26,54.425,52.09,52.1,1610819,54.1135036344756,54.2780581516095,51.9493624091381,51.9593354101765,1615179.81778426,0.0,1.0
2025-07-18,54.12,55.5,53.79,55.02,1478486,53.9738816199377,55.3501557632399,53.6447725856698,54.8714517133956,1482488.56518117,0.0,1.0
2025-07-21,53.95,54.675,53.5,54.34,1696056,53.8043406022845,54.5273831775701,53.3555555555555,54.193287642783,1700647.57184507,0.0,1.0
2025-07-22,56.11,56.3,54.23,54.23,2170979,55.9585088265836,56.1479958463136,54.0835846313603,54.0835846313603,2176856.28592253,0.0,1.0
2025-07-23,56.87,57.04,55.84,56.6,1083852,56.7164569055036,56.8859979231568,55.6892377985462,56.4471858774662,1086786.20991254,0.0,1.0
2025-07-24,55.7,57.06,55.19,56.48,1014021,55.5496157840083,56.9059439252336,55.0409927310488,56.3275098650052,1016766.16305706,0.0,1.0
2025-07-25,55.48,56.7595,54.72,56.28,1072056,55.330209761163,56.6062552440291,54.572261682243,56.1280498442368,1074958.27571845,0.0,1.0
2025-07-28,55.9,56.485,55.12,55.84,1367665,55.7490758047767,56.3324963655244,54.9711817237798,55.6892377985462,1371367.54997918,0.0,1.0
2025-07-29,53.86,56.26,53.83,56.08,1367929,53.7145835929387,56.1081038421599,53.6846645898235,55.9285898234683,1371632.26468138,0.0,1.0
2025-07-30,52.21,54.1,51.95,54.1,1527957,52.0690384215992,53.9539356178609,51.8097403946002,53.9539356178609,1532093.49333611,0.0,1.0
2025-07-31,50.79,52.09,50.47,52.03,1958141,50.6528722741433,51.9493624091381,50.3337362409138,51.8895244029076,1963442.08975427,0.0,1.0
2025-08-01,49.27,50.18,48.54,50.18,1453321,49.1369761163032,50.0445192107996,48.4089470404984,50.0445192107996,1457255.43835902,0.0,1.0
2025-08-04,51.53,51.9,49.7,50.82,2016912,51.3908743509865,51.7598753894081,49.5658151609553,50.6827912772586,2022372.19491878,0.0,1.0
2025-08-05,50.88,52.27,50.535,51.48,1047584,50.7426292834891,52.1288764278297,50.3985607476635,51.3410093457944,1050420.02498959,0.0,1.0
2025-08-06,51.71,52.12,50.88,50.88,671902,51.5703883696781,51.9792814122534,50.7426292834891,50.7426292834891,673720.976676385,0.0,1.0
2025-08-07,50.2,52.125,49.7822,52.03,913610,50.0644652128764,51.9842679127726,49.6477932294912,51.8895244029076,916083.329862558,0.0,1.0
2025-08-08,49.63,50.39,48.9601,50.26,816264,49.4960041536864,50.2539522326064,48.8279128141225,50.1243032191069,818473.794252395,0.0,1.0
2025-08-11,49.99,50.52,49.58,50.24,1205089,49.8550321910696,50.3836012461059,49.4461391484943,50.1043572170301,1208351.42336526,0.0,1.0
2025-08-12,52.02,52.87,50.66,50.66,1166013,51.8795514018692,52.727256490135,50.5232232606438,50.5232232606438,1169169.63660974,0.0,1.0
2025-08-13,55.15,55.82,52.285,52.3,2142098,55.0011007268951,55.6692917964694,52.1438359293873,52.158795430945,2147897.09912537,0.0,1.0
2025-08-14,54.81,55.01,52.935,53.56,1201067,54.6620186915888,54.8614787123572,52.7920809968847,53.4153935617861,1204318.53498542,0.0,1.0
2025-08-15,54.02,54.74,53.76,54.74,837424,53.8741516095535,54.5922076843198,53.6148535825545,54.5922076843198,839691.078717201,0.0,1.0
2025-08-18,53.805,54.72,53.51,54.02,1002276,53.6597320872274,54.572261682243,53.365528556594,53.8741516095535,1004989.36693045,0.0,1.0
2025-08-19,52.6,55.285,52.11,53.74,1491493,52.4579854620976,55.1357362409138,51.9693084112149,53.5949075804777,1495530.77780092,0.0,1.0
2025-08-20,51.21,52.49,51.09,51.91,1129660,51.071738317757,52.348282450675,50.9520623052959,51.7698483904465,1132718.22157434,0.0,1.0
2025-08-21,51.6,51.92,50.58,50.67,870978,51.4606853582554,51.7798213914849,50.4434392523364,50.5331962616822,873335.916284882,0.0,1.0
2025-08-22,53.95,54.59,51.42,52.0,1098812,53.8043406022845,54.4426126687435,51.2811713395639,51.8596053997923,1101786.70970429,0.0,1.0
2025-08-25,53.85,54.055,52.76,53.59,1177574,53.7046105919003,53.9090571131879,52.6175534787124,53.4453125649014,1180761.93461058,0.0,1.0
2025-08-26,53.74,54.76,53.37,53.85,1419497,53.5949075804777,54.6121536863967,53.2259065420561,53.7046105919003,1423339.8698459,0.0,1.0
2025-08-27,56.33,56.37,53.76,53.82,2197777,56.1779148494289,56.2178068535825,53.6148535825545,53.674691588785,2203726.83361099,0.0,1.0
2025-08-28,53.66,57.43,53.51,56.37,2516564,53.5151235721703,57.2749449636552,53.365528556594,56.2178068535825,2523376.85547688,0.0,1.0
2025-08-29,53.55,53.83,52.05,53.66,2505774,53.4054205607477,53.6846645898235,51.9094704049844,53.5151235721703,2512557.64473136,0.0,1.0
2025-09-02,49.5,52.4044,48.55,51.5,4500130,49.3663551401869,52.2629135617861,48.4189200415369,51.3609553478712,4512312.7759267,0.0,1.0
2025-09-03,49.74,50.64,49.07,49.07,2205899,49.605707165109,50.503277258567,48.9375160955348,48.9375160955348,2211870.8215327,0.0,1.0
2025-09-04,50.04,50.3501,48.59,49.88,1684377,49.9048971962617,50.2141599584631,48.4588120456906,49.7453291796469,1688936.954394,0.0,1.0
2025-09-05,50.86,51.23,49.95,50.33,1360622,50.7226832814123,51.0916843198338,49.8151401869159,50.1941142263759,1364305.48313203,0.0,1.0
2025-09-08,50.47,51.005,50.09,51.0,1154939,50.3337362409138,50.8672917964694,49.9547622014538,50.8623052959502,1158065.65701791,0.0,1.0
2025-09-09,48.76,50.675,48.35,50.55,1750907,48.6283530633437,50.5381827622014,48.2194600207684,50.4135202492212,1755647.06476468,0.0,1.0
2025-09-10,48.21,48.86,47.54,48.6,1431585,48.0798380062305,48.7280830737279,47.4116469366563,48.468785046729,1435460.59454394,0.0,1.0
2025-09-11,48.02,48.77,47.72,48.3,1434181,48.02,48.77,47.72,48.3,1434181,0.13,1.0
2025-09-12,46.47,47.8499,46.45,47.75,1873737,46.47,47.8499,46.45,47.75,1873737,0.0,1.0
2025-09-15,46.46,46.92,45.84,46.88,1752917,46.46,46.92,45.84,46.88,1752917,0.0,1.0
2025-09-16,46.36,46.798,45.55,46.43,1213833,46.36,46.798,45.55,46.43,1213833,0.0,1.0
2025-09-17,46.58,47.73,46.1384,46.37,1240604,46.58,47.73,46.1384,46.37,1240604,0.0,1.0
2025-09-18,48.49,48.6,46.65,46.65,1507651,48.49,48.6,46.65,46.65,1507651,0.0,1.0
2025-09-19,47.81,48.7,47.33,48.7,2112725,47.81,48.7,47.33,48.7,2112725,0.0,1.0
2025-09-22,46.25,47.54,46.01,47.45,3182138,46.25,47.54,46.01,47.45,3182138,0.0,1.0
2025-09-23,47.75,48.15,46.25,46.3,1309639,47.75,48.15,46.25,46.3,1309639,0.0,1.0
2025-09-24,48.14,48.77,47.5,47.98,1628532,48.14,48.77,47.5,47.98,1628532,0.0,1.0
2025-09-25,47.76,48.29,47.1,47.65,1791888,47.76,48.29,47.1,47.65,1791888,0.0,1.0
2025-09-26,49.81,49.91,47.1801,47.54,1423740,49.81,49.91,47.1801,47.54,1423740,0.0,1.0
2025-09-29,50.71,51.455,50.09,50.19,2694529,50.71,51.455,50.09,50.19,2694529,0.0,1.0
2025-09-30,50.02,50.37,48.5,49.91,2509328,50.02,50.37,48.5,49.91,2509328,0.0,1.0
2025-10-01,52.29,52.78,49.51,49.76,2583446,52.29,52.78,49.51,49.76,2583446,0.0,1.0
2025-10-02,52.97,53.01,51.85,52.09,1468078,52.97,53.01,51.85,52.09,1468078,0.0,1.0
2025-10-03,53.85,54.11,52.92,53.49,2275704,53.85,54.11,52.92,53.49,2275704,0.0,1.0
2025-10-06,54.06,54.13,52.005,53.42,1638167,54.06,54.13,52.005,53.42,1638167,0.0,1.0
2025-10-07,52.94,54.45,52.28,53.99,1859683,52.94,54.45,52.28,53.99,1859683,0.0,1.0
2025-10-08,52.48,53.45,52.15,53.25,1625109,52.48,53.45,52.15,53.25,1625109,0.0,1.0
2025-10-09,52.6,53.075,51.2575,52.55,1663114,52.6,53.075,51.2575,52.55,1663114,0.0,1.0
2025-10-10,49.38,52.81,49.055,52.81,1651950,49.38,52.81,49.055,52.81,1651950,0.0,1.0
2025-10-13,52.87,53.63,50.65,50.65,2691381,52.87,53.63,50.65,50.65,2691381,0.0,1.0
2025-10-14,54.28,54.6899,52.4654,52.55,1151381,54.28,54.6899,52.4654,52.55,1151381,0.0,1.0
2025-10-15,54.43,55.15,53.75,54.45,975237,54.43,55.15,53.75,54.45,975237,0.0,1.0
2025-10-16,52.71,54.2,51.64,53.99,1250674,52.71,54.2,51.64,53.99,1250674,0.0,1.0
2025-10-17,51.54,52.47,50.49,51.74,1961227,51.54,52.47,50.49,51.74,1961227,0.0,1.0
2025-10-20,50.56,52.25,50.4,52.19,1361677,50.56,52.25,50.4,52.19,1361677,0.0,1.0
2025-10-21,50.47,51.79,50.04,50.49,1768610,50.47,51.79,50.04,50.49,1768610,0.0,1.0
2025-10-22,48.83,50.94,48.78,50.55,1902783,48.83,50.94,48.78,50.55,1902783,0.0,1.0
2025-10-23,48.92,49.91,48.07,48.41,1716150,48.92,49.91,48.07,48.41,1716150,0.0,1.0
2025-10-24,47.7,49.8399,47.67,49.47,1575423,47.7,49.8399,47.67,49.47,1575423,0.0,1.0
2025-10-27,49.48,50.42,48.62,48.92,2193760,49.48,50.42,48.62,48.92,2193760,0.0,1.0
2025-10-28,50.14,51.55,49.2001,49.6,1662090,50.14,51.55,49.2001,49.6,1662090,0.0,1.0
2025-10-29,48.84,50.96,48.235,50.08,1279297,48.84,50.96,48.235,50.08,1279297,0.0,1.0
2025-10-30,46.86,48.76,46.59,48.76,2454859,46.86,48.76,46.59,48.76,2454859,0.0,1.0
2025-10-31,47.89,47.92,46.15,46.54,1905316,47.89,47.92,46.15,46.54,1905316,0.0,1.0
2025-11-03,47.15,47.88,46.7,47.65,1441151,47.15,47.88,46.7,47.65,1441151,0.0,1.0
2025-11-04,46.01,46.74,45.96,45.99,1319587,46.01,46.74,45.96,45.99,1319587,0.0,1.0
2025-11-05,47.24,48.55,45.72,46.2,1627291,47.24,48.55,45.72,46.2,1627291,0.0,1.0
2025-11-06,46.05,46.855,45.17,46.64,962861,46.05,46.855,45.17,46.64,962861,0.0,1.0
2025-11-07,45.77,46.5,45.2,46.06,1939551,45.77,46.5,45.2,46.06,1939551,0.0,1.0
2025-11-10,44.85,47.0,44.66,47.0,1928907,44.85,47.0,44.66,47.0,1928907,0.0,1.0
2025-11-11,44.0,45.39,43.95,44.75,1079409,44.0,45.39,43.95,44.75,1079409,0.0,1.0
2025-11-12,44.91,45.6894,44.42,44.43,1112253,44.91,45.6894,44.42,44.43,1112253,0.0,1.0
2025-11-13,44.74,45.8575,44.24,45.23,998979,44.74,45.8575,44.24,45.23,998979,0.0,1.0
2025-11-14,44.72,44.89,43.73,43.73,977785,44.72,44.89,43.73,43.73,977785,0.0,1.0
2025-11-17,43.16,44.99,43.07,44.54,1950320,43.16,44.99,43.07,44.54,1950320,0.0,1.0
2025-11-18,42.46,42.96,41.29,42.25,2145352,42.46,42.96,41.29,42.25,2145352,0.0,1.0
2025-11-19,42.28,42.8,41.75,42.46,1171732,42.28,42.8,41.75,42.46,1171732,0.0,1.0
2025-11-20,41.73,43.37,41.53,42.75,1172681,41.73,43.37,41.53,42.75,1172681,0.0,1.0
2025-11-21,44.2,44.94,41.8,41.8,1471590,44.2,44.94,41.8,41.8,1471590,0.0,1.0
2025-11-24,45.16,45.43,43.625,44.16,2631092,45.16,45.43,43.625,44.16,2631092,0.0,1.0
2025-11-25,46.57,47.595,44.67,44.79,2322162,46.57,47.595,44.67,44.79,2322162,0.0,1.0
2025-11-26,48.22,49.8,46.4,46.52,2420323,48.22,49.8,46.4,46.52,2420323,0.0,1.0