date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-28,62.1,85.0,53.0,53.0,162217,34.0176455347722,46.5619946933275,29.0327731617218,29.0327731617218,296130.89153107,0.0,1.0
2021-06-29,57.0,59.1392,54.0,58.0,195852,31.2239258531725,32.3957543125604,29.5805613345845,31.7717140260352,357532.363242713,0.0,1.0
2021-06-30,52.02,58.4,51.54,58.4,250086,28.4959407523164,31.9908292951803,28.2330024293423,31.9908292951803,456537.786665017,0.0,1.0
2021-07-01,52.7,54.93,52.0,52.0,290401,28.868436709863,30.0900043353468,28.4849849888592,28.4849849888592,530133.753130154,0.0,1.0
2021-07-02,52.48,53.32,51.3301,51.97,284812,28.7479233118332,29.2080653770379,28.1180216918584,28.4685513436733,519930.90415152,0.0,1.0
2021-07-06,51.3,52.25,51.0,52.25,214923,28.1015332678553,28.6219320320748,27.9371968159965,28.6219320320748,392346.915554671,0.0,1.0
2021-07-07,51.02,52.2903,50.91,51.0,106600,27.9481525794537,28.6440078954412,27.8878958804388,27.9371968159965,194600.769569232,0.0,1.0
2021-07-08,50.88,51.06,49.44,50.43,214328,27.871462235253,27.9700641063682,27.0826472663307,27.6249575574648,391260.72927049,0.0,1.0
2021-07-09,52.12,52.45,50.95,50.95,96973,28.5507195696027,28.7314896666474,27.9098074073533,27.9098074073533,177026.4580435,0.0,1.0
2021-07-12,51.34,52.03,51.3,52.02,149904,28.1234447947698,28.501418634045,28.1015332678553,28.4959407523164,273653.224779607,0.0,1.0
2021-07-13,51.03,51.24,50.6,51.04,125393,27.9536304611824,28.0686659774835,27.7180815468514,27.959108342911,228907.82644085,0.0,1.0
2021-07-14,51.29,51.99,51.06,51.06,190478,28.0960553861267,28.4795071071305,27.9700641063682,27.9700641063682,347722.001744916,0.0,1.0
2021-07-15,51.25,51.4,50.7,50.97,98137,28.0741438592121,28.1563120851415,27.7728603641377,27.9207631708106,179151.367009528,0.0,1.0
2021-07-16,50.33,51.36,50.0,51.29,95474,27.5701787401785,28.134400558227,27.3894086431338,28.0960553861267,174289.99881663,0.0,1.0
2021-07-19,48.33,49.62,47.98,49.62,90679,26.4746023944531,27.181249137446,26.2828765339512,27.181249137446,165536.615232349,0.0,1.0
2021-07-20,49.57,49.7,48.36,48.46,92822,27.1538597288029,27.225072191275,26.491036039639,26.5458148569253,169448.711378566,0.0,1.0
2021-07-21,51.16,51.58,49.65,49.65,70154,28.0248429236545,28.2549139562568,27.1976827826319,27.1976827826319,128067.752236021,0.0,1.0
2021-07-22,52.14,52.25,51.23,51.23,70496,28.5616753330599,28.6219320320748,28.0631880957549,28.0631880957549,128692.08115903,0.0,1.0
2021-07-23,51.78,52.8,51.63,52.32,55958,28.3644715908294,28.9232155271493,28.2823033649,28.6602772041752,102152.62536168,0.0,1.0
2021-07-26,51.05,51.83,50.8535,51.78,128037,27.9645862246396,28.3918609994725,27.8569458486721,28.3644715908294,233734.509693581,0.0,1.0
2021-07-27,52.63,52.8499,50.7725,51.21,63128,28.8300915377626,28.9505501569751,27.8125750066702,28.0522323322976,115241.626466852,0.0,1.0
2021-07-28,53.95,54.27,52.75,52.77,42537,29.5531719259414,29.7284641412574,28.8958261185062,28.9067818819634,77652.2789415234,0.0,1.0
2021-07-29,54.99,55.27,53.71,53.98,59644,30.1228716257186,30.2762523141201,29.4217027644543,29.5696055711273,108881.503754102,0.0,1.0
2021-07-30,54.2,55.12,54.08,54.79,39437,29.690118969157,30.1940840881907,29.6243843884135,30.013313991146,71993.1571247823,0.0,1.0
2021-08-02,54.35,54.8986,54.0,54.0,32810,29.7722871950864,30.0728037867189,29.5805613345845,29.5805613345845,59895.4150991229,0.0,1.0
2021-08-03,54.53,54.69,53.98,54.13,137022,29.8708890662017,29.9585351738598,29.5696055711273,29.6517737970567,250136.835346297,0.0,1.0
2021-08-04,55.6,56.425,54.14,54.14,39358,30.4570224111648,30.9089476537765,29.6572516787853,29.6572516787853,71848.9407946136,0.0,1.0
2021-08-05,56.31,56.38,55.29,55.29,26489,30.8459520138973,30.8842971859977,30.2872080775774,30.2872080775774,48356.2831624707,0.0,1.0
2021-08-06,57.47,57.56,56.46,56.46,107601,31.481386294418,31.5306872299756,30.9281202398267,30.9281202398267,196428.118259089,0.0,1.0
2021-08-09,57.98,58.09,56.905,57.98,128869,31.760758262578,31.8210149615929,31.1718859767506,31.760758262578,235253.344968267,0.0,1.0
2021-08-10,58.69,58.92,58.0,58.0,126647,32.1496878653105,32.2756791450689,31.7717140260352,31.7717140260352,231197.03249188,0.0,1.0
2021-08-11,59.86,59.86,58.601,58.81,68783,32.7906000275598,32.7906000275598,32.1009347179257,32.215422446054,125564.959974488,0.0,1.0
2021-08-12,59.96,60.0,57.79,59.9,148935,32.8453788448461,32.8672903717606,31.656678509734,32.8125115544743,271884.292831083,0.0,1.0
2021-08-13,61.51,65.85,59.9,61.7,103232,33.6944505127832,36.0718511830072,32.8125115544743,33.7985302656271,188452.407543817,0.0,1.0
2021-08-16,61.78,62.05,61.2774,61.74,70739,33.8423533194561,33.990256126129,33.5670349837753,33.8204417925416,129135.683288535,0.0,1.0
2021-08-17,59.79,62.14,59.55,61.23,75779,32.7522548554594,34.0395570616867,32.6207856939724,33.5410698243817,138336.320048657,0.0,1.0
2021-08-18,60.95,61.44,59.5573,59.67,77250,33.3876891359801,33.6561053406828,32.6247845476343,32.6865202747159,141021.664626859,0.0,1.0
2021-08-19,60.22,60.775,59.795,60.57,74400,32.9878037697904,33.2918262057291,32.7549937963237,33.1795296302923,135818.92360179,0.0,1.0
2021-08-20,60.34,60.42,58.624,60.22,46586,33.0535383505339,33.0973614043629,32.1135338459015,32.9878037697904,85043.8222434542,0.0,1.0
2021-08-23,61.23,62.3295,60.81,60.82,74181,33.5410698243817,34.1433629204442,33.3109987917793,33.316476673508,135419.134028285,0.0,1.0
2021-08-24,61.21,61.85,60.75,61.57,37703,33.5301140609244,33.8806984915565,33.2781315014076,33.727317803155,68827.6999537405,0.0,1.0
2021-08-25,61.01,61.5,60.39,60.96,58406,33.4205564263519,33.6889726310546,33.080927759177,33.3931670177087,106621.506073739,0.0,1.0
2021-08-26,61.49,61.55,60.85,60.85,55133,33.683494749326,33.7163620396977,33.3329103186938,33.3329103186938,100646.56874916,0.0,1.0
2021-08-27,62.58,62.73,61.4,61.4,58975,34.2805838577463,34.3627520836757,33.6341938137683,33.6341938137683,107660.228755586,0.0,1.0
2021-08-30,62.48,63.03,61.76,63.03,69932,34.22580504046,34.5270885355345,33.8313975559989,34.5270885355345,127662.486093016,0.0,1.0
2021-08-31,61.1,62.48,61.1,62.22,43189,33.4698573619095,34.22580504046,33.4698573619095,34.0833801155157,78842.5200462059,0.0,1.0
2021-09-01,62.07,62.31,61.18,61.18,22566,34.0012118895863,34.1326810510733,33.5136804157385,33.5136804157385,41194.755779543,0.0,1.0
2021-09-02,60.62,62.6314,60.62,62.25,25481,33.2069190389354,34.3087401698314,33.2069190389354,34.0998137607016,46516.1558104464,0.0,1.0
2021-09-03,60.41,61.08,59.88,60.6,26617,33.0918835226343,33.4589015984523,32.801555791017,33.1959632754782,48589.950127807,0.0,1.0
2021-09-07,61.18,61.43,59.71,60.54,22937,33.5136804157385,33.6506274589542,32.7084318016304,33.1630959851064,41872.0248743852,0.0,1.0
2021-09-08,60.43,61.06,60.18,60.81,29862,33.1028392860915,33.447945834995,32.9658922428758,33.3109987917793,54513.7728037185,0.0,1.0
2021-09-09,60.32,60.88,60.14,60.25,20773,33.0425825870766,33.3493439638797,32.9439807159613,33.0042374149762,37921.5927416665,0.0,1.0
2021-09-10,60.16,61.0,59.72,60.5,40703,32.9549364794186,33.4150785446232,32.713909683359,33.1411844581919,74304.2694538127,0.0,1.0
2021-09-13,60.06,60.7,59.89,60.19,53324,32.9713701246045,33.3227133959955,32.8780445681412,33.0427367266058,97133.9506940923,0.13,1.0
2021-09-14,58.86,60.58,58.42,60.16,23665,32.3126014907462,33.2568365326097,32.0710529916649,33.0262675107593,43107.6990318749,0.0,1.0
2021-09-15,58.63,58.98,57.97,58.98,15672,32.1863375025901,32.3784783541321,31.8240147539681,32.3784783541321,28547.8072777326,0.0,1.0
2021-09-16,57.29,58.49,57.16,58.14,35908,31.4507125281151,32.1094811619733,31.3793459261137,31.9173403104313,65409.3072823393,0.0,1.0
2021-09-17,55.74,57.73,54.89,57.19,54545,30.5998030427148,31.6922610271964,30.1331752603986,31.3958151419602,99358.1003039771,0.0,1.0
2021-09-20,54.19,54.75,53.2,54.75,32585,29.7488935573146,30.0563189197818,29.2054094343816,30.0563189197818,59356.1957723915,0.0,1.0
2021-09-21,56.06,56.52,54.27,54.27,32766,30.7754746784104,31.0280026547227,29.7928114662385,29.7928114662385,59685.9018161171,0.0,1.0
2021-09-22,57.01,57.57,56.06,56.18,39202,31.2969998468815,31.6044252093486,30.7754746784104,30.8413515417962,71409.5929620772,0.0,1.0
2021-09-23,57.83,58.34,57.33,57.39,38616,31.7471584133513,32.027135082741,31.472671482577,31.5056099142699,70342.1468757607,0.0,1.0
2021-09-24,57.73,57.98,57.05,57.66,19541,31.6922610271964,31.8295044925835,31.3189588013434,31.653832856888,35595.5016599141,0.0,1.0
2021-09-27,57.12,58.02,57.01,58.02,34612,31.3573869716518,31.8514634470455,31.2969998468815,31.8514634470455,63048.5391460491,0.0,1.0
2021-09-28,55.6,57.01,55.43,57.01,26973,30.5229467020981,31.2969998468815,30.4296211456348,31.2969998468815,49133.4868365417,0.0,1.0
2021-09-29,55.29,55.93,54.71,55.93,33583,30.352764805018,30.7041080764091,30.0343599653199,30.7041080764091,61174.1329637631,0.0,1.0
2021-09-30,55.56,56.3016,55.27,55.58,9810,30.5009877476361,30.9081067633605,30.341785327787,30.5119672248671,17869.703253864,0.0,1.0
2021-10-01,56.83,57.23,54.8,55.2,36344,31.1981845518027,31.4177740964221,30.0837676128592,30.3033571574786,66203.5163158446,0.0,1.0
2021-10-04,55.63,56.39,55.28,56.39,51521,30.5394159179445,30.9566360527214,30.3472750664025,30.9566360527214,93849.6413192996,0.0,1.0
2021-10-05,56.15,56.39,55.31,55.31,28879,30.8248823259497,30.9566360527214,30.363744282249,30.363744282249,52605.4189875984,0.0,1.0
2021-10-06,55.98,56.36,55.1,55.26,10463,30.7315567694865,30.9401668368749,30.2484597713238,30.3362955891715,19059.1952237696,0.0,1.0
2021-10-07,57.24,58.05,56.43,56.43,22792,31.4232638350376,31.8679326628919,30.9785950071833,30.9785950071833,41517.4593845127,0.0,1.0
2021-10-08,57.93,58.41,57.25,57.73,9573,31.8020557995061,32.0655632530494,31.4287535736531,31.6922610271964,17437.9887104221,0.0,1.0
2021-10-11,57.7,58.1,57.496,58.1,4998,31.67579181135,31.8953813559694,31.5638011435941,31.8953813559694,9104.25859967506,0.0,1.0
2021-10-12,57.92,58.67,57.38,57.9,31433,31.7965660608906,32.208296457052,31.5001201756544,31.7855865836597,57257.7352068001,0.0,1.0
2021-10-13,58.4809,58.4809,57.44,58.3,8403,32.1044854998332,32.1044854998332,31.5330586073473,32.0051761282791,15306.7396984933,0.0,1.0
2021-10-14,59.735,59.735,58.7,59.13,14936,32.7929536196012,32.7929536196012,32.2247656728985,32.4608244333644,27207.1241386048,0.0,1.0
2021-10-15,60.24,60.66,59.8,59.8,29701,33.0701854196832,33.3007544415336,32.8286369206019,32.8286369206019,54102.7580370047,0.0,1.0
2021-10-18,60.23,60.6,59.58,59.89,13307,33.0646956810677,33.2678160098407,32.7078626710612,32.8780445681412,24239.7697450733,0.0,1.0
2021-10-19,60.21,60.7,60.08,60.7,16602,33.0537162038368,33.3227133959955,32.9823496018354,33.3227133959955,30241.8770051631,0.0,1.0
2021-10-20,61.42,61.42,60.04,60.6,21089,33.7179745763105,33.7179745763105,32.9603906473735,33.2678160098407,38415.3080449274,0.0,1.0
2021-10-21,61.935,61.935,61.17,61.17,23422,34.000696115008,34.000696115008,33.5807311109233,33.5807311109233,42665.0550063204,0.0,1.0
2021-10-22,63.2,63.2,61.94,61.94,11009,34.6951480498669,34.6951480498669,34.0034409843157,34.0034409843157,20053.7780960029,0.0,1.0
2021-10-25,63.06,63.44,62.28,63.22,26331,34.6182917092501,34.8269017766385,34.1900920972422,34.7061275270978,47964.032250509,0.0,1.0
2021-10-26,62.97,63.6338,62.83,63.43,7071,34.5688840617107,34.9332929110066,34.4920277210939,34.821412038023,12880.3946695283,0.0,1.0
2021-10-27,62.17,63.0,62.17,62.9,22397,34.1297049724719,34.5853532775571,34.1297049724719,34.5304558914023,40797.9351454427,0.0,1.0
2021-10-28,63.22,63.48,62.33,62.68,23429,34.7061275270978,34.8488607311004,34.2175407903196,34.4096816418616,42677.806068785,0.0,1.0
2021-10-29,61.65,63.36,61.6,62.87,35900,33.8442385644666,34.7829838677146,33.8167898713892,34.5139866755558,65394.7346395229,0.0,1.0
2021-11-01,61.85,62.21,61.44,61.8,19077,33.9540333367763,34.1516639269338,33.7289540535414,33.9265846436989,34750.2883765509,0.0,1.0
2021-11-02,62.53,62.61,61.51,61.51,55154,34.3273355626293,34.3712534715532,33.7673822238498,33.7673822238498,100467.442738391,0.0,1.0
2021-11-03,63.06,63.06,61.97,62.53,90965,34.6182917092501,34.6182917092501,34.0199102001622,34.3273355626293,165700.056726579,0.0,1.0
2021-11-04,62.66,63.1676,62.18,63.0,35856,34.3987021646306,34.6773612967527,34.1351947110874,34.5853532775571,65314.5851040316,0.0,1.0
2021-11-05,63.42,64.03,62.98,62.98,18726,34.8159222994075,35.1507963549521,34.5743738003262,34.5743738003262,34110.9136729723,0.0,1.0
2021-11-08,63.56,63.9,62.84,63.79,23274,34.8927786400243,35.0794297529508,34.4975174597094,35.0190426281805,42395.4611142132,0.0,1.0
2021-11-09,63.33,63.75,62.67,63.75,13263,34.7665146518682,34.9970836737185,34.4041919032461,34.9970836737185,24159.6202095819,0.0,1.0
2021-11-10,61.98,63.31,61.745,63.3,23470,34.0253999387776,34.7555351746372,33.8963910813137,34.7500454360217,42752.4908632201,0.0,1.0
2021-11-11,60.32,61.82,60.16,61.82,33152,33.1141033286071,33.9375641209299,33.0262675107593,33.9375641209299,60389.0318320184,0.0,1.0
2021-11-12,61.97,62.79,60.25,60.25,18419,34.0199102001622,34.470068766632,33.0756751582987,33.0756751582987,33551.6885048849,0.0,1.0
2021-11-15,61.48,62.49,60.84,62.49,25932,33.7509130080034,34.3053766081674,33.3995697366123,34.3053766081674,47237.2216900308,0.0,1.0
2021-11-16,62.36,62.45,61.4,61.54,32917,34.2340100061661,34.2834176537055,33.7069950990795,33.7838514396963,59960.9604492805,0.0,1.0
2021-11-17,61.4,62.56,61.4,62.19,62739,33.7069950990795,34.3438047784758,33.7069950990795,34.1406844497028,114284.129708886,0.0,1.0
2021-11-18,61.25,61.9,60.94,61.18,14987,33.6246490198472,33.9814820298538,33.4544671227672,33.5862208495388,27300.0247365607,0.0,1.0
2021-11-19,61.2,61.2,60.51,61.1,13696,33.5972003267698,33.5972003267698,33.2184083623013,33.5423029406149,24948.3645020308,0.0,1.0
2021-11-22,60.1,61.67,60.0,61.35,26249,32.9933290790664,33.8552180416976,32.9384316929116,33.6795464060021,47814.6626616389,0.0,1.0
2021-11-23,59.56,60.22,58.91,59.93,19687,32.6968831938302,33.0592059424522,32.3400501838237,32.9000035226032,35861.4523913172,0.0,1.0
2021-11-24,60.59,60.59,59.05,59.05,11556,33.2623262712252,33.2623262712252,32.4169065244405,32.4169065244405,21050.1825485885,0.0,1.0
2021-11-26,58.93,59.1,58.03,59.1,23625,32.3510296610546,32.4443552175179,31.856953185661,32.4443552175179,43034.8358177919,0.0,1.0
2021-11-29,58.91,59.73,58.53,59.45,41829,32.3400501838237,32.7902087502935,32.1314401164352,32.6364960690599,76194.8845469804,0.0,1.0
2021-11-30,57.34,58.56,57.04,58.56,35953,31.4781612211925,32.1479093322817,31.3134690627279,32.1479093322817,65491.2783981828,0.0,1.0
2021-12-01,56.63,58.465,56.47,58.38,28746,31.088389779493,32.0957568154346,31.0005539616453,32.049094037203,52363.1488007723,0.0,1.0
2021-12-02,57.99,58.33,56.71,56.71,20120,31.834994231199,32.0216453441255,31.1323076884169,31.1323076884169,36650.196683766,0.0,1.0
2021-12-03,56.62,58.19,56.02,58.19,23696,31.0829000408775,31.9447890035087,30.7535157239484,31.9447890035087,43164.1680227893,0.0,1.0
2021-12-06,58.41,58.77,56.87,56.87,22334,32.0655632530494,32.2631938432069,31.2201435062647,31.2201435062647,40683.1755832619,0.0,1.0
2021-12-07,60.04,60.65,59.18,59.18,8857,32.9603906473735,33.2952647029181,32.4882731264418,32.4882731264418,16133.7371783358,0.0,1.0
2021-12-08,60.02,60.61,59.71,60.0,11863,32.9494111701425,33.2733057484562,32.7792292730625,32.9384316929116,21609.4077166758,0.0,1.0
2021-12-09,59.3,59.7,58.9,59.29,11048,32.5541499898276,32.773739534447,32.3345604452082,32.5486602512121,20124.8197297339,0.0,1.0
2021-12-10,59.76,59.941,59.0517,59.53,9524,32.8066779661399,32.9060422350802,32.4178397800051,32.6804139779838,17348.7312731703,0.0,1.0
2021-12-13,59.58,59.85,59.051,59.66,24910,32.7078626710612,32.8560856136793,32.417455498302,32.7517805799851,45375.5665702093,0.0,1.0
2021-12-14,58.82,59.61,58.38,58.86,14634,32.2906425362843,32.7243318869076,32.049094037203,32.3126014907462,26657.0068722779,0.0,1.0
2021-12-15,60.39,60.39,58.39,58.69,19834,33.2238981009168,33.2238981009168,32.1235868539913,32.2886335410301,36051.6173135911,0.13,1.0
2021-12-16,59.74,60.74,59.49,60.62,18188,32.866296945666,33.4164525691288,32.7287580398003,33.3504338943132,33059.7365987494,0.0,1.0
2021-12-17,58.54,59.12,58.05,59.03,51551,32.2061101975107,32.5252004591191,31.9365339420139,32.4756864530074,93702.5776007329,0.0,1.0
2021-12-20,57.82,58.12,56.58,57.87,41283,31.8099981486175,31.9750448356563,31.1278051755236,31.8375059297906,75038.7676493386,0.0,1.0
2021-12-21,58.88,59.45,58.35,58.35,17462,32.393163109488,32.7067518148618,32.1015806290527,32.1015806290527,31740.1099894085,0.0,1.0
2021-12-22,60.03,60.03,58.88,58.88,14127,33.0258420764702,33.0258420764702,32.393163109488,32.393163109488,25678.1888569679,0.0,1.0
2021-12-23,61.32,61.4987,60.05,60.23,16980,33.7355428307372,33.83385564065,33.0368451889395,33.1358732011628,30863.9942515265,0.0,1.0
2021-12-27,61.81,62.0032,61.38,61.3844,6453,34.0051190862339,34.1114091526869,33.7685521681449,33.7709728528882,11729.4084160837,0.0,1.0
2021-12-28,61.98,62.6329,61.57,61.94,8135,34.0986455422226,34.4578421487815,33.8730817366029,34.0766393172841,14786.7251611407,0.0,1.0
2021-12-29,62.01,62.25,61.45,61.88,23829,34.1151502109265,34.2471875605576,33.8070630617873,34.0436299798763,43313.198999978,0.0,1.0
2021-12-30,62.86,63.02,61.84,62.07,18626,34.5827824908698,34.6708073906239,34.0216237549378,34.1481595483343,33855.8749663683,0.0,1.0
2021-12-31,62.63,63.03,62.3,62.47,11799,34.4562466974734,34.6763089468585,34.2746953417307,34.3682217977194,21446.6589030484,0.0,1.0
2022-01-03,62.71,63.76,61.73,62.8,33261,34.5002591473504,35.0779225519863,33.9611066363569,34.5497731534621,60457.4389163737,0.0,1.0
2022-01-04,63.59,64.09,62.96,62.97,27448,34.9843960959977,35.2594739077291,34.6377980532161,34.6432996094508,49891.3377041166,0.0,1.0
2022-01-05,61.53,64.08,61.36,63.82,30646,33.8510755116644,35.2539723514944,33.7575490556757,35.1109318893941,55704.238388238,0.0,1.0
2022-01-06,59.82,61.36,59.61,61.16,37502,32.910309395543,33.7575490556757,32.7947767146158,33.6475179309831,68166.1668092314,0.0,1.0
2022-01-07,60.19,60.3,59.09,59.87,15646,33.1138669762242,33.1743840948051,32.5086957904152,32.9378171767162,28439.2257985504,0.0,1.0
2022-01-10,59.05,60.0,58.1,60.0,18195,32.4866895654767,33.0093374077663,31.9640417231871,33.0093374077663,33072.4602712912,0.0,1.0
2022-01-11,61.06,61.07,59.03,59.39,11628,33.5925023686369,33.5980039248715,32.4756864530074,32.673742477454,21135.8377595259,0.0,1.0
2022-01-12,60.83,61.916,60.655,61.39,15906,33.4659665752404,34.063435582321,33.3696893411344,33.7740537243796,28911.8193501049,0.0,1.0
2022-01-13,59.85,61.1,59.7,60.96,14045,32.9268140642469,33.6145085935754,32.8442907207275,33.5374868062906,25529.1401214776,0.0,1.0
2022-01-14,58.94,59.42,58.06,59.01,11069,32.4261724468958,32.6902471461579,31.9420354982485,32.4646833405382,20119.7616236836,0.0,1.0
2022-01-18,56.72,58.88,56.63,58.88,22438,31.2048269628084,32.393163109488,31.1553129566968,32.393163109488,40784.823499161,0.0,1.0
2022-01-19,56.68,57.265,56.41,56.87,13924,31.1828207378699,31.5046617775956,31.034278719535,31.2873503063278,25309.2023532542,0.0,1.0
2022-01-20,56.04,57.97,55.98,56.81,9804,30.8307211388537,31.8925214921369,30.797711801446,31.2543409689201,17820.4122286199,0.0,1.0
2022-01-21,54.75,55.73,54.68,55.65,22251,30.1210203845868,30.6601728955803,30.0825094909444,30.6161604457033,40444.9196755428,0.0,1.0
2022-01-24,54.39,54.66,51.78,53.43,38013,29.9229643601402,30.0715063784751,28.4870581829023,29.3948149616159,69094.9949047867,0.0,1.0
2022-01-25,55.17,55.85,53.33,53.33,28499,30.3520857464411,30.7261915703958,29.3397993992696,29.3397993992696,51801.7062529008,0.0,1.0
2022-01-26,53.65,56.43,53.44,56.0,17441,29.5158491987777,31.0452818320042,29.4003165178505,30.8087149139152,31701.938971783,0.0,1.0
2022-01-27,53.21,54.57,53.21,54.1,11713,29.2737807244541,30.0219923723635,29.2737807244541,29.763419229336,21290.3394975342,0.0,1.0
2022-01-28,54.37,54.41,52.8438,53.06,41694,29.9119612476709,29.9339674726094,29.072313735142,29.1912573809347,75785.8289942961,0.0,1.0
2022-01-31,56.24,56.3,54.21,54.21,13171,30.9407522635463,30.9737616009541,29.8239363479169,29.8239363479169,23940.4987212518,0.0,1.0
2022-02-01,56.94,56.96,55.83,56.37,12503,31.3258611999702,31.3368643124395,30.7151884579266,31.0122724945965,22726.2968272578,0.0,1.0
2022-02-02,57.18,57.45,56.31,57.25,21171,31.4578985496013,31.6064405679363,30.9792631571887,31.4964094432437,38481.8387690853,0.0,1.0
2022-02-03,56.25,56.68,56.235,56.4,12814,30.9462538197809,31.1828207378699,30.938001485429,31.0287771633003,23291.5914216173,0.0,1.0
2022-02-04,56.23,56.77,55.59,56.01,10587,30.9352507073117,31.2323347439816,30.5831511082955,30.8142164701499,19243.6458858016,0.0,1.0
2022-02-07,57.09,57.35,56.53,57.25,12215,31.4083845434897,31.55142500559,31.1002973943505,31.4964094432437,22202.8085855357,0.0,1.0
2022-02-08,57.2,57.34,56.2,56.71,12806,31.4689016620706,31.5459234493553,30.9187460386078,31.1993254065738,23277.0500815694,0.0,1.0
2022-02-09,58.16,58.71,57.72,57.72,19043,31.9970510605948,32.2996366534993,31.7549825862712,31.7549825862712,34613.8423163616,0.0,1.0
2022-02-10,60.81,63.38,60.17,60.2,30297,33.4549634627712,34.8688634150705,33.102863863755,33.1193685324589,55069.8724286513,0.0,1.0
2022-02-11,58.91,60.91,58.88,60.91,25921,32.4096677781919,33.5099790251174,32.393163109488,33.5099790251174,47115.7594224864,0.0,1.0
2022-02-14,57.33,59.36,57.01,59.36,22452,31.5404218931207,32.6572378087501,31.3643720936126,32.6572378087501,40810.2708442447,0.0,1.0
2022-02-15,57.15,58.19,56.95,58.19,11214,31.4413938808974,32.0135557292987,31.3313627562049,32.0135557292987,20383.3234120506,0.0,1.0
2022-02-16,56.88,57.19,56.47,56.89,14868,31.2928518625625,31.4634001058359,31.0672880569427,31.2983534187971,27025.0804788985,0.0,1.0
2022-02-17,55.19,56.91,55.19,56.91,8877,30.3630888589104,31.3093565312663,30.3630888589104,31.3093565312663,16135.4344505772,0.0,1.0
2022-02-18,53.72,55.4,53.72,55.11,15945,29.5543600924201,30.4786215398376,29.5543600924201,30.3190764090334,28982.7083828381,0.0,1.0
2022-02-22,54.04,54.33,53.53,53.59,19063,29.7304098919282,29.8899550227324,29.4498305239622,29.4828398613699,34650.1956664812,0.0,1.0
2022-02-23,52.83,54.45,52.83,54.45,9120,29.0647215875382,29.9559736975479,29.0647215875382,29.9559736975479,16577.1276545302,0.0,1.0
2022-02-24,54.25,54.25,51.35,51.35,79693,29.8459425728554,29.8459425728554,28.2504912648133,28.2504912648133,144855.376553999,0.0,1.0
2022-02-25,55.44,55.51,53.64,54.6,14935,30.5006277647761,30.5391386584185,29.5103476425431,30.0384970410673,27146.8642017991,0.0,1.0
2022-02-28,55.3,55.3,54.55,54.59,11987,30.4236059774913,30.4236059774913,30.0109892598942,30.0329954848327,21788.3803941725,0.0,1.0
2022-03-01,54.21,55.1,53.63,55.1,8425,29.8239363479169,30.3135748527987,29.5048460863085,30.3135748527987,15313.8487378746,0.0,1.0
2022-03-02,55.49,55.94,54.87,55.42,20772,30.5281355459492,30.7757055765075,30.1870390594023,30.4896246523068,37756.5894341996,0.0,1.0
2022-03-03,54.63,55.35,54.62,55.23,5960,30.0550017097712,30.4511137586644,30.0495001535366,30.3850950838489,10833.298335636,0.0,1.0
2022-03-04,54.49,54.58,53.57,54.58,11942,29.9779799224864,30.0274939285981,29.4718367489007,30.0274939285981,21706.5853564035,0.0,1.0
2022-03-07,52.94,54.67,52.76,54.06,12750,29.1252387061191,30.0770079347097,29.0262106938958,29.7414130043975,23175.2607012346,0.0,1.0
2022-03-08,52.74,54.07,52.69,52.94,25158,29.0152075814266,29.7469145606321,28.9876998002535,29.1252387061191,45728.8791154243,0.0,1.0
2022-03-09,54.74,55.1,53.97,53.97,6684,30.1155188283521,30.3135748527987,29.6918989982858,29.6918989982858,12149.2896099649,0.0,1.0
2022-03-10,54.58,54.62,53.62,54.41,8110,30.0274939285981,30.0495001535366,29.4993445300738,29.9339674726094,14741.2834734912,0.0,1.0
2022-03-11,54.05,55.04,54.015,55.04,20857,29.7359114481628,30.280565515391,29.7166560013416,30.280565515391,37911.0911722079,0.0,1.0
2022-03-14,52.58,54.34,52.31,53.96,11802,28.9271826816725,29.895456578967,28.7786406633376,29.6863974420512,21452.1119055664,0.0,1.0
2022-03-15,53.27,53.35,52.59,52.6,38594,29.3838118491466,29.4279399690628,29.0087228298596,29.0142388448491,69967.1775246448,0.14,1.0
2022-03-16,54.96,55.2,53.66,54.8,20125,30.3160183823747,30.4484027421231,29.5989364337377,30.2277621425424,36484.6724279285,0.0,1.0
2022-03-17,55.88,55.93,54.54,54.54,13519,30.8234917614101,30.8510718363576,30.0843457528151,30.0843457528151,24508.635356679,0.0,1.0
2022-03-18,56.37,57.26,55.2,55.88,25037,31.0937764958963,31.5847018299631,30.4484027421231,30.8234917614101,45389.6518548098,0.0,1.0
2022-03-21,56.57,56.64,55.95,56.34,14244,31.2040967956866,31.2427089006132,30.8621038663367,31.0772284509278,25822.9900155734,0.0,1.0
2022-03-22,57.29,57.49,56.85,56.85,13011,31.6012498749317,31.711570174722,31.358545215393,31.358545215393,23587.6806439641,0.0,1.0
2022-03-23,56.05,57.17,55.93,57.17,8809,30.9172640162318,31.5350576950575,30.8510718363576,31.5350576950575,15969.8623313104,0.0,1.0
2022-03-24,56.84,56.92,56.04,56.18,32424,31.3530292004035,31.3971573203196,30.9117480012423,30.9889722110955,58781.5661517096,0.0,1.0
2022-03-25,57.33,57.43,56.56,57.14,16786,31.6233139348898,31.6784740847849,31.1985807806971,31.518509650089,30431.3893851035,0.0,1.0
2022-03-28,57.76,57.76,57.0,57.04,19423,31.8605025794389,31.8605025794389,31.4412854402358,31.4633495001938,35212.0145375233,0.0,1.0
2022-03-29,58.79,59.03,58.18,58.37,23530,32.428652123359,32.5610364831073,32.0921752089985,32.1969794937993,42657.6070672873,0.0,1.0
2022-03-30,58.2,58.8,58.0,58.8,11725,32.1032072389776,32.4341681383485,31.9928869391873,32.4341681383485,21256.2874145322,0.0,1.0
2022-03-31,57.2,58.55,56.77,57.86,412111,31.5516057400261,32.2962677636106,31.3144170954769,31.9156627293341,747117.259078064,0.0,1.0
2022-04-01,57.64,57.66,56.95,57.34,48803,31.7943103995647,31.8053424295437,31.4137053652882,31.6288299498793,88475.1040248545,0.0,1.0
2022-04-04,59.01,59.05,57.81,57.81,21862,32.5500044531283,32.5720685130863,31.8880826543865,31.8880826543865,39633.6849003415,0.0,1.0
2022-04-05,58.52,59.75,58.39,58.78,28752,32.279719718642,32.9581895623524,32.2080115237784,32.4231361083694,52124.5864172821,0.0,1.0
2022-04-06,57.73,58.09,57.37,58.09,33143,31.8439545344704,32.0425310740929,31.6453779948478,32.0425310740929,60085.0433927371,0.0,1.0
2022-04-07,56.71,57.46,56.28,57.46,27465,31.2813210055398,31.6950221297535,31.0441323609907,31.6950221297535,49791.3802848724,0.0,1.0
2022-04-08,56.58,56.98,56.21,56.58,11577,31.2096128106761,31.4302534102567,31.0055202560641,31.2096128106761,20987.9777738201,0.0,1.0
2022-04-11,55.25,56.27,55.06,56.17,39564,30.4759828170706,31.0386163460012,30.3711785322698,30.983456196106,71725.6934130964,0.0,1.0
2022-04-12,54.38,55.6953,54.29,55.26,20615,29.9960895129828,30.7216109645537,29.9464453780772,30.4814988320601,37372.9948870433,0.0,1.0
2022-04-13,55.16,55.24,54.16,54.32,10125,30.426338682165,30.4704668020811,29.8747371832135,29.9629934230457,18355.6426500758,0.0,1.0
2022-04-14,55.23,55.73,54.98,55.22,18042,30.4649507870916,30.7407515365673,30.3270504123537,30.4594347721021,32708.3955252018,0.0,1.0
2022-04-18,54.39,54.84,54.08,54.79,39368,30.0016055279723,30.2498262025005,29.8306090632974,30.2222461275529,71370.3644294505,0.0,1.0
2022-04-19,55.4,55.63,54.24,54.24,78089,30.5587230419133,30.6855913866722,29.9188653031296,29.9188653031296,141567.780632274,0.0,1.0
2022-04-20,55.87,56.09,55.35,55.86,29448,30.8179757464206,30.9393280761899,30.5311429669658,30.812459731431,53386.3668898205,0.0,1.0
2022-04-21,54.86,57.1,54.7,56.42,17522,30.2608582324795,31.4964455901309,30.1726019926473,31.1213565708439,31765.6859767535,0.0,1.0
2022-04-22,52.2,54.49,52.13,54.49,29188,28.7935982452685,30.0567656778675,28.7549861403419,30.0567656778675,52915.0121155965,0.0,1.0
2022-04-25,52.34,52.46,51.04,51.55,23626,28.8708224551218,28.9370146349959,28.1537405064848,28.4350572709501,42831.6457531547,0.0,1.0
2022-04-26,50.41,52.24,50.33,52.24,34194,27.8062315621453,28.8156623052266,27.7621034422292,28.8156623052266,61990.4044223895,0.0,1.0
2022-04-27,50.9,51.79,50.76,50.88,30535,28.0765162966316,28.5674416306984,27.9992920867784,28.0654842666526,55356.9924266731,0.0,1.0
2022-04-28,52.06,52.39,50.85,51.28,25918,28.7163740354153,28.8984025300693,28.048936221684,28.2861248662332,46986.8193782386,0.0,1.0
2022-04-29,50.16,52.2075,49.99,51.73,24812,27.6683311874075,28.7977352565107,27.5745589325857,28.5343455407613,44981.748684808,0.0,1.0
2022-05-02,50.49,50.52,49.52,50.18,33370,27.8503596820615,27.86690772703,27.3153062280785,27.6793632173865,60496.5723686943,0.0,1.0
2022-05-03,50.81,51.26,50.47,50.5,23510,28.0268721617259,28.2750928362541,27.8393276520824,27.855875697051,42621.3490077317,0.0,1.0
2022-05-04,52.12,52.13,50.11,50.81,22320,28.7494701253524,28.7549861403419,27.6407511124599,28.0268721617259,40463.9944641672,0.0,1.0
2022-05-05,49.41,51.63,49.2,51.63,27773,27.2546300631938,28.4791853908662,27.138793748414,28.4791853908662,50349.7544020303,0.0,1.0
2022-05-06,48.615,49.25,48.18,49.25,25727,26.8161068715274,27.1663738233616,26.5761602194835,27.1663738233616,46640.5549094816,0.0,1.0
2022-05-09,46.49,48.11,46.4,47.75,27567,25.6439536862554,26.5375481145569,25.5943095513498,26.3389715749343,49976.2963886066,0.0,1.0
2022-05-10,47.37,47.98,46.42,47.19,61463,26.1293630053328,26.4658399196932,25.6053415813288,26.0300747355215,111426.455723616,0.0,1.0
2022-05-11,46.99,48.38,46.85,47.32,46239,25.9197544357312,26.6864805192738,25.842530225878,26.1017829303852,83826.820789813,0.0,1.0
2022-05-12,45.6,46.68,44.5,46.68,52629,25.1530283521886,25.7487579710562,24.546266703342,25.7487579710562,95411.2708178609,0.0,1.0
2022-05-13,47.87,48.15,46.23,46.44,22093,26.4051637548085,26.5596121745149,25.5005372965281,25.6163736113079,40052.46548821,0.0,1.0
2022-05-16,47.93,48.5,47.16,47.7,14589,26.4382598447456,26.752672699148,26.013526690553,26.3113914999868,26448.4415429093,0.0,1.0
2022-05-17,49.12,49.39,48.76,49.04,12666,27.0946656284979,27.2435980332148,26.8960890888754,27.0505375085818,22962.2291166282,0.0,1.0
2022-05-18,46.0,48.17,45.93,48.16,40583,25.3736689517692,26.570644204494,25.3350568468426,26.5651281895045,73573.0415474596,0.0,1.0
2022-05-19,46.52,46.81,45.52,45.52,78726,25.660501731224,25.8204661659199,25.1089002322725,25.1089002322725,142722.599829123,0.0,1.0
2022-05-20,47.19,47.44,45.91,47.13,60035,26.0300747355215,26.1679751102594,25.3240248168636,25.9969786455844,108837.630271339,0.0,1.0
2022-05-23,47.06,47.89,46.98,47.62,21680,25.9583665406578,26.4161957847876,25.9142384207417,26.2672633800706,39303.7365583846,0.0,1.0
2022-05-24,46.87,47.01,45.61,46.52,30949,25.853562255857,25.9307864657102,25.1585443671781,25.660501731224,56107.5342594763,0.0,1.0
2022-05-25,47.01,47.27,46.58,46.82,11644,25.9307864657102,26.0742028554376,25.6935978211611,25.8259821809094,21109.4422733317,0.0,1.0
2022-05-26,48.59,48.85,47.66,47.66,36931,26.8023168340536,26.945733223781,26.2893274400287,26.2893274400287,66952.3198725878,0.0,1.0
2022-05-27,50.64,50.73,49.09,49.24,18593,27.9330999069042,27.9827440418098,27.0781175835294,27.1608578083721,33707.3050659615,0.0,1.0
2022-05-31,50.83,51.41,50.5,50.8,19854,28.037904191705,28.3578330610968,27.855875697051,28.0213561467364,35993.3757209487,0.0,1.0
2022-06-01,50.27,51.0,50.03,51.0,15496,27.7290073522921,28.1316764465267,27.5966229925438,28.1316764465267,28092.7445437605,0.0,1.0
2022-06-02,51.66,51.66,49.9653,50.15,25799,28.4957334358347,28.4957334358347,27.5609343755616,27.662815172418,46771.0839238822,0.0,1.0
2022-06-03,50.44,51.44,50.32,51.44,22177,27.8227796071139,28.3743811060654,27.7565874272397,28.3743811060654,40204.7493383439,0.0,1.0
2022-06-06,50.79,51.66,50.62,50.92,29525,28.0158401317469,28.4957334358347,27.9220678769252,28.0875483266106,53525.9604191101,0.0,1.0
2022-06-07,51.14,51.28,50.39,50.47,5719,28.2089006563799,28.2861248662332,27.7951995321663,27.8393276520824,10367.992129954,0.0,1.0
2022-06-08,50.29,51.0007,50.16,51.0,5866,27.7400393822712,28.132062567576,27.6683311874075,28.1316764465267,10634.4888676884,0.0,1.0
2022-06-09,48.95,50.0,48.95,49.82,14527,27.0008933736761,27.5800749475752,27.0008933736761,27.480786677764,26336.0415582866,0.0,1.0
2022-06-10,47.3,48.02,47.14,48.02,10484,26.0907509004062,26.4879039796513,26.0024946605739,26.4879039796513,19006.4748191007,0.0,1.0
2022-06-13,45.48,45.87,44.95,45.56,26806,25.0868361723144,25.3019607569055,24.7944873778701,25.1309642922305,48596.6772225119,0.0,1.0
2022-06-14,45.01,45.6,44.62,45.6,20171,24.9048076776604,25.2312648322887,24.689013965279,25.2312648322887,36454.6766130775,0.14,1.0
2022-06-15,45.82,46.57,44.94,45.56,21152,25.3529946187603,25.7679825271861,24.866075472874,25.2091321438394,38227.6198363896,0.0,1.0
2022-06-16,43.2,44.77,43.0992,44.77,21737,23.9033035253262,24.7720115469642,23.8475291504337,24.7720115469642,39284.8795567133,0.0,1.0
2022-06-17,43.55,44.03,42.53,43.06,22841,24.0969645492582,24.3625568106507,23.5325809937991,23.8258391157533,41280.1184135295,0.0,1.0
2022-06-21,44.0,44.54,43.86,44.29,13611,24.3459572943137,24.6447485883803,24.2684928847409,24.5064192855717,24598.9094928659,0.0,1.0
2022-06-22,43.57,44.03,43.03,43.5,14915,24.1080308934829,24.3625568106507,23.8092395994163,24.0692986886965,26955.6046643226,0.0,1.0
2022-06-23,44.35,44.5,43.63,43.81,16547,24.5396183182457,24.6226158999309,24.141229926157,24.2408270241791,29905.0881917899,0.0,1.0
2022-06-24,45.66,45.935,44.7,44.7,21107,25.2644638649628,25.4166260980523,24.7332793421778,24.7332793421778,38146.2921655955,0.0,1.0
2022-06-27,45.88,46.15,45.52,46.03,27983,25.3861936514344,25.5355892984676,25.18699945539,25.4691912331195,50573.1602629391,0.0,1.0
2022-06-28,45.18,46.62,44.96,46.02,13197,24.9988716035703,25.7956483877478,24.8771418170987,25.4636580610072,23850.6949215598,0.0,1.0
2022-06-29,44.84,45.24,44.45,45.11,15888,24.8107437517506,25.0320706362443,24.5949500393692,24.9601393987839,28714.0896350491,0.0,1.0
2022-06-30,44.58,44.84,43.76,44.13,19857,24.6668812768296,24.8107437517506,24.2131611636174,24.4178885317742,35887.1901990918,0.0,1.0
2022-07-01,45.21,45.23,44.12,44.12,8211,25.0154711199073,25.026537464132,24.4123553596618,24.4123553596618,14839.5889975697,0.0,1.0
2022-07-05,44.95,45.07,43.64,43.96,26323,24.8716086449864,24.9380067103345,24.1467630982693,24.3238246058643,47573.0728514222,0.0,1.0
2022-07-06,44.67,45.0,44.14,44.92,17523,24.7166798258407,24.8992745055481,24.4234217038865,24.8550091286493,31668.995007236,0.0,1.0
2022-07-07,45.98,46.01,45.15,45.21,21590,25.4415253725578,25.4581248888948,24.9822720872332,25.0154711199073,39019.2091654525,0.0,1.0
2022-07-08,45.58,45.89,45.13,45.57,11079,25.220198488064,25.3917268235467,24.9712057430086,25.2146653159517,20022.8725495159,0.0,1.0
2022-07-11,44.51,45.32,44.39,45.32,14843,24.6281490720432,25.0763360131431,24.5617510066951,25.0763360131431,26825.480391052,0.0,1.0
2022-07-12,44.95,45.41,44.25,44.25,14883,24.8716086449864,25.1261345621542,24.4842865971223,24.4842865971223,26897.77165398,0.0,1.0
2022-07-13,44.32,44.615,43.54,44.22,12513,24.5230188019087,24.6862473792228,24.0914313771459,24.4676870807853,22614.514325489,0.0,1.0
2022-07-14,43.36,43.65,42.29,43.49,28976,23.9918342791237,24.1522962703816,23.3997848631029,24.0637655165841,52367.7908651297,0.0,1.0
2022-07-15,44.73,44.73,43.83,43.87,10306,24.7498788585148,24.7498788585148,24.2518933684038,24.2740260568532,18625.84389343,0.0,1.0
2022-07-18,45.12,45.815,45.07,45.31,11968,24.9656725708962,25.3502280327041,24.9380067103345,25.0708028410308,21629.5458680934,0.0,1.0
2022-07-19,47.02,47.17,46.12,46.26,12119,26.0169752722416,26.0999728539267,25.5189897821306,25.5964541917034,21902.445385647,0.0,1.0
2022-07-20,47.64,47.81,46.91,46.91,6661,26.3600319432069,26.4540958691168,25.9561103790058,25.9561103790058,12038.3025591051,0.0,1.0
2022-07-21,48.18,48.18,47.41,47.51,4309,26.6588232372735,26.6588232372735,26.232768984623,26.2881007057464,7787.57629893167,0.0,1.0
2022-07-22,48.02,48.4,47.76,48.16,5869,26.570292483476,26.780553023745,26.426430008555,26.6477568930488,10606.9355531283,0.0,1.0
2022-07-25,48.28,48.36,47.86,47.96,5455,26.7141549583969,26.7584203352957,26.4817617296785,26.5370934508019,9858.72098182231,0.0,1.0
2022-07-26,47.38,47.737,47.19,47.69,7780,26.216169468286,26.4137037126966,26.1110391981514,26.3876978037686,14060.6506395192,0.0,1.0
2022-07-27,48.44,48.9087,47.87,48.26,18385,26.8026857121944,27.0620254891,26.4872949017908,26.7030886141722,33226.871723337,0.0,1.0
2022-07-28,49.34,49.5267,48.11,48.85,11615,27.3006712023054,27.4039755256428,26.6200910324871,27.0295457688005,20991.5754727527,0.0,1.0
2022-07-29,49.73,50.02,49.48,49.61,8737,27.5164649146868,27.6769269059448,27.3781356118782,27.4500668493387,15790.2191050745,0.0,1.0
2022-08-01,49.66,49.94,48.98,49.29,13245,27.4777327099004,27.632661529046,27.101477006261,27.2730053417437,23937.4444370736,0.0,1.0
2022-08-02,48.96,49.43,48.95,49.4,8904,27.0904106620363,27.3504697513165,27.084877489924,27.3338702349795,16092.0351277994,0.0,1.0
2022-08-03,49.8,49.89,49.34,49.79,7942,27.5551971194732,27.6049956684843,27.3006712023054,27.5496639473609,14353.4302543781,0.0,1.0
2022-08-04,50.26,50.31,49.66,49.77,7937,27.809723036641,27.8373888972028,27.4777327099004,27.5385976031362,14344.3938465121,0.0,1.0
2022-08-05,49.87,49.89,49.25,49.75,22031,27.5939293242596,27.6049956684843,27.2508726532943,27.5275312589115,39816.2203392351,0.0,1.0
2022-08-08,50.36,50.88,50.33,50.46,14981,27.8650547577645,28.1527797076064,27.8484552414274,27.9203864788879,27074.8852481539,0.0,1.0
2022-08-09,50.25,50.29,49.852,50.27,5701,27.8041898645287,27.8263225529781,27.5839696144574,27.8152562087534,10303.3122488302,0.0,1.0
2022-08-10,53.11,53.16,51.06,51.29,10873,29.3866770886591,29.4143429492208,28.2523768056286,28.3796397642125,19650.5725454361,0.0,1.0
2022-08-11,53.69,54.01,53.37,53.56,9012,29.707601071175,29.88466257877,29.53053956358,29.6356698337146,16287.2215377054,0.0,1.0
2022-08-12,53.76,54.13,53.38,54.13,7903,29.7463332759614,29.9510606441182,29.5360727356924,29.9510606441182,14282.9462730232,0.0,1.0
2022-08-15,53.18,53.55,53.18,53.55,10791,29.4254092934455,29.6301366616022,29.4254092934455,29.6301366616022,19502.3754564334,0.0,1.0
2022-08-16,53.22,53.4078,52.77,53.34,8397,29.4475419818949,29.5514549541647,29.1985492368394,29.513940047243,15175.7433701855,0.0,1.0
2022-08-17,52.57,52.67,52.29,52.41,4848,29.0878857945925,29.1432175157159,28.9329569754469,28.999355040795,8761.70106688809,0.0,1.0
2022-08-18,52.44,52.91,52.24,52.6,16726,29.015954557132,29.2760136464122,28.9052911148852,29.1044853109295,30228.5915933932,0.0,1.0
2022-08-19,51.66,52.04,51.29,51.9,8380,28.5843671323692,28.7946276726383,28.3796397642125,28.7171632630655,15145.019583441,0.0,1.0
2022-08-22,50.96,51.13,50.48,50.89,12127,28.1970450845051,28.291109010415,27.9314528231126,28.1583128797187,21916.9036382327,0.0,1.0
2022-08-23,51.06,51.51,50.94,51.02,4942,28.2523768056286,28.501369550684,28.1859787402804,28.2302441171792,8931.58553476916,0.0,1.0
2022-08-24,51.1,51.45,50.84,51.03,2485,28.2745094940779,28.46817051801,28.130647019157,28.2357772892915,4491.09470940943,0.0,1.0
2022-08-25,51.61,51.65,51.16,51.58,7316,28.5567012718075,28.5788339602569,28.307708526752,28.5401017554704,13222.0719895531,0.0,1.0
2022-08-26,49.2,51.72,49.16,51.67,3939,27.2232067927326,28.6175661650433,27.2010741042832,28.5899003044815,7118.88211684656,0.0,1.0
2022-08-29,49.44,49.45,48.91,48.91,4330,27.3560029234288,27.3615360955412,27.0627448014746,27.0627448014746,7825.52921196895,0.0,1.0
2022-08-30,48.73,49.4,48.55,49.4,13259,26.9631477034524,27.3338702349795,26.8635506054302,27.3338702349795,23962.7463790984,0.0,1.0
2022-08-31,48.15,48.9378,48.15,48.73,12277,26.6422237209364,27.0781270199469,26.6422237209364,26.9631477034524,22187.9958742131,0.0,1.0
2022-09-01,47.49,47.83,46.73,47.83,5607,26.2770343615217,26.4651622133414,25.8565132809836,26.4651622133414,10133.4277809492,0.0,1.0
2022-09-02,47.665,48.54,47.49,48.14,5350,26.3738648734878,26.8580174333179,26.2770343615217,26.6366905488241,9668.95641663597,0.0,1.0
2022-09-06,47.18,47.89,46.84,47.89,8535,26.1055060260391,26.4983612460155,25.9173781742194,26.4983612460155,15425.1482272875,0.0,1.0
2022-09-07,48.27,48.35,47.13,47.2,3783,26.7086217862846,26.7528871631833,26.0778401654774,26.1165723702638,6836.9461914269,0.0,1.0
2022-09-08,49.08,49.2462,48.37,48.83,6615,27.1568087273844,27.2487700478916,26.763953507408,27.0184794245758,11955.1676067378,0.0,1.0
2022-09-09,50.34,50.34,50.0,50.0,5608,27.8539884135398,27.8539884135398,27.6658605617201,27.6658605617201,10135.2350625224,0.0,1.0
2022-09-12,51.3,51.45,50.55,50.55,4555,28.3851729363248,28.46817051801,27.970185027899,27.970185027899,8232.16756593962,0.0,1.0
2022-09-13,49.29,50.09,49.25,50.08,4975,27.3504697513165,27.7943808042898,27.3282741986678,27.7888319161276,8965.76008491396,0.14,1.0
2022-09-14,49.53,50.23,49.3,49.32,7346,27.4836430672085,27.8720652385601,27.3560186394786,27.367116415803,13238.6881575433,0.0,1.0
2022-09-15,48.84,49.93,48.79,49.57,10901,27.100769784019,27.7055985936951,27.0730253432082,27.5058386198571,19645.3770222406,0.0,1.0
2022-09-16,47.97,48.48,47.56,48.24,11626,26.6180165139106,26.901009810181,26.3905120992618,26.767836494289,20951.945074816,0.0,1.0
2022-09-19,48.43,48.43,47.63,47.73,6465,26.8732653693702,26.8732653693702,26.4293543163969,26.4848431980186,11650.9827033103,0.0,1.0
2022-09-20,47.46,47.64,47.32,47.4501,5823,26.3350232176401,26.4349032045591,26.2573387833698,26.3295298183596,10493.9941657194,0.0,1.0
2022-09-21,46.61,47.64,46.61,47.64,5067,25.863367723856,26.4349032045591,25.863367723856,26.4349032045591,9131.55906537869,0.0,1.0
2022-09-22,45.64,46.55,45.55,46.41,6137,25.3251255721259,25.830074394883,25.2751855786664,25.7523899606127,11059.8732946969,0.0,1.0
2022-09-23,43.96,44.87,43.55,44.87,6879,24.392912360882,24.8978611836391,24.1654079462332,24.8978611836391,12397.0781154016,0.0,1.0
2022-09-26,42.9,44.02,42.42,43.77,6076,23.8047302156924,24.426205689855,23.5383835839084,24.2874834858008,10949.9413619974,0.0,1.0
2022-09-27,41.53,43.36,41.33,42.18,34191,23.0445325374756,24.059979071152,22.9335547742323,23.4052102680164,61617.749359456,0.0,1.0
2022-09-28,42.46,42.5,41.71,41.91,26912,23.5605791365571,23.5827746892057,23.1444125243946,23.2553902876379,48499.8061115988,0.0,1.0
2022-09-29,40.68,41.81,40.35,41.81,32703,22.5728770436915,23.1999014060163,22.38976373434,23.1999014060163,58936.1310667219,0.0,1.0
2022-09-30,40.9,42.02,40.67,40.67,26149,22.6949525832592,23.3164280574218,22.5673281555293,22.5673281555293,47124.7558714402,0.0,1.0
2022-10-03,42.21,42.61,41.32,41.39,23252,23.4218569325029,23.6438124589896,22.9280058860701,22.9668481032053,41903.8901496321,0.0,1.0
2022-10-04,44.27,44.32,43.1,43.1,32248,24.5649278939091,24.59267233472,23.9157079789357,23.9157079789357,58116.1469785539,0.0,1.0
2022-10-05,43.3,43.61,42.93,43.22,14744,24.026685742179,24.1987012752062,23.8213768801789,23.9822946368817,26571.0887823058,0.0,1.0
2022-10-06,42.01,42.96,41.93,42.74,17055,23.3108791692596,23.8380235446654,23.2664880639623,23.7159480050977,30735.8870850668,0.0,1.0
2022-10-07,40.34,41.72,40.15,41.72,10118,22.3842148461779,23.1499614125568,22.2787859710967,23.1499614125568,18234.2835254592,0.0,1.0
2022-10-10,40.05,40.59,40.04,40.5603,8711,22.2232970894751,22.522937050232,22.2177482013129,22.5064568523904,15698.6404220473,0.0,1.0
2022-10-11,38.82,39.86,38.64,39.62,25987,21.5407838455286,22.1178682143939,21.4409038586096,21.9846948985019,46832.8054927959,0.0,1.0
2022-10-12,38.35,38.86,38.19,38.45,18457,21.2799861019068,21.5629793981773,21.1912038913122,21.3354749835285,33262.519374323,0.0,1.0
2022-10-13,39.16,39.46,36.93,37.62,10011,21.7294460430423,21.8959126879073,20.4920439828792,20.8749172660687,18041.4521025273,0.0,1.0
2022-10-14,37.93,39.735,37.93,39.68,9796,21.0469327990958,22.0485071123668,21.0469327990958,22.0179882274749,17653.9870938326,0.0,1.0
2022-10-17,39.01,39.57,38.88,38.88,9696,21.6462127206098,21.9569504576911,21.5740771745016,21.5740771745016,17473.7708107187,0.0,1.0
2022-10-18,39.81,40.27,39.565,40.24,11943,22.0901237735831,22.3453726290427,21.95417601361,22.3287259645562,21523.2306922869,0.0,1.0
2022-10-19,38.76,39.63,38.61,39.38,15630,21.5074905165556,21.9902437866641,21.4242571941231,21.8515215826099,28167.8050506946,0.0,1.0
2022-10-20,37.79,39.115,37.7,38.49,21279,20.9692483648255,21.7044760463125,20.919308371366,21.3576705361771,38348.2228837958,0.0,1.0
2022-10-21,38.19,38.23,37.09,37.385,30734,21.1912038913122,21.2133994439608,20.5808261934739,20.7445183942578,55387.6724522101,0.0,1.0
2022-10-24,38.15,38.59,37.31,38.59,28851,21.1690083386635,21.4131594177988,20.7029017330416,21.4131594177988,51994.1998411764,0.0,1.0
2022-10-25,39.22,39.465,38.27,38.31,46328,21.7627393720153,21.8986871319883,21.2355949966095,21.2577905492582,83490.5996409836,0.0,1.0
2022-10-26,39.4,40.16,39.13,39.14,21487,21.8626193589343,22.2843348592589,21.7127993785558,21.7183482667179,38723.0727526725,0.0,1.0
2022-10-27,39.78,40.75,39.48,39.6,21838,22.0734771090966,22.6117192608267,21.9070104642316,21.9735971221776,39355.6319064022,0.0,1.0
2022-10-28,40.1,40.19,39.3,39.7,15892,22.2510415302859,22.3009815237454,21.8071304773126,22.0290860037992,28639.9717124528,0.0,1.0
2022-10-31,39.595,40.07,39.49,39.68,14703,21.9708226780965,22.2343948657994,21.9125593523938,22.0179882274749,26497.2001062291,0.0,1.0
2022-11-01,40.05,40.91,39.86,40.24,18880,22.2232970894751,22.7005014714213,22.1178682143939,22.3287259645562,34024.8342518945,0.0,1.0
2022-11-02,38.77,40.61,38.77,39.918,16741,21.5130394047178,22.5340348265564,21.5130394047178,22.1500517657345,30170.0079560894,0.0,1.0
2022-11-03,38.86,39.09,38.11,38.11,22071,21.5629793981773,21.6906038259071,21.1468127860148,21.1468127860148,39775.5358460575,0.0,1.0
2022-11-04,40.45,40.76,39.54,39.54,9397,22.4452526159617,22.6172681489888,21.9403037932046,21.9403037932046,16934.9241242083,0.0,1.0
2022-11-07,41.24,41.3,40.53,40.53,12491,22.8836147807728,22.9169081097458,22.489643721259,22.489643721259,22510.8159237508,0.0,1.0
2022-11-08,41.21,42.12,40.95,41.19,18366,22.8669681162863,23.3719169390434,22.72269702407,22.855870339962,33098.5225566894,0.0,1.0
2022-11-09,40.48,41.25,40.48,40.63,20162,22.4618992804482,22.889163668935,22.4618992804482,22.5451326028807,36335.2070014141,0.0,1.0
2022-11-10,44.63,46.04,42.57,42.61,45713,24.7646878677471,25.5470810986125,23.6216169063409,23.6438124589896,82382.2694998336,0.0,1.0
2022-11-11,46.82,47.25,44.66,45.2,33519,25.9798943752615,26.2184965662346,24.7813345322336,25.0809744929906,60406.6959369308,0.0,1.0
2022-11-14,45.74,46.31,45.46,46.31,30970,25.3806144537475,25.696901078991,25.2252455852069,25.696901078991,55812.9828803589,0.0,1.0
2022-11-15,46.4,47.01,45.75,46.32,30019,25.7468410724505,26.0853232503426,25.3861633419097,25.7024499671532,54099.1260279462,0.0,1.0
2022-11-16,45.88,46.08,45.43,45.95,47484,25.4582988880179,25.5692766512612,25.2085989207204,25.497141105153,85573.8998737797,0.0,1.0
2022-11-17,44.97,45.33,44.71,44.96,26720,24.9533500652608,25.1531100390987,24.8090789730444,24.9478011770986,48153.7908480202,0.0,1.0
2022-11-18,44.7,45.33,44.3598,45.33,10771,24.8035300848823,25.1531100390987,24.6147569096054,25.1531100390987,19411.0958541926,0.0,1.0
2022-11-21,44.04,44.52,43.765,44.4,7431,24.4373034661793,24.7036500979633,24.2847090417197,24.6370634400173,13391.8719981901,0.0,1.0
2022-11-22,44.65,44.7,44.21,44.21,7892,24.7757856440714,24.8035300848823,24.5316345649361,24.5316345649361,14222.6690633449,0.0,1.0
2022-11-23,45.65,45.65,44.87,45.11,6793,25.330674460288,25.330674460288,24.8978611836391,25.0310344995311,12242.0921119237,0.0,1.0
2022-11-25,46.57,46.76,45.89,45.89,11161,25.8411721712073,25.9466010462885,25.46384777618,25.46384777618,20113.9393583366,0.0,1.0
2022-11-28,45.25,46.37,45.155,46.37,31546,25.1087189338014,25.730194407964,25.0560044962608,25.730194407964,56851.0286710946,0.0,1.0
2022-11-29,44.91,45.6,44.54,45.6,13356,24.9977411705581,25.3818080021699,24.7917922898387,25.3818080021699,23994.8864142355,0.14,1.0
2022-11-30,47.37,47.46,44.81,44.81,25950,26.3670229180436,26.4171185917321,24.9420793109042,24.9420793109042,46620.7923367334,0.0,1.0
2022-12-01,46.75,47.58,45.89,47.58,28895,26.0219193881895,26.4839128233167,25.5432273951661,26.4839128233167,51911.668384197,0.0,1.0
2022-12-02,45.11,45.9005,44.93,45.9,13239,25.1090648898658,25.5490718904298,25.0088735424889,25.5487935811315,23784.6886221971,0.0,1.0
2022-12-05,44.17,44.96,43.59,44.83,22805,24.5858434091194,25.025572100385,24.2630046231268,24.953211682835,40970.6038242468,0.0,1.0
2022-12-06,43.4,44.07,43.05,44.07,12455,24.1572470897845,24.5301815494655,23.9624305809959,24.5301815494655,22376.1837593069,0.0,1.0
2022-12-07,43.27,43.95,43.27,43.36,24078,24.0848866722344,24.4633873178808,24.0848866722344,24.1349823459229,43257.6276641183,0.0,1.0
2022-12-08,43.55,44.12,43.48,43.62,24189,24.2407398792653,24.5580124792924,24.2017765775076,24.279703181023,43457.046082206,0.0,1.0
2022-12-09,43.18,43.65,43.12,43.41,13667,24.0347909985459,24.2964017389192,24.0013938827536,24.1628132757499,24553.6172973463,0.0,1.0
2022-12-12,33.64,36.44,33.1,36.0,51830,21.9857838761437,23.8157539966313,21.6328610671926,23.5281872634119,79304.0270850611,5.858831,1.0
2022-12-13,33.92,34.99,33.77,34.99,24159,22.1687808881925,22.8680908985217,22.070746774595,22.8680908985217,36965.1937169205,0.0,1.0
2022-12-14,33.89,34.28,33.67,33.88,7355,22.149174065473,22.4040627608266,22.0053906988633,22.1426384578998,11253.7356590898,0.0,1.0
2022-12-15,33.09,33.29,32.72,32.72,14788,21.6263254596194,21.7570376110828,21.3845079794121,21.3845079794121,22626.8175291121,0.0,1.0
2022-12-16,32.4,32.97,32.38,32.43,19086,21.1753685370707,21.5478981687414,21.1622973219243,21.1949753597902,29203.0997674218,0.0,1.0
2022-12-19,31.31,32.3,31.27,32.26,17416,20.4629873115951,21.110012461339,20.4368448813025,21.0838700310463,26647.8667897632,0.0,1.0
2022-12-20,30.83,31.35,30.76,31.35,31039,20.149278148083,20.4891297418878,20.1035288950708,20.4891297418878,47492.1415530234,0.0,1.0
2022-12-21,31.48,31.58,30.8,30.8,36847,20.574092640339,20.6394487160707,20.1296713253635,20.1296713253635,56378.8440286175,0.0,1.0
2022-12-22,30.96,31.29,30.5,31.29,15404,20.2342410465342,20.4499160964488,19.9336030981684,20.4499160964488,23569.3465795539,0.0,1.0
2022-12-23,31.67,31.78,30.81,30.81,9979,20.6982691842293,20.7701608675341,20.1362069329366,20.1362069329366,15268.6646012314,0.0,1.0
2022-12-27,31.43,31.78,31.32,31.78,10252,20.5414146024732,20.7701608675341,20.4695229191683,20.7701608675341,15686.3763394954,0.0,1.0
2022-12-28,31.02,31.84,30.96,31.56,20356,20.2734546919732,20.8093745129732,20.2342410465342,20.6263775009244,31146.3008941444,0.0,1.0
2022-12-29,31.99,32.11,31.21,31.21,11169,20.9074086265707,20.9858359174487,20.3976312358634,20.3976312358634,17089.4593577667,0.0,1.0
2022-12-30,31.29,31.98,31.17,31.7,115677,20.4499160964488,20.9008730189975,20.3714888055708,20.7178760069488,176995.021051873,0.0,1.0
2023-01-03,31.59,31.99,31.23,31.61,17953,20.6459843236439,20.9074086265707,20.4107024510098,20.6590555387902,27469.519549645,0.0,1.0
2023-01-04,32.87,32.96,31.91,31.95,18386,21.4825420930097,21.5413625611682,20.8551237659853,20.881266196278,28132.0440282834,0.0,1.0
2023-01-05,32.13,32.72,31.98,32.59,18218,20.9989071325951,21.3845079794121,20.9008730189975,21.2995450809609,27874.9906508902,0.0,1.0
2023-01-06,33.36,33.4,32.225,32.44,28016,21.802786864095,21.8289292943877,21.0609954045402,21.2015109673634,42866.710839573,0.0,1.0
2023-01-09,33.88,34.42,33.59,33.71,14480,22.1426384578998,22.495561266851,21.9531058382779,22.0315331291559,22155.5530038913,0.0,1.0
2023-01-10,33.74,34.2,33.27,34.2,41855,22.0511399518754,22.3517779002413,21.7439663959365,22.3517779002413,64041.4828023391,0.0,1.0
2023-01-11,34.64,34.71,34.34,34.41,10796,22.6393446334607,22.6850938864729,22.4432764062656,22.4890256592778,16518.7396567687,0.0,1.0
2023-01-12,35.28,35.64,34.8,34.989,17248,23.0576235181436,23.2929053907777,22.7439143546315,22.8674373377644,26390.8134123699,0.0,1.0
2023-01-13,35.7,35.7,34.75,34.75,8682,23.3321190362168,23.3321190362168,22.7112363167656,22.7112363167656,13284.1513245707,0.0,1.0
2023-01-17,35.755,36.27,35.4501,35.75,19129,23.3680648778692,23.7046486678875,23.1687942029632,23.3647970740826,29268.8931913975,0.0,1.0
2023-01-18,35.6,36.4,35.6,35.9,11059,23.2667629604851,23.7896115663387,23.2667629604851,23.4628311876802,16921.1505987592,0.0,1.0
2023-01-19,35.61,35.985,35.2,35.2,19830,23.2732985680582,23.5183838520521,23.0053386575583,23.0053386575583,30341.4790101632,0.0,1.0
2023-01-20,36.34,36.34,35.5,35.93,14248,23.7503979208996,23.7503979208996,23.2014068847534,23.4824380103997,21800.5745303483,0.0,1.0
2023-01-23,37.1,37.13,36.3586,36.4,8619,24.2471040964606,24.2667109191801,23.7625541509857,23.7896115663387,13187.7563080482,0.0,1.0
2023-01-24,36.73,37.0,36.58,37.0,37525,24.0052866162533,24.1817480207289,23.9072525026557,24.1817480207289,57416.2380159542,0.0,1.0
2023-01-25,36.87,36.97,35.8182,36.21,17426,24.0967851222776,24.1621411980093,23.4093699177316,23.6654350224484,26663.1675860366,0.0,1.0
2023-01-26,37.46,37.46,36.94,37.01,12226,24.4823859690947,24.4823859690947,24.1425343752898,24.188283628302,18706.7535238656,0.0,1.0
2023-01-27,37.6,37.905,37.16,37.55,12802,24.5738844751191,24.7732205061007,24.2863177418996,24.5412064372532,19588.0793892137,0.0,1.0
2023-01-30,36.71,37.47,36.62,37.27,12156,23.9922154011069,24.4889215766678,23.9333949329484,24.3582094252044,18599.6479499518,0.0,1.0
2023-01-31,37.13,37.49,36.75,36.75,16815,24.2667109191801,24.5019927918142,24.0183578313996,24.0183578313996,25728.2889337314,0.0,1.0
2023-02-01,37.09,37.37,36.385,37.37,31823,24.2405684888874,24.4235655009361,23.7798081549789,24.4235655009361,48691.7239808584,0.0,1.0
2023-02-02,38.1,38.47,37.45,37.74,11571,24.9006648537776,25.1424823339848,24.4758503615215,24.6653829811434,17704.5513679575,0.0,1.0
2023-02-03,37.69,37.965,37.47,37.73,17045,24.6327049432776,24.8124341515398,24.4889215766678,24.6588473735703,26080.2072480197,0.0,1.0
2023-02-06,36.27,37.48,36.09,37.19,19313,23.7046486678875,24.495457184241,23.5870077315704,24.3059245646191,29550.4278428281,0.0,1.0
2023-02-07,36.95,36.955,35.96,36.44,7319,24.149069982863,24.1523377866496,23.5020448331192,23.8157539966313,11198.6527925055,0.0,1.0
2023-02-08,36.75,37.205,36.74,37.205,7100,24.0183578313996,24.3157279759788,24.0118222238264,24.3157279759788,10863.5653541179,0.0,1.0
2023-02-09,36.71,38.56,36.67,37.7,30363,23.9922154011069,25.2013028021434,23.9660729708142,24.6392405508508,46457.8077249413,0.0,1.0
2023-02-10,36.39,36.82,36.108,36.82,14908,23.7830759587655,24.0641070844118,23.5987718252021,24.0641070844118,22810.427084393,0.0,1.0
2023-02-13,36.72,36.88,36.65,36.65,9423,23.9987510086801,24.1033207298508,23.9530017556679,23.9530017556679,14417.94032843,0.0,1.0
2023-02-14,36.57,36.87,36.24,36.87,10478,23.9007168950825,24.0967851222776,23.6850418451679,24.0967851222776,16032.1743352744,0.0,1.0
2023-02-15,36.51,36.57,35.93,36.15,10353,23.8615032496435,23.9007168950825,23.4824380103997,23.6262213770094,15840.9143818568,0.0,1.0
2023-02-16,36.08,36.38,35.69,36.11,13987,23.5804721239972,23.7765403511923,23.3255834286436,23.6000789467167,21401.2237476124,0.0,1.0
2023-02-17,35.86,36.1,35.65,35.95,23122,23.4366887573875,23.5935433391436,23.2994409983509,23.495509225546,35378.5011433683,0.0,1.0
2023-02-21,34.51,35.61,34.41,35.33,25093,22.5543817350095,23.2732985680582,22.4890256592778,23.0903015560095,38394.2880888566,0.0,1.0
2023-02-22,34.11,35.39,33.9301,34.42,9301,22.2929574320827,23.1295152014485,22.1753818518414,22.495561266851,14231.2706138945,0.0,1.0
2023-02-23,34.05,35.47,33.78,34.51,12728,22.2537437866437,23.1818000620339,22.0772823821681,22.5543817350095,19474.8534967906,0.0,1.0
2023-02-24,33.71,33.82,33.24,33.69,8445,22.0315331291559,22.1034248124608,21.724359573217,22.0184619140096,12921.522452891,0.0,1.0
2023-02-27,33.64,34.27,33.62,34.15,13102,21.9857838761437,22.3975271532535,21.9727126609974,22.3190998623754,20047.103277416,0.0,1.0
2023-02-28,33.41,33.76,33.34,33.73,16947,21.8354649019608,22.0642111670218,21.7897156489487,22.0446043443023,25930.2594445404,0.0,1.0
2023-03-01,33.13,33.79,33.13,33.53,30445,21.6524678899121,22.0838179897413,21.6524678899121,21.9138921928389,46583.2742543831,0.0,1.0
2023-03-02,33.33,33.91,32.6135,33.01,13362,21.7831800413755,22.1622452806193,21.3149037587579,21.574040599034,20444.9239805245,0.0,1.0
2023-03-03,34.04,35.1,33.39,33.39,7916,22.2472081790705,22.9399825818266,21.8223936868145,21.8223936868145,12112.1103300279,0.0,1.0
2023-03-06,33.56,34.38,33.54,34.12,10242,21.9334990155584,22.4694188365583,21.920427800412,22.2994930396559,15671.075543222,0.0,1.0
2023-03-07,32.29,34.36,32.29,33.5,11771,21.1034768537658,22.456347621412,21.1034768537658,21.8942853701194,18010.5672934257,0.0,1.0
2023-03-08,32.5,33.15,32.22,32.29,10348,21.2407246128024,21.6655391050584,21.0577276007536,21.1034768537658,15833.26398372,0.0,1.0
2023-03-09,31.59,33.56,31.5,32.7,21481,20.6459843236439,21.9334990155584,20.5871638554854,21.3714367642658,32867.6404749025,0.0,1.0
2023-03-10,30.1,31.84,29.9,31.66,23762,19.6721787952416,20.8093745129732,19.5414666437782,20.6917335766561,36357.7521048662,0.0,1.0
2023-03-13,29.0,29.82,29.0,29.77,35628,18.9532619621929,19.4891817831928,18.9532619621929,19.456503745327,54513.6769628892,0.0,1.0
2023-03-14,29.47,30.34,29.205,29.84,22865,19.2604355181319,19.8290333769977,19.0872419174429,19.5022529983392,34985.2706791417,0.0,1.0
2023-03-15,28.69,28.82,28.41,28.82,28015,18.7964073804368,18.8815775776992,18.612963878641,18.8815775776992,42760.8496523936,0.07,1.0
2023-03-16,29.43,29.58,28.295,28.59,9186,19.2812223494686,19.3794956540021,18.537621011832,18.7308918440812,14021.1017278918,0.0,1.0
2023-03-17,29.19,29.43,28.86,29.43,56649,19.1239850622151,19.2812223494686,18.9077837922414,19.2812223494686,86466.5133663552,0.0,1.0
2023-03-20,29.44,29.89,29.37,29.37,19687,19.2877739031042,19.5825938167046,19.2419130276552,19.2419130276552,30049.3609532991,0.0,1.0
2023-03-21,30.1,30.34,29.92,29.99,7863,19.7201764430515,19.8774137303051,19.6022484776113,19.6481093530603,12001.7333862849,0.0,1.0
2023-03-22,29.52,30.3424,29.52,30.13,7719,19.3401863321887,19.8789861031776,19.3401863321887,19.7398311039582,11781.9381926406,0.0,1.0
2023-03-23,29.74,30.31,29.5,29.61,12588,19.4843205121712,19.8577590693984,19.3270832249176,19.3991503149088,19213.763177738,0.0,1.0
2023-03-24,30.09,30.16,29.153,29.153,4279,19.713624889416,19.7594857648649,19.0997443137635,19.0997443137635,6531.27523336041,0.0,1.0
2023-03-27,30.13,30.4,29.9701,30.31,8416,19.7398311039582,19.9167230521185,19.6350717613255,19.8577590693984,12845.8079840994,0.0,1.0
2023-03-28,30.2,31.88,29.965,30.15,8113,19.7856919794072,20.8863529901821,19.6317304689714,19.7529342112293,12383.3222641395,0.0,1.0
2023-03-29,31.57,31.57,30.7,30.7,10142,20.6832548274796,20.6832548274796,20.1132696611854,20.1132696611854,15480.297596808,0.0,1.0
2023-03-30,32.1,32.1,31.62,31.71,6425,21.0304871701646,21.0304871701646,20.7160125956574,20.7749765783775,9806.83416086484,0.0,1.0
2023-03-31,32.98,34.15,32.09,32.28,9326,21.6070238900943,22.3735556654555,21.023935616529,21.1484151356047,14234.7914994904,0.0,1.0
2023-04-03,32.39,32.87,32.18,32.75,11862,21.220482225596,21.5349568001031,21.0828995992491,21.4563381564763,18105.6290764481,0.0,1.0
2023-04-04,31.89,32.52,31.77,32.35,5085,20.8929045438177,21.3056524228583,20.8142859001909,21.1942760110537,7761.51777556386,0.0,1.0
2023-04-05,31.57,31.82,31.39,31.75,6002,20.6832548274796,20.8470436683687,20.5653268620394,20.8011827929198,9161.18577953477,0.0,1.0
2023-04-06,31.55,32.15,31.51,31.75,5794,20.6701517202085,21.0632449383424,20.6439455056662,20.8011827929198,8843.70383315968,0.0,1.0
2023-04-10,31.69,31.71,31.22,31.27,6053,20.7618734711064,20.7749765783775,20.4539504502348,20.4867082184127,9239.02991061711,0.0,1.0
2023-04-11,31.93,32.31,31.89,31.95,6026,20.91911075836,21.1680697965114,20.8929045438177,20.9322138656311,9197.8183118088,0.0,1.0
2023-04-12,32.15,32.4,31.95,32.31,15700,21.0632449383424,21.2270337792315,20.9322138656311,21.1680697965114,23963.7815292729,0.0,1.0
2023-04-13,33.055,33.13,31.91,32.28,6242,21.6561605423611,21.7052971946278,20.9060076510888,21.1484151356047,9527.51110227522,0.0,1.0
2023-04-14,32.505,33.15,32.3,33.15,11355,21.295825092405,21.7184003018989,21.1615182428759,21.7184003018989,17331.7668321588,0.0,1.0
2023-04-17,32.75,32.75,32.33,32.43,6956,21.4563381564763,21.4563381564763,21.1811729037826,21.2466884401382,10617.3289374282,0.0,1.0
2023-04-18,32.815,33.08,32.4679,32.8,8134,21.4989232551075,21.67253942645,21.271518828417,21.4890959246541,12415.3757298793,0.0,1.0
2023-04-19,33.1,33.2033,32.62,32.65,5882,21.6856425337211,21.7533200827765,21.371167959214,21.3908226201207,8978.02311816453,0.0,1.0
2023-04-20,33.18,33.33,32.86,32.86,11154,21.7380549628056,21.8363282673391,21.5284052464675,21.5284052464675,17024.9693743637,0.0,1.0
2023-04-21,33.36,33.37,33.01,33.3,5321,21.8559829282458,21.8625344818814,21.626678551001,21.8166736064324,8121.73767625866,0.0,1.0
2023-04-24,33.42,33.43,33.14,33.141,4001,21.8952922500592,21.9018438036948,21.7118487482634,21.7125039036269,6106.94840118603,0.0,1.0
2023-04-25,31.71,33.04,31.71,33.04,7613,20.7749765783775,21.6463332119077,20.7749765783775,21.6463332119077,11620.1445084302,0.0,1.0
2023-04-26,31.15,31.87,30.94,31.87,11915,20.4080895747859,20.8798014365466,20.270506948439,20.8798014365466,18186.5259185532,0.0,1.0
2023-04-27,32.02,32.0236,31.65,31.651,4942,20.9780747410801,20.9804333003889,20.7356672565641,20.7363224119277,7543.24893743097,0.0,1.0
2023-04-28,32.5,32.5,31.78,31.78,7112,21.2925493155872,21.2925493155872,20.8208374538265,20.8208374538265,10855.4403972095,0.0,1.0
2023-05-01,32.25,32.345,32.03,32.345,17718,21.1287604746981,21.1910002342359,20.9846262947156,21.1910002342359,27043.9669513157,0.0,1.0
2023-05-02,31.11,32.0,30.85,32.0,16269,20.3818833602436,20.9649716338089,20.2115429657189,20.9649716338089,24832.2778152701,0.0,1.0
2023-05-03,31.13,31.92,30.98,31.16,10698,20.3949864675147,20.9125592047244,20.2967131629813,20.4146411284214,16328.9512611568,0.0,1.0
2023-05-04,30.84,31.23,30.57,31.11,40016,20.2049914120833,20.4605020038704,20.0280994639231,20.3818833602436,61078.642144929,0.0,1.0
2023-05-05,31.64,32.03,31.06,31.23,13346,20.7291157029286,20.9846262947156,20.3491255920658,20.4605020038704,20370.7406553933,0.0,1.0
2023-05-08,32.15,32.15,31.79,31.82,2710,21.0632449383424,21.0632449383424,20.827389007462,20.8470436683687,4136.42343594455,0.0,1.0
2023-05-09,32.26,32.35,31.81,31.81,11305,21.1353120283336,21.1942760110537,20.8404921147332,20.8404921147332,17255.4490565879,0.0,1.0
2023-05-10,31.65,32.18,31.48,32.18,53984,20.7356672565641,21.0828995992491,20.6242908447595,21.0828995992491,82398.7759284248,0.0,1.0
2023-05-11,31.58,31.6,30.37,31.6,10867,20.6898063811152,20.7029094883863,19.8970683912118,20.7029094883863,16586.9053425865,0.0,1.0
2023-05-12,31.24,31.82,30.96,31.82,36663,20.467053557506,20.8470436683687,20.2836100557101,20.8470436683687,55960.772115142,0.0,1.0
2023-05-15,31.78,31.885,31.07,31.07,62290,20.8208374538265,20.8896287669999,20.3556771457013,20.3556771457013,95076.6848062679,0.0,1.0
2023-05-16,31.33,32.03,31.27,32.03,17803,20.526017540226,20.9846262947156,20.4867082184127,20.9846262947156,27173.7071697864,0.0,1.0
2023-05-17,32.52,32.61,31.43,31.69,8033,21.3056524228583,21.3646164055784,20.5915330765817,20.7618734711064,12261.2138232261,0.0,1.0
2023-05-18,32.32,32.78,31.95,32.15,9754,21.174621350147,21.475992817383,20.9322138656311,21.0632449383424,14888.0716583776,0.0,1.0
2023-05-19,31.82,32.49,31.75,32.49,5190,20.8470436683687,21.2859977619516,20.8011827929198,21.2859977619516,7921.78510426284,0.0,1.0
2023-05-22,31.96,32.21,31.79,31.89,5422,20.9387654192667,21.1025542601558,20.827389007462,20.8929045438177,8275.89958291193,0.0,1.0
2023-05-23,32.02,32.38,31.75,31.75,7196,20.9780747410801,21.2139306719604,20.8011827929198,20.8011827929198,10983.6542601686,0.0,1.0
2023-05-24,30.83,31.69,30.75,31.69,5800,20.1984398584478,20.7618734711064,20.1460274293633,20.7618734711064,8852.86196622819,0.0,1.0
2023-05-25,31.07,31.22,30.52,31.12,8675,20.3556771457013,20.4539504502348,19.9953416957453,20.3884349138792,13241.1340615569,0.0,1.0
2023-05-26,31.58,31.64,30.94,31.34,6647,20.6898063811152,20.7291157029286,20.270506948439,20.5325690938616,10145.6850843998,0.0,1.0
2023-05-30,31.13,31.87,31.04,31.87,6895,20.3949864675147,20.8798014365466,20.3360224847947,20.8798014365466,10524.2212512316,0.0,1.0
2023-05-31,30.69,31.05,30.17,30.89,7243,20.1067181075499,20.3425740384302,19.7660373185005,20.2377491802612,11055.3929692053,0.0,1.0
2023-06-01,30.9001,31.04,30.6,30.8,9376,20.2443662494331,20.3360224847947,20.0477541248298,20.1787851975411,14311.1092750613,0.0,1.0
2023-06-02,31.25,31.39,30.94,31.38,10913,20.4736051111415,20.5653268620394,20.270506948439,20.5587753084039,16657.1176961118,0.0,1.0
2023-06-05,31.23,31.52,30.87,31.05,12480,20.4605020038704,20.6504970593018,20.22464607299,20.3425740384302,19048.9167825048,0.0,1.0
2023-06-06,32.09,32.09,30.96,31.03,3755,21.023935616529,21.023935616529,20.2836100557101,20.3294709311591,5731.46494537705,0.0,1.0
2023-06-07,31.98,32.42,31.87,32.09,4950,20.9518685265378,21.2401368865027,20.8798014365466,21.023935616529,7555.45978152234,0.0,1.0
2023-06-08,31.88,32.22,31.75,31.99,4357,20.8863529901821,21.1091058137914,20.8011827929198,20.9584200801734,6650.33096325109,0.0,1.0
2023-06-09,32.03,32.2406,31.7001,32.04,4552,20.9846262947156,21.1226020142806,20.7684905402783,20.9911778483512,6947.97028797772,0.0,1.0
2023-06-12,32.47,32.47,32.09,32.12,2784,21.2728946546805,21.2728946546805,21.023935616529,21.0435902774357,4249.37374378953,0.0,1.0
2023-06-13,32.81,32.925,32.28,32.28,4319,21.4956474782897,21.5709903450987,21.1484151356047,21.1484151356047,6592.32945381717,0.0,1.0
2023-06-14,33.36,33.51,32.52,32.52,10281,21.9018438036948,22.0003233172006,21.3503585280622,21.3503585280622,15659.6021355125,0.07,1.0
2023-06-15,33.53,33.6,33.1,33.1,20271,22.0134539190014,22.0594110253041,21.7311459802847,21.7311459802847,30875.964875885,0.0,1.0
2023-06-16,33.84,33.84,33.22,33.69,19497,22.2169782469134,22.2169782469134,21.8099295910893,22.1184987334076,29697.0394743787,0.0,1.0
2023-06-20,33.03,33.25,32.66,33.25,7204,21.685188873982,21.8296254937905,21.4422727406676,21.8296254937905,10972.8405587231,0.0,1.0
2023-06-21,32.54,32.85,32.4,32.85,6991,21.3634891298629,21.567013457775,21.2715749172575,21.567013457775,10648.4075993938,0.0,1.0
2023-06-22,31.89,32.54,31.69,32.54,10403,20.9367445713377,21.3634891298629,20.8054385533299,21.3634891298629,15845.4275863959,0.0,1.0
2023-06-23,31.8,31.8,31.44,31.61,6382,20.8776568632342,20.8776568632342,20.6413060308202,20.7529161461268,9720.80350441017,0.0,1.0
2023-06-26,31.83,31.9,31.51,31.69,16209,20.8973527659354,20.9433098722381,20.687263137123,20.8054385533299,24688.8912571269,0.0,1.0
2023-06-27,32.46,32.49,31.72,31.83,20012,21.3109667226598,21.330662625361,20.8251344560311,20.8973527659354,30481.4665826162,0.0,1.0
2023-06-28,32.42,32.51,32.15,32.16,9207,21.2847055190583,21.3437932271618,21.1074423947478,21.1140076956482,14023.7289039649,0.0,1.0
2023-06-29,32.7,32.782,32.39,32.56,1842,21.4685339442691,21.5223694116523,21.2650096163571,21.3766197316637,2805.65967645308,0.0,1.0
2023-06-30,33.86,33.86,33.0,33.0,10334,22.2301088487142,22.2301088487142,21.6654929712808,21.6654929712808,15740.3295854864,0.0,1.0
2023-07-03,33.645,34.2645,33.1701,33.53,1873,22.0889548793558,22.4956752701349,21.7771687395964,22.0134539190014,2852.87761889067,0.0,1.0
2023-07-05,33.37,33.46,32.74,33.03,6085,21.9084091045951,21.9674968126986,21.4947951478707,21.685188873982,9268.42515266938,0.0,1.0
2023-07-06,32.14,32.92,31.91,32.92,5034,21.1008770938474,21.6129705640777,20.9498751731385,21.6129705640777,7667.58458809163,0.0,1.0
2023-07-07,32.59,32.78,31.91,31.91,6864,21.3963156343649,21.5210563514722,20.9498751731385,20.9498751731385,10454.966351343,0.0,1.0
2023-07-10,32.75,32.96,32.46,32.46,1746,21.5013604487711,21.6392317676792,21.3109667226598,21.3109667226598,2659.43637083988,0.0,1.0
2023-07-11,32.49,32.7,32.32,32.7,4162,21.330662625361,21.4685339442691,21.2190525100544,21.4685339442691,6339.38956210515,0.0,1.0
2023-07-12,33.21,33.8499,32.81,32.81,4773,21.8033642901889,22.2234778948048,21.5407522541734,21.5407522541734,7270.03997595578,0.0,1.0
2023-07-13,34.62,34.77,33.37,33.37,5323,22.7290717171437,22.8275512306495,21.9084091045951,21.9084091045951,8107.77766436465,0.0,1.0
2023-07-14,34.68,34.995,34.45,34.52,6840,22.768463522546,22.9752705009082,22.6174616018371,22.6634187081398,10418.4105249397,0.0,1.0
2023-07-17,34.47,34.95,34.18,34.495,13240,22.6305922036378,22.9457266468565,22.4401984775266,22.6470054558888,20166.6308991524,0.0,1.0
2023-07-18,35.22,35.37,34.67,35.0129,6473,23.1229897711669,23.2214692846728,22.7618982216456,22.9870223895199,9859.41101285602,0.0,1.0
2023-07-19,35.93,36.0,35.17,35.17,4539,23.5891261350945,23.6350832413972,23.090163266665,23.090163266665,6913.62066852362,0.0,1.0
2023-07-20,35.34,35.495,35.1975,35.1975,5136,23.2017733819716,23.3035355459276,23.1082178441411,23.1082178441411,7822.94685030564,0.0,1.0
2023-07-21,35.62,35.68,35.44,35.44,3209,23.3856018071825,23.4249936125848,23.2674263909755,23.2674263909755,4887.81862200755,0.0,1.0
2023-07-24,35.85,36.17,35.56,35.56,4025,23.5366037278914,23.7466933567038,23.3462100017801,23.3462100017801,6130.71671971967,0.0,1.0
2023-07-25,35.69,35.75,35.5,35.75,3727,23.4315589134852,23.4709507188875,23.3068181963778,23.4709507188875,5676.81520854539,0.0,1.0
2023-07-26,35.51,36.02,35.29,35.56,4896,23.3133834972782,23.648213843198,23.1689468774697,23.3462100017801,7457.38858627267,0.0,1.0
2023-07-27,34.92,35.72,34.92,35.65,4410,22.9260307441553,23.4512548161864,22.9260307441553,23.4052977098836,6717.1331016059,0.0,1.0
2023-07-28,34.7,35.4434,34.69,35.4434,3045,22.7815941243468,23.2696585932816,22.7750288234464,23.2696585932816,4638.02047491835,0.0,1.0
2023-07-31,34.79,35.3,34.59,34.59,17276,22.8406818324503,23.17551217837,22.7093758144425,22.7093758144425,26314.1023726402,0.0,1.0
2023-08-01,34.26,34.55,33.81,34.55,16570,22.4927208847297,22.6831146108409,22.1972823442122,22.6831146108409,25238.7518126099,0.0,1.0
2023-08-02,33.39,33.95,33.27,33.95,13152,21.9215397063959,22.2891965568177,21.8427560955913,22.2891965568177,20032.592869007,0.0,1.0
2023-08-03,32.72,33.2,32.45,33.2,4995,21.4816645460699,21.7967989892885,21.3044014217594,21.7967989892885,7608.18137018627,0.0,1.0
2023-08-04,32.95,33.35,32.875,32.8986,7035,21.6326664667788,21.8952785027944,21.5834267100259,21.5989208201509,10715.4266144666,0.0,1.0
2023-08-07,33.44,33.5642,33.03,33.3,4888,21.9543662108979,22.0359072480807,21.685188873982,21.8624519982924,7445.20331080489,0.0,1.0
2023-08-08,33.12,33.33,32.48,33.33,3088,21.7442765820854,21.8821479009936,21.3240973244606,21.8821479009936,4703.51633055761,0.0,1.0
2023-08-09,33.22,33.37,32.705,33.37,3483,21.8099295910893,21.9084091045951,21.4718165947193,21.9084091045951,5305.16430677854,0.0,1.0
2023-08-10,34.55,34.71,33.29,33.61,8137,22.6831146108409,22.7881594252472,21.855886697392,22.0659763262045,12393.9483101513,0.0,1.0
2023-08-11,34.71,34.71,34.22,34.22,1776,22.7881594252472,22.7881594252472,22.4664596811281,22.4664596811281,2705.131153844,0.0,1.0
2023-08-14,34.65,34.83,34.37,34.73,8659,22.7487676198448,22.8669430360518,22.564939194634,22.8012900270479,13189.037534423,0.0,1.0
2023-08-15,34.39,34.76,33.95,34.0,17961,22.5780697964347,22.8209859297491,22.2891965568177,22.3220230613196,27357.4665845677,0.0,1.0
2023-08-16,33.47,33.85,33.28,33.8,12915,21.974062113599,22.2235435478138,21.8493213964917,22.1907170433118,19671.6040832744,0.0,1.0
2023-08-17,32.6,33.46,32.48,33.46,4570,21.4028809352653,21.9674968126986,21.3240973244606,21.9674968126986,6960.8386109612,0.0,1.0
2023-08-18,33.3,33.3,32.13,32.87,7833,21.8624519982924,21.8624519982924,21.094311792947,21.5801440595757,11930.9078423762,0.0,1.0
2023-08-21,33.05,33.43,32.89,33.26,4067,21.6983194757827,21.9478009099975,21.5932746613765,21.8361907946909,6194.68941592544,0.0,1.0
2023-08-22,32.51,33.19,32.14,33.19,34701,21.3437932271618,21.7902336883882,21.1008770938474,21.7902336883882,52855.1555008675,0.0,1.0
2023-08-23,32.94,33.12,32.29,32.82,7194,21.6261011658785,21.7442765820854,21.1993566073532,21.5473175550738,10957.6089643884,0.0,1.0
2023-08-24,32.99,33.345,32.76,33.12,7797,21.6589276703804,21.8919958523442,21.5079257496715,21.7442765820854,11876.0741027712,0.0,1.0
2023-08-25,32.97,33.62,32.55,33.05,5371,21.6457970685796,22.0725416271048,21.3700544307633,21.6983194757827,8180.88931717127,0.0,1.0
2023-08-28,33.38,33.53,33.14,33.36,4820,21.9149744054955,22.0134539190014,21.7574071838862,21.9018438036948,7341.6284693289,0.0,1.0
2023-08-29,34.18,34.19,33.48,33.7,5552,22.4401984775266,22.446763778427,21.9806274144994,22.125064034308,8456.58117462945,0.0,1.0
2023-08-30,34.62,34.64,34.29,34.3961,4281,22.7290717171437,22.7422023189444,22.5124167874309,22.582074629984,6520.64553468816,0.0,1.0
2023-08-31,34.3,34.57,34.04,34.38,4266,22.5189820883312,22.6962452126417,22.3482842649211,22.5715044955343,6497.79814318612,0.0,1.0
2023-09-01,34.95,35.1,34.5,34.5,5018,22.9457266468565,23.0442061603623,22.650288106339,22.650288106339,7643.21403715608,0.0,1.0
2023-09-05,34.14,34.83,34.14,34.64,3337,22.413937273925,22.8669430360518,22.413937273925,22.7422023189444,5082.78302949181,0.0,1.0
2023-09-06,33.79,34.07,33.5,33.87,3985,22.1841517424114,22.3679801676223,21.9937580163002,22.2366741496145,6069.79034238085,0.0,1.0
2023-09-07,34.03,34.05,33.56,33.68,3283,22.3417189640208,22.3548495658215,22.0331498217025,22.1119334325072,5000.53242008438,0.0,1.0
2023-09-08,34.41,34.41,33.69,34.04,3542,22.5912003982355,22.5912003982355,22.1184987334076,22.3482842649211,5395.03071335331,0.0,1.0
2023-09-11,35.04,35.11,34.38,34.71,4914,23.00481435496,23.0507714612627,22.5715044955343,22.7881594252472,7484.80545607513,0.0,1.0
2023-09-12,34.74,35.19,34.74,34.94,3587,22.8078553279483,23.1032938684658,22.8078553279483,22.9391613459561,5463.57288785949,0.0,1.0
2023-09-13,35.3,35.33,34.77,34.77,3341,23.2214692846728,23.2412042444048,22.8728183294071,22.8728183294071,5078.80438374517,0.07,1.0
2023-09-14,36.13,36.607,35.7532,36.607,6136,23.7674698372586,24.0812556969976,23.5195987430244,24.0812556969976,9327.60960750085,0.0,1.0
2023-09-15,36.45,36.48,35.7935,36.16,4186,23.9779760744001,23.9977110341321,23.5461093722644,23.7872047969906,6363.3268932527,0.0,1.0
2023-09-18,36.36,36.68,36.22,36.68,9241,23.918771195204,24.1292774323455,23.8266747164546,24.1292774323455,14047.6597755729,0.0,1.0
2023-09-19,35.7,36.71,35.6,36.47,4790,23.4846020810997,24.1490123920775,23.4188188819929,23.9911327142214,7281.49446217879,0.0,1.0
2023-09-20,35.42,35.9356,35.42,35.63,3526,23.3004091236008,23.6395872981951,23.3004091236008,23.4385538417249,5360.03120535334,0.0,1.0
2023-09-21,33.49,34.88,33.38,34.88,6700,22.0307933808411,22.9451798484245,21.9584318618237,22.9451798484245,10184.9713771603,0.0,1.0
2023-09-22,33.34,33.81,32.92,33.81,4805,21.932118582181,22.2412996179826,21.6558291459328,22.2412996179826,7304.2966369038,0.0,1.0
2023-09-25,32.86,34.18,32.75,34.18,11933,21.6163592264688,22.4846974546775,21.5439977074514,22.4846974546775,18139.890066217,0.0,1.0
2023-09-26,32.05,32.8,31.71,32.8,9226,21.0835153137043,21.5768893070047,20.8598524367415,21.5768893070047,14024.857600848,0.0,1.0
2023-09-27,31.6,32.72,31.41,32.72,23352,20.7874909177241,21.5242627477193,20.6625028394213,21.5242627477193,35498.4256118579,0.0,1.0
2023-09-28,32.09,32.1717,31.48,31.74,8237,21.109828593347,21.1635734670172,20.708551078796,20.8795873964735,12521.4342139806,0.0,1.0
2023-09-29,31.47,32.56,31.38,32.56,5395,20.7019727588853,21.4190096291486,20.6427678796893,21.4190096291486,8201.18217608658,0.0,1.0
2023-10-02,30.23,31.29,30.19,31.29,8288,19.886261089962,20.5835630004932,19.8599478103193,20.5835630004932,12598.9616080455,0.0,1.0
2023-10-03,30.19,30.3,29.83,30.29,5289,19.8599478103193,19.9323093293367,19.6231282935351,19.925731009426,8040.04680803,0.0,1.0
2023-10-04,30.32,30.64,29.9,30.5,4697,19.945465969158,20.1559722062995,19.6691765329098,20.0638757275501,7140.1209788839,0.0,1.0
2023-10-05,30.175,30.64,30.051,30.46,5199,19.8500803304533,20.1559722062995,19.7685091635609,20.0375624479074,7903.23375968008,0.0,1.0
2023-10-06,30.88,30.88,29.7,29.91,5570,20.3138518841557,20.3138518841557,19.5376101346964,19.6757548528205,8467.20754787806,0.0,1.0
2023-10-09,30.77,30.77,30.45,30.53,2176,20.2414903651383,20.2414903651383,20.0309841279968,20.0836106872821,3307.83548010461,0.0,1.0
2023-10-10,32.42,32.42,30.93,30.93,9439,21.3269131503992,21.3269131503992,20.346743483709,20.346743483709,14348.6484819427,0.0,1.0
2023-10-11,33.57,33.57,32.3,32.3,18321,22.0834199401265,22.0834199401265,21.2479733114711,21.2479733114711,27850.5762090977,0.0,1.0
2023-10-12,32.57,33.56,32.46,33.56,8619,21.4255879490593,22.0768416202158,21.3532264300419,22.0768416202158,13102.1295969768,0.0,1.0
2023-10-13,32.16,32.73,31.98,32.73,4478,21.1558768327217,21.53084106763,21.0374670743296,21.53084106763,6807.2092278991,0.0,1.0
2023-10-16,32.9099,33.43,32.28,32.32,38160,21.649185042823,21.9913234613771,21.2348166716498,21.2611299512925,58008.732500364,0.0,1.0
2023-10-17,33.0,33.67,32.52,32.53,32345,21.7084557052182,22.1492031392332,21.3926963495059,21.3992746694166,49169.0894319777,0.0,1.0
2023-10-18,32.06,32.71,31.95,32.65,8228,21.090093633615,21.5176844278087,21.0177321145976,21.4782145083446,12507.7529091455,0.0,1.0
2023-10-19,31.28,31.91,31.05,31.8,11119,20.5769846805826,20.9914188349549,20.4256833226371,20.9190573159375,16902.4920511411,0.0,1.0
2023-10-20,30.76,31.21,30.67,31.21,13690,20.2349120452276,20.5309364412078,20.1757071660316,20.5309364412078,20810.7847990037,0.0,1.0
2023-10-23,30.8,31.08,30.52,30.52,6967,20.2612253248703,20.4454182823691,20.0770323673715,20.0770323673715,10590.8500872651,0.0,1.0
2023-10-24,30.91,31.21,30.72,30.76,7984,20.3335868438877,20.5309364412078,20.2085987655849,20.2349120452276,12136.8375336191,0.0,1.0
2023-10-25,29.75,30.37,29.68,30.37,10772,19.5705017342497,19.9783575687114,19.524453494875,19.9783575687114,16375.0017425032,0.0,1.0
2023-10-26,29.94,30.195,29.62,29.62,6918,19.6954898125525,19.8632369702746,19.484983575411,19.484983575411,10516.3629831635,0.0,1.0
2023-10-27,29.11,30.19,29.0,30.19,7877,19.1494892599667,19.8599478103193,19.0771277409493,19.8599478103193,11974.1820205809,0.0,1.0
2023-10-30,29.14,30.0,29.14,29.5,14387,19.1692242196987,19.7349597320165,19.1692242196987,19.4060437364829,21870.3258512247,0.0,1.0
2023-10-31,29.21,29.21,29.01,29.14,5468,19.2152724590734,19.2152724590734,19.08370606086,19.1692242196987,8312.15275974817,0.0,1.0
2023-11-01,30.53,30.58,29.78,29.78,13228,20.0836106872821,20.1165022868355,19.5902366939817,19.5902366939817,20108.4778174742,0.0,1.0
2023-11-02,32.13,32.22,30.73,30.73,9867,21.1361418729897,21.1953467521857,20.2151770854956,20.2151770854956,14999.2705340957,0.0,1.0
2023-11-03,33.2,33.69,33.005,33.14,13828,21.8400221034316,22.1623597790545,21.7117448651735,21.8005521839676,21020.5648064736,0.0,1.0
2023-11-06,32.41,33.67,32.35,33.57,13204,21.3203348304885,22.1492031392332,21.2808649110245,22.0834199401265,20071.9943379142,0.0,1.0
2023-11-07,32.05,32.45,31.91,32.3222,7377,21.0835153137043,21.3466481101312,20.9914188349549,21.2625771816728,11214.109529748,0.0,1.0
2023-11-08,32.2,32.4,31.9,32.38,5261,21.1821901123644,21.3137565105778,20.9848405150442,21.3005998707565,7997.48274854336,0.0,1.0
2023-11-09,32.41,33.09,32.21,32.48,8904,21.3203348304885,21.7676605844142,21.1887684322751,21.3663830698632,13535.3709167516,0.0,1.0
2023-11-10,32.05,32.51,31.66,32.51,12913,21.0835153137043,21.3861180295952,20.8269608371881,21.3861180295952,19629.6321482495,0.0,1.0
2023-11-13,32.17,32.45,31.45,31.65,13423,21.1624551526324,21.3466481101312,20.688816119064,20.8203825172774,20404.906088899,0.0,1.0
2023-11-14,34.31,34.43,33.09,33.09,15203,22.5702156135162,22.6491554524443,21.7676605844142,21.7676605844142,23110.764156264,0.0,1.0
2023-11-15,34.43,34.77,34.25,34.51,4582,22.6491554524443,22.8728183294071,22.5307456940522,22.7017820117297,6965.30430599233,0.0,1.0
2023-11-16,34.07,34.199,33.76,34.199,6335,22.4123359356601,22.4971962625078,22.2084080184293,22.4971962625078,9630.11845885234,0.0,1.0
2023-11-17,33.85,34.02,33.85,33.95,2174,22.2676128976253,22.3794443361067,22.2676128976253,22.333396096732,3304.79519014128,0.0,1.0
2023-11-20,34.58,34.58,33.64,33.64,9112,22.7478302511044,22.7478302511044,22.1294681795012,22.1294681795012,13851.561072938,0.0,1.0
2023-11-21,33.98,34.73,33.98,34.73,3297,22.353131056464,22.8465050497645,22.353131056464,22.8465050497645,5011.91800455189,0.0,1.0
2023-11-22,34.31,34.42,33.7,33.97,4913,22.5702156135162,22.6425771325336,22.1689380989652,22.3465527365534,7468.4722949237,0.0,1.0
2023-11-24,34.37,34.6,34.28,34.469,7789,22.6096855329803,22.7609868909257,22.5504806537842,22.6748109000959,11840.4092621943,0.0,1.0
2023-11-27,34.15,34.19,33.83,34.02,7216,22.4649624949455,22.4912757745882,22.254456257804,22.3794443361067,10969.3661876998,0.0,1.0
2023-11-28,34.88,34.88,33.73,33.88,11949,22.9451798484245,22.9451798484245,22.1886730586972,22.2873478573573,18164.2123859237,0.0,1.0
2023-11-29,35.63,35.78,34.82,35.0,14953,23.4385538417249,23.537228640385,22.9057099289605,23.0241196873526,22730.7279108476,0.0,1.0
2023-11-30,35.19,35.53,35.12,35.46,9750,23.1491077656554,23.3727706426182,23.1030595262807,23.3267224032435,14821.4135712408,0.0,1.0
2023-12-01,36.16,36.18,34.94,35.07,10565,23.7872047969906,23.8003614368119,22.9846497678886,23.0701679267273,16060.3317312983,0.0,1.0
2023-12-04,36.04,36.33,35.81,35.81,13449,23.7082649580625,23.899036235472,23.5569636001171,23.5569636001171,20444.4298584223,0.0,1.0
2023-12-05,35.64,36.04,35.64,35.94,5439,23.4451321616356,23.7082649580625,23.4451321616356,23.6424817589558,8268.06855527987,0.0,1.0
2023-12-06,35.48,36.16,35.48,36.09,6184,23.3398790430649,23.7872047969906,23.3398790430649,23.7411565576159,9400.57656662081,0.0,1.0
2023-12-07,35.84,35.88,35.51,35.78,7420,23.5766985598491,23.6030118394918,23.3596140027969,23.537228640385,11279.4757639596,0.0,1.0
2023-12-08,35.9,36.06,35.9,36.06,1626,23.6161684793131,23.7214215978839,23.6161684793131,23.7214215978839,2471.75574018846,0.0,1.0
2023-12-11,36.16,36.16,35.8,36.09,3253,23.7872047969906,23.7872047969906,23.5503852802064,23.7411565576159,4945.03162535859,0.0,1.0
2023-12-12,36.26,36.26,35.92,36.1,1433,23.8529879960973,23.8529879960973,23.6293251191344,23.7477348775265,2178.36775872698,0.0,1.0
2023-12-13,38.25,38.25,36.18,36.19,13639,25.2081218976958,25.2081218976958,23.8439176538205,23.8505080124865,20695.3835004934,0.07,1.0
2023-12-14,39.07,40.0,38.73,38.73,15573,25.748531308313,26.361434664257,25.5244591136668,25.5244591136668,23629.9734037088,0.0,1.0
2023-12-15,38.53,39.26,38.45,39.18,6238,25.3926519403456,25.8737481229683,25.3399290710171,25.8210252536397,9465.34220075356,0.0,1.0
2023-12-18,38.4,38.75,38.3,38.58,7594,25.3069772776867,25.537639830999,25.2410736910261,25.4256037336759,11522.8933428219,0.0,1.0
2023-12-19,39.22,39.32,38.5,38.5,4461,25.847386688304,25.9132902749646,25.3728808643474,25.3728808643474,6768.97908906087,0.0,1.0
2023-12-20,39.5637,39.68,38.91,38.91,8476,26.0738973156566,26.150543186943,25.643085569656,25.643085569656,12861.2120060255,0.0,1.0
2023-12-21,39.8,39.97,39.66,39.66,4295,26.2296274909357,26.3416635882588,26.1373624696108,26.1373624696108,6517.09598464839,0.0,1.0
2023-12-22,39.94,40.22,39.7831,40.22,6954,26.3218925122606,26.5064225549104,26.2184897847901,26.5064225549104,10551.7777595448,0.0,1.0
2023-12-26,40.37,40.4,40.05,40.05,6479,26.6052779349014,26.6250490108996,26.3943864575873,26.3943864575873,9831.02791258134,0.0,1.0
2023-12-27,40.73,41.04,40.58,40.625,5181,26.8425308468797,27.0468319655277,26.7436754668887,26.773332080886,7861.48412024756,0.0,1.0
2023-12-28,40.2,40.81,40.16,40.28,5807,26.4932418375783,26.8952537162082,26.466880402914,26.5459647069068,8811.35655014043,0.0,1.0
2023-12-29,40.37,40.37,40.0014,40.31,6089,26.6052779349014,26.6052779349014,26.3623573144703,26.565735782905,9239.25435402188,0.0,1.0
2024-01-02,38.69,40.0,38.68,40.0,9152,25.4980976790026,26.361434664257,25.4915073203365,26.361434664257,13886.9528408619,0.0,1.0
2024-01-03,38.09,38.39,37.85,38.3,5538,25.1026761590387,25.3003869190207,24.9445075510532,25.2410736910261,8403.18453154431,0.0,1.0
2024-01-04,38.54,38.71,37.98,38.15,7964,25.3992422990116,25.5112783963347,25.030182213712,25.1422183110351,12084.3195394039,0.0,1.0
2024-01-05,38.55,39.05,38.3,38.6,3950,25.4058326576777,25.7353505909809,25.2410736910261,25.438784451008,5993.60399053809,0.0,1.0
2024-01-08,38.96,38.96,38.5,38.55,19028,25.6760373629863,25.6760373629863,25.3728808643474,25.4058326576777,28872.4801853061,0.0,1.0
2024-01-09,39.17,39.17,38.54,38.54,6033,25.8144348949737,25.8144348949737,25.3992422990116,25.3992422990116,9154.28174048513,0.0,1.0
2024-01-10,39.77,39.92,39.34,39.34,4920,26.2098564149375,26.3087117949285,25.9264709922968,25.9264709922968,7465.45104644239,0.0,1.0
2024-01-11,39.1,40.09,38.53,40.09,9680,25.7683023843112,26.4207478922516,25.3926519403456,26.4207478922516,14688.1231970655,0.0,1.0
2024-01-12,39.12,39.88,39.04,39.88,5266,25.7814831016434,26.2823503602642,25.7287602323148,26.2823503602642,7990.46040865153,0.0,1.0
2024-01-16,38.79,39.12,38.42,39.12,3774,25.5640012656632,25.7814831016434,25.3201579950189,25.7814831016434,5726.54720513691,0.0,1.0
2024-01-17,38.44,38.54,37.91,38.18,11592,25.333338712351,25.3992422990116,24.9840497030496,25.1619893870333,17589.3310021057,0.0,1.0
2024-01-18,38.75,38.85,38.4,38.85,1558,25.537639830999,25.6035434176596,25.3069772776867,25.6035434176596,2364.05949804009,0.0,1.0
2024-01-19,39.8,39.8,38.93,38.93,8174,26.2296274909357,26.2296274909357,25.6562662869881,25.6562662869881,12402.9668401667,0.0,1.0
2024-01-22,40.18,40.5399,40.0,40.0,7541,26.4800611202462,26.7172481286378,26.361434664257,26.361434664257,11442.4728335817,0.0,1.0
2024-01-23,40.16,40.47,40.16,40.33,2671,26.466880402914,26.671181521562,26.466880402914,26.5789165002371,4052.89019208285,0.0,1.0
2024-01-24,40.23,40.89,40.23,40.74,3528,26.5130129135765,26.9479765855367,26.5130129135765,26.8491212055458,5353.27465281478,0.0,1.0
2024-01-25,40.78,40.86,40.39,40.39,8666,26.87548264021,26.9282055095385,26.6184586522335,26.6184586522335,13149.5119448109,0.0,1.0
2024-01-26,40.55,41.14,40.54,40.76,6186,26.7239043908905,27.1127355521883,26.7173140322245,26.8623019228779,9386.43905961233,0.0,1.0
2024-01-29,40.42,40.94,40.41,40.42,2768,26.6382297282317,26.980928378867,26.6316393695656,26.6382297282317,4200.07489767328,0.0,1.0
2024-01-30,40.87,41.12,40.69,40.69,4363,26.9347958682046,27.0995548348562,26.8161694122154,26.8161694122154,6620.27701537157,0.0,1.0
2024-01-31,39.47,41.04,39.47,41.04,5030,26.0121456549556,27.0468319655277,26.0121456549556,27.0468319655277,7632.36153731813,0.0,1.0
2024-02-01,38.84,39.38,38.84,39.21,6853,25.5969530589936,25.952832426961,25.5969530589936,25.8407963296379,10398.5235815589,0.0,1.0
2024-02-02,38.9,39.18,38.71,38.84,4233,25.6364952109899,25.8210252536397,25.5112783963347,25.5969530589936,6423.01916251843,0.0,1.0
2024-02-05,38.59,38.6842,38.53,38.53,3732,25.432194092342,25.4942752709763,25.3926519403456,25.3926519403456,5662.81774498433,0.0,1.0
2024-02-06,39.59,39.67,38.63,38.63,8039,26.0912299589484,26.1439528282769,25.4585555270062,25.4585555270062,12198.1221468192,0.0,1.0
2024-02-07,39.68,39.8,39.33,39.39,6006,26.150543186943,26.2296274909357,25.9198806336307,25.9594227856271,9113.31280181562,0.0,1.0
2024-02-08,40.55,40.69,39.89,40.43,7067,26.7239043908905,26.8161694122154,26.2889407189303,26.6448200868978,10723.2403547172,0.0,1.0
2024-02-09,40.75,40.76,40.33,40.35,3739,26.8557115642118,26.8623019228779,26.5789165002371,26.5920972175693,5673.43932167644,0.0,1.0
2024-02-12,39.65,41.05,39.65,40.67,2098,26.1307721109448,27.0534223241938,26.1307721109448,26.8029886948833,3183.4382714301,0.0,1.0
2024-02-13,39.07,39.81,39.01,39.81,8686,25.748531308313,26.2362178496018,25.7089891563166,26.2362178496018,13179.8593067883,0.0,1.0
2024-02-14,39.57,39.98,39.49,39.72,3653,26.0780492416162,26.3482539469249,26.0253263722877,26.1769046216072,5542.94566517359,0.0,1.0
2024-02-15,40.41,40.41,40.04,40.08,3836,26.6316393695656,26.6316393695656,26.3877960989213,26.4141575335855,5820.62402726687,0.0,1.0
2024-02-16,40.26,40.82,40.26,40.31,3293,26.5327839895747,26.9018440748743,26.5327839895747,26.565735782905,4996.69314958023,0.0,1.0
2024-02-20,40.35,40.67,40.01,40.26,19219,26.5920972175693,26.8029886948833,26.3680250229231,26.5327839895747,29162.2974921902,0.0,1.0
2024-02-21,39.97,40.42,39.88,40.14,3705,26.3416635882588,26.6382297282317,26.2823503602642,26.4536996855819,5621.84880631485,0.0,1.0
2024-02-22,41.16,41.16,40.81,40.81,11394,27.1259162695205,27.1259162695205,26.8952537162082,26.8952537162082,17288.8921185293,0.0,1.0
2024-02-23,41.25,41.54,41.06,41.06,7957,27.185229497515,27.3763498988309,27.0600126828598,27.0600126828598,12073.6979627118,0.0,1.0
2024-02-26,40.81,41.3555,40.75,41.15,4776,26.8952537162082,27.254757781442,26.8557115642118,27.1193259108544,7246.95004020505,0.0,1.0
2024-02-27,41.11,41.28,40.5,40.8,2999,27.0929644761901,27.2050005735132,26.6909525975602,26.8886633575421,4550.58692851235,0.0,1.0
2024-02-28,40.94,41.05,40.78,40.78,5699,26.980928378867,27.0534223241938,26.87548264021,26.87548264021,8647.48079546244,0.0,1.0
2024-02-29,41.1,41.23,40.89,41.23,5760,27.0863741175241,27.1720487801829,26.9479765855367,27.1720487801829,8740.04024949351,0.0,1.0
2024-03-01,41.39,42.12,41.0,41.0,14067,27.2774945188399,27.7585907014626,27.0204705308634,27.0204705308634,21344.81704681,0.0,1.0
2024-03-04,41.27,41.67,41.24,41.61,12070,27.1984102148472,27.4620245614897,27.178639138849,27.4224824094934,18314.6329533657,0.0,1.0
2024-03-05,41.26,41.45,41.04,41.36,2828,27.1918198561811,27.3170366708363,27.0468319655277,27.2577234428417,4291.1169836055,0.0,1.0
2024-03-06,41.54,42.49,41.46,41.92,5914,27.3763498988309,28.002433972107,27.3236270295024,27.6267835281413,8973.71493671957,0.0,1.0
2024-03-07,42.18,42.18,41.92,41.92,6091,27.798132853459,27.798132853459,27.6267835281413,27.6267835281413,9242.28909021963,0.0,1.0
2024-03-08,41.69,42.53,41.69,42.53,9715,27.4752052788219,28.0287954067713,27.4752052788219,28.0287954067713,14741.2310805259,0.0,1.0
2024-03-11,42.01,42.18,41.32,41.32,2428,27.6860967561359,27.798132853459,27.2313620081775,27.2313620081775,3684.16974405734,0.0,1.0
2024-03-12,41.8,42.26,41.8,41.98,3078,27.6004220934771,27.9041587959412,27.6004220934771,27.7192755857456,4661.53740563289,0.08,1.0
2024-03-13,42.03,42.46,42.01,42.42,2575,27.7522904447091,28.0362182317952,27.7390845011237,28.0098063446244,3899.75920061882,0.0,1.0
2024-03-14,41.11,41.77,40.5001,41.77,6025,27.1448170397809,27.580613178099,26.7421017901443,27.580613178099,9124.67929465179,0.0,1.0
2024-03-15,41.0,41.11,40.6556,40.96,4945,27.0721843500613,27.1448170397809,26.8447780015207,27.0457724628905,7489.05213478058,0.0,1.0
2024-03-18,40.9548,40.9548,40.9548,40.9548,1130,27.0423389175583,27.0423389175583,27.0423389175583,27.0423389175583,1711.35063949485,0.0,1.0
2024-03-19,41.11,41.11,41.11,41.11,1264,27.1448170397809,27.1448170397809,27.1448170397809,27.1448170397809,1914.28956488629,0.0,1.0
2024-03-20,42.1,42.1,41.3573,41.3573,1721,27.798511247258,27.798511247258,27.3081085322144,27.3081085322144,2606.40216864659,0.0,1.0
2024-03-21,42.67,43.07,42.09,42.09,6998,28.1748806394418,28.4389995111497,27.7919082754653,27.7919082754653,10598.2582081283,0.0,1.0
2024-03-22,42.02,42.11,41.97,42.1,1988,27.7456874729164,27.8051142190507,27.712672613953,27.798511247258,3010.76554983697,0.0,1.0
2024-03-25,41.68,42.05,41.68,41.96,1919,27.5211864319647,27.7654963882945,27.5211864319647,27.7060696421603,2906.26714795631,0.0,1.0
2024-03-26,40.95,41.66,40.95,41.66,1828,27.0391694910978,27.5079804883793,27.0391694910978,27.5079804883793,2768.45041504123,0.0,1.0
2024-03-27,41.3321,41.37,41.01,41.31,2684,27.2914690432968,27.3164943063911,27.078787321854,27.2768764756349,4064.8363861984,0.0,1.0
2024-03-28,41.78,41.935,41.34,41.36,2213,27.5872161498917,27.6895622126785,27.296685391013,27.3098913345984,3351.52120814347,0.0,1.0
2024-04-01,41.12,41.7,41.036,41.7,5922,27.1514200115736,27.5343923755501,27.095955048515,27.5343923755501,8968.68892662704,0.0,1.0
2024-04-02,40.44,41.43,40.43,40.79,6764,26.7024179296702,27.3561121371473,26.6958149578775,26.9335219424146,10243.8723234896,0.0,1.0
2024-04-03,40.65,40.99,40.65,40.99,5277,26.8410803373168,27.0655813782686,26.8410803373168,27.0655813782686,7991.85603948175,0.0,1.0
2024-04-04,40.05,41.51,40.05,41.48,5085,26.444902029755,27.4089359114889,26.444902029755,27.3891269961108,7701.07787772685,0.0,1.0
2024-04-05,40.35,40.4907,39.85,40.02,4345,26.6429911835359,26.7358949966592,26.312842593901,26.4250931143769,6580.3703792966,0.0,1.0
2024-04-08,40.59,40.59,40.41,40.41,1488,26.8014625065607,26.8014625065607,26.6826090142921,26.6826090142921,2253.5307536003,0.0,1.0
2024-04-09,41.03,41.04,40.335,40.77,4086,27.0919932654394,27.0985962372321,26.6330867258469,26.9203159988292,6188.122754846,0.0,1.0
2024-04-10,39.12,40.33,38.96,40.33,14852,25.8308256530341,26.6297852399505,25.7251781043509,26.6297852399505,22492.9023874138,0.0,1.0
2024-04-11,39.68,39.68,39.0,39.04,3163,26.2005920734251,26.2005920734251,25.7515899915217,25.7780018786925,4790.26732099313,0.0,1.0
2024-04-12,39.26,39.55,39.06,39.23,3214,25.9232672581318,26.1147534401201,25.7912078222779,25.9034583427537,4867.50527020927,0.0,1.0
2024-04-15,38.92,39.5,38.7051,39.5,5409,25.6987662171801,26.0817385811566,25.556868353355,26.0817385811566,8191.76602568822,0.0,1.0
2024-04-16,38.76,38.81,38.25,38.26,4347,25.5931186684969,25.6261335274604,25.2563671070693,25.262970078862,6583.39931848155,0.0,1.0
2024-04-17,39.05,39.14,38.66,39.12,4953,25.7846048504852,25.8440315966195,25.52708895057,25.8308256530341,7501.16789152037,0.0,1.0
2024-04-18,38.43,39.33,38.35,39.33,1918,25.3752205993379,25.9694880606807,25.3223968249963,25.9694880606807,2904.75267836384,0.0,1.0
2024-04-19,38.86,39.04,38.27,38.27,14554,25.6591483864239,25.7780018786925,25.2695730506547,25.2695730506547,22041.5904488568,0.0,1.0
2024-04-22,39.69,39.69,38.93,39.18,11132,26.2071950452178,26.2071950452178,25.7053691889728,25.8704434837902,16859.0755034131,0.0,1.0
2024-04-23,40.4,40.4238,40.11,40.11,1533,26.6760060424994,26.691721115366,26.4845198605111,26.4845198605111,2321.68188526161,0.0,1.0
2024-04-24,40.45,40.49,40.1,40.1,3008,26.7090209014629,26.7354327886337,26.4779168887185,26.4779168887185,4555.52453415976,0.0,1.0
2024-04-25,40.29,40.3,39.45,39.89,5256,26.6033733527797,26.6099763245724,26.0487237221931,26.3392544810718,7960.0521780398,0.0,1.0
2024-04-26,40.81,40.92,40.43,40.55,2659,26.946727886,27.0193605757197,26.6958149578775,26.7750506193899,4026.97464638657,0.0,1.0
2024-04-29,40.87,41.22,40.77,41.22,3211,26.9863457167562,27.2174497295006,26.9203159988292,27.2174497295006,4862.96186143184,0.0,1.0
2024-04-30,40.17,40.68,40.08,40.52,43194,26.5241376912673,26.8608892526949,26.4647109451331,26.7552417040118,65415.9995772929,0.0,1.0
2024-05-01,41.14,41.29,39.94,39.97,86795,27.164625955159,27.2636705320495,26.3722693400353,26.3920782554134,131448.388278722,0.0,1.0
2024-05-02,41.61,41.67,41.13,41.28,5341,27.4749656294158,27.514583460172,27.1580229833663,27.2570675602568,8088.78209340004,0.0,1.0
2024-05-03,42.61,42.61,42.33,42.53,2385,28.1352628086856,28.1352628086856,27.9503795984901,28.082439034344,3612.00997804888,0.0,1.0
2024-05-06,43.69,43.72,43.06,43.12,10471,28.848383762297,28.8681926776751,28.432396539357,28.4720143701132,15858.0111027882,0.0,1.0
2024-05-07,44.06,44.06,43.6701,43.72,11369,29.0926937186268,29.0926937186268,28.8352438484295,28.8681926776751,17218.0047968292,0.0,1.0
2024-05-08,43.61,43.97,43.13,43.57,9193,28.7955599879554,29.0332669724925,28.4786173419059,28.7691481007846,13922.5189636073,0.0,1.0
2024-05-09,44.2,44.2,43.56,43.67,8326,29.1851353237246,29.1851353237246,28.7625451289919,28.8351778187116,12609.4738269329,0.0,1.0
2024-05-10,44.22,44.68,44.01,44.68,9126,29.19834126731,29.5020779697741,29.0596788596633,29.5020779697741,13821.0495009116,0.0,1.0
2024-05-13,43.895,44.13,43.8827,44.13,3321,28.9837446840473,29.1389145211757,28.9756230287423,29.1389145211757,5029.55351660391,0.0,1.0
2024-05-14,44.6202,44.625,43.97,43.97,3329,29.4625921984537,29.4657616249142,29.0332669724925,29.0332669724925,5041.6692733437,0.0,1.0
2024-05-15,43.36,45.11,43.36,45.11,23575,28.630485693138,29.7860057568601,28.630485693138,29.7860057568601,35703.6206425586,0.0,1.0
2024-05-16,44.7,44.91,44.42,44.42,15400,29.5152839133595,29.6539463210061,29.3304007031639,29.3304007031639,23322.8317240892,0.0,1.0
2024-05-17,44.51,44.86,44.24,44.86,7201,29.3898274492982,29.6209314620426,29.2115472108954,29.6209314620426,10905.6955354004,0.0,1.0
2024-05-20,44.51,44.51,44.51,44.51,317,29.3898274492982,29.3898274492982,29.3898274492982,29.3898274492982,480.086860814044,0.0,1.0
2024-05-21,44.56,44.98,44.56,44.67,8753,29.4228423082617,29.700167123555,29.4228423082617,29.4954749979814,13256.152342919,0.0,1.0
2024-05-22,44.315,44.605,44.1162,44.4,10405,29.2610694993406,29.4525556813288,29.1298024201018,29.3171947595785,15758.0561096849,0.0,1.0
2024-05-23,44.25,44.75,43.9,44.45,35745,29.2181501826881,29.548298772323,28.9870461699436,29.350209618542,54134.7155829589,0.0,1.0
2024-05-24,44.65,44.88,44.33,44.33,8397,29.482269054396,29.634137405628,29.2709739570296,29.2709739570296,12717.0011679985,0.0,1.0
2024-05-28,43.96,44.75,43.96,44.75,5929,29.0266640006998,29.548298772323,29.0266640006998,29.548298772323,8979.29021377435,0.0,1.0
2024-05-29,42.0495,43.17,42.0495,43.17,3744,27.7651662397049,28.5050292290767,27.7651662397049,28.5050292290767,5670.17415422013,0.0,1.0
2024-05-30,42.67,42.89,42.67,42.83,4284,28.1748806394418,28.3201460188812,28.1748806394418,28.280528188125,6487.98773415572,0.0,1.0
2024-05-31,43.46,43.46,42.65,42.65,16353,28.6965154110649,28.6965154110649,28.1616746958564,28.1616746958564,24766.1212457163,0.0,1.0
2024-06-03,43.34,43.53,43.32,43.37,2828,28.6172797495526,28.7427362136138,28.6040738059672,28.6370886649307,4282.92000751456,0.0,1.0
2024-06-04,42.65,43.0,42.43,43.0,9648,28.1616746958564,28.3927787086008,28.0164093164171,28.3927787086008,14611.6026281826,0.0,1.0
2024-06-05,43.04,43.0732,42.91,43.0732,3807,28.4191905957716,28.4411124621234,28.3333519624666,28.4411124621234,5765.58573854595,0.0,1.0
2024-06-06,42.37,42.56,42.28,42.56,2245,27.9767914856609,28.1022479497221,27.9173647395266,28.1022479497221,3399.98423510261,0.0,1.0
2024-06-07,41.44,41.73,41.44,41.67,2304,27.36271510894,27.5542012909282,27.36271510894,27.514583460172,3489.33794105854,0.0,1.0
2024-06-10,41.65,41.65,41.15,41.15,6290,27.5013775165866,27.5013775165866,27.1712289269517,27.1712289269517,9526.01373665722,0.0,1.0
2024-06-11,41.16,41.22,41.16,41.22,1141,27.1778318987444,27.2174497295006,27.1778318987444,27.2174497295006,1728.00980501207,0.0,1.0
2024-06-12,41.84,42.53,41.84,42.292,6798,27.6268339806479,28.082439034344,27.6268339806479,27.9252883056778,10295.3642896337,0.0,1.0
2024-06-13,41.13,41.58,40.97,41.58,11830,27.2108467577079,27.5085584290176,27.10499371902,27.5085584290176,17881.3950309052,0.08,1.0
2024-06-14,40.84,40.96,40.42,40.57,5868,27.0189881250861,27.098377904102,26.7411238985304,26.8403611223003,8869.65562479725,0.0,1.0
2024-06-17,40.895,40.895,40.5,40.5,2453,27.0553751071351,27.0553751071351,26.7940504178743,26.7940504178743,3707.78208037281,0.0,1.0
2024-06-18,41.29,41.29,41.29,41.29,1091,27.3166997963958,27.3166997963958,27.3166997963958,27.3166997963958,1649.07878095668,0.0,1.0
2024-06-20,40.84,41.15,40.24,41.15,5553,27.0189881250861,27.2240783875439,26.6220392300065,27.2240783875439,8393.5238044477,0.0,1.0
2024-06-21,40.56,40.73,40.115,40.62,2957,26.8337453073823,26.9462141609882,26.5393415435316,26.8734401968902,4469.59299293208,0.0,1.0
2024-06-24,41.29,41.48,40.49,40.49,3447,27.3166997963958,27.4424002798377,26.7874346029563,26.7874346029563,5210.2424912536,0.0,1.0
2024-06-25,41.14,41.3,40.74,41.11,2673,27.2174625726259,27.3233156113138,26.9528299759062,27.1976151278719,4040.31858982329,0.0,1.0
2024-06-26,40.98,40.99,40.68,40.99,3593,27.111609533938,27.118225348856,26.9131350863982,27.118225348856,5430.92581116164,0.0,1.0
2024-06-27,41.6926,41.81,40.94,40.94,5046,27.5830525049942,27.6607221721315,27.085146274266,27.085146274266,7627.17830312321,0.0,1.0
2024-06-28,41.59,42.0,41.42,42.0,2678,27.5151742439356,27.7864226555734,27.4027053903297,27.7864226555734,4047.87623776535,0.0,1.0
2024-07-01,41.75,41.94,41.17,41.62,2123,27.6210272826235,27.7467277660654,27.2373100173799,27.5350216886896,3208.9773161971,0.0,1.0
2024-07-02,41.831,41.831,41.64,41.64,2264,27.6746153834593,27.6746153834593,27.5482533185256,27.5482533185256,3422.10298816308,0.0,1.0
2024-07-03,43.1199,43.13,41.83,41.83,4607,28.5273277682395,28.5340097413066,27.6739538019675,27.6739538019675,6963.61681381065,0.0,1.0
2024-07-05,42.97,43.01,42.55,43.01,4410,28.4281567026187,28.4546199622907,28.150292476063,28.4546199622907,6665.84548489365,0.0,1.0
2024-07-08,42.585,42.72,42.27,42.72,2601,28.173447828276,28.2627613296689,27.9650496583592,28.2627613296689,3931.48845945768,0.0,1.0
2024-07-09,42.82,43.01,42.42,42.48,2668,28.3289194788488,28.4546199622907,28.0642868821291,28.1039817716371,4032.76094188124,0.0,1.0
2024-07-10,44.03,44.03,43.07,43.07,5836,29.1294330839261,29.1294330839261,28.4943148517987,28.4943148517987,8821.28667796808,0.0,1.0
2024-07-11,44.9,44.9,44.51,44.8689,4779,29.7050089817915,29.7050089817915,29.4469921999898,29.6844337973966,7223.5999030174,0.0,1.0
2024-07-12,45.97,45.97,45.07,45.07,1106,30.4129011780168,30.4129011780168,29.8174778353974,29.8174778353974,1671.75172478285,0.0,1.0
2024-07-15,46.0,46.21,45.8,45.96,3088,30.4327486227708,30.5716807360487,30.300432324411,30.4062853630989,4667.60336901396,0.0,1.0
2024-07-16,47.14,47.2,46.15,46.15,2439,31.1869515234221,31.2266464129301,30.5319858465407,30.5319858465407,3686.62066613505,0.0,1.0
2024-07-17,46.62,47.0599,46.62,47.0599,3604,30.8429291476864,31.133958845929,30.8429291476864,31.133958845929,5447.55263663417,0.0,1.0
2024-07-18,46.29,46.62,46.0063,46.62,2430,30.6246072553926,30.8429291476864,30.4369165861692,30.8429291476864,3673.01689983936,0.0,1.0
2024-07-19,46.0,46.315,46.0,46.03,1470,30.4327486227708,30.6411467926876,30.4327486227708,30.4525960675248,2221.94849496455,0.0,1.0
2024-07-22,46.9,46.95,46.06,46.06,1193,31.0281719653903,31.0612510399802,30.4724435122788,30.4724435122788,1803.25479897463,0.0,1.0
2024-07-23,47.18,47.41,46.6,46.6,3697,31.2134147830941,31.3655785262079,30.8296975178504,30.8296975178504,5588.12488835641,0.0,1.0
2024-07-24,45.72,46.95,45.72,46.95,3297,30.247505805067,31.0612510399802,30.247505805067,31.0612510399802,4983.51305299191,0.0,1.0
2024-07-25,46.24,46.95,45.86,45.86,4389,30.5915281808027,31.0612510399802,30.3401272139189,30.3401272139189,6634.103363537,0.0,1.0
2024-07-26,47.34,47.36,47.1431,47.1431,6255,31.319267821782,31.332499451618,31.1890024260467,31.1890024260467,9454.6175755124,0.0,1.0
2024-07-29,47.32,47.51,46.91,47.15,2711,31.306036191946,31.4317366753879,31.0347877803082,31.1935673383401,4097.75671418291,0.0,1.0
2024-07-30,47.8,47.91,47.695,47.91,1852,31.6235953080097,31.6963692721076,31.5541292513707,31.6963692721076,2799.35279773764,0.0,1.0
2024-07-31,48.9,49.31,48.05,48.16,5075,32.351334948989,32.6225833606267,31.7889906809595,31.8617646450575,7671.01266118712,0.0,1.0
2024-08-01,47.41,48.7,47.31,48.7,2937,31.3655785262079,32.2190186506291,31.299420377028,32.2190186506291,4439.36240116386,0.0,1.0
2024-08-02,45.4,46.71,45.27,46.54,4667,30.0357997276912,30.9024714819484,29.9497941337573,30.7900026283425,7054.30858911533,0.0,1.0
2024-08-05,43.69,44.37,42.31,43.6,4766,28.9044953767143,29.3543707911379,27.9915129180312,28.8449530424523,7203.95001836804,0.0,1.0
2024-08-06,44.71,44.92,43.495,43.57,14987,29.5793084983496,29.7182406116275,28.7754869858134,28.8251055976984,22653.2939415195,0.0,1.0
2024-08-07,43.3,45.6,43.3,45.6,2156,28.6464785949125,30.1681160260511,28.6464785949125,30.1681160260511,3258.85779261467,0.0,1.0
2024-08-08,43.92,44.49,43.19,43.26,5924,29.0566591198281,29.4337605701538,28.5737046308146,28.6200153352406,8954.30128174829,0.0,1.0
2024-08-09,44.82,45.06,44.45,44.5,5434,29.6520824624476,29.8108620204794,29.4072973104818,29.4403763850718,8213.65178342676,0.0,1.0
2024-08-12,44.08,45.68,44.08,45.68,2639,29.162512158516,30.221042545395,29.162512158516,30.221042545395,3988.92658381731,0.0,1.0
2024-08-13,45.57,45.5835,44.58,44.58,3239,30.1482685812971,30.1571999314364,29.4933029044157,29.4933029044157,4895.84433686406,0.0,1.0
2024-08-14,45.791,46.17,45.52,46.17,7769,30.2944780909848,30.5452174763767,30.1151895067071,30.5452174763767,11743.073372367,0.0,1.0
2024-08-15,46.55,46.72,46.52,46.52,1863,30.7966184432605,30.9090872968664,30.7767709985065,30.7767709985065,2815.97962321017,0.0,1.0
2024-08-16,46.51,46.51,46.2345,46.46,3405,30.7701551835885,30.7701551835885,30.5878894825978,30.7370761089985,5146.75824854033,0.0,1.0
2024-08-19,46.75,46.99,46.75,46.8,5155,30.9289347416203,31.0877142996522,30.9289347416203,30.9620138162103,7791.93502826004,0.0,1.0
2024-08-20,46.79,46.95,46.64,46.83,3245,30.9553980012923,31.0612510399802,30.8561607775224,30.9818612609643,4904.91351439453,0.0,1.0
2024-08-21,47.1,47.13,46.7,46.7369,5518,31.1604882637501,31.1803357085041,30.8958556670304,30.9202680240778,8340.62026885332,0.0,1.0
2024-08-22,47.03,47.03,47.03,47.03,932,31.1141775593242,31.1141775593242,31.1141775593242,31.1141775593242,1408.74557639929,0.0,1.0
2024-08-23,49.12,49.12,47.95,47.95,2754,32.4968828771848,32.4968828771848,31.7228325317796,31.7228325317796,4162.7524864846,0.0,1.0
2024-08-26,49.3,49.68,49.3,49.36,6717,32.6159675457087,32.8673685125925,32.6159675457087,32.6556624352167,10152.9442453584,0.0,1.0
2024-08-27,49.63,49.8,49.15,49.46,3324,32.8342894380025,32.9467582916084,32.5167303219388,32.7218205843966,5024.32435187902,0.0,1.0
2024-08-28,49.44,50.12,49.44,49.66,9718,32.7085889545606,33.1584643689842,32.7085889545606,32.8541368827565,14689.0445401806,0.0,1.0
2024-08-29,49.64,50.21,49.44,50.02,9671,32.8409052529205,33.2180067032462,32.7085889545606,33.0923062198043,14618.0026495253,0.0,1.0
2024-08-30,50.48,50.48,49.58,49.58,3858,33.396633706032,33.396633706032,32.8012103634126,32.8012103634126,5831.48115209062,0.0,1.0
2024-09-03,47.92,50.5,47.63,50.5,14511,31.7029850870256,33.409865335868,31.5111264544038,33.409865335868,21933.8058574357,0.0,1.0
2024-09-04,47.5,48.57,47.5,48.075,2398,31.4251208604699,32.1330130566952,31.4251208604699,31.8055302182545,3624.64795301019,0.0,1.0
2024-09-05,47.12,48.18,47.12,47.715,6862,31.1737198935861,31.8749962748934,31.1737198935861,31.5673608812067,10372.116035678,0.0,1.0
2024-09-06,46.27,47.29,46.1,47.26,9152,30.6113756255567,31.286188747192,30.4989067719508,31.266341302438,13833.5187931398,0.0,1.0
2024-09-09,47.25,47.64,47.16,47.36,2004,31.25972548752,31.5177422693218,31.2001831532581,31.332499451618,3029.10529517616,0.0,1.0
2024-09-10,47.29,47.29,46.27,46.95,7415,31.286188747192,31.286188747192,30.6113756255567,31.0612510399802,11207.9918980695,0.0,1.0
2024-09-11,47.61,47.61,46.67,47.065,11351,31.4978948245678,31.4978948245678,30.8760082222764,31.1373329115372,17157.3723580562,0.0,1.0
2024-09-12,48.81,48.835,47.8,47.8,10732,32.344719134071,32.3612857798065,31.6754266463551,31.6754266463551,16195.1914879426,0.08,1.0
2024-09-13,49.29,49.8297,49.18,49.51,4923,32.6627987321934,33.0204394803323,32.589905490957,32.8085852146662,7429.08383294272,0.0,1.0
2024-09-16,50.41,50.41,49.67,49.92,9998,33.4049844611456,33.4049844611456,32.9146117473736,33.080278204729,15087.5442132361,0.0,1.0
2024-09-17,50.2,50.76,50.03,50.38,6699,33.2658246369671,33.6369175014432,33.1531714459654,33.385104486263,10109.1677019873,0.0,1.0
2024-09-18,50.05,50.91,50.05,50.215,5724,33.1664247625538,33.7363173758565,33.1664247625538,33.2757646244084,8637.83787523141,0.0,1.0
2024-09-19,52.16,52.22,50.78,51.12,4210,34.5646496626335,34.6044096123988,33.6501708180317,33.875477200035,6353.12673912023,0.0,1.0
2024-09-20,52.33,52.42,51.69,51.81,4042,34.6773028536352,34.7369427782832,34.2531967228054,34.332716622336,6099.60529204845,0.0,1.0
2024-09-23,52.64,52.64,52.26,52.53,9780,34.8827292607559,34.8827292607559,34.6309162455757,34.8098360195196,14758.5699545358,0.0,1.0
2024-09-24,52.92,53.125,52.67,52.72,110761,35.068275692994,35.2041221880254,34.9026092356386,34.9357425271097,167144.5773757,0.0,1.0
2024-09-25,52.17,52.34,52.1,52.1,4118,34.5712763209278,34.6839295119294,34.5248897128682,34.5248897128682,6214.29356572376,0.0,1.0
2024-09-26,53.48,54.16,53.32,53.32,12709,35.4393685574701,35.8899813214768,35.3333420247627,35.3333420247627,19178.5956597337,0.0,1.0
2024-09-27,53.33,53.86,53.33,53.45,8445,35.3399686830569,35.6911815726504,35.3399686830569,35.4194885825875,12743.9798840547,0.0,1.0
2024-09-30,53.16,53.37,52.88,53.0,7048,35.2273154920552,35.3664753162337,35.0417690598171,35.1212889593477,10635.8283271542,0.0,1.0
2024-10-01,53.2768,53.2768,52.79,52.93,7544,35.3047148609316,35.3047148609316,34.9821291351692,35.0749023512882,11384.320218509,0.0,1.0
2024-10-02,52.64,53.31,52.64,53.02,13627,34.8827292607559,35.3267153664684,34.8827292607559,35.1345422759362,20563.9092812331,0.0,1.0
2024-10-03,52.57,52.74,52.07,52.53,10502,34.8363426526964,34.9489958436981,34.5050097379856,34.8098360195196,15848.1085544515,0.0,1.0
2024-10-04,53.1,53.26,52.9,53.11,5860,35.1875555422899,35.2935820749974,35.0550223764056,35.1941822005841,8843.06952286093,0.0,1.0
2024-10-07,52.35,53.1,52.35,53.0,4070,34.6905561702237,35.1875555422899,34.6905561702237,35.1212889593477,6141.8588665604,0.0,1.0
2024-10-08,52.54,52.7,52.12,52.44,11817,34.8164626778138,34.9224892105212,34.5381430294567,34.7501960948716,17832.5175002811,0.0,1.0
2024-10-09,52.86,52.98,52.29,52.29,5244,35.0285157432287,35.1080356427593,34.6507962204584,34.6507962204584,7913.49088359773,0.0,1.0
2024-10-10,53.05,53.05,52.64,52.64,4558,35.1544222508188,35.1544222508188,34.8827292607559,34.8827292607559,6878.27830805463,0.0,1.0
2024-10-11,53.62,54.365,53.14,53.14,5191,35.5321417735892,36.0258278165083,35.2140621754668,35.2140621754668,7833.51090327151,0.0,1.0
2024-10-14,53.95,54.07,53.5,53.5,5605,35.7508214972983,35.8303413968289,35.4526218740586,35.4526218740586,8458.26018355555,0.0,1.0
2024-10-15,53.44,53.85,53.44,53.85,3179,35.4128619242933,35.6845549143561,35.4128619242933,35.6845549143561,4797.28976334042,0.0,1.0
2024-10-16,54.8,55.04,53.68,53.68,8967,36.3140874523067,36.4731272513679,35.5719017233545,35.5719017233545,13531.7072374563,0.0,1.0
2024-10-17,55.24,55.36,55.21,55.255,9725,36.6056604172522,36.6851803167828,36.5857804423696,36.6156004046936,14675.5718617445,0.0,1.0
2024-10-18,56.43,56.63,55.44,55.44,16742,37.394232754264,37.5267659201483,36.7381935831366,36.7381935831366,25264.619445689,0.0,1.0
2024-10-21,55.41,56.6995,55.396,56.6995,9727,36.7183136082539,37.5728211952931,36.709036286642,37.5728211952931,14678.5899742096,0.0,1.0
2024-10-22,54.37,56.15,54.37,55.56,4923,36.0291411456554,37.2086863220259,36.0291411456554,36.8177134826672,7429.08383294272,0.0,1.0
2024-10-23,53.68,54.54,53.68,54.51,2758,35.5719017233545,36.1417943366571,35.5719017233545,36.1219143617744,4161.9770894284,0.0,1.0
2024-10-24,54.14,54.91,53.43,53.43,33898,35.8767280048884,36.3869806935431,35.406235265999,35.406235265999,51153.9881716621,0.0,1.0
2024-10-25,53.4,54.66,53.3681,54.66,6383,35.3863552911164,36.2213142361877,35.3652162511578,36.2213142361877,9632.3059324951,0.0,1.0
2024-10-28,54.59,54.73,54.09,54.09,5434,36.1749276281282,36.2677008442472,35.8435947134173,35.8435947134173,8200.21156778605,0.0,1.0
2024-10-29,53.45,54.29,53.39,54.14,7806,35.4194885825875,35.9761278793017,35.3797286328222,35.8767280048884,11779.6929514424,0.0,1.0
2024-10-30,54.12,54.43,53.48,53.77,6404,35.8634746883,36.0689010954207,35.4393685574701,35.6315416480024,9663.99611337907,0.0,1.0
2024-10-31,53.07,54.06,52.57,54.06,28606,35.1676755674072,35.8237147385347,34.8363426526964,35.8237147385347,43168.062588901,0.0,1.0
2024-11-01,53.28,54.0319,53.153,53.47,46616,35.3068353915858,35.8050938287279,35.2226768312492,35.4327418991759,70346.1653374889,0.0,1.0
2024-11-04,54.06,54.45,53.23,53.23,22024,35.8237147385347,36.0821544120091,35.2737021001147,35.2737021001147,33235.4544661244,0.0,1.0
2024-11-05,55.76,55.76,54.41,54.41,10488,36.9502466485515,36.9502466485515,36.0556477788323,36.0556477788323,15826.9817671955,0.0,1.0
2024-11-06,57.06,57.06,54.98,56.97,25671,37.8117122267996,37.8117122267996,36.4333673016026,37.7520723021517,38738.9825463077,0.0,1.0
2024-11-07,57.7,57.78,57.19,57.65,11654,38.2358183576295,38.2888316239832,37.8978587846245,38.2026850661584,17586.5413343722,0.0,1.0
2024-11-08,57.33,57.51,57.12,57.51,5927,37.9906320007435,38.1099118500394,37.8514721765649,38.1099118500394,8944.17629044313,0.0,1.0
2024-11-11,58.95,59.2,57.93,57.99,8935,39.0641506444066,39.229817101762,38.3882314983965,38.4279914481618,13483.4174380141,0.0,1.0
2024-11-12,57.84,58.87,57.56,58.58,14865,38.3285915737485,39.0111373780528,38.1430451415105,38.8189642875206,22432.1208971549,0.0,1.0
2024-11-13,57.91,58.11,57.675,58.11,3249,38.3749781818081,38.5075113476924,38.219251711894,38.5075113476924,4902.92369962033,0.0,1.0
2024-11-14,57.79,59.87,57.74,58.91,14654,38.2954582822775,39.6738032074745,38.2623249908064,39.0376440112297,22113.7100320826,0.0,1.0
2024-11-15,56.87,58.18,56.63,58.1,24886,37.6858057192095,38.5538979557519,37.5267659201483,38.5008846893982,37554.3734037402,0.0,1.0
2024-11-18,56.13,56.74,56.07,56.45,14335,37.1954330054375,37.5996591613847,37.1556730556722,37.4074860708524,21632.3210938927,0.0,1.0
2024-11-19,56.82,56.82,55.49,56.17,7512,37.6526724277385,37.6526724277385,36.7713268746077,37.2219396386144,11336.0304190668,0.0,1.0
2024-11-20,56.44,56.71,56.0518,56.71,7846,37.4008594125582,37.5797791865021,37.1436125375767,37.5797791865021,11840.0552007452,0.0,1.0
2024-11-21,57.54,57.72,56.24,56.9,17033,38.129791824922,38.2490716742179,37.2683262466739,37.7056856940922,25703.754809367,0.0,1.0
2024-11-22,58.32,58.82,57.76,57.76,5752,38.6466711718709,38.9780040865818,38.2755783073948,38.2755783073948,8680.09144974337,0.0,1.0
2024-11-25,59.75,59.865,58.8,58.88,53379,39.5942833079439,39.6704898783274,38.9647507699933,39.0177640363471,80551.9126383607,0.0,1.0
2024-11-26,60.29,60.29,59.11,59.21,9036,39.9521228558316,39.9521228558316,39.170177177114,39.2364437600562,13635.8321175036,0.0,1.0
2024-11-27,61.59,61.61,60.49,61.34,33466,40.8135884340798,40.8268417506682,40.0846560217159,40.6479219767243,50502.0758791917,0.0,1.0
2024-11-29,61.39,61.74,60.93,60.93,25748,40.6810552681954,40.912988308493,40.3762289866615,40.3762289866615,38855.1798762156,0.0,1.0
2024-12-02,61.68,61.97,60.95,61.18,11173,40.8732283587277,41.06540144926,40.3894823032499,40.5418954440169,16860.685286506,0.0,1.0
2024-12-03,60.94,62.26,60.81,62.16,6521,40.3828556449557,41.2575745397923,40.2967090871309,41.1913079568501,9840.55569258978,0.0,1.0
2024-12-04,60.64,61.27,60.43,61.27,7639,40.1840558961292,40.6015353686648,40.0448960719506,40.6015353686648,11527.6805606032,0.0,1.0
2024-12-05,59.82,60.95,59.82,60.26,9357,39.6406699160034,40.3894823032499,39.6406699160034,39.9322428809489,14120.2391681587,0.0,1.0
2024-12-06,59.71,60.11,59.57,60.11,5443,39.567776674767,39.8328430065357,39.475003458648,39.8328430065357,8213.7930738792,0.0,1.0
2024-12-09,59.04,60.62,59.03,60.12,9618,39.1237905690545,40.1708025795407,39.1171639107603,39.8394696648299,14514.1028448595,0.0,1.0
2024-12-10,59.09,59.5,58.53,59.0,14870,39.1569238605256,39.4286168505885,38.7858309960495,39.0972839358777,22439.6661783178,0.0,1.0
2024-12-11,60.0,60.41,59.614,59.77,3992,39.7599497652993,40.0316427553622,39.5041607551426,39.6075366245323,6024.15248041994,0.0,1.0
2024-12-12,59.13,60.13,59.07,59.7,9469,39.1834304937025,39.8460963231241,39.1436705439372,39.5611500164728,14289.2534662065,0.0,1.0
2024-12-13,58.72,59.45,58.66,59.45,5836,38.9117375036396,39.3954835591174,38.8719775538743,39.3954835591174,8806.85217327925,0.0,1.0
2024-12-16,59.13,59.13,58.57,58.6,7887,39.2364437600562,39.2364437600562,38.8648488250717,38.8847556965888,11885.8455381924,0.08,1.0
2024-12-17,58.88,58.94,58.37,58.92,13436,39.070553164081,39.1103669071151,38.7321363482916,39.097095659437,20248.2846013887,0.0,1.0
2024-12-18,55.44,59.56,55.28,58.67,20411,36.7878985634621,39.5217755851336,36.681728582038,38.9312050634618,30759.7303512165,0.0,1.0
2024-12-19,55.53,56.36,55.44,55.86,16193,36.8476191780132,37.3983759566509,36.7878985634621,37.0665947647005,24403.1313300303,0.0,1.0
2024-12-20,56.02,56.8346,55.57,55.57,5026,37.1727647461246,37.7133026640502,36.8741616733693,36.8741616733693,7574.26900912323,0.0,1.0
2024-12-23,56.99,56.99,55.9001,56.25,6326,37.8164202585084,37.8164202585084,37.0932036162949,37.3253840944218,9533.39151446748,0.0,1.0
2024-12-24,57.38,57.38,56.92,57.0,3067,38.0752095882298,38.0752095882298,37.7699708916354,37.8230558823474,4622.02209530062,0.0,1.0
2024-12-26,57.78,57.835,56.71,56.71,4341,38.3406345417901,38.3771304729046,37.6306227910162,37.6306227910162,6541.96215053798,0.0,1.0
2024-12-27,56.89,57.78,56.89,57.78,2658,37.7500640201183,38.3406345417901,37.7500640201183,38.3406345417901,4005.65201477309,0.0,1.0
2024-12-30,57.35,57.53,56.121,56.44,2964,38.0553027167127,38.1747439458149,37.2397845468986,37.451460947363,4466.79931218489,0.0,1.0
2024-12-31,57.44,58.0,57.23,58.0,7386,38.1150233312638,38.4866182662483,37.9756752306446,38.4866182662483,11130.8298649789,0.0,1.0
2025-01-02,57.39,57.84,56.8754,57.66,5322,38.0818452120688,38.3804482848241,37.7403760093134,38.261007055722,8020.34613341698,0.0,1.0
2025-01-03,57.8,58.07,57.56,58.06,7949,38.3539057894681,38.5330676331213,38.1946508173319,38.5264320092823,11979.2806115242,0.0,1.0
2025-01-06,57.22,58.4,57.15,58.4,17103,37.9690396068056,38.7520432198086,37.9225902399326,38.7520432198086,25774.5170837713,0.0,1.0
2025-01-07,56.76,58.14,56.65,57.23,34441,37.6638009102112,38.5795169999944,37.5908090479821,37.9756752306446,51903.1832358164,0.0,1.0
2025-01-08,58.27,58.43,56.21,56.21,9163,38.6657801099015,38.7719500913256,37.2988415990658,37.2988415990658,13808.7996280533,0.0,1.0
2025-01-10,55.03,57.5,55.03,57.5,16456,36.5158379860628,38.1548370742979,36.5158379860628,38.1548370742979,24799.4768830346,0.0,1.0
2025-01-13,54.96,55.1,54.01,54.21,13180,36.4693886191897,36.5622873529359,35.8390043544839,35.9717168312641,19862.4881695671,0.0,1.0
2025-01-14,55.25,55.77,54.96,55.16,14626,36.661821710521,37.0068741501494,36.4693886191897,36.6021010959699,22041.6352024346,0.0,1.0
2025-01-15,56.9,57.55,56.64,56.64,9767,37.7566996439574,38.1880151934929,37.5841734241431,37.5841734241431,14719.0380843825,0.0,1.0
2025-01-16,57.52,57.52,56.86,56.93,5738,38.1681083219759,38.1681083219759,37.7301571486013,37.7766065154744,8647.26533512714,0.0,1.0
2025-01-17,58.11,58.28,58.04,58.18,7610,38.5596101284774,38.6724157337405,38.5131607616043,38.6060594953504,11468.4017428229,0.0,1.0
2025-01-21,59.73,59.87,58.4,58.4,16428,39.6345811903967,39.7274799241428,38.7520432198086,38.7520432198086,24757.2803983041,0.0,1.0
2025-01-22,58.98,59.4912,58.98,59.4912,7353,39.1369094024711,39.4761224931212,39.1369094024711,39.4761224931212,11081.0982936894,0.0,1.0
2025-01-23,59.48,59.55,58.58,58.58,5205,39.4686905944215,39.5151399612946,38.8714844489107,38.8714844489107,7844.02510793601,0.0,1.0
2025-01-24,61.05,61.05,59.55,59.55,11226,40.5104835371458,40.5104835371458,39.5151399612946,39.5151399612946,16917.7763423035,0.0,1.0
2025-01-27,59.93,60.54,59.42,60.54,5388,39.7672936671769,40.1720667213564,39.4288768513875,40.1720667213564,8119.809275996,0.0,1.0
2025-01-28,60.43,60.43,59.68,59.68,5312,40.0990748591273,40.0990748591273,39.6014030712017,39.6014030712017,8005.27596029896,0.0,1.0
2025-01-29,60.47,61.2,60.4,61.09,9326,40.1256173544833,40.6100178947309,40.0791679876103,40.5370260325018,14054.4434498773,0.0,1.0
2025-01-30,61.89,62.07,61.7,61.9,14086,41.0678759396225,41.1873171687247,40.9417990866813,41.0745115634615,21227.8458540608,0.0,1.0
2025-01-31,61.24,62.72,61.09,61.68,11902,40.636560390087,41.6186327182602,40.5370260325018,40.9285278390033,17936.5200450825,0.0,1.0
2025-02-03,59.31,60.0,58.25,59.18,19364,39.3558849891584,39.8137430340499,38.6525088622235,39.2696218792513,29181.8832257584,0.0,1.0
2025-02-04,58.44,59.88,58.44,59.74,12604,38.7785857151646,39.7341155479818,38.7785857151646,39.6412168142357,18994.4461979684,0.0,1.0
2025-02-05,59.22,59.47,58.67,58.67,5716,39.2961643746073,39.4620549705825,38.9312050634618,38.9312050634618,8614.11095426747,0.0,1.0
2025-02-06,59.84,60.32,59.54,59.85,10429,39.7075730526258,40.0260829968982,39.5085043374556,39.7142086764648,15716.6835447963,0.0,1.0
2025-02-07,59.55,60.33,59.35,60.33,7634,39.5151399612946,40.0327186207372,39.3824274845144,40.0327186207372,11504.5701583061,0.0,1.0
2025-02-10,59.45,59.7021,59.45,59.65,11167,39.4487837229045,39.6160677998859,39.4487837229045,39.5814961996846,16828.8623209071,0.0,1.0
2025-02-11,58.6,58.98,58.24,58.98,6987,38.8847556965888,39.1369094024711,38.6458732383845,39.1369094024711,10529.5299575694,0.0,1.0
2025-02-12,58.37,58.6,57.73,58.05,9618,38.7321363482916,38.8847556965888,38.307456422595,38.5197963854433,14494.4925049238,0.0,1.0
2025-02-13,60.31,60.91,59.16,59.16,11355,40.0194473730592,40.4175848033997,39.2563506315732,39.2563506315732,17112.1815755261,0.0,1.0
2025-02-14,60.78,61.19,60.76,61.13,4272,40.3313216934926,40.6033822708919,40.3180504458146,40.5635685278579,6437.97795602356,0.0,1.0
2025-02-18,61.23,61.31,60.77,60.77,10976,40.629924766248,40.68300975696,40.3246860696536,40.3246860696536,16541.0220143526,0.0,1.0
2025-02-19,60.5,61.23,60.39,61.23,7682,40.1455242260004,40.629924766248,40.0725323637713,40.629924766248,11576.9069892727,0.0,1.0
2025-02-20,59.86,60.84,59.38,60.15,6301,39.7208443003038,40.3711354365266,39.4023343560314,39.9132773916351,9495.71608167239,0.0,1.0
2025-02-21,58.82,60.1443,58.4811,59.81,15033,39.030739421047,39.9094950860468,38.805858129143,39.6876661811088,22654.9912483385,0.0,1.0
2025-02-24,57.94,59.05,57.52,59.03,7252,38.4468045232142,39.1833587693441,38.1681083219759,39.1700875216661,10928.8895451973,0.0,1.0
2025-02-25,57.693,57.96,57.19,57.63,3889,38.2829046143907,38.4600757708922,37.9491327352886,38.241100184205,5860.79032560291,0.0,1.0
2025-02-26,57.61,58.29,57.61,58.29,2429,38.2278289365269,38.6790513575795,38.2278289365269,38.6790513575795,3660.54505037014,0.0,1.0
2025-02-27,57.06,57.86,56.67,57.2,8868,37.8628696253815,38.3937195325022,37.6040802956602,37.9557683591276,13364.2295210714,0.0,1.0
2025-02-28,57.85,57.93,56.52,57.3,15995,38.3870839086631,38.4401688993752,37.504545938075,38.0221245975177,24104.7419022933,0.0,1.0
2025-03-03,56.39,58.64,56.16,57.75,54548,37.4182828281679,38.9112981919448,37.2656634798707,38.3207276702731,82204.7803242447,0.0,1.0
2025-03-04,53.58,56.2,53.13,55.5,47312,35.5536725294066,37.2922059752268,35.2550694566512,36.8277123064962,71300.0030560362,0.0,1.0
2025-03-05,55.27,55.29,53.7,53.7,15218,36.675092958199,36.688364205877,35.6333000154747,35.6333000154747,22933.7894510221,0.0,1.0
2025-03-06,52.49,54.15,52.1079,54.15,18045,34.8303895309547,35.9319030882301,34.5768423440662,35.9319030882301,27194.12739149,0.0,1.0
2025-03-07,52.12,52.355,50.29,51.98,19088,34.5848714489114,34.7408086091281,33.3705522863729,34.4919727151653,28765.9464477007,0.0,1.0
2025-03-10,50.13,51.326,49.78,50.55,17389,33.2643823049487,34.0580029160941,33.0321354705834,33.5430785061871,26205.524034947,0.0,1.0
2025-03-11,49.88,50.64,49.2,50.64,18776,33.0984917089735,33.6027991207381,32.6472692879209,33.6027991207381,28295.7570464182,0.0,1.0
2025-03-12,50.38,50.79,49.74,50.5,10820,33.4302729009239,33.7023334783233,33.0055929752274,33.509900386992,16305.9273137114,0.0,1.0
2025-03-13,48.69,49.99,48.59,49.99,13997,32.3088524721315,33.1714835712026,32.2424962337414,33.1714835712026,21093.7213133104,0.0,1.0
2025-03-14,50.42,50.42,48.92,49.61,8430,33.516536010831,33.516536010831,32.5194157407746,32.9780910650006,12681.5193510047,0.09,1.0
2025-03-17,51.8,51.8975,50.7,50.85,12727,34.433886659283,34.4986994768366,33.7026651279082,33.8023771549139,19145.6342562559,0.0,1.0
2025-03-18,52.07,52.19,51.46,51.72,22380,34.6133683078931,34.6931379294977,34.2078727314035,34.3807069115466,33666.9517290019,0.0,1.0
2025-03-19,54.15,54.42,51.97,52.05,43024,35.9960417490381,36.1755233976483,34.5468936232227,34.6000733709591,64722.3829842973,0.0,1.0
2025-03-20,53.65,54.22,53.31,53.65,20151,35.6636683256859,36.0425740283074,35.4376543978065,35.6636683256859,30313.7955447326,0.0,1.0
2025-03-21,53.56,53.7,52.91,53.0399,13883,35.6038411094826,35.6969056680212,35.1717556591248,35.2581062745116,20884.6421292999,0.0,1.0
2025-03-24,55.38,55.4819,54.8,55.0,8749,36.8136803704844,36.8814180741636,36.4281271993959,36.5610765687368,13161.4012813689,0.0,1.0
2025-03-25,55.26,55.86,54.78,55.86,5146,36.7339107488799,37.1327588569025,36.4148322624618,37.1327588569025,7741.29283277226,0.0,1.0
2025-03-26,54.2,55.4,54.2,55.4,5290,36.0292790913733,36.8269753074185,36.0292790913733,36.8269753074185,7957.91665086773,0.0,1.0
2025-03-27,53.9,54.205,53.43,53.69,21890,35.829855037362,36.0326028256068,35.517424019411,35.6902581995541,32929.8290146493,0.0,1.0
2025-03-28,51.76,53.78,51.76,53.78,7262,34.4072967854148,35.7500854157575,34.4072967854148,35.7500854157575,10924.4594931194,0.0,1.0
2025-03-31,52.18,52.32,50.5909,50.74,14323,34.6864904610306,34.7795550195692,33.6301412469328,33.7292550017764,21546.5482401472,0.0,1.0
2025-04-01,53.75,54.01,51.875,52.0,14639,35.7301430103564,35.9029771904995,34.4837426727858,34.5668360286238,22021.917174301,0.0,1.0
2025-04-02,54.22,54.35,52.77,52.77,11488,36.0425740283074,36.128991118379,35.0786911005862,35.0786911005862,17281.7668213929,0.0,1.0
2025-04-03,50.41,52.18,50.32,51.66,19215,33.509888542364,34.6864904610306,33.4500613261606,34.3408221007444,28905.7407271121,0.0,1.0
2025-04-04,46.3,48.25,45.56,47.96,35811,30.7777790024093,32.0740353534827,30.2858663358481,31.8812587679385,53871.6357626132,0.0,1.0
2025-04-07,45.54,48.59,44.0,44.02,59575,30.272571398914,32.3000492813622,29.2488612549894,29.2621561919235,89620.5830766437,0.0,1.0
2025-04-08,44.7,48.18,44.14,47.73,65407,29.7141840476824,32.0275030742134,29.341925813528,31.7283669931965,98393.8477095095,0.0,1.0
2025-04-09,50.41,51.07,43.69,44.23,123964,33.509888542364,33.9486214611888,29.0427897325111,29.4017530297314,186483.020738784,0.0,1.0
2025-04-10,46.93,49.64,45.72,49.64,38376,31.196569515833,32.9980334704017,30.3922258313208,32.9980334704017,57730.2475224385,0.0,1.0
2025-04-11,48.65,48.8,46.92,46.92,20816,32.3399340921644,32.4396461191701,31.189922047366,31.189922047366,31314.176371354,0.0,1.0
2025-04-14,49.24,50.26,48.57,50.26,12270,32.73213473172,33.4101765153584,32.2867543444281,33.4101765153584,18458.1545002168,0.0,1.0
2025-04-15,49.23,49.99,48.79,48.83,12536,32.7254872632529,33.2306948667482,32.432998650703,32.4595885245712,18858.3068308654,0.0,1.0
2025-04-16,48.84,49.48,48.26,49.09,15082,32.4662359930382,32.891673974929,32.0806828219497,32.6324227047143,22688.3362813586,0.0,1.0
2025-04-17,49.59,49.81,49.38,49.38,15675,32.9647961280665,33.1110404343414,32.8251992902586,32.8251992902586,23580.4051989322,0.0,1.0
2025-04-21,48.02,49.36,47.48,49.36,12911,31.9211435787407,32.8119043533245,31.5621802815204,32.8119043533245,19422.4313571556,0.0,1.0
2025-04-22,50.01,50.05,49.1,49.1,18263,33.2439898036823,33.2705796775504,32.6390701731814,32.6390701731814,27473.61659637,0.0,1.0
2025-04-23,51.04,52.97,50.93,51.7,8916,33.9286790557877,35.211640469927,33.8555569026502,34.3674119746126,13412.6247370769,0.0,1.0
2025-04-24,52.98,53.035,51.07,51.07,11648,35.2182879383941,35.2548490149628,33.9486214611888,33.9486214611888,17522.45995261,0.0,1.0
2025-04-25,53.2,53.535,52.5,52.5,18412,35.364532244669,35.5872224383149,34.899209451976,34.899209451976,27697.762074816,0.0,1.0
2025-04-28,53.26,54.0,52.975,53.33,10245,35.4044170554713,35.8963297220324,35.2149642041605,35.4509493347406,15411.8820582495,0.0,1.0
2025-04-29,53.45,53.84,52.99,52.99,12071,35.5307189563451,35.7899702265598,35.2249354068611,35.2249354068611,18158.7924182655,0.0,1.0
2025-04-30,53.66,53.96,52.42,52.66,11160,35.670315794153,35.8697398481643,34.8460297042396,35.0055689474487,16788.3459023977,0.0,1.0
2025-05-01,54.05,54.56,53.8,53.8,15294,35.9295670643677,36.2685879561869,35.7633803526916,35.7633803526916,23007.2546802213,0.0,1.0
2025-05-02,55.44,55.71,54.855,55.04,16508,36.8535651812866,37.0330468298968,36.4646882759646,36.5876664426049,24833.5138133317,0.0,1.0
2025-05-05,54.65,55.43,54.63,55.25,5655,36.3284151723902,36.8469177128196,36.3151202354562,36.7272632804128,8506.99785645691,0.0,1.0
2025-05-06,54.73,54.94,53.93,53.93,5933,36.3815949201266,36.5211917579345,35.8497974427631,35.8497974427631,8925.20217194673,0.0,1.0
2025-05-07,55.75,55.75,55.09,55.1,9406,37.059636703765,37.059636703765,36.6209037849401,36.6275512534072,14149.7474514294,0.0,1.0
2025-05-08,58.04,58.14,55.21,55.21,23043,38.5819069827178,38.6483816673883,36.7006734065447,36.7006734065447,34664.323891483,0.0,1.0
2025-05-09,56.71,58.0,56.44,58.0,10991,37.6977936766011,38.5553171088497,37.518312027991,38.5553171088497,16534.1137825496,0.0,1.0
2025-05-12,58.63,59.0,58.3,59.0,9683,38.9741076222734,39.220063955554,38.754741162861,39.220063955554,14566.4474348492,0.0,1.0
2025-05-13,59.46,59.79,58.95,59.19,13495,39.525847505038,39.7452139644504,39.1868266132188,39.3463658564278,20300.9612860983,0.0,1.0
2025-05-14,59.5,59.7,59.18,59.18,22354,39.5524373789061,39.685386748247,39.3397183879607,39.3397183879607,33627.8390951791,0.0,1.0
2025-05-15,59.55,59.73,58.95,59.41,8420,39.5856747212413,39.7053291536481,39.1868266132188,39.4926101627027,12666.4760303036,0.0,1.0
2025-05-16,59.63,60.12,59.59,59.77,7979,39.6388544689777,39.9645804238628,39.6122645951095,39.7319190275163,12003.0655873863,0.0,1.0
2025-05-19,59.3,59.5,58.88,59.08,3650,39.4194880095653,39.5524373789061,39.1402943339495,39.2732437032903,5490.81205589171,0.0,1.0
2025-05-20,58.8,59.395,58.505,58.505,6030,39.0871145862131,39.4826389600022,38.8910142664353,38.8910142664353,9071.12238274714,0.0,1.0
2025-05-21,57.07,58.645,57.06,58.32,18522,37.9371025414147,38.9840788249739,37.9304550729476,38.768036099795,27863.2386025278,0.0,1.0
2025-05-22,57.0,57.4,56.56,56.56,6724,37.8905702621454,38.1564690008271,37.5980816495955,37.5980816495955,10115.1288394016,0.0,1.0
2025-05-23,57.16,57.4,56.84,56.84,13590,37.996929757618,38.1564690008271,37.7842107666727,37.7842107666727,20443.8728327585,0.0,1.0
2025-05-27,58.16,58.24,57.67,57.67,8472,38.6616766043224,38.7148563520587,38.3359506494373,38.3359506494373,12744.7012979492,0.0,1.0
2025-05-28,57.64,58.25,57.52,58.25,4657,38.3160082440361,38.7215038205257,38.2362386224316,38.7215038205257,7005.67445048979,0.0,1.0
2025-05-29,57.67,58.05,57.53,58.05,7744,38.3359506494373,38.5885544511849,38.2428860908986,38.5885544511849,11649.5475509111,0.0,1.0
2025-05-30,57.9,58.01,57.01,57.6,37750,38.4888424241792,38.5619645773167,37.8972177306124,38.2894183701679,56788.5356465514,0.0,1.0
2025-06-02,57.76,57.99,56.75,57.64,25199,38.3957778656406,38.5486696403826,37.7243835504693,38.3160082440361,37907.6638346344,0.0,1.0
2025-06-03,58.09,58.57,57.95,57.95,4295,38.6151443250531,38.9342228114711,38.5220797665145,38.5220797665145,6461.10624111093,0.0,1.0
2025-06-04,57.89,58.275,57.87,58.2524,14269,38.4821949557122,38.7381224916934,38.4689000187781,38.7230992129578,21465.3143083613,0.0,1.0
2025-06-05,57.97,58.37,57.68,58.27,6761,38.5353747034485,38.8012734421303,38.3425981179043,38.7347987574598,10170.7891259956,0.0,1.0
2025-06-06,58.76,59.08,58.51,58.51,5004,39.0605247123449,39.2732437032903,38.8943380006689,38.8943380006689,7527.67767881704,0.0,1.0
2025-06-09,58.54,58.73,57.38,58.73,5727,38.91428040607,39.0405823069438,38.143174063893,39.0405823069438,8615.30976550462,0.0,1.0
2025-06-10,59.0,59.02,58.46,58.46,5528,39.220063955554,39.2333588924881,38.8611006583336,38.8611006583336,8315.94768355326,0.0,1.0
2025-06-11,59.17,59.92,59.0,59.0,15439,39.3330709194937,39.8316310545219,39.220063955554,39.220063955554,23225.3828303869,0.0,1.0
2025-06-12,59.27,59.34,58.99,59.07,4741,39.3995456041641,39.4460778834334,39.2134164870869,39.2665962348233,7132.03834437881,0.0,1.0
2025-06-13,57.645,58.51,57.645,58.51,5128,38.379159194473,38.9550629624185,38.379159194473,38.9550629624185,7702.18957904034,0.09,1.0
2025-06-16,58.37,59.3283,58.37,58.87,3294,38.8618531040227,39.499874584742,38.8618531040227,39.1947454554363,4947.54533411834,0.0,1.0
2025-06-17,57.8,58.335,57.78,58.335,6177,38.4823558234112,38.8385506394238,38.4690401293547,38.8385506394238,9277.77399175744,0.0,1.0
2025-06-18,59.5,59.76,59.17,59.31,5614,39.6141898182175,39.7872938409525,39.3944808662845,39.4876907246803,8432.15528407418,0.0,1.0
2025-06-20,58.85,60.0,58.67,60.0,33066,39.1814297613798,39.947082169631,39.0615885148709,39.947082169631,49664.7037091551,0.0,1.0
2025-06-23,59.56,59.6371,58.26,58.81,10226,39.6541369003871,39.7054689009751,38.7886167867117,39.1547983732667,15359.3195466588,0.0,1.0
2025-06-24,61.4,61.475,59.99,59.99,8134,40.8791807535891,40.9291146063011,39.9404243226028,39.9404243226028,12217.162643509,0.0,1.0
2025-06-25,60.15,61.33,59.86,61.33,13060,40.0469498750551,40.8325758243912,39.8538723112352,40.8325758243912,19615.9508389756,0.0,1.0
2025-06-26,61.035,61.2376,60.63,60.63,6263,40.6361693370572,40.77105731785,40.3665265324122,40.3665265324122,9406.94487783338,0.0,1.0
2025-06-27,61.67,62.29,60.94,60.94,7926,41.0589426233524,41.4717291391053,40.5729197902886,40.5729197902886,11904.7493376509,0.0,1.0
2025-06-30,61.78,61.89,61.42,61.89,4840,41.1321789406634,41.2054152579744,40.8924964476456,41.2054152579744,7269.61730939064,0.0,1.0
2025-07-01,61.91,62.06,61.31,61.82,8235,41.218730952031,41.318598657455,40.8192601303347,41.1588103287765,12368.8633352958,0.0,1.0
2025-07-02,62.6,62.73,60.92,61.73,15773,41.6781223969817,41.7646744083493,40.5596040962321,41.0988897055221,23690.8416985576,0.0,1.0
2025-07-03,64.18,64.22,63.09,63.09,5944,42.7300622274487,42.7566936155618,42.004356901367,42.004356901367,8927.81100971445,0.0,1.0
2025-07-07,62.995,64.465,62.78,63.91,13167,41.9411073545985,42.9198108677544,41.7979636434906,42.5503003576853,19776.6634530468,0.0,1.0
2025-07-08,62.73,63.29,62.63,62.78,13801,41.7646744083493,42.1375138419325,41.6980959380665,41.7979636434906,20728.9232410951,0.0,1.0
2025-07-09,62.51,62.84,61.92,62.84,9653,41.6182017737273,41.8379107256603,41.2253887990592,41.8379107256603,14498.6809685016,0.0,1.0
2025-07-10,63.83,63.8999,62.1,62.1,8530,42.4970375814592,42.5435759321868,41.3452300455681,41.3452300455681,12811.9495142773,0.0,1.0
2025-07-11,63.06,63.26,62.67,63.0,12987,41.9843833602822,42.1175403008477,41.7247273261796,41.9444362781126,19506.3057845158,0.0,1.0
2025-07-14,63.84,63.93,62.76,63.25,20945,42.5036954284874,42.5636160517419,41.7846479494341,42.1108824538194,31459.1187076833,0.0,1.0
2025-07-15,63.23,63.97,63.11,63.97,11623,42.0975667597628,42.590247439855,42.0176725954236,42.590247439855,17457.5954518693,0.0,1.0
2025-07-16,65.63,65.63,63.37,63.53,22376,43.6954500465481,43.6954500465481,42.1907766181587,42.297302170611,33608.4621725051,0.0,1.0
2025-07-17,68.0,68.14,65.44,65.75,15103,45.2733597922485,45.3665696506443,43.5689509530109,43.7753442108874,22684.5103768031,0.0,1.0
2025-07-18,67.31,68.8726,67.17,67.98,12335,44.8139683472978,45.8543235239355,44.720758488902,45.260044098192,18527.0102296143,0.0,1.0
2025-07-21,66.24,67.5,66.22,67.5,20967,44.1015787152727,44.9404674408349,44.0882630212161,44.9404674408349,31492.1624227259,0.0,1.0
2025-07-22,66.35,66.47,65.45,66.16,10917,44.1748150325837,44.2547091969229,43.5756088000392,44.0483159390465,16397.1925964086,0.0,1.0
2025-07-23,67.71,67.865,67.15,67.15,10112,45.0802822284286,45.1834788573668,44.7074427948454,44.7074427948454,15188.0930232558,0.0,1.0
2025-07-24,67.1,68.23,67.1,67.83,16946,44.674153559704,45.4264902738988,44.674153559704,45.1601763927679,25452.6725051516,0.0,1.0
2025-07-25,67.68,67.715,67.17,67.4,6372,45.0603086873438,45.0836111519428,44.720758488902,44.8738889705522,9570.66146599942,0.0,1.0
2025-07-28,67.5,68.11,67.2,68.11,6510,44.9404674408349,45.3465961095595,44.7407320299868,45.3465961095595,9777.93567853989,0.0,1.0
2025-07-29,67.71,67.79,66.89,67.67,16211,45.0802822284286,45.1335450046548,44.5343387721103,45.0536508403155,24348.7120253165,0.0,1.0
2025-07-30,67.4,68.425,66.81,68.14,6450,44.8738889705522,45.5563182909501,44.4810759958842,45.3665696506443,9687.81645569621,0.0,1.0
2025-07-31,66.93,67.8,66.76,66.88,14556,44.5609701602234,45.1402028516831,44.4477867607428,44.5276809250821,21862.9234618781,0.0,1.0
2025-08-01,65.33,65.95,64.6139,65.95,6813,43.4957146356999,43.9085011514528,43.0189462100054,43.9085011514528,10233.0377539005,0.0,1.0
2025-08-04,66.73,66.93,65.52,65.52,4148,44.427813219658,44.5609701602234,43.6222137292371,43.6222137292371,6230.24227259346,0.0,1.0
2025-08-05,67.22,67.49,66.5,66.5,5493,44.7540477240433,44.9338095938067,44.2746827380077,44.2746827380077,8250.41485133942,0.0,1.0
2025-08-06,67.55,68.0,67.26,67.28,4071,44.9737566759763,45.2733597922485,44.7806791121564,44.7939948062129,6114.58926994407,0.0,1.0
2025-08-07,64.85,68.23,64.72,68.23,11584,43.1761379783429,45.4264902738988,43.0895859669754,45.4264902738988,17399.0179570209,0.0,1.0
2025-08-08,64.72,65.36,64.34,64.34,7366,43.0895859669754,43.5156881767847,42.836587779901,42.836587779901,11063.6365911098,0.0,1.0
2025-08-11,64.44,64.655,64.1075,64.655,10440,42.9031662501837,43.0463099612916,42.6817928364937,43.0463099612916,15680.7447748013,0.0,1.0
2025-08-12,65.62,65.82,64.71,64.71,8635,43.6887921995198,43.8219491400853,43.0829281199471,43.0829281199471,12969.6581542538,0.0,1.0
2025-08-13,66.23,66.32,65.76,65.76,14354,44.0949208682444,44.1548414914988,43.7820020579156,43.7820020579156,21559.5220783044,0.0,1.0
2025-08-14,65.81,65.95,65.19,65.9,4588,43.815291293057,43.9085011514528,43.4025047773041,43.8752119163114,6891.11657344716,0.0,1.0
2025-08-15,65.38,65.81,65.13,65.13,5522,43.5290038708413,43.815291293057,43.3625576951345,43.3625576951345,8293.97247571386,0.0,1.0
2025-08-18,65.2,65.22,65.04,65.15,8958,43.4091626243324,43.4224783183889,43.3026370718801,43.375873389191,13454.7999705623,0.0,1.0
2025-08-19,64.68,65.1,64.68,65.1,3199,43.0629545788623,43.3425841540497,43.0629545788623,43.3425841540497,4804.85656461583,0.0,1.0
2025-08-20,64.26,64.26,63.53,63.5961,12065,42.7833250036749,42.7833250036749,42.297302170611,42.3413105394679,18121.4737268178,0.0,1.0
2025-08-21,64.12,64.12,63.5,63.91,13473,42.690115145279,42.690115145279,42.2773286295262,42.5503003576853,20236.2714895496,0.0,1.0
2025-08-22,65.84,66.02,64.415,64.415,3406,43.8352648341418,43.9551060806507,42.8865216326131,42.8865216326131,5115.76788342655,0.0,1.0
2025-08-25,64.87,65.0,64.69,64.77,9326,43.1894536723994,43.276005683767,43.0696124258905,43.1228752021167,14007.5312040035,0.0,1.0
2025-08-26,65.33,65.43,63.07,64.76,8204,43.4957146356999,43.5622931059827,41.9910412073105,43.1162173550884,12322.3017368266,0.0,1.0
2025-08-27,65.48,65.68,65.11,65.53,11245,43.595582341124,43.7287392816895,43.349242001078,43.6288715762654,16889.8443479541,0.0,1.0
2025-08-28,65.86,66.32,65.72,66.18,5255,43.8485805281983,44.1548414914988,43.7553706698025,44.061631633103,7892.94193405947,0.0,1.0
2025-08-29,65.83,66.16,65.53,65.63,11897,43.8286069871135,44.0483159390465,43.6288715762654,43.6954500465481,17869.1399028555,0.0,1.0
2025-09-02,66.43,66.505,65.07,65.07,16298,44.2280778088098,44.2780116615219,43.3226106129649,43.3226106129649,24479.3848984398,0.0,1.0
2025-09-03,65.47,66.43,64.71,66.43,19269,43.5889244940957,44.2280778088098,43.0829281199471,44.2280778088098,28941.7884162497,0.0,1.0
2025-09-04,66.73,66.73,65.17,65.86,11748,44.427813219658,44.427813219658,43.3891890832476,43.8485805281983,17645.3438327936,0.0,1.0
2025-09-05,66.58,67.43,65.375,67.43,35491,44.3279455142339,44.893862511637,43.5256749473272,44.893862511637,53307.0222990874,0.0,1.0
2025-09-08,66.54,67.14,65.81,66.93,14483,44.3013141261208,44.7007849478171,43.815291293057,44.5609701602234,21753.2784074183,0.0,1.0
2025-09-09,66.21,66.825,66.21,66.32,10113,44.0816051741879,44.4910627664266,44.0816051741879,44.1548414914988,15189.5950103032,0.0,1.0
2025-09-10,67.16,67.72,66.15,66.15,36946,44.7141006418737,45.0869400754569,44.0416580920182,44.0416580920182,55492.4134530468,0.0,1.0
2025-09-11,68.87,69.42,67.2,67.2,48653,45.8525924837082,46.2187740702631,44.7407320299868,44.7407320299868,73076.1758168972,0.0,1.0
2025-09-12,67.94,68.41,67.73,68.41,23981,45.2933333333333,45.6066666666667,45.1533333333333,45.6066666666667,35971.5,0.09,1.0
2025-09-15,69.39,69.39,67.99,67.99,10504,46.26,46.26,45.3266666666667,45.3266666666667,15756,0.0,1.0
2025-09-16,69.71,70.0,69.05,69.57,18924,46.4733333333333,46.6666666666667,46.0333333333333,46.38,28386,0.0,1.0
2025-09-17,69.27,70.43,68.78,69.74,38990,46.18,46.9533333333333,45.8533333333333,46.4933333333333,58485,0.0,1.0
2025-09-18,70.64,70.83,69.83,69.83,32136,47.0933333333333,47.22,46.5533333333333,46.5533333333333,48204,0.0,1.0
2025-09-19,71.84,72.06,70.79,71.06,75724,47.8933333333333,48.04,47.1933333333333,47.3733333333333,113586,0.0,1.0
2025-09-22,72.83,72.985,71.23,71.56,15323,48.5533333333333,48.6566666666667,47.4866666666667,47.7066666666667,22984.5,0.0,1.0
2025-09-23,71.73,74.155,71.66,73.135,34744,47.82,49.4366666666667,47.7733333333333,48.7566666666667,52116,0.0,1.0
2025-09-24,69.72,71.54,69.69,71.54,13880,46.48,47.6933333333333,46.46,47.6933333333333,20820,0.0,1.0
2025-09-25,68.46,68.895876,67.96,68.88,11319,45.64,45.930584,45.3066666666667,45.92,16978.5,0.0,1.0
2025-09-26,68.44,69.08,68.29,68.7,13963,45.6266666666667,46.0533333333333,45.5266666666667,45.8,20944.5,0.0,1.0
2025-09-29,69.18,69.3,68.7563,68.83,6098,46.12,46.2,45.8375333333333,45.8866666666667,9147,0.0,1.0
2025-09-30,68.49,69.24,67.575,69.2,7531,45.66,46.16,45.05,46.1333333333333,11296.5,0.0,1.0
2025-10-01,67.88,68.66,67.73,67.73,11352,45.2533333333333,45.7733333333333,45.1533333333333,45.1533333333333,17028,0.0,1.0
2025-10-02,68.23,68.405,67.61,68.27,9102,45.4866666666667,45.6033333333333,45.0733333333333,45.5133333333333,13653,0.0,1.0
2025-10-03,68.77,69.11,68.595,69.02,17147,45.8466666666667,46.0733333333333,45.73,46.0133333333333,25720.5,0.0,1.0
2025-10-06,67.96,69.0,67.7316,69.0,13766,45.3066666666667,46.0,45.1544,46.0,20649,0.0,1.0
2025-10-07,67.63,68.77,67.25,67.62,13293,45.0866666666667,45.8466666666667,44.8333333333333,45.08,19939.5,0.0,1.0
2025-10-08,68.06,68.36,67.51,67.5457,10414,45.3733333333333,45.5733333333333,45.0066666666667,45.0304666666667,15621,0.0,1.0
2025-10-09,67.54,68.4,67.465,68.4,24050,45.0266666666667,45.6,44.9766666666667,45.6,36075,0.0,1.0
2025-10-10,43.12,45.42,43.0,45.42,34397,43.12,45.42,43.0,45.42,34397,0.0,1.5
2025-10-13,44.78,44.85,43.77,44.03,25329,44.78,44.85,43.77,44.03,25329,0.0,1.0
2025-10-14,45.17,45.5937,44.11,44.11,39089,45.17,45.5937,44.11,44.11,39089,0.0,1.0
2025-10-15,45.18,46.19,45.12,46.0499,26046,45.18,46.19,45.12,46.0499,26046,0.0,1.0
2025-10-16,43.97,45.56,43.835,45.56,21454,43.97,45.56,43.835,45.56,21454,0.0,1.0
2025-10-17,44.47,44.505,43.84,43.98,22107,44.47,44.505,43.84,43.98,22107,0.0,1.0
2025-10-20,45.1,45.29,44.5401,44.75,33146,45.1,45.29,44.5401,44.75,33146,0.0,1.0
2025-10-21,45.18,45.46,45.02,45.06,17188,45.18,45.46,45.02,45.06,17188,0.0,1.0
2025-10-22,45.03,45.12,44.67,44.87,23179,45.03,45.12,44.67,44.87,23179,0.0,1.0
2025-10-23,45.43,45.5,44.865,45.29,12600,45.43,45.5,44.865,45.29,12600,0.0,1.0
2025-10-24,46.19,46.43,45.5,45.95,13102,46.19,46.43,45.5,45.95,13102,0.0,1.0
2025-10-27,46.71,47.2,46.5,46.58,23160,46.71,47.2,46.5,46.58,23160,0.0,1.0
2025-10-28,47.51,48.78,46.88,46.88,27036,47.51,48.78,46.88,46.88,27036,0.0,1.0
2025-10-29,46.54,47.57,46.31,47.14,18662,46.54,47.57,46.31,47.14,18662,0.0,1.0
2025-10-30,45.77,46.35,45.66,46.33,13468,45.77,46.35,45.66,46.33,13468,0.0,1.0
2025-10-31,46.07,46.12,45.335,45.67,19464,46.07,46.12,45.335,45.67,19464,0.0,1.0
2025-11-03,46.0,46.1444,45.34,45.87,23413,46.0,46.1444,45.34,45.87,23413,0.0,1.0
2025-11-04,45.33,45.76,44.93,45.42,13335,45.33,45.76,44.93,45.42,13335,0.0,1.0
2025-11-05,45.96,46.01,45.12,45.12,17272,45.96,46.01,45.12,45.12,17272,0.0,1.0
2025-11-06,45.75,45.76,44.91,45.68,22554,45.75,45.76,44.91,45.68,22554,0.0,1.0
2025-11-07,45.71,45.78,44.7,44.9,19167,45.71,45.78,44.7,44.9,19167,0.0,1.0
2025-11-10,46.04,46.2525,45.75,45.943514,8299,46.04,46.2525,45.75,45.943514,8299,0.0,1.0
2025-11-11,46.22,46.55,46.135,46.19,10694,46.22,46.55,46.135,46.19,10694,0.0,1.0
2025-11-12,46.92,47.03,46.68,46.68,9175,46.92,47.03,46.68,46.68,9175,0.0,1.0
2025-11-13,43.4,46.47,43.0,46.15,119279,43.4,46.47,43.0,46.15,119279,0.0,1.0
2025-11-14,43.96,44.05,43.38,43.42,88908,43.96,44.05,43.38,43.42,88908,0.0,1.0
2025-11-17,42.74,43.85,42.565,43.395,53465,42.74,43.85,42.565,43.395,53465,0.0,1.0
2025-11-18,43.33,43.49,42.16,42.31,45204,43.33,43.49,42.16,42.31,45204,0.0,1.0
2025-11-19,43.64,43.72,42.94,43.545,27491,43.64,43.72,42.94,43.545,27491,0.0,1.0
2025-11-20,43.59,44.85,43.525,44.29,25623,43.59,44.85,43.525,44.29,25623,0.0,1.0
2025-11-21,44.62,44.72,43.46,44.29,54329,44.62,44.72,43.46,44.29,54329,0.0,1.0
2025-11-24,45.09,45.29,44.48,45.0,26728,45.09,45.29,44.48,45.0,26728,0.0,1.0
2025-11-25,46.09,46.29,45.15,45.3,17611,46.09,46.29,45.15,45.3,17611,0.0,1.0
2025-11-26,46.55,46.77,46.1,46.225,22841,46.55,46.77,46.1,46.225,22841,0.0,1.0