date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-23,33.49,33.49,27.0,28.0,7934441,32.8296429179788,32.8296429179788,26.4676129825449,27.4478949448614,8094039.57739909,0.0,1.0
2020-09-24,32.0,33.5,30.16,30.19,701902,31.3690227941273,32.839445737602,29.565303983465,29.5947124423345,716020.519587399,0.0,1.0
2020-09-25,34.79,35.25,31.0,31.31,335925,34.1040094689902,34.5549391716558,30.3887408318108,30.6926282401289,342682.016923157,0.0,1.0
2020-09-28,32.12,35.35,30.3,35.14,795398,31.4866566296053,34.6529673678875,29.7025434581893,34.447108155801,811397.1597727,0.0,1.0
2020-09-29,30.02,32.0899,28.64,30.81,572797,29.4280645087407,31.4571501425395,28.0752754007439,30.2024872589707,584318.616499316,0.0,1.0
2020-09-30,31.4,31.4,29.05,30.02,379652,30.7808536167374,30.7808536167374,28.4771910052937,29.4280645087407,387288.570630081,0.0,1.0
2020-10-01,30.5,32.9895,29.24,31.48,315811,29.8985998506526,32.3390117958394,28.6634445781338,30.8592761737227,322163.430666127,0.0,1.0
2020-10-02,30.17,30.44,29.15,29.18,140051,29.5751068030881,29.8397829329136,28.5752192015253,28.6046276603948,142868.078148709,0.0,1.0
2020-10-05,29.92,30.5,29.5,30.4,361422,29.330036312509,29.8985998506526,28.9183178883361,29.8005716544209,368691.880391162,0.0,1.0
2020-10-06,30.19,30.32,29.5,30.15,507898,29.5947124423345,29.7221490974356,28.9183178883361,29.5555011638418,518114.19522583,0.0,1.0
2020-10-07,30.07,30.4899,29.6833,30.01,240452,29.4770786068565,29.8886990028332,29.0980035720287,29.4182616891175,245288.610056431,0.0,1.0
2020-10-08,30.37,30.75,29.815,30.1,452581,29.7711631955514,30.1436703412317,29.2271067064658,29.506487065726,461684.512617695,0.0,1.0
2020-10-09,30.39,30.89,30.0,30.56,143808,29.7907688347978,30.280909815956,29.4084588694943,29.9574167683915,146700.648923674,0.0,1.0
2020-10-12,32.18,32.45,30.44,30.85,194603,31.5454735473442,31.8101496771697,29.8397829329136,30.2416985374633,198517.373042486,0.0,1.0
2020-10-13,34.29,34.83,31.9,32.07,96842,33.613868487832,34.1432207474829,31.2709945978956,31.4376425314894,98789.9438352975,0.0,1.0
2020-10-14,37.17,39.0346,34.3,34.81,685598,36.4370805393035,38.2649142862388,33.6236713074552,34.1236151082366,699388.570182279,0.0,1.0
2020-10-15,39.19,39.89,35.167,37.53,268060,38.4172501031828,39.1034474768043,34.4735757687836,36.7899820457374,273451.935570205,0.0,1.0
2020-10-16,39.99,40.3849,39.2,39.49,202988,39.2014756730359,39.5885890199547,38.4270529228059,38.7113346918777,207071.034460661,0.0,1.0
2020-10-19,37.82,39.92,36.7,39.63,333704,37.0742638148092,39.1328559356738,35.9763480170147,38.848574166602,340416.342264865,0.0,1.0
2020-10-20,38.23,40.82,37.71,37.71,626131,37.4761794193589,40.0151097017586,36.9664327989544,36.9664327989544,638725.411738075,0.0,1.0
2020-10-21,37.71,39.93,35.82,38.58,267361,36.9664327989544,39.1426587552969,35.1136998901762,37.8192781061697,272738.875423359,0.0,1.0
2020-10-22,35.5,38.8493,35.4,37.86,272855,34.8000096622349,38.0832680386215,34.7019814660033,37.1134750933018,278343.385361518,0.0,1.0
2020-10-23,36.47,36.75,35.3831,35.52,178060,35.7508831656819,36.0253621151305,34.6854147008402,34.8196153014813,181641.616233794,0.0,1.0
2020-10-26,36.42,37.4,35.5718,36.21,147943,35.7018690675661,36.6625453906363,34.8703939071293,35.4960098554796,150918.823039853,0.0,1.0
2020-10-27,35.55,36.99,35.305,36.83,209499,34.8490237603508,36.2606297860865,34.6088546795832,36.1037846721159,213713.001007321,0.0,1.0
2020-10-28,34.2,35.5504,33.33,35.17,258745,33.5256431112235,34.8494158731357,32.6727978040082,34.4765166146705,263949.567518887,0.0,1.0
2020-10-29,34.83,35.25,33.26,34.51,224638,34.1432207474829,34.5549391716558,32.604178066646,33.8295305195416,229156.516834365,0.0,1.0
2020-10-30,35.06,36.39,34.5,34.52,155732,34.3686855988157,35.6724606086966,33.8197276999185,33.8393333391648,158864.496121089,0.0,1.0
2020-11-02,35.78,37.48,34.68,35.42,148567,35.0744886116836,36.7409679476216,33.9961784531354,34.7215871052496,151555.374587252,0.0,1.0
2020-11-03,35.96,36.86,35.25,35.81,91875,35.2509393649005,36.1331931309854,34.5549391716558,35.1038970705531,93723.0343225869,0.0,1.0
2020-11-04,35.41,36.06,34.24,35.99,135085,34.7117842856265,35.3489675611322,33.5648543897162,35.28034782377,137802.188750657,0.0,1.0
2020-11-05,36.69,37.75,35.96,35.97,99648,35.9665451973916,37.005644077447,35.2509393649005,35.2607421845237,101652.385569275,0.0,1.0
2020-11-06,36.93,37.4299,36.04,36.04,151178,36.2018128683475,36.6918558213095,35.3293619218858,35.3293619218858,154218.893962667,0.0,1.0
2020-11-09,37.84,38.49,36.955,37.83,118276,37.0938694540555,37.7310527295612,36.2263199174054,37.0840666344323,120655.081442594,0.0,1.0
2020-11-10,37.11,38.28,35.31,38.28,157918,36.3782636215645,37.5251935174748,34.6137560893948,37.5251935174748,161094.466766305,0.0,1.0
2020-11-11,33.99,37.095,32.01,35.32,743037,33.3197838991371,36.3635593921297,31.3788256137504,34.623558909018,757982.936097436,0.0,1.0
2020-11-12,32.25,33.35,31.1393,33.23,1014755,31.6140932847064,32.6924034432545,30.5252941091615,32.5747696077765,1035166.45109134,0.0,1.0
2020-11-13,33.1,33.19,31.35,31.45,3566590,32.4473329526754,32.5355583292839,30.7318395186216,30.8298677148532,3638330.74268947,0.0,1.0
2020-11-16,34.5,34.99,33.0,33.26,714147,33.8197276999185,34.3000658614535,32.3493047564438,32.604178066646,728511.823590448,0.0,1.0
2020-11-17,35.37,35.5,33.99,34.5,681940,34.6725730071338,34.8000096622349,33.3197838991371,33.8197276999185,695656.990758584,0.0,1.0
2020-11-18,34.17,36.14,32.9183,35.5,710698,33.496234652354,35.4273901181175,32.2692157201225,34.8000096622349,724993.448130546,0.0,1.0
2020-11-19,35.12,35.41,33.8,34.12,671149,34.4275025165547,34.7117842856265,33.1335303262969,33.4472205542382,684648.933470148,0.0,1.0
2020-11-20,35.55,36.14,34.98,35.12,610245,34.8490237603508,35.4273901181175,34.2902630418304,34.4275025165547,622519.870260538,0.0,1.0
2020-11-23,35.14,36.28,34.5496,36.11,604381,34.447108155801,35.5646295928418,33.8683496852494,35.397981659248,616537.917898442,0.0,1.0
2020-11-24,35.58,36.13,35.087,35.11,191479,34.8784322192203,35.4175872984943,34.3951532117982,34.4176996969315,195330.534846853,0.0,1.0
2020-11-25,35.67,36.14,35.12,35.63,213326,34.9666575958287,35.4273901181175,34.4275025165547,34.9274463173361,217616.979808437,0.0,1.0
2020-11-27,35.5,36.0,35.33,35.63,57179,34.8000096622349,35.2901506433932,34.6333617286411,34.9274463173361,58329.136103741,0.0,1.0
2020-11-30,35.27,35.93,34.6,35.61,414096,34.5745448109022,35.221530906031,33.9177558961501,34.9078406780898,422425.399954785,0.0,1.0
2020-12-01,35.1,35.85,34.77,35.59,374125,34.4078968773084,35.1431083490457,34.0844038297439,34.8882350388434,381650.396908166,0.0,1.0
2020-12-02,34.48,35.02,34.11,35.02,180943,33.8001220606721,34.329474320323,33.437417734615,34.329474320323,184582.606796537,0.0,1.0
2020-12-03,33.36,34.8617,33.01,34.56,257154,32.7022062628777,34.1742956856883,32.3591075760669,33.8785446176575,262326.565095951,0.0,1.0
2020-12-04,34.16,34.83,33.05,33.44,503349,33.5158402916004,34.1732060116054,32.4267717106965,32.8094174283114,513023.146381002,0.03,1.0
2020-12-07,33.94,34.19,33.2,34.15,256228,33.2999888611509,33.5452745775707,32.5739431405484,33.5060288629436,261152.589457636,0.0,1.0
2020-12-08,34.32,34.37,33.55,33.88,885132,33.672823150109,33.721880293393,32.9173431435361,33.2411202892102,902143.847713038,0.0,1.0
2020-12-09,35.53,35.77,33.81,34.58,450779,34.8600060175808,35.0954803053438,33.1724402886127,33.9279202951856,459442.774104016,0.0,1.0
2020-12-10,36.26,36.49,34.68,35.46,241052,35.5762403095266,35.8019031686328,34.0260345817535,34.7913260169833,245684.913412828,0.0,1.0
2020-12-11,36.48,36.87,35.6001,35.96,200817,35.792091739976,36.1747374575909,34.9287841324649,35.2818974498229,204676.614410268,0.0,1.0
2020-12-14,36.25,36.9495,35.01,36.53,542013,35.5664288808698,36.2527383154124,34.3498117274277,35.84114888326,552430.25145457,0.0,1.0
2020-12-15,34.6,36.5422,33.925,36.02,432220,33.9475431524992,35.8531188262213,33.2852717181658,35.3407660217636,440527.078287226,0.0,1.0
2020-12-16,35.66,35.87,33.76,34.58,239070,34.9875545901191,35.1935945919117,33.1233831453287,33.9279202951856,243664.820244614,0.0,1.0
2020-12-17,36.73,37.1777,35.05,35.58,167757,36.0373774563958,36.4766351173604,34.3890574420548,34.9090631608648,170981.21575177,0.0,1.0
2020-12-18,37.41,37.86,36.13,36.86,282864,36.7045546050577,37.1460688946133,35.4486917369883,36.1649260289341,288300.521661741,0.0,1.0
2020-12-21,37.47,38.61,36.5,37.04,239107,36.7634231769984,37.8819260438727,35.8117145972896,36.3415317447564,243702.53136834,0.0,1.0
2020-12-22,38.86,38.87,36.57,37.32,208026,38.1272117602925,38.1370231889492,35.8803945978872,36.6162517471465,212024.168219375,0.0,1.0
2020-12-23,39.48,39.49,37.86,38.7,257511,38.7355203370135,38.7453317656703,37.1460688946133,37.9702289017838,262460.248153306,0.0,1.0
2020-12-24,38.48,39.9,37.7111,39.53,69759,37.7543774713344,39.1476003405988,36.9999767219137,38.7845774802975,71099.7372963736,0.0,1.0
2020-12-28,38.1,39.19,37.12,38.9,173305,37.3815431823763,38.4509889059666,36.4200231740107,38.1664574749196,176635.845871472,0.0,1.0
2020-12-29,38.55,38.8437,37.36,38.1,183402,37.8230574719319,38.1112191315819,36.6554974617737,37.3815431823763,186926.905770288,0.0,1.0
2020-12-30,39.84,39.85,37.8373,38.48,187438,39.088731768658,39.0985431973148,37.1237969515624,37.7543774713344,191040.475915046,0.0,1.0
2020-12-31,40.51,41.17,39.03,39.61,390699,39.7460974886631,40.3936517800113,38.2940060474579,38.8630689095518,398208.062930315,0.0,1.0
2021-01-04,40.68,44.63,39.74,41.75,388304,39.9128917758285,43.7884060952613,38.9906174820901,40.9627146421052,395767.032083761,0.0,1.0
2021-01-05,42.8,42.81,39.49,41.29,294943,41.9929146510684,42.0027260797252,38.7453317656703,40.5113889238928,300611.674728771,0.0,1.0
2021-01-06,44.0,45.385,41.1,42.48,341585,43.1702860898834,44.529168958849,40.3249717794138,41.678948934051,348150.1134532,0.0,1.0
2021-01-07,46.34,46.35,44.5,44.96,240886,45.4661603955726,45.4759718242294,43.660857522723,44.1121832409354,245515.722965843,0.0,1.0
2021-01-08,48.11,51.53,47.76,48.58,369599,47.2027832678247,50.5582918684475,46.859383264837,47.663920414694,376702.53021119,0.0,1.0
2021-01-11,49.15,50.7,47.31,47.78,295617,48.2231718481311,49.7439432899338,46.4178689752814,46.8790061221506,301298.628712311,0.0,1.0
2021-01-12,53.29,53.83,49.05,49.88,460193,52.2851033120428,52.8149204595096,48.1250575615632,48.9394061400769,469037.70704325,0.0,1.0
2021-01-13,52.0,53.845,51.36,53.02,350628,51.0194290153167,52.8296376024948,50.391497581282,52.0201947383095,357366.91593562,0.0,1.0
2021-01-14,52.66,54.6175,51.09,52.43,833581,51.666983306665,53.5875704662319,50.1265890075487,51.4413204475588,849602.06016784,0.0,1.0
2021-01-15,51.57,52.59,48.57,52.27,638037,50.5975375830747,51.5983033060674,47.6541089860372,51.2843375890501,650299.790498234,0.0,1.0
2021-01-19,50.5,51.7699,48.56,51.61,727164,49.547714716798,50.7936680419239,47.6442975573804,50.6367832977018,741139.772235557,0.0,1.0
2021-01-20,47.62,50.6573,46.8501,50.0,569945,46.722023263642,49.7020484895693,45.9666413713556,49.0571432839584,580899.092208627,0.0,1.0
2021-01-21,44.23,45.79,42.9,44.92,1914474,43.3959489489896,44.9265318194491,42.0910289376363,44.0729375263082,1951269.34819504,0.0,1.0
2021-01-22,45.85,46.41,42.27,43.61,3591618,44.9854003913898,45.5348403961702,41.4729089322584,42.7876403722685,3660647.31818012,0.0,1.0
2021-01-25,43.07,47.075,41.85,45.96,1094029,42.2578232248017,46.1873004018468,41.0608289286732,45.0933261066145,1115055.7561693,0.0,1.0
2021-01-26,42.19,43.86,42.1,43.85,765343,41.3944175030041,43.0329260886883,41.306114645093,43.0231146600315,780052.555822452,0.0,1.0
2021-01-27,39.36,43.14,39.2917,41.56,890685,38.617783193132,42.3265032253993,38.5507711354061,40.7762974976262,907803.573930541,0.0,1.0
2021-01-28,41.46,43.94,40.17,40.17,687700,40.6781832110583,43.1114175179426,39.4125089143322,39.4125089143322,700917.291513871,0.0,1.0
2021-01-29,39.29,42.14,38.86,41.5,610969,38.5491031925345,41.3453603597201,38.1272117602925,40.7174289256855,622711.555444145,0.0,1.0
2021-02-01,42.65,42.925,39.5,39.9,682037,41.8457432212165,42.1155575092783,38.7551431943271,39.1476003405988,695145.451144752,0.0,1.0
2021-02-02,44.9,45.13,42.64,43.34,606343,44.0533146689946,44.2789775281008,41.8359317925597,42.5227317985351,617996.6457589,0.0,1.0
2021-02-03,45.59,46.22,44.019,44.95,831231,44.7303032463133,45.3484232516911,43.1889278043313,44.1023718122786,847206.894201492,0.0,1.0
2021-02-04,46.28,46.953,45.355,46.04,432764,45.4072918236319,46.067600972234,44.4997346728786,45.1718175358689,441081.533727946,0.0,1.0
2021-02-05,46.68,48.97,46.36,46.98,545800,45.7997489699035,48.0465661323088,45.4857832528862,46.0940918296073,556290.035928852,0.0,1.0
2021-02-08,46.34,47.9399,46.25,47.08,374882,45.4661603955726,47.0358908663727,45.3778575376615,46.1922061161752,382087.067147453,0.0,1.0
2021-02-09,46.8,48.197,45.1,45.87,381041,45.917486113785,47.2881426971388,44.2495432421305,45.0050232487034,388364.440418405,0.0,1.0
2021-02-10,48.9,49.34,46.44,47.26,704914,47.9778861317113,48.4095889926101,45.5642746821405,46.3688118319975,718462.137022261,0.0,1.0
2021-02-11,47.69,49.65,47.21,49.03,174331,46.7907032642395,48.7137432809707,46.3197546887135,48.1054347042496,177681.565140184,0.0,1.0
2021-02-12,48.29,49.55,46.03,47.57,225155,47.379388983647,48.6156289944027,45.1620061072121,46.672966120358,229482.380065153,0.0,1.0
2021-02-16,48.54,49.75,47.65,47.67,310866,47.6246747000668,48.8118575675386,46.7514575496123,46.7710804069259,316840.70778501,0.0,1.0
2021-02-17,47.3,48.52,46.23,47.76,191832,46.4080575466246,47.6050518427532,45.3582346803479,46.859383264837,195518.926662337,0.0,1.0
2021-02-18,46.59,47.52,44.64,47.52,196834,45.7114461119924,46.623908977074,43.798217523918,46.623908977074,200617.062902198,0.0,1.0
2021-02-19,47.05,48.4,44.9224,46.59,346834,46.1627718302048,47.4873146988717,44.0752922691858,45.7114461119924,353499.996924418,0.0,1.0
2021-02-22,46.04,47.55,44.98,46.2,642849,45.1718175358689,46.6533432630444,44.131806098249,45.3288003943775,655204.275021667,0.0,1.0
2021-02-23,48.03,48.28,42.67,44.84,815927,47.1242918385704,47.3695775549902,41.8653660785301,43.9944460970539,831608.758052986,0.0,1.0
2021-02-24,49.74,49.99,46.515,48.01,891573,48.8020461388818,49.0473318553016,45.6378603970665,47.1046689812568,908708.640899951,0.0,1.0
2021-02-25,46.73,49.74,46.04,49.27,727060,45.8488061131875,48.8020461388818,45.1718175358689,48.3409089920126,741033.773401302,0.0,1.0
2021-02-26,44.36,48.34,44.0,47.87,235976,43.5234975215279,47.428446126931,43.1702860898834,46.9673089800618,240511.354925516,0.0,1.0
2021-03-01,44.5,46.62,44.05,45.19,564755,43.660857522723,45.7408803979628,43.2193432331673,44.3378461000416,575609.342691458,0.0,1.0
2021-03-02,45.97,46.945,44.0225,44.65,699530,45.1031375352713,46.0597518293085,43.1923618043612,43.8080289525748,712974.658910424,0.0,1.0
2021-03-03,46.17,47.53,44.92,46.45,647180,45.2993661084072,46.6337204057308,44.0729375263082,45.5740861107973,659618.514936668,0.0,1.0
2021-03-04,46.03,47.7,44.79,46.33,931279,45.1620061072121,46.8005146928963,43.9453889537699,45.4563489669158,949177.772755193,0.0,1.0
2021-03-05,47.17,47.91,44.44,46.73,481434,46.2805089740863,47.0065546946889,43.6019889507822,45.8488061131875,490686.949720357,0.0,1.0
2021-03-08,42.95,48.0,42.26,46.68,707480,42.1400860809202,47.0948575526,41.4630975036016,45.7997489699035,721077.454413602,0.0,1.0
2021-03-09,43.37,44.49,42.0,43.81,628747,42.5816003704759,43.6812404999417,41.2365048549686,43.0136018499089,640388.26988069,0.03,1.0
2021-03-10,44.76,45.2,43.7,44.5,567571,43.9463323168665,44.3783337962995,42.9056014800506,43.6910587153834,578079.594374929,0.0,1.0
2021-03-11,44.8,46.365,44.77,45.11,852362,43.9856051786331,45.5221558952528,43.9561505323082,44.2899698573246,868143.508425559,0.0,1.0
2021-03-12,46.83,47.12,44.83,45.0,505086,45.97870291329,46.2634311610981,44.0150598249581,44.1819694874663,514437.682694244,0.0,1.0
2021-03-15,45.99,46.97,45.2701,46.83,545632,45.1539728161906,46.1161579294732,44.4471594865455,45.97870291329,555734.393120827,0.0,1.0
2021-03-16,44.16,46.5,43.53,45.99,827693,43.3572393903669,45.6547018037152,42.7386918175424,45.1539728161906,843017.761138198,0.0,1.0
2021-03-17,43.86,45.0499,42.695,43.67,666273,43.0626929271172,44.2309623825202,41.9188708281639,42.8761468337256,678609.064915168,0.0,1.0
2021-03-18,42.63,43.85,40.63,43.4,575168,41.8550524277931,43.0528747116755,39.8914093394613,42.6110550168008,585817.253061624,0.0,1.0
2021-03-19,42.02,43.38,41.34,42.16,764731,41.2561412858519,42.5914185859175,40.5885026358191,41.3935963020351,778890.017787965,0.0,1.0
2021-03-22,43.91,44.005,38.63,40.27,1075232,43.1117840043255,43.2050570510212,37.9277662511294,39.5379535835615,1095139.95327271,0.0,1.0
2021-03-23,42.99,44.63,42.3,43.67,458548,42.2085081836928,43.8186955161249,41.5310513182183,42.8761468337256,467038.030204917,0.0,1.0
2021-03-24,42.58,44.04,42.16,43.29,482737,41.8059613505848,43.239420805067,41.3935963020351,42.5030546469426,491674.890277639,0.0,1.0
2021-03-25,44.41,45.0,41.5,42.0,759530,43.6026947764084,44.1819694874663,40.7455940828856,41.2365048549686,773592.721114345,0.0,1.0
2021-03-26,44.53,45.04,43.23,44.47,283085,43.7205133617083,44.221242349233,42.4441453542926,43.6616040690584,288326.3274086,0.0,1.0
2021-03-29,44.59,46.0,43.6,44.47,400497,43.7794226543583,45.1637910316322,42.807419325634,43.6616040690584,407912.214169462,0.0,1.0
2021-03-30,45.32,45.55,44.25,44.42,550672,44.4961523815994,44.7219713367576,43.4456033293419,43.6125129918501,560867.708874539,0.0,1.0
2021-03-31,46.93,48.49,45.08,45.73,927778,46.0768850677065,47.6085266766054,44.2605152109996,44.8986992147074,944955.837965616,0.0,1.0
2021-04-01,47.94,48.49,46.2797,47.06,735914,47.0685248273141,47.6085266766054,45.4384065175354,46.2045218684481,749539.470154098,0.0,1.0
2021-04-05,47.9,48.88,47.2401,48.2,603782,47.0292519655475,47.9914370788301,46.3813479285524,47.3237984287973,614961.042144301,0.0,1.0
2021-04-06,48.11,49.17,47.99,48.26,604897,47.2354344898223,48.2761653266382,47.1176159045224,47.3827077214472,616096.686403307,0.0,1.0
2021-04-07,48.16,48.78,47.04,48.02,352627,47.2845255670306,47.8932549244135,46.1848854375648,47.1470705508474,359155.89965951,0.0,1.0
2021-04-08,48.98,49.4,47.89,48.0,789563,48.0896192332467,48.5019842817964,47.0194337501058,47.1274341199641,804181.783025298,0.0,1.0
2021-04-09,48.99,49.47,48.01,48.3,603778,48.0994374486883,48.570711789888,47.1372523354057,47.4219805832138,614956.96808418,0.0,1.0
2021-04-12,49.87,49.95,46.33,48.99,805866,48.9634404075543,49.0419861310876,45.487792141207,48.0994374486883,820786.633567512,0.0,1.0
2021-04-13,49.98,50.09,49.01,49.4,717699,49.0714407774126,49.1794411472709,48.1190738795717,48.5019842817964,730987.218873571,0.0,1.0
2021-04-14,49.87,50.0825,49.18,49.67,552854,48.9634404075543,49.1720774856896,48.2859835420799,48.7670760987212,563090.108671086,0.0,1.0
2021-04-15,49.79,50.32,48.98,50.0,684946,48.8848946840211,49.405260102429,48.0896192332467,49.0910772082959,697627.796079661,0.0,1.0
2021-04-16,50.65,50.93,49.22,49.99,859611,49.7292612120038,50.0041712443702,48.3252564038465,49.0812589928543,875526.72388164,0.0,1.0
2021-04-19,49.93,50.89,49.71,50.34,978924,49.0223497002043,49.9648983826036,48.8063489604878,49.4248965333123,997048.80771548,0.0,1.0
2021-04-20,49.71,50.6531,49.35,50.25,900918,48.8063489604878,49.7323048587907,48.4528932045881,49.3365325943374,917598.524246432,0.0,1.0
2021-04-21,50.94,51.265,49.41,49.68,1296419,50.0139894598119,50.3330814616658,48.511802497238,48.7768943141628,1320422.23732352,0.0,1.0
2021-04-22,50.4,51.58,49.87,51.05,1084534,49.4838058259623,50.6423552480781,48.9634404075543,50.1219898296701,1104614.1800864,0.0,1.0
2021-04-23,50.78,51.005,50.06,50.42,655871,49.8568980127453,50.0778078601827,49.1499865009459,49.5034422568456,668014.471567925,0.0,1.0
2021-04-26,51.62,52.18,50.47,50.47,1053324,50.6816281098447,51.2314481745776,49.5525333340539,49.5525333340539,1072826.32598455,0.0,1.0
2021-04-27,51.86,51.96,50.24,50.6,612711,50.9172652804445,51.0154474348611,49.3267143788957,49.6801701347955,624055.36285162,0.0,1.0
2021-04-28,51.67,52.19,51.29,52.02,828632,50.730719187053,51.2412663900193,50.3576270002699,51.0743567275111,843974.146751835,0.0,1.0
2021-04-29,50.93,52.05,50.52,52.0,488686,50.0041712443702,51.103811373836,49.6016244112622,51.0547202966277,497734.036194073,0.0,1.0
2021-04-30,51.2,51.4999,50.3,50.73,519255,50.269263061295,50.5637113423904,49.3856236715457,49.807806935537,528869.022161375,0.0,1.0
2021-05-03,51.73,52.1,49.875,49.875,493496,50.7896284797029,51.1529024510443,48.9683495152752,48.9683495152752,502633.09349077,0.0,1.0
2021-05-04,50.67,51.48,49.85,51.18,876354,49.7488976428871,50.5441730936615,48.943803976671,50.2496266304117,892579.721037273,0.0,1.0
2021-05-05,50.29,51.15,49.8,51.15,714050,49.375805456104,50.2201719840867,48.8947128994627,50.2201719840867,727270.657527284,0.0,1.0
2021-05-06,48.35,50.5,47.51,50.1,966790,47.4710716604221,49.5819879803789,46.6463415633228,49.1892593627125,984690.146335415,0.0,1.0
2021-05-07,48.47,49.56,48.06,48.35,735465,47.5888902457221,48.6590757288629,47.186343412614,47.4710716604221,749082.156905403,0.0,1.0
2021-05-10,45.62,48.75,45.55,48.59,1182816,44.7906988448492,47.8638002780885,44.7219713367576,47.706708831022,1204715.87431383,0.0,1.0
2021-05-11,45.87,46.49,41.66,45.0,2056156,45.0361542308907,45.6448835882735,40.9026855299522,44.1819694874663,2094225.79104918,0.0,1.0
2021-05-12,49.32,50.16,45.51,46.39,2627995,48.4234385582631,49.2481686553625,44.6826984749909,45.5467014338569,2676652.40757428,0.0,1.0
2021-05-13,48.11,50.48,47.45,48.87,1817941,47.2354344898223,49.5623515494956,46.5874322706728,47.9816188633884,1851600.23305904,0.0,1.0
2021-05-14,49.96,50.64,48.54,48.54,1623735,49.0518043465293,49.7194429965621,47.6576177538137,47.6576177538137,1653798.50304609,0.0,1.0
2021-05-17,50.1,51.43,48.74,48.74,1572787,49.1892593627125,50.4950820164532,47.8539820626469,47.8539820626469,1601907.19927227,0.0,1.0
2021-05-18,51.66,52.5,50.33,50.67,1541706,50.7209009716113,51.5456310687107,49.4150783178707,49.7488976428871,1570250.73360935,0.0,1.0
2021-05-19,52.0,52.12,50.13,50.13,939342,51.0547202966277,51.1725388819277,49.2187140090375,49.2187140090375,956733.945778298,0.0,1.0
2021-05-20,52.21,53.0095,51.48,52.0,1826279,51.2609028209026,52.0458691454632,50.5441730936615,51.0547202966277,1860092.61138333,0.0,1.0
2021-05-21,53.16,53.4499,52.55,52.83,1636687,52.1936332878602,52.4782633535139,51.594722145919,51.8696321782855,1666990.30972111,0.0,1.0
2021-05-24,54.97,55.0,52.95,52.95,1562768,53.9707302828005,54.0001849291255,51.9874507635854,51.9874507635854,1591702.69718171,0.0,1.0
2021-05-25,56.55,56.91,54.74,55.0,2557222,55.5220083225827,55.8754640784824,53.7449113276424,54.0001849291255,2604569.04332082,0.0,1.0
2021-05-26,56.03,57.175,55.44,56.51,2007365,55.0114611196164,56.1356467876864,54.4321864085585,55.482735460816,2044531.42419614,0.0,1.0
2021-05-27,57.52,57.65,55.44,56.54,10652469,56.4743752204236,56.6020120211652,54.4321864085585,55.512190107141,10849699.7884168,0.0,1.0
2021-05-28,57.36,58.18,57.12,57.29,1263412,56.3172837733571,57.1223774395731,56.0816466027572,56.2485562652655,1286804.11171187,0.0,1.0
2021-06-01,58.54,58.66,57.16,57.86,1236633,57.4758331954729,57.5936517807728,56.1209194645239,56.80819454544,1259529.29771015,0.0,1.0
2021-06-02,59.4,60.0,58.14,58.52,1842213,58.3201997234555,58.9092926499551,57.0831045778065,57.4561967645895,1876321.62987929,0.0,1.0
2021-06-03,60.35,60.66,57.48,58.12,1656086,59.2529301904132,59.5572948691046,56.435102358657,57.0634681469232,1686748.48279774,0.0,1.0
2021-06-04,61.7,61.81,59.44,60.42,1913817,60.5783892750372,60.6863896448954,58.3594725852222,59.3216576985048,1949251.38012309,0.0,1.0
2021-06-07,62.36,63.515,61.34,62.73,2121295,61.2558461405116,62.3903955679057,60.2539063864494,61.6192948748283,2159531.93914848,0.03,1.0
2021-06-08,62.47,63.714,61.76,62.16,1467290,61.3638984669301,62.5858720493355,60.6664698145927,61.0593873652053,1493738.31503547,0.0,1.0
2021-06-09,62.71,63.95,62.5,62.5,1605909,61.5996489972977,62.8176934041969,61.3933672832261,61.3933672832261,1634855.96150747,0.0,1.0
2021-06-10,63.69,63.81,62.15,62.65,1483924,62.5622969962987,62.6801722614825,61.04956442644,61.5407113647058,1510672.14756503,0.0,1.0
2021-06-11,63.78,64.08,62.69,63.56,1970051,62.6507034451865,62.945391608146,61.5800031197671,62.4345987923496,2005561.72349975,0.0,1.0
2021-06-14,63.43,63.94,62.25,63.9,2263728,62.3069005884005,62.8078704654316,61.1477938140932,62.7685787103703,2304532.33404345,0.0,1.0
2021-06-15,64.35,64.49,63.245,63.84,1801311,63.2106109548096,63.348132097524,62.1251762212421,62.7096410777784,1833780.13752895,0.0,1.0
2021-06-16,65.19,65.49,63.23,64.06,4160473,64.0357378110961,64.3304259740556,62.1104418130941,62.9257457306154,4235466.69627039,0.0,1.0
2021-06-17,65.15,65.81,64.35,64.89,3597440,63.9964460560349,64.6447600145457,63.2106109548096,63.7410496481366,3662284.86805008,0.0,1.0
2021-06-18,63.91,65.36,63.41,63.41,3590516,62.7784016491357,64.2027277701065,62.2872547108698,62.2872547108698,3655236.06100219,0.0,1.0
2021-06-21,66.44,67.0,63.86,63.86,4116248,65.2636051567606,65.8136897276184,62.7292869553091,62.7292869553091,4190444.52820379,0.0,1.0
2021-06-22,65.98,66.88,65.28,66.49,3399517,64.8117499735561,65.6958144624346,64.124144259984,65.3127198505872,3460794.25029438,0.0,1.0
2021-06-23,61.65,64.35,61.03,62.88,5110343,60.5584174881742,63.2106109548096,59.9493952847246,61.7666389563081,5202458.37024264,0.0,1.0
2021-06-24,61.84,62.415,60.95,61.69,3401269,60.7450533247152,61.3098723037209,59.8708117746021,60.5977092432355,3462577.83058726,0.0,1.0
2021-06-25,60.85,62.1,60.5,61.85,9986806,59.7725823869489,61.0004497326134,59.4287795301628,60.7548762634805,10166820.987689,0.0,1.0
2021-06-28,61.91,62.4,60.66,61.15,1221643,60.8138138960724,61.2951378955729,59.5859465504079,60.0672705499084,1243663.45875381,0.0,1.0
2021-06-29,64.39,64.96,61.92,61.99,2048861,63.2499027098708,63.8098102194938,60.8236368348377,60.892397406195,2085792.29592098,0.0,1.0
2021-06-30,64.78,65.54,63.84,64.34,1280123,63.6329973217182,64.3795406678822,62.7096410777784,63.2007880160442,1303197.5772057,0.0,1.0
2021-07-01,63.5,64.44,62.18,64.3,1112933,62.3756611597577,63.2990174036974,61.079033242736,63.161496260983,1132993.93042096,0.0,1.0
2021-07-02,64.83,64.91,63.7975,63.84,652448,63.6821120155447,63.7606955256673,62.6678935880258,62.7096410777784,664208.558749984,0.0,1.0
2021-07-06,65.84,65.87,64.8,64.99,780444,64.6742288308417,64.7036976471376,63.6526431992488,63.8392790357898,794511.722658468,0.0,1.0
2021-07-07,65.77,66.73,64.77,65.94,1035127,64.6054682594845,65.5484703809548,63.6231743829528,64.7724582184948,1053785.45538218,0.0,1.0
2021-07-08,63.81,64.97,62.05,64.97,1630146,62.6801722614825,63.8196331582592,60.9513350387868,63.8196331582592,1659529.84025095,0.0,1.0
2021-07-09,64.2,64.92,63.28,64.25,733462,63.0632668733298,63.7705184644326,62.1595565069207,63.1123815671564,746682.858891254,0.0,1.0
2021-07-12,63.94,65.0,63.195,65.0,1282573,62.8078704654316,63.8491019745551,62.0760615274155,63.8491019745551,1305691.73914495,0.0,1.0
2021-07-13,63.52,64.82,63.15,63.96,773523,62.3953070372883,63.6722890767794,62.0318583029716,62.8275163429622,787465.969686418,0.0,1.0
2021-07-14,61.52,64.08,61.39,63.71,1155798,60.4307192842251,62.945391608146,60.303021080276,62.5819428738293,1176631.58410496,0.0,1.0
2021-07-15,59.75,61.87,59.561,61.09,1210542,58.6920591227641,60.7745221410112,58.5064055800997,60.0083329173165,1232362.36010582,0.0,1.0
2021-07-16,58.9,60.0,58.69,59.62,1368606,57.8571093277123,58.937632591897,57.6508276136406,58.564360918815,1393275.50817319,0.0,1.0
2021-07-19,58.83,59.4287,57.19,57.93,830893,57.788348756355,58.3764481002345,56.1773867988432,56.9042842674766,845870.080076038,0.0,1.0
2021-07-20,60.74,60.95,58.7,59.08,934302,59.6645300605304,59.8708117746021,57.6606505524059,58.0339222254879,951143.056392582,0.0,1.0
2021-07-21,60.59,61.34,60.16,61.17,642020,59.5171859790507,60.2539063864494,59.0947996121421,60.086916427439,653592.591116326,0.0,1.0
2021-07-22,61.04,61.59,60.48,60.98,668036,59.9592182234899,60.4994798555823,59.4091336526322,59.900280590898,680077.536835279,0.0,1.0
2021-07-23,60.94,61.45,60.43,61.24,369786,59.8609888358367,60.3619587128679,59.3600189588056,60.1556769987962,376451.496680075,0.0,1.0
2021-07-26,61.13,61.82,60.83,61.3,1016075,60.0476246723778,60.7254074471846,59.7529365094183,60.2146146313881,1034390.03772238,0.0,1.0
2021-07-27,60.23,61.365,58.89,61.33,1136106,59.1635601834993,60.2784637333627,57.8472863889469,60.2440834476841,1156584.63026511,0.0,1.0
2021-07-28,60.02,60.335,59.74,60.28,1481567,58.9572784694277,59.2667010405351,58.6822361839988,59.2126748773259,1508272.66197695,0.0,1.0
2021-07-29,60.87,61.88,60.0101,60.26,502427,59.7922282644795,60.7843450797765,58.94755376005,59.1930289997952,511483.388020315,0.0,1.0
2021-07-30,60.81,61.25,59.9885,60.43,651278,59.7332906318876,60.1654999375615,58.9263362123169,59.3600189588056,663017.469170834,0.0,1.0
2021-08-02,60.98,61.43,60.315,60.98,1115294,59.900280590898,60.3423128353372,59.2470551630045,59.900280590898,1135397.48811017,0.0,1.0
2021-08-03,61.32,61.365,59.98,60.93,1017221,60.2342605089188,60.2784637333627,58.9179867143664,59.8511658970714,1035556.69469478,0.0,1.0
2021-08-04,61.45,61.79,61.1,61.65,907309,60.3619587128679,60.6959386308886,60.0181558560818,60.5584174881742,923663.499973774,0.0,1.0
2021-08-05,62.85,62.93,61.53,61.58,924102,61.7371701400121,61.8157536501347,60.4405422229904,60.489656916817,940759.198523067,0.0,1.0
2021-08-06,62.87,63.195,62.28,63.01,1271408,61.7568160175428,62.0760615274155,61.1772626303891,61.8943371602572,1294325.48687895,0.0,1.0
2021-08-09,64.9,65.385,62.96,63.1,1277627,63.750872586902,64.2272851170198,61.8452224664306,61.982743609145,1300656.58610351,0.0,1.0
2021-08-10,64.41,65.71,63.0701,64.48,1221144,63.2695485874015,64.5465306268926,61.9533730222367,63.3383091587587,1243155.46413843,0.0,1.0
2021-08-11,62.59,64.3,60.995,62.55,1129880,61.4817737321139,63.161496260983,59.915014999046,61.4424819770527,1150246.40486358,0.0,1.0
2021-08-12,63.39,63.9997,61.91,62.43,665537,62.2676088333392,62.8665134098605,60.8138138960724,61.3246067118689,677533.491657248,0.0,1.0
2021-08-13,64.15,64.74,63.505,63.61,621173,63.0141521795032,63.5937055666569,62.3805726291404,62.4837134861762,632369.818076543,0.0,1.0
2021-08-16,63.0,64.45,62.56,64.45,742972,61.8845142214919,63.3088403424627,61.452304915818,63.3088403424627,756364.279316655,0.0,1.0
2021-08-17,62.6,62.66,61.4,62.33,1114037,61.4915966708792,61.5505343034711,60.3128440190413,61.2263773242157,1134117.83033155,0.0,1.0
2021-08-18,62.92,63.7,62.04,62.52,575006,61.8059307113694,62.572119935064,60.9415121000215,61.4130131607567,585370.644913607,0.0,1.0
2021-08-19,63.79,64.58,61.99,62.37,602873,62.6605263839519,63.4365385464118,60.892397406195,61.265669079277,613739.955428293,0.0,1.0
2021-08-20,64.29,65.3,63.83,63.85,766518,63.1516733222177,64.1437901375146,62.6998181390131,62.7194640165438,780334.702590735,0.0,1.0
2021-08-23,63.64,64.4,63.27,64.09,675591,62.5131823024721,63.2597256486361,62.1497335681554,62.9552145469113,687768.71783569,0.0,1.0
2021-08-24,64.1,64.91,64.0,64.75,696549,62.9650374856767,63.7606955256673,62.8668080980235,63.6035285054222,709104.491681701,0.0,1.0
2021-08-25,64.74,64.8,64.32,64.37,542856,63.5937055666569,63.6526431992488,63.1811421385136,63.2302568323402,552641.132119006,0.0,1.0
2021-08-26,63.25,68.4471,62.06,64.81,3896440,62.1300876906248,67.2351671963473,60.9611579775522,63.6624661380141,3966674.42716628,0.0,1.0
2021-08-27,65.06,65.2599,61.31,62.015,1151169,63.908039607147,64.1044001530657,60.2244375701534,60.9169547531082,1171919.14507771,0.0,1.0
2021-08-30,64.67,66.875,64.32,66.05,426794,63.5249449952997,65.6909029930519,63.1811421385136,64.8805105449133,434487.081917855,0.0,1.0
2021-08-31,64.49,64.6,63.43,64.57,1359627,63.3776009138199,63.4857035049274,62.3358850358753,63.4562209800799,1383491.0751707,0.03,1.0
2021-09-01,66.2,66.79,64.58,64.77,1226062,65.0581048301268,65.6379278187941,63.4660484883624,63.6527711457298,1247581.75191132,0.0,1.0
2021-09-02,66.36,66.82,65.81,66.69,628006,65.2153449626468,65.6674103436416,64.6748320071095,65.5396527359692,639028.716077018,0.0,1.0
2021-09-03,67.18,67.85,66.1,66.1,807365,66.0212006418115,66.6796436967388,64.9598297473019,64.9598297473019,821535.812325872,0.0,1.0
2021-09-07,68.99,69.9282,67.53,67.69,3383831,67.7999796409434,68.7219964680072,66.3651634316989,66.5224035642188,3443223.75797621,0.0,1.0
2021-09-08,68.35,69.83,67.83,68.82,1903053,67.1710191108636,68.6254903366731,66.6599886801738,67.6329120001409,1936455.24917997,0.0,1.0
2021-09-09,69.17,70.0,68.29,68.35,1672406,67.9768747900283,68.7925579774755,67.1120540611686,67.1710191108636,1701759.94964937,0.0,1.0
2021-09-10,69.05,70.0,68.34,70.0,1230047,67.8589446906383,68.7925579774755,67.1611916025811,68.7925579774755,1251636.69634428,0.0,1.0
2021-09-13,68.83,69.73,67.6935,69.25,1175496,67.6427395084234,68.5272152538481,66.5258431921177,68.0554948562883,1196128.22112157,0.0,1.0
2021-09-14,69.15,69.9865,68.01,69.06,2029343,67.9572197734633,68.7792908412941,66.8368838292587,67.8687721989208,2064961.88216336,0.0,1.0
2021-09-15,71.17,71.92,67.3253,69.17,3749404,69.9423764465276,70.6794395677148,66.1639943371562,67.9768747900283,3815213.26894016,0.0,1.0
2021-09-16,68.83,71.3,68.74,71.21,3078733,67.6427395084234,70.0701340542001,67.5542919338809,69.9816864796576,3132770.69985629,0.0,1.0
2021-09-17,67.79,70.1799,66.59,68.88,14517144,66.6206786470438,68.9693548514776,65.4413776531442,67.6918770498359,14771947.8658248,0.0,1.0
2021-09-20,63.9,66.87,63.4,65.91,2190372,62.7977779251526,65.7165478850541,62.3064025110278,64.7731070899344,2228817.25157252,0.0,1.0
2021-09-21,64.78,66.01,64.3,64.45,2079964,63.6625986540123,64.8713821727594,63.1908782564525,63.33829088069,2116471.37830916,0.0,1.0
2021-09-22,64.99,66.85,64.07,64.96,925105,63.8689763279448,65.6968928684891,62.9648455659551,63.8394938030973,941342.376325114,0.0,1.0
2021-09-23,65.2,65.92,64.92,65.12,988822,64.0753540018772,64.7829345982169,63.8001837699673,63.9967339356172,1006177.73251961,0.0,1.0
2021-09-24,64.15,65.03,63.36,64.54,1407264,63.0434656322151,63.9082863610748,62.2670924778978,63.4267384552324,1431964.19636342,0.0,1.0
2021-09-27,62.77,64.0,62.43,63.71,1453997,61.6872694892305,62.8960530079776,61.3531342076257,62.6110552677852,1479517.45061327,0.0,1.0
2021-09-28,61.03,62.24,60.05,61.8,1498154,59.9772830480762,61.1664115502582,59.0141872363915,60.7340011858284,1524449.49109666,0.0,1.0
2021-09-29,60.11,62.37,60.07,61.58,853328,59.0731522860865,61.2941691579307,59.0338422529565,60.5177960036135,868305.551591178,0.0,1.0
2021-09-30,60.64,61.46,59.89,60.63,754948,59.5940102250588,60.3998659042235,58.8569471038715,59.5841827167763,768198.792917444,0.0,1.0
2021-10-01,61.4,61.64,59.81,60.79,604830,60.3409008545285,60.5767610533084,58.7783270376116,59.7414228492962,615445.932594375,0.0,1.0
2021-10-04,58.88,60.995,57.75,60.85,880433,57.8643687673394,59.9428867690874,56.7538603314173,59.8003878989912,895886.296598818,0.0,1.0
2021-10-05,58.71,59.29,58.57,59.01,1117431,57.697301126537,58.2672966069218,57.559716010582,57.9921263750118,1137044.06842396,0.0,1.0
2021-10-06,58.57,58.58,57.28,57.91,745667,57.559716010582,57.5695435188645,56.29196744214,56.9111004639372,758754.893473951,0.0,1.0
2021-10-07,58.7,59.7689,58.58,59.11,648773,57.6874736182545,58.7379359785705,57.5695435188645,58.0904014578368,660160.21696518,0.0,1.0
2021-10-08,57.4,58.75,56.87,58.75,718746,56.4098975415299,57.7366111596669,55.8890396025576,57.7366111596669,731361.378021058,0.0,1.0
2021-10-11,56.52,57.77,56.35,57.06,504630,55.5450768126702,56.7735153479823,55.3780091718678,56.075762259925,513487.229411735,0.0,1.0
2021-10-12,56.58,57.27,56.15,56.86,747752,55.6040418623652,56.2821399338575,55.1814590062179,55.8792120942751,760876.489243769,0.0,1.0
2021-10-13,57.2,58.17,56.78,58.17,675989,56.21334737588,57.1666156792822,55.8005920280151,57.1666156792822,687853.910236825,0.0,1.0
2021-10-14,57.35,58.49,57.18,57.85,1011830,56.3607600001174,57.481095944322,56.193692359315,56.8521354142423,1029589.56727835,0.0,1.0
2021-10-15,57.44,57.68,56.81,57.2,858728,56.4492075746599,56.6850677734398,55.8300745528626,56.21334737588,873800.332002219,0.0,1.0
2021-10-18,56.52,57.31,55.8,57.21,934680,55.5450768126702,56.3214499669875,54.8374962163305,56.2231748841625,951085.436035432,0.0,1.0
2021-10-19,57.89,57.91,56.6,56.97,535323,56.8914454473722,56.9111004639372,55.6236968789302,55.9873146853826,544718.950736932,0.0,1.0
2021-10-20,57.79,58.54,57.48,58.44,778645,56.7931703645473,57.5302334857345,56.4885176077899,57.4319584029096,792311.72095456,0.0,1.0
2021-10-21,58.35,58.51,57.65,57.92,485065,57.3435108283671,57.500750960887,56.6555852485923,56.9209279722197,493578.825940992,0.0,1.0
2021-10-22,59.07,59.53,58.57,58.59,438204,58.0510914247068,58.5031568057017,57.559716010582,57.579371027147,445895.325044369,0.0,1.0
2021-10-25,58.41,59.33,57.84,59.0,629453,57.4024758780621,58.3066066400517,56.8423079059598,57.9822988667294,640501.113716791,0.0,1.0
2021-10-26,58.84,59.64,58.66,58.96,451752,57.8250587342094,58.6112593968091,57.6481635851245,57.9429888335994,459681.118564512,0.0,1.0
2021-10-27,57.79,59.26,57.76,58.84,428553,56.7931703645473,58.2378140820743,56.7636878396998,57.8250587342094,436074.931387525,0.0,1.0
2021-10-28,59.09,59.1,57.66,57.82,398915,58.0707464412718,58.0805739495543,56.6654127568748,56.8226528893948,405916.727346337,0.0,1.0
2021-10-29,59.15,59.7,58.79,58.79,487288,58.1297114909668,58.6702244465041,57.7759211927969,57.7759211927969,495840.843876871,0.0,1.0
2021-11-01,58.5,59.96,58.027,59.3,435494,57.4909234526045,58.925739661849,57.0260823108424,58.2771241152043,443137.759319569,0.0,1.0
2021-11-02,58.34,58.75,57.13,58.75,1265167,57.3336833200846,57.7366111596669,56.1445548179025,57.7366111596669,1287373.12005461,0.0,1.0
2021-11-03,58.87,59.12,57.63,58.45,510203,57.8545412590569,58.1002289661193,56.6359302320273,57.4417859111921,519158.046306314,0.0,1.0
2021-11-04,59.96,60.01,58.84,59.19,588174,58.925739661849,58.9748772032615,57.8250587342094,58.1690215240968,598497.587682099,0.0,1.0
2021-11-05,58.63,60.04,58.17,60.0,511959,57.618681060277,59.004359728109,57.1666156792822,58.965049694979,520944.86749183,0.0,1.0
2021-11-08,60.5,60.52,59.31,59.37,1231008,59.4564251091038,59.4760801256688,58.2869516234868,58.3459166731817,1252614.56374706,0.0,1.0
2021-11-09,60.26,62.37,59.0,62.37,1466542,59.2205649103239,61.2941691579307,57.9822988667294,61.2941691579307,1492282.63954966,0.0,1.0
2021-11-10,57.18,59.44,56.52,59.44,1528360,56.193692359315,58.4147092311592,55.5450768126702,58.4147092311592,1555185.66463294,0.0,1.0
2021-11-11,56.76,58.37,56.57,57.57,772045,55.7809370114501,57.3631658449321,55.5942143540827,56.5769651823324,785595.878229956,0.0,1.0
2021-11-12,56.96,57.42,56.05,57.1,1034322,55.9774871771001,56.4295525580949,55.0831839233929,56.115072293055,1052476.34524226,0.0,1.0
2021-11-15,58.13,58.535,57.05,57.71,470262,57.1273056461522,57.5253197315933,56.0659347516425,56.7145502982873,478516.004751245,0.0,1.0
2021-11-16,58.79,58.93,57.89,57.95,787350,57.7759211927969,57.9135063087519,56.8914454473722,56.9504104970672,801169.510487544,0.0,1.0
2021-11-17,59.11,60.2,58.74,59.02,1249368,58.0904014578368,59.1615998606289,57.7267836513845,58.0019538832944,1271296.8171446,0.0,1.0
2021-11-18,56.55,58.68,56.24,58.68,1053600,55.5745593375177,57.6678186016895,55.2699065807603,57.6678186016895,1072092.71130968,0.0,1.0
2021-11-19,55.17,57.19,55.1,56.5,1054681,54.2183631945332,56.2035198675975,54.1495706365557,55.5254217961052,1073192.68494381,0.0,1.0
2021-11-22,51.53,56.39,51.44,55.42,1539713,50.6411501797045,55.4173192049978,50.552702605162,54.4640509015956,1566737.93167118,0.0,1.0
2021-11-23,51.68,52.09,50.22,50.97,1041474,50.7885628039419,51.1914906435243,49.3537465946974,50.0908097158847,1059753.87663111,0.0,1.0
2021-11-24,50.96,52.485,49.85,52.485,1058154,50.0809822076022,51.5796772206829,48.9901287882451,51.5796772206829,1076726.64278966,0.0,1.0
2021-11-26,49.38,50.93,49.07,50.71,342300,48.5282358989677,50.0514996827547,48.2235831422103,49.8352945005398,348308.024944289,0.0,1.0
2021-11-29,50.06,50.96,49.33,49.42,1060461,49.1965064621775,50.0809822076022,48.4790983575552,48.5675459320977,1079074.13508748,0.0,1.0
2021-11-30,47.99,50.44,47.78,49.98,1353930,47.1622122477007,49.5699517769124,46.9558345737683,49.1178863959175,1377694.08183705,0.0,1.0
2021-12-01,46.85,50.28,46.81,49.15,1367329,46.0418763034961,49.4127116443924,46.0025662703661,48.3022032084703,1391328.26011992,0.0,1.0
2021-12-02,47.22,48.11,46.48,46.48,776186,46.4054941099485,47.2801423470907,45.6782584970437,45.6782584970437,789809.560763681,0.0,1.0
2021-12-03,46.65,48.905,45.87,48.15,1145258,45.8453261378462,48.0614292555491,45.0787804918115,47.3194523802207,1165359.4859236,0.0,1.0
2021-12-06,48.34,48.51,45.68,46.66,1336867,47.5061750375881,47.6732426783905,44.892057834444,45.8551536461287,1360331.59329009,0.0,1.0
2021-12-07,49.71,50.84,49.04,49.04,1327424,48.8525436722901,49.9630521082122,48.1941006173628,48.1941006173628,1350722.85043426,0.0,1.0
2021-12-08,49.49,50.2,49.0,49.75,1034686,48.6658210149227,49.3639970690871,48.1839812028937,48.9214911192646,1052208.90292384,0.03,1.0
2021-12-09,47.63,49.8,47.5,49.21,775424,46.836796422323,48.9706584470226,46.7089613701521,48.3904839794776,788556.176792593,0.0,1.0
2021-12-10,47.34,49.01,47.18,48.2,691616,46.5516259213263,48.1938146684453,46.3942904725005,47.3973039587649,703328.848176721,0.0,1.0
2021-12-13,47.62,48.435,47.0,47.2,793140,46.8269629567714,47.6283903992277,46.2172880925716,46.4139574036038,806572.205736831,0.0,1.0
2021-12-14,46.98,48.84,46.41,46.84,653326,46.1976211614683,48.026645754068,45.6371136250265,46.0599526437458,664390.388689539,0.0,1.0
2021-12-15,48.04,48.045,45.9883,46.77,831494,47.2399685099391,47.2448852427149,45.2224363827151,45.9911183848845,845575.749094662,0.0,1.0
2021-12-16,47.0,49.5,46.8481,48.35,1218317,46.2172880925716,48.6756544804743,46.0679177508426,47.544805942039,1238949.78185021,0.0,1.0
2021-12-17,49.32,49.77,45.97,46.49,3028948,48.4986521005453,48.9411580503678,45.2044411407556,45.7157813494394,3080244.68495116,0.0,1.0
2021-12-20,47.48,48.69,47.2,48.15,502692,46.6892944390489,47.8791437707938,46.4139574036038,47.3481366310068,511205.32976052,0.0,1.0
2021-12-21,49.57,49.57,47.46,48.22,724684,48.7444887393356,48.7444887393356,46.6696275079457,47.4169708898681,736956.870593072,0.0,1.0
2021-12-22,49.91,50.185,49.01,49.6,629820,49.0788265680903,49.3492468707596,48.1938146684453,48.7739891359904,640486.303322454,0.0,1.0
2021-12-23,49.81,50.25,48.96,49.45,377245,48.9804919125742,49.4131643968451,48.1446473406873,48.6264871527162,383633.824738622,0.0,1.0
2021-12-27,49.75,50.09,49.32,49.83,285039,48.9214911192646,49.2558289480193,48.4986521005453,49.0001588436774,289866.271970926,0.0,1.0
2021-12-28,48.74,50.44,48.57,49.71,582404,47.9283110985519,49.6000002423257,47.7611421841745,48.8821572570581,592267.290654806,0.0,1.0
2021-12-29,48.66,48.89,47.7,48.6,431892,47.849643374139,48.075813081826,46.9056306811843,47.7906425808293,439206.297854214,0.0,1.0
2021-12-30,49.0,49.81,48.4,48.66,933508,48.1839812028937,48.9804919125742,47.5939732697971,47.849643374139,949317.405039436,0.0,1.0
2021-12-31,48.33,49.9,48.26,48.83,479085,47.5251390109358,49.0689931025387,47.4563047520745,48.0168122885164,487198.533910066,0.0,1.0
2022-01-03,48.55,48.91,46.91,48.35,982799,47.7414752530712,48.0954800129292,46.128786902607,47.544805942039,999443.171730025,0.0,1.0
2022-01-04,46.05,48.45,45.07,48.45,1199264,45.2831088651685,47.6431405975551,44.3194292411106,47.6431405975551,1219574.11017068,0.0,1.0
2022-01-05,44.07,46.15,43.59,45.93,1347973,43.3360826859495,45.3814435206846,42.8640763394722,45.1651072785492,1370801.56830281,0.0,1.0
2022-01-06,43.95,44.54,42.78,44.0,1022666,43.2180810993302,43.7982555668752,42.0675656297917,43.2672484270883,1039985.33846744,0.0,1.0
2022-01-07,42.7,44.52,42.6,43.66,855282,41.9888979053788,43.778588635772,41.8905632498627,42.9329105983335,869766.610266799,0.0,1.0
2022-01-10,42.95,42.99,41.2,42.0,1256924,42.2347345441691,42.2740684063755,40.5138780726372,41.3005553167661,1278210.60988421,0.0,1.0
2022-01-11,43.49,44.705,42.42,42.9,1051033,42.7657416839561,43.9605077484768,41.7135608699337,42.1855672164111,1068832.74719747,0.0,1.0
2022-01-12,42.59,43.895,42.09,43.64,1035749,41.8807297843111,43.1639970387963,41.3890565067306,42.9132436672303,1053289.90533792,0.0,1.0
2022-01-13,40.39,42.98,40.27,42.63,998942,39.7173673629567,42.2642349408239,39.5993657763374,41.9200636465176,1015859.56116595,0.0,1.0
2022-01-14,39.28,41.07,38.34,40.1,752767,38.6258526867279,40.3860430204662,37.7015069248765,39.43219686196,765515.469647094,0.0,1.0
2022-01-18,38.82,39.78,38.36,38.65,1338275,38.1735132713538,39.1175259643084,37.7211738559797,38.0063443569764,1360939.32802841,0.0,1.0
2022-01-19,38.88,40.49,38.79,39.28,836378,38.2325140646634,39.8157020184728,38.1440128746989,38.6258526867279,850542.461973624,0.0,1.0
2022-01-20,38.72,40.81,38.39,39.26,780151,38.0751786158377,40.1303729161244,37.7506742526345,38.6061857556247,793363.230801364,0.0,1.0
2022-01-21,38.51,39.46,37.64,38.3,1312165,37.8686758392538,38.8028550666569,37.0131643362637,37.66217306267,1334387.14267427,0.0,1.0
2022-01-24,39.8,39.87,36.64,37.51,1677780,39.1371928954117,39.2060271542729,36.0298177811026,36.8853292840927,1706194.00779325,0.0,1.0
2022-01-25,38.14,39.56,37.85,39.48,1602505,37.5048376138442,38.901189722173,37.2196671128475,38.8225219977601,1629644.18961886,0.0,1.0
2022-01-26,37.84,40.01,37.53,38.84,1202404,37.2098336472959,39.3436956719955,36.904996215196,38.193180202457,1222767.28757444,0.0,1.0
2022-01-27,37.09,38.74,36.88,38.14,1323569,36.4723237309251,38.0948455469409,36.2658209543413,37.5048376138442,1345984.27487567,0.0,1.0
2022-01-28,38.13,38.1988,36.05,37.2,1117660,37.4950041482926,37.5626583912877,35.4496433135575,36.5804918519928,1136588.10735031,0.0,1.0
2022-01-31,40.17,40.27,38.23,38.43,794349,39.5010311208213,39.5993657763374,37.5933388038087,37.790008114841,807801.680730823,0.0,1.0
2022-02-01,40.33,40.55,39.04,40.16,780176,39.658366569647,39.8747028117825,38.3898495134892,39.4911976552696,793388.654188338,0.0,1.0
2022-02-02,39.81,40.63,39.295,40.43,526043,39.1470263609633,39.9533705361954,38.6406028850553,39.7567012251631,534951.790128375,0.0,1.0
2022-02-03,37.89,39.35,37.83,38.73,822497,37.259000975054,38.6946869455892,37.2000001817443,38.0850120813893,836426.380590974,0.0,1.0
2022-02-04,38.68,39.04,37.62,37.85,421447,38.0358447536312,38.3898495134892,36.9934974051605,37.2196671128475,428584.406777076,0.0,1.0
2022-02-07,38.46,40.005,38.21,38.88,732632,37.8195085114958,39.3387789392197,37.5736718727055,38.2325140646634,745039.47377939,0.0,1.0
2022-02-08,39.14,39.3,37.82,38.19,564085,38.4881841690053,38.6455196178311,37.1901667161927,37.5540049416023,573638.04961679,0.0,1.0
2022-02-09,40.82,40.87,39.62,39.62,511303,40.140206381676,40.189373709434,38.9601905154827,38.9601905154827,519962.16116935,0.0,1.0
2022-02-10,40.69,41.76,39.675,39.81,1009528,40.012371329505,41.0645521435274,39.0142745760165,39.1470263609633,1026624.84014561,0.0,1.0
2022-02-11,39.66,41.565,39.51,40.69,1056197,38.9995243776891,40.872799565271,38.8520223944149,40.012371329505,1074084.20201052,0.0,1.0
2022-02-14,39.03,40.43,38.83,39.7,861291,38.3800160479376,39.7567012251631,38.1833467369054,39.0388582398955,875877.375559524,0.0,1.0
2022-02-15,40.5,40.66,39.53,39.74,785860,39.8255354840244,39.9828709328502,38.8716893255182,39.078192102102,799168.91545042,0.0,1.0
2022-02-16,40.12,40.27,39.38,40.0,371206,39.4518637930632,39.5993657763374,38.724187342244,39.3338622064439,377492.551381529,0.0,1.0
2022-02-17,37.82,40.08,37.68,39.6,791146,37.1901667161927,39.4125299308568,37.0524981984701,38.9405235843794,804544.436391899,0.0,1.0
2022-02-18,37.46,38.37,37.22,37.79,930719,36.8361619563347,37.7310073215313,36.600158783096,37.1606663195378,946481.171988775,0.0,1.0
2022-02-22,36.79,37.81,36.63,37.12,706319,36.1773197643767,37.1803332506411,36.019984315551,36.5018241275799,718280.850523027,0.0,1.0
2022-02-23,35.81,38.19,35.74,37.28,794670,35.2136401403189,37.5540049416023,35.1448058814576,36.6591595764057,808128.117019551,0.0,1.0
2022-02-24,38.12,38.39,34.51,35.03,770750,37.485170682741,37.7506742526345,33.9352896186094,34.4466298272932,783803.020364201,0.0,1.0
2022-02-25,38.48,38.57,37.35,38.1,766379,37.839175442599,37.9276766325635,36.727993835267,37.4655037516378,779357.995385918,0.0,1.0
2022-02-28,38.39,39.15,37.32,38.21,1252628,37.7506742526345,38.4980176345569,36.6984934386121,37.5736718727055,1273841.85506684,0.0,1.0
2022-03-01,38.65,41.62,38.37,39.72,1532494,38.0063443569764,40.9268836258048,37.7310073215313,39.0585251709988,1558447.5198054,0.0,1.0
2022-03-02,40.73,40.98,39.01,40.0,1163464,40.0517051917115,40.2975418305017,38.3603491168344,39.3338622064439,1183167.82002597,0.0,1.0
2022-03-03,39.97,41.13,39.45,40.98,812214,39.304361809789,40.4450438137759,38.7930216011053,40.2975418305017,825969.23306142,0.0,1.0
2022-03-04,38.04,40.12,37.72,39.71,503336,37.4065029583281,39.4518637930632,37.0918320606766,39.0486917054472,511860.236208934,0.0,1.0
2022-03-07,36.83,38.7528,36.73,38.2,956348,36.246154023238,38.1384729196779,36.1477392688985,37.5944361576892,971752.666984155,0.03,1.0
2022-03-08,36.43,37.27,35.79,36.3,1734979,35.85249500588,36.6791789423318,35.2226405781072,35.7245558252387,1762925.70320794,0.0,1.0
2022-03-09,37.86,38.06,36.48,37.12,951380,37.2598259929349,37.4566555016139,35.9017023830498,36.5315568108226,966704.643409496,0.0,1.0
2022-03-10,37.25,38.19,36.09,37.16,597002,36.6594959914639,37.5845946822552,35.5178848411257,36.5709227125584,606618.391730703,0.0,1.0
2022-03-11,36.44,38.14,36.44,37.63,821894,35.862336481314,37.5353873050855,35.862336481314,37.033472057954,835132.908186428,0.0,1.0
2022-03-14,34.67,36.8,34.45,36.29,1314830,34.1203953295048,36.2166295969362,33.9038828699579,35.7147143498047,1336009.02509419,0.0,1.0
2022-03-15,35.4,35.42,34.51,34.64,999723,34.8388230361832,34.8585059870511,33.9629317225616,34.090870903203,1015826.34302095,0.0,1.0
2022-03-16,37.5,37.67,35.96,36.12,691103,36.9055328773127,37.0728379596898,35.3899456604844,35.5474092674276,702235.152277989,0.0,1.0
2022-03-17,39.26,39.26,36.9401,37.34,1006247,38.6376325536879,38.6376325536879,36.3545086677658,36.7480692703695,1022455.43034001,0.0,1.0
2022-03-18,40.97,41.45,39.24,39.42,1615235,40.3205248528933,40.792915673723,38.61794960282,38.7950961606311,1641252.89022004,0.0,1.0
2022-03-21,40.65,41.05,39.95,40.43,1220283,40.0055976390069,40.3992566563649,39.3166943586304,39.78908517946,1239939.08046592,0.0,1.0
2022-03-22,41.97,42.23,40.01,40.48,1316195,41.3046723962884,41.5605507575711,39.3757432112341,39.8382925566298,1337396.01224785,0.0,1.0
2022-03-23,41.45,42.32,40.64,41.41,1081354,40.792915673723,41.6491240364766,39.995756163573,40.7535497719871,1098772.23924135,0.0,1.0
2022-03-24,41.98,42.03,40.75,41.67,865645,41.3145138717223,41.3637212488921,40.1040123933465,41.0094281332699,879588.640757861,0.0,1.0
2022-03-25,41.85,42.59,41.2,42.59,863826,41.186574691081,41.9148438731933,40.5468787878742,41.9148438731933,877740.340660778,0.0,1.0
2022-03-28,43.51,43.52,41.75,41.75,1046592,42.8202596131167,42.8301010885506,41.0881599367415,41.0881599367415,1063450.29972801,0.0,1.0
2022-03-29,45.34,45.7,43.94,44.07,1156354,44.6212496175295,44.9755427331517,43.2434430567765,43.3713822374179,1174980.32460757,0.0,1.0
2022-03-30,44.46,45.335,44.14,44.85,484662,43.7551997793419,44.6163288798125,43.4402725654555,44.139017321266,492468.840930158,0.0,1.0
2022-03-31,44.18,45.69,43.99,44.46,653265,43.4796384671913,44.9657012577178,43.2926504339463,43.7551997793419,663787.66515683,0.0,1.0
2022-04-01,44.25,44.75,43.79,44.13,912007,43.548528795229,44.0406025669265,43.0958209252673,43.4304310900216,926697.430807841,0.0,1.0
2022-04-04,44.85,45.44,44.2,44.25,684169,44.139017321266,44.719664371869,43.4993214180592,43.548528795229,695189.46075893,0.0,1.0
2022-04-05,44.0,44.96,43.45,44.56,1318256,43.3024919093802,44.2472735510394,42.761210760513,43.8536145336814,1339490.21043372,0.0,1.0
2022-04-06,42.55,43.71,41.84,43.23,931484,41.8754779714575,43.0170891217957,41.176733215647,42.5446983009661,946488.162523545,0.0,1.0
2022-04-07,43.16,44.15,41.93,42.34,861250,42.4758079729284,43.4501140408895,41.2653064945526,41.6688069873445,875122.8469554,0.0,1.0
2022-04-08,42.63,43.1,42.34,42.88,769474,41.9542097749291,42.4167591203247,41.6688069873445,42.2002466607778,781868.537054466,0.0,1.0
2022-04-11,42.3,42.9,41.865,42.11,679321,41.6294410856087,42.2199296116457,41.2013369042319,41.4424530523637,690263.370120859,0.0,1.0
2022-04-12,42.22,43.455,42.01,42.85,1183870,41.5507092821371,42.7661314982299,41.3440382980242,42.170722234476,1202939.54696672,0.0,1.0
2022-04-13,42.77,43.23,42.0,42.13,674585,42.0919904310044,42.5446983009661,41.3341968225902,41.4621360032316,685451.083556933,0.0,1.0
2022-04-14,42.18,42.76,42.01,42.52,855384,41.5113433804013,42.0821489555704,41.3440382980242,41.8459535451556,869162.358571957,0.0,1.0
2022-04-18,42.23,42.44,41.11,41.86,835144,41.5605507575711,41.767221741684,40.4583055089686,41.1964161665149,848596.336601126,0.0,1.0
2022-04-19,44.38,44.57,41.85,42.06,1398454,43.6764679758703,43.8634560091154,41.186574691081,41.3932456751939,1420980.02416972,0.0,1.0
2022-04-20,43.5,44.69,43.157,44.69,1445771,42.8104181376827,43.9815537143228,42.4728555302982,43.9815537143228,1469059.19717336,0.0,1.0
2022-04-21,43.54,45.025,43.01,43.91,2184735,42.8497840394185,44.3112431413601,42.3281858414192,43.2139186304747,2219926.28510085,0.0,1.0
2022-04-22,41.81,44.63,41.77,43.6,1236225,41.1472087893452,43.9225048617191,41.1078428876094,42.9088328920222,1256137.87109137,0.0,1.0
2022-04-25,43.32,43.4,41.105,41.42,1523282,42.6332715798716,42.7120033833432,40.4533847712517,40.7633912474211,1547818.72923764,0.0,1.0
2022-04-26,41.48,43.1,41.385,42.89,975711,40.8224401000248,42.4167591203247,40.7289460834023,42.2100881362118,991427.562410102,0.0,1.0
2022-04-27,41.16,42.45,40.93,41.48,1225561,40.5075128861384,41.777063217118,40.2811589511576,40.8224401000248,1245302.0974601,0.0,1.0
2022-04-28,43.49,43.96,41.53,41.67,964382,42.8005766622488,43.2631260076444,40.8716474771945,41.0094281332699,979916.077088583,0.0,1.0
2022-04-29,42.39,43.77,42.36,43.03,784639,41.7180143645143,43.0761379743994,41.6884899382124,42.3478687922871,797277.811915515,0.0,1.0
2022-05-02,41.29,42.93,40.77,42.21,995752,40.6354520667797,42.2494540379476,40.1236953442144,41.5408678067032,1011791.37892776,0.0,1.0
2022-05-03,41.23,42.18,40.73,41.18,789001,40.576403214176,41.5113433804013,40.0843294424785,40.5271958370063,801710.074160416,0.0,1.0
2022-05-04,41.26,41.52,39.26,41.14,1434798,40.6059276404779,40.8618060017606,38.6376325536879,40.4878299352705,1457909.44623038,0.0,1.0
2022-05-05,38.57,41.3,38.45,40.63,1423885,37.9585707487453,40.6452935422137,37.8404730435379,39.985914688139,1446820.66175569,0.0,1.0
2022-05-06,38.49,39.4,36.77,37.91,1256181,37.8798389452737,38.7754132097632,36.1871051706343,37.3090333701046,1276415.31844561,0.0,1.0
2022-05-09,36.18,37.8,36.01,37.46,1745222,35.6064581200313,37.2007771403312,35.4391530376541,36.8661669755769,1773333.69545335,0.0,1.0
2022-05-10,31.25,37.96,31.09,37.75,1891921,30.7546107310939,37.3582407472744,30.5971471241507,37.1515697631614,1922395.69432187,0.0,1.0
2022-05-11,27.72,31.0,26.32,30.87,3162930,27.2805699029095,30.5085738452452,25.9027633421565,30.3806346646038,3213877.85929828,0.0,1.0
2022-05-12,30.73,30.74,27.12,27.12,2857410,30.2428540085285,30.2526954839624,26.6900813768725,26.6900813768725,2903436.60275046,0.0,1.0
2022-05-13,32.09,33.0,31.25,31.25,1604852,31.5812946675457,32.4768689320352,30.7546107310939,30.7546107310939,1630702.64288194,0.0,1.0
2022-05-16,30.99,32.13,30.92,31.68,1521377,30.4987323698112,31.6206605692815,30.4298420417736,31.1777941747538,1545883.04386934,0.0,1.0
2022-05-17,31.39,32.215,30.13,31.84,1143886,30.8923913871692,31.7043131104701,29.6523654824915,31.335257781697,1162311.49249628,0.0,1.0
2022-05-18,30.85,31.57,30.36,30.84,1115015,30.3609517137359,31.0695379449803,29.8787194174723,30.3511102383019,1132975.44406151,0.0,1.0
2022-05-19,32.29,32.98,30.53,30.59,1645497,31.7781241762247,32.4571859811673,30.0460244998495,30.1050733524532,1672002.3446114,0.0,1.0
2022-05-20,32.81,33.7745,31.67,33.49,1775291,32.2898808987901,33.2390912043946,31.1679526993198,32.9591012282987,1803887.04103837,0.0,1.0
2022-05-23,31.86,32.99,30.61,32.85,1065244,31.3549407325649,32.4670274566012,30.1247563033211,32.3292468005259,1082402.74250468,0.0,1.0
2022-05-24,30.64,31.8,29.97,31.27,849709,30.154280729623,31.2958918799612,29.4949018755483,30.7742936819618,863395.946779245,0.0,1.0
2022-05-25,31.79,31.99,30.1344,30.52,917567,31.2860504045272,31.4828799132062,29.6566957316824,30.0361830244155,932346.990202991,0.0,1.0
2022-05-26,33.01,33.15,31.4,31.59,1002313,32.4867104074691,32.6244910635444,30.9022328626032,31.0892208958482,1018458.0622356,0.0,1.0
2022-05-27,33.96,34.295,33.53,33.54,976756,33.4216505736944,33.7513400007317,32.9984671300345,33.0083086054685,992489.395066204,0.0,1.0
2022-05-31,34.38,34.74,33.36,34.13,3150930,33.8349925419203,34.1892856575425,32.8311620476574,33.5889556560715,3201684.56563968,0.0,1.0
2022-06-01,34.37,35.4,33.67,34.61,1020999,33.8251510664863,34.8388230361832,33.1362477861098,34.0613464769011,1037445.05267764,0.0,1.0
2022-06-02,35.71,35.72,34.25,34.25,793978,35.1439087746356,35.1537502500696,33.7070533612789,33.7070533612789,806767.242705318,0.0,1.0
2022-06-03,35.41,35.85,34.61,35.14,569747,34.8486645116171,35.2816894307109,34.0613464769011,34.5829446749005,578924.37350862,0.0,1.0
2022-06-06,35.17,35.875,34.6,35.4,676506,34.6124691012023,35.3062931192958,34.0515050014672,34.8388230361832,687403.026650114,0.0,1.0
2022-06-07,35.78,36.05,34.61,34.75,611501,35.2127991026733,35.4785189393899,34.0613464769011,34.1991271329764,621350.9387937,0.0,1.0
2022-06-08,35.2,36.36,34.99,35.8,1031410,34.671517953806,35.8141020681928,34.4646708296498,35.2625097371095,1047131.30957725,0.03,1.0
2022-06-09,34.22,34.97,34.05,34.93,635161,33.7062313744103,34.4449711035397,33.5387837024743,34.4055716513194,644842.467808529,0.0,1.0
2022-06-10,33.06,33.88,32.25,33.46,607241,32.5636472600235,33.3713360305383,31.7658083525638,32.9576417822258,616496.896053944,0.0,1.0
2022-06-13,30.96,32.2,30.535,31.76,1220263,30.4951760184612,31.7165590372885,30.0765568386212,31.2831650628659,1238862.90923945,0.0,1.0
2022-06-14,30.83,31.67,30.59,31.0,827566,30.3671277987454,31.1945162953704,30.130731085424,30.5345754706814,840180.20897762,0.0,1.0
2022-06-15,32.33,32.93,30.64,31.29,1297840,31.8446072570042,32.4355990403077,30.1799804006993,30.8202214992781,1317622.37987002,0.0,1.0
2022-06-16,30.8,31.86,30.335,31.16,1618111,30.3375782095803,31.3816636934165,29.87955957752,30.6921732795624,1642775.12383179,0.0,1.0
2022-06-17,32.36,32.865,30.81,31.04,3007518,31.8741568461694,32.3715749304499,30.3474280726353,30.5739749229017,3053360.21748592,0.0,1.0
2022-06-21,31.83,33.19,31.76,32.53,1147490,31.3521141042513,32.6916954797393,31.2831650628659,32.0416045181054,1164980.66377754,0.0,1.0
2022-06-22,31.92,32.555,30.98,31.48,800110,31.4407628717468,32.066229175743,30.5148757445713,31.0073688973242,812305.709762222,0.0,1.0
2022-06-23,34.42,34.43,32.145,32.29,835662,33.9032286355115,33.9130784985665,31.6623847904856,31.805207804784,848399.612592414,0.0,1.0
2022-06-24,35.58,35.8,34.69,34.73,2598863,35.0458127498982,35.2625097371095,34.169174937998,34.2085743902183,2638476.27674917,0.0,1.0
2022-06-27,35.16,35.6201,34.725,35.56,684468,34.6321185015858,35.085310700749,34.2036494586907,35.0261130237881,694901.031795038,0.0,1.0
2022-06-28,34.18,36.5,34.08,35.1,556491,33.66683192219,35.9520001509636,33.5683332916395,34.5730193232554,564973.337080263,0.0,1.0
2022-06-29,33.79,34.31,33.28,34.2,617152,33.2826872630428,33.7948801419058,32.7803442472348,33.6865316483002,626558.964881296,0.0,1.0
2022-06-30,33.3,34.31,32.52,33.35,611700,32.8000439733449,33.7948801419058,32.0317546550503,32.8492932886202,621023.862545838,0.0,1.0
2022-07-01,33.64,34.08,33.12,33.56,615454,33.1349393172169,33.5683332916395,32.6227464383538,33.0561404127764,624835.083046079,0.0,1.0
2022-07-05,35.35,35.36,32.7,33.14,594878,34.8192658996319,34.829115762687,32.2090521900414,32.642446164464,603945.452515193,0.0,1.0
2022-07-06,34.95,35.5,34.75,35.49,667511,34.4252713774296,34.9670138454578,34.2282741163284,34.9571639824027,677685.564021309,0.0,1.0
2022-07-07,35.85,35.92,34.89,34.89,479378,35.3117590523848,35.3807080937702,34.3661721990992,34.3661721990992,486684.938988882,0.0,1.0
2022-07-08,36.0,36.18,34.87,35.24,437075,35.4595069982107,35.6368045332018,34.3464724729891,34.7109174060263,443737.133762011,0.0,1.0
2022-07-11,35.14,35.71,34.51,35.47,338387,34.6124187754757,35.173860969614,33.991877403007,34.9374642562926,343544.877840933,0.0,1.0
2022-07-12,33.81,35.54,33.54,35.11,782275,33.3023869891529,35.006413297678,33.0364406866663,34.5828691863105,794198.859037184,0.0,1.0
2022-07-13,33.47,33.8228,32.66,32.75,590846,32.9674916452809,33.3149948138634,32.1696527378212,32.2583015053167,599851.994588456,0.0,1.0
2022-07-14,32.58,33.39,32.09,33.07,653334,32.0908538333807,32.8886927408404,31.6082105436828,32.5734971230786,663292.470512543,0.0,1.0
2022-07-15,34.25,34.29,32.84,33.16,530002,33.7357809635755,33.7751804157957,32.3469502728122,32.6621458905741,538080.577402353,0.0,1.0
2022-07-18,34.13,34.91,33.83,34.7,761661,33.6175826069148,34.3858719252093,33.322086715263,34.1790248010531,773270.649289726,0.0,1.0
2022-07-19,35.28,35.335,34.32,34.72,422880,34.7503168582465,34.8044911050493,33.8047300049609,34.1987245271632,429325.765887501,0.0,1.0
2022-07-20,37.22,37.51,35.48,35.55,563430,36.6611902909278,36.9468363195245,34.9473141193477,35.0162631607331,572018.105074713,0.0,1.0
2022-07-21,37.44,37.55,36.26,36.68,604838,36.8778872781391,36.9862357717448,35.7156034376422,36.1292976859547,614057.268227072,0.0,1.0
2022-07-22,36.69,37.34,36.38,37.14,419227,36.1391475490097,36.7793886475885,35.8338017943029,36.5823913864874,425617.084883937,0.0,1.0
2022-07-25,36.7,36.97,35.66,36.73,374250,36.1489974120648,36.4149437145514,35.1246116543387,36.17854700123,379954.521101488,0.0,1.0
2022-07-26,36.5,36.66,35.09,36.66,504742,35.9520001509636,36.1095979598446,34.5631694602004,36.1095979598446,512435.550807768,0.0,1.0
2022-07-27,38.0,38.21,36.68,36.68,546898,37.4294796092224,37.6363267333786,36.1292976859547,36.1292976859547,555234.115381059,0.0,1.0
2022-07-28,38.78,38.99,37.11,37.64,903801,38.197768927517,38.4046160516732,36.5528417973222,37.0748845392403,917577.22411769,0.0,1.0
2022-07-29,39.6,39.83,38.0,38.88,738593,39.0054576980318,39.2320045482981,37.4294796092224,38.2962675580676,749851.034345787,0.0,1.0
2022-08-01,39.26,39.56,38.43,38.92,396358,38.6705623541598,38.9660582458115,37.8530237205899,38.3356670102878,402399.503205727,0.0,1.0
2022-08-02,39.43,39.935,38.87,38.87,392270,38.8380100260958,39.3354281103762,38.2864176950125,38.2864176950125,398249.191696675,0.0,1.0
2022-08-03,40.14,40.72,39.46,39.8,671137,39.5373503030049,40.1086423601983,38.867559615261,39.2024549591329,681366.833476258,0.0,1.0
2022-08-04,41.08,41.19,39.78,40.26,614711,40.4632374301804,40.5715859237861,39.1827552330228,39.6555486596656,624080.757837854,0.0,1.0
2022-08-05,41.05,41.57,39.727,40.61,404422,40.4336878410153,40.9458807198783,39.130550958831,40.0002938665927,410586.4190592,0.0,1.0
2022-08-08,40.73,41.75,40.55,41.35,990012,40.1184922232534,41.1231782548694,39.9411946882623,40.729183732667,1005102.2988503,0.0,1.0
2022-08-09,40.27,41.16,39.3,40.0,773113,39.6653985227207,40.5420363346209,38.70996180638,39.3994522202341,784897.206873305,0.0,1.0
2022-08-10,41.16,41.37,38.5,38.51,1652510,40.5420363346209,40.7488834587771,37.9219727619753,37.9318226250304,1677698.45201181,0.0,1.0
2022-08-11,40.5,41.69,40.31,41.6,736111,39.891945372987,41.064079076539,39.7047979749409,40.9754303090435,747331.20235815,0.0,1.0
2022-08-12,41.16,41.29,40.3,40.86,524201,40.5420363346209,40.6700845543367,39.6949481118859,40.2465404429691,532191.155419962,0.0,1.0
2022-08-15,41.52,41.57,40.31,40.78,779481,40.896631404603,40.9458807198783,39.7047979749409,40.1677415385287,791362.271376644,0.0,1.0
2022-08-16,41.45,41.72,40.35,41.25,815284,40.8276823632176,41.0936286657042,39.7441974271612,40.6306851021164,827711.000084717,0.0,1.0
2022-08-17,40.09,41.0,39.54,41.0,842835,39.4881009877296,40.38443852574,38.9463585197014,40.38443852574,855681.947341544,0.0,1.0
2022-08-18,40.27,40.4381,39.69,39.83,573383,39.6653985227207,39.8309747206762,39.0941064655273,39.2320045482981,582122.814088802,0.0,1.0
2022-08-19,38.97,39.94,38.61,39.92,515560,38.3849163255631,39.3403530419038,38.030321255581,39.3206533157936,523418.444620128,0.0,1.0
2022-08-22,38.51,38.67,37.51,38.33,706261,37.9318226250304,38.0894204339113,36.9468363195245,37.7545250900393,717026.212498751,0.0,1.0
2022-08-23,38.09,38.64,37.57,38.64,623444,37.5181283767179,38.0598708447462,37.0059354978549,38.0598708447462,632946.870951493,0.0,1.0
2022-08-24,38.52,38.91,38.32,38.32,404208,37.9416724880855,38.3258171472327,37.7446752269843,37.7446752269843,410369.157155351,0.0,1.0
2022-08-25,38.83,39.01,38.36,38.8,570120,38.2470182427923,38.4243157777833,37.7840746792045,38.2174686536271,578810.077676366,0.0,1.0
2022-08-26,37.29,39.0557,37.19,38.84,454182,36.7301393323133,38.4693296519449,36.6316407017627,38.2568681058473,461104.887916942,0.0,1.0
2022-08-29,37.15,37.32,36.7,36.7,528950,36.5922412495424,36.7596889214784,36.1489974120648,36.1489974120648,537012.54224885,0.0,1.0
2022-08-30,36.69,37.82,36.31,37.48,551426,36.1391475490097,37.2521820742314,35.7648527529175,36.9172867303594,559831.133608308,0.0,1.0
2022-08-31,36.77,37.265,36.37,37.08,985330,36.2179464534502,36.7055146746756,35.8239519312479,36.523292208157,1000348.93327169,0.0,1.0
2022-09-01,35.87,36.55,35.06,36.31,705326,35.3314587784949,36.0012494662389,34.5336198710352,35.7648527529175,716076.960722587,0.0,1.0
2022-09-02,36.1,36.48,35.4,36.48,594342,35.5580056287613,35.9323004248535,34.8685152149072,35.9323004248535,603401.282513027,0.0,1.0
2022-09-06,34.96,36.22,34.71,36.1,1730494,34.4351212404846,35.676203985422,34.1888746641082,35.5580056287613,1756871.12635671,0.0,1.0
2022-09-07,37.01,37.06,34.83,34.83,664423,36.4838927559368,36.5331819922999,34.3348820505074,34.3348820505074,674004.152859992,0.03,1.0
2022-09-08,38.3,38.36,36.39,36.62,890715,37.7555550541037,37.8147021377394,35.8727062250348,36.0994367123049,903559.342489181,0.0,1.0
2022-09-09,38.47,39.09,38.17,39.05,1197194,37.9231384577381,38.5343249886401,37.6274030395598,38.4948935995496,1214457.8495613,0.0,1.0
2022-09-12,37.54,38.61,37.38,38.54,870957,37.0063586613852,38.0611483195547,36.8486331050234,37.9921433886464,883516.426978718,0.0,1.0
2022-09-13,35.75,36.65,35.66,36.32,871097,35.2418039995877,36.1290102541228,35.1530833741342,35.8037012941266,883658.445815212,0.0,1.0
2022-09-14,35.24,35.8699,34.98,35.75,856928,34.7390537886845,35.3599995883863,34.4827497595966,35.2418039995877,869285.125141675,0.0,1.0
2022-09-15,34.71,35.56,34.49,34.74,1373466,34.216587883236,35.0545049014081,33.9997152432386,34.2461614250539,1393271.73775141,0.0,1.0
2022-09-16,33.65,34.3,33.58,34.07,2523037,33.1716560723392,33.8124161450589,33.1026511414309,33.5856856577889,2559419.85123847,0.0,1.0
2022-09-19,33.2,33.6,32.2,33.5,1054229,32.7280529450716,33.1223668359761,31.7422682178104,33.02378836325,1069431.25699357,0.0,1.0
2022-09-20,32.71,33.61,32.69,32.83,677779,32.2450184287137,33.1322246832487,32.2253027341684,32.363312595985,687552.749861598,0.0,1.0
2022-09-21,32.37,33.58,32.37,32.98,440081,31.9098516214448,33.1026511414309,31.9098516214448,32.5111803050742,446427.082739127,0.0,1.0
2022-09-22,31.77,32.215,31.67,32.1,471025,31.3183807850881,31.7570549887194,31.219802312362,31.6436897450843,477817.303285525,0.0,1.0
2022-09-23,31.09,31.47,30.51,31.4,824498,30.6480471705505,31.0226453669098,30.076292028739,30.9536404360015,836387.476087912,0.0,1.0
2022-09-26,31.8,32.66,31.04,31.07,1259331,31.347954326906,32.1957291923506,30.5987579341875,30.6283314760053,1277490.881299,0.0,1.0
2022-09-27,31.33,32.39,31.07,32.35,679468,30.8846355050932,31.9295673159901,30.6283314760053,31.8901359268996,689266.105681883,0.0,1.0
2022-09-28,31.64,31.81,30.91,31.52,842328,31.1902287705442,31.3578121741786,30.4706059196435,31.0719346032728,854474.589335787,0.0,1.0
2022-09-29,31.28,31.77,30.93,31.25,664693,30.8353462687301,31.3183807850881,30.4903216141887,30.8057727269123,674278.046330377,0.0,1.0
2022-09-30,30.59,31.93,30.53,31.28,672421,30.1551548069199,31.4761063414499,30.0960077232843,30.8353462687301,682117.48610489,0.0,1.0
2022-10-03,32.42,32.67,30.76,30.76,1038930,31.9591408578079,32.2055870396232,30.3227382105543,30.3227382105543,1053911.64142547,0.0,1.0
2022-10-04,34.57,34.59,32.94,33.22,1294907,34.0785780214195,34.0982937159647,32.4717489159837,32.7477686396169,1313579.89649286,0.0,1.0
2022-10-05,34.24,34.61,33.78,34.04,1096204,33.7532690614233,34.1180094105099,33.2998080868831,33.556112115971,1112011.5474355,0.0,1.0
2022-10-06,34.07,34.5,33.92,34.07,542447,33.5856856577889,34.0095730905112,33.4378179486997,33.5856856577889,550269.227143618,0.0,1.0
2022-10-07,33.17,33.95,32.89,33.54,666400,32.6984794032538,33.4673914905175,32.4224596796207,33.0632197523404,676009.661715352,0.0,1.0
2022-10-10,32.47,33.31,32.1313,33.31,706950,32.008430094171,32.8364892650704,31.6745448070476,32.8364892650704,717144.403285816,0.0,1.0
2022-10-11,31.75,32.58,31.33,32.46,785574,31.2986650905429,32.1168664141697,30.8846355050932,31.9985722468984,796902.181861308,0.0,1.0
2022-10-12,32.02,32.28,31.29,31.88,714449,31.5648269669034,31.8211309959913,30.8452041160028,31.4268171050869,724751.540820636,0.0,1.0
2022-10-13,32.08,32.5,30.56,31.04,745789,31.6239740505391,32.0380036359888,30.1255812651021,30.5987579341875,756543.471790262,0.0,1.0
2022-10-14,31.16,32.81,31.12,32.4,822305,30.7170521014588,32.3435969014398,30.6776207123684,31.9394251632627,834162.852456246,0.0,1.0
2022-10-17,32.51,32.7682,32.02,32.35,710793,32.0478614832614,32.3023910998403,31.5648269669034,31.8901359268996,721042.820347599,0.0,1.0
2022-10-18,33.56,34.13,32.97,33.6,631000,33.0829354468857,33.6448327414246,32.5013224578016,33.1223668359761,640099.184487375,0.0,1.0
2022-10-19,33.31,33.69,32.8184,33.3,508510,32.8364892650704,33.2110874614296,32.3518774931488,32.8266314177978,515842.846757013,0.0,1.0
2022-10-20,33.42,34.32,33.165,33.58,510618,32.9449255850691,33.8321318396042,32.6935504796175,33.1026511414309,517981.244666521,0.0,1.0
2022-10-21,34.2,34.29,32.58,33.47,514097,33.7138376723328,33.8025582977863,32.1168664141697,32.9942148214322,521510.412753418,0.0,1.0
2022-10-24,34.57,34.64,33.71,34.39,642882,34.0785780214195,34.1475829523278,33.2308031559748,33.9011367705125,652152.526024742,0.0,1.0
2022-10-25,35.56,35.72,34.56,34.61,930711,35.0545049014081,35.2122304577698,34.0687201741469,34.1180094105099,944132.095235228,0.0,1.0
2022-10-26,35.33,36.0,34.63,35.29,668478,34.827774414138,35.488250181403,34.1377251050551,34.7883430250475,678117.627017039,0.0,1.0
2022-10-27,35.08,36.11,34.85,35.88,759031,34.5813282323227,35.5966865014017,34.3545977450526,35.3699560141316,769976.42488215,0.0,1.0
2022-10-28,35.42,35.46,34.63,34.97,579991,34.9164950395915,34.9559264286819,34.1377251050551,34.472891912324,588354.621410487,0.0,1.0
2022-10-31,35.28,35.51,34.69,35.06,733162,34.7784851777749,35.005215665045,34.1968721886908,34.5616125377775,743734.38715869,0.0,1.0
2022-11-01,34.2,35.81,34.2,35.63,542875,33.7138376723328,35.3009510832234,33.7138376723328,35.1235098323163,550703.399015189,0.0,1.0
2022-11-02,32.03,34.19,32.0,34.19,748914,31.574684814176,33.7039798250602,31.5451112723582,33.7039798250602,759713.535104879,0.0,1.0
2022-11-03,32.88,32.93,31.8,31.9,1023759,32.4126018323481,32.4618910687111,31.347954326906,31.4465327996321,1038521.87165073,0.0,1.0
2022-11-04,33.05,33.455,31.85,33.3,1097956,32.5801852359825,32.9794280505232,31.397243563269,32.8266314177978,1113788.8117322,0.0,1.0
2022-11-07,33.86,33.94,31.75,32.9,1260329,33.378670865064,33.4575336432449,31.2986650905429,32.4323175268933,1278503.27271916,0.0,1.0
2022-11-08,35.1,36.32,33.35,34.06,1720026,34.6010439268679,35.8037012941266,32.8759206541608,33.5758278105163,1744829.22329173,0.0,1.0
2022-11-09,34.43,35.01,33.95,35.01,1415221,33.9405681596029,34.5123233014144,33.4673914905175,34.5123233014144,1435628.85573599,0.0,1.0
2022-11-10,38.58,39.02,36.86,36.86,1953616,38.0315747777369,38.4653200577318,36.3360250468476,36.3360250468476,1981787.65198334,0.0,1.0
2022-11-11,38.73,39.44,38.0901,38.4,1529878,38.179442486826,38.8793496431815,37.5486388398516,37.8541335268298,1551939.23956447,0.0,1.0
2022-11-14,38.72,39.29,38.08,38.65,1505758,38.1695846395534,38.7314819340923,37.5386824141063,38.1005797086451,1527471.42287693,0.0,1.0
2022-11-15,39.93,40.0,39.38,39.57,1078269,39.3623841595395,39.4313890904478,38.8202025595458,39.0075016577254,1093817.92006025,0.0,1.0
2022-11-16,39.4,39.6,38.75,39.26,773198,38.839918254091,39.0370751995433,38.1991581813713,38.7019083922745,784347.716715167,0.0,1.0
2022-11-17,38.83,39.11,38.29,38.54,740175,38.2780209595522,38.5540406831853,37.7456972068311,37.9921433886464,750848.516446819,0.0,1.0
2022-11-18,38.54,39.625,38.23,39.57,772532,37.9921433886464,39.0617198177248,37.6865501231954,39.0075016577254,783672.112821555,0.0,1.0
2022-11-21,37.85,38.56,37.635,38.39,702751,37.3119519268362,38.0118590831916,37.100008210475,37.8442756795572,712884.852611232,0.0,1.0
2022-11-22,38.08,38.15,37.12,37.9,569453,37.5386824141063,37.6076873450145,36.5923290759355,37.3612411631993,577664.660703469,0.0,1.0
2022-11-23,38.31,38.76,37.41,37.83,604444,37.7654129013763,38.2090160286439,36.8782066468413,37.292236232291,613160.24004483,0.0,1.0
2022-11-25,38.55,38.73,38.09,38.12,326653,38.002001235919,38.179442486826,37.5485402613789,37.5781138031967,331363.421411022,0.0,1.0
2022-11-28,38.07,38.55,37.99,38.25,489546,37.5288245668337,38.002001235919,37.4499617886528,37.7062658177407,496605.380933528,0.0,1.0
2022-11-29,37.5,38.15,37.33,37.95,639639,36.9965008141126,37.6377734948906,36.8287833437553,37.440458823882,648344.085850686,0.03,1.0
2022-11-30,39.61,39.86,37.54,37.54,1543289,39.0781705932533,39.3248139320141,37.0359637483143,37.0359637483143,1564292.19592367,0.0,1.0
2022-12-01,40.07,40.115,38.63,39.49,1187051,39.5319943365731,39.5763901375501,38.1113287053112,38.9597817906482,1203206.02004122,0.0,1.0
2022-12-02,40.28,40.77,39.12,39.51,938042,39.7391747411322,40.2225956851032,38.5947496492823,38.979513257749,950808.163635345,0.0,1.0
2022-12-05,39.57,40.09,39.0784,39.92,780867,39.0387076590516,39.551725803674,38.5537081977125,39.3840083333167,791494.110405976,0.0,1.0
2022-12-06,38.24,39.575,37.96,39.46,1066305,37.7265650968444,39.0436405258268,37.4503245574324,38.9301845899969,1080816.74266737,0.0,1.0
2022-12-07,38.49,38.8,38.04,38.21,849800,37.9732084356052,38.2790461756685,37.5292504258358,37.6969678961931,861365.245327306,0.0,1.0
2022-12-08,39.38,39.725,38.6193,38.74,833915,38.8512587215935,39.1916265290833,38.1007723704123,38.2198517743659,845264.060434361,0.0,1.0
2022-12-09,39.63,40.13,38.95,39.25,803859,39.0979020603542,39.5911887378757,38.427032178925,38.7230041854379,814799.017114101,0.0,1.0
2022-12-12,39.8,40.5,39.285,39.55,994298,39.2656195307115,39.9562208792416,38.7575342528644,39.0189761919508,1007829.77253289,0.0,1.0
2022-12-13,39.44,40.95,39.17,40.0,1271151,38.910453122896,40.400178889011,38.6440783170344,39.4629342017201,1288450.56832555,0.0,1.0
2022-12-14,39.37,40.36,38.91,39.61,715834,38.841392988043,39.8181006095356,38.3875692447232,39.0781705932533,725576.052040042,0.0,1.0
2022-12-15,37.71,38.88,37.7,38.53,646895,37.2036812186716,38.357972044072,37.1938154851212,38.0126713698069,655698.835462472,0.0,1.0
2022-12-16,37.33,38.0575,36.98,37.26,1255753,36.8287833437553,37.5465154595491,36.4834826694903,36.7597232089023,1272843.01119734,0.0,1.0
2022-12-19,37.1,37.58,36.79,37.17,776106,36.6018714720954,37.0754266825161,36.2960337320321,36.6709316069484,786668.316180272,0.0,1.0
2022-12-20,37.0,37.29,36.68,36.99,585023,36.5032141365911,36.7893204095536,36.1875106629774,36.4933484030407,592984.796325155,0.0,1.0
2022-12-21,37.57,37.65,36.61,37.03,543889,37.0655609489656,37.1444868173691,36.1184505281243,36.5328113372424,551290.988368821,0.0,1.0
2022-12-22,36.88,37.35,36.415,37.3,464491,36.384825333986,36.8485148108562,35.9260687238909,36.799186143104,470812.431357173,0.0,1.0
2022-12-23,36.79,36.92,36.25,36.6,543026,36.2960337320321,36.4242882681877,35.7632841203089,36.1085847945739,550416.243479767,0.0,1.0
2022-12-27,36.43,37.14,36.1,36.81,472231,35.9408673242166,36.6413344062971,35.6152981170524,36.3157651991329,478657.767905577,0.0,1.0
2022-12-28,35.89,36.78,35.78,36.25,497875,35.4081177124934,36.2861679984817,35.2995946434386,35.7632841203089,504650.766671373,0.0,1.0
2022-12-29,37.1,37.41,35.53,36.2,809551,36.6018714720954,36.9077092121587,35.0529513046779,35.7139554525567,820568.481666235,0.0,1.0
2022-12-30,36.96,37.07,36.0799,36.57,696611,36.4637512023894,36.5722742714441,35.595467992616,36.0789875939226,706091.439059426,0.0,1.0
2023-01-03,36.73,38.38,36.4,38.03,792841,36.2368393307295,37.8646853665505,35.9112701235653,37.5193846922854,803631.069040417,0.0,1.0
2023-01-04,36.82,37.12,36.09,37.0,513845,36.3256309326834,36.6216029391963,35.605432383502,36.5032141365911,520838.108361037,0.0,1.0
2023-01-05,34.7,36.445,34.64,36.39,1299259,34.2340954199922,35.9556659245422,34.1749010186896,35.9014043900149,1316941.10058686,0.0,1.0
2023-01-06,35.41,35.44,33.75,34.78,885215,34.9345625020727,34.964159702724,33.2968507327014,34.3130212883956,897262.221278433,0.0,1.0
2023-01-09,36.43,36.71,35.64,35.84,1122543,35.9408673242166,36.2171078636286,35.1614743737326,35.3587890447412,1137820.1065962,0.0,1.0
2023-01-10,37.24,37.325,36.1,36.1,664284,36.7399917418014,36.8238504769801,35.6152981170524,35.6152981170524,673324.488852677,0.0,1.0
2023-01-11,38.2,38.235,37.21,37.5,844855,37.6871021626427,37.7216322300692,36.7103945411501,36.9965008141126,856352.946976938,0.0,1.0
2023-01-12,37.66,38.455,37.12,38.16,582803,37.1543525509195,37.9386783681787,36.6216029391963,37.647639228441,590734.583516698,0.0,1.0
2023-01-13,37.98,38.02,37.12,37.4,497122,37.4700560245332,37.509518958735,36.6216029391963,36.8978434786083,503887.51881337,0.0,1.0
2023-01-17,38.14,38.26,37.64,37.82,602790,37.6279077613401,37.7462965639453,37.1346210838186,37.3122042877264,610993.594058423,0.0,1.0
2023-01-18,37.77,38.8786,37.43,38.37,583828,37.2628756199742,38.3565908413749,36.9274406792596,37.854819633,591773.533124207,0.0,1.0
2023-01-19,37.1,37.8294,36.96,37.38,479198,36.6018714720954,37.3214780772638,36.4637512023894,36.8781120115075,485719.584408513,0.0,1.0
2023-01-20,38.3,38.38,37.32,37.46,503111,37.785759498147,37.8646853665505,36.8189176102049,36.9570378799109,509958.025349337,0.0,1.0
2023-01-23,38.89,38.91,37.97,38.39,649311,38.3678377776224,38.3875692447232,37.4601902909828,37.8745511001009,658147.715708071,0.0,1.0
2023-01-24,38.32,38.77,38.14,38.54,542431,37.8054909652479,38.2494489750172,37.6279077613401,38.0225371033573,549813.145902725,0.0,1.0
2023-01-25,38.06,38.32,36.59,37.61,550892,37.5489818929367,37.8054909652479,36.0987190610235,37.1050238831673,558389.294809191,0.0,1.0
2023-01-26,38.59,39.16,38.21,38.68,581424,38.0718657711095,38.634212583484,37.6969678961931,38.1606573730634,589336.816191085,0.0,1.0
2023-01-27,39.16,39.3,38.22,38.37,816696,38.634212583484,38.77233285319,37.7068336297436,37.854819633,827810.720637597,0.0,1.0
2023-01-30,38.8,39.06,38.28,38.69,675460,38.2790461756685,38.5355552479797,37.7660280310462,38.1705231066138,684652.587207322,0.0,1.0
2023-01-31,39.05,39.1,38.72,38.83,562744,38.5256895144293,38.5750181821814,38.2001203072651,38.3086433763198,570402.593100105,0.0,1.0
2023-02-01,40.59,40.6,38.8,39.0,932383,40.0450124811955,40.0548782147459,38.2790461756685,38.4763608466771,945072.148192527,0.0,1.0
2023-02-02,42.27,42.34,40.5927,40.94,1313709,41.7024557176677,41.7715158525207,40.0476762292541,40.3903131554605,1331587.75602929,0.0,1.0
2023-02-03,41.38,42.12,40.535,41.38,902598,40.8244054316795,41.5544697144113,39.9907509466681,40.8244054316795,914881.793012397,0.0,1.0
2023-02-06,40.91,41.31,40.69,40.93,524247,40.3607159548093,40.7553452968265,40.1436698166998,40.3804474219101,531381.673060842,0.0,1.0
2023-02-07,41.54,41.64,40.53,40.93,545775,40.9822571684863,41.0809145039906,39.9858180798929,40.3804474219101,553202.655646636,0.0,1.0
2023-02-08,40.56,41.82,40.37,41.37,467211,40.0154152805442,41.2584977078984,39.827966343086,40.814539698129,473569.44885222,0.0,1.0
2023-02-09,40.26,41.28,40.21,41.28,715978,39.7194432740313,40.7257480961752,39.6701146062791,40.7257480961752,725722.011789779,0.0,1.0
2023-02-10,39.1,39.98,39.01,39.9,505853,38.5750181821814,39.4432027346193,38.4862265802275,39.3642768662158,512737.342250593,0.0,1.0
2023-02-13,39.29,39.57,39.1,39.36,708381,38.7624671196396,39.0387076590516,38.5750181821814,38.8315272544926,718021.62138174,0.0,1.0
2023-02-14,40.95,41.06,38.97,39.06,658663,40.400178889011,40.5087019580657,38.4467636460258,38.5355552479797,667626.990566038,0.0,1.0
2023-02-15,41.7,41.83,40.64,40.81,343846,41.1401089052932,41.2683634414488,40.0943411489476,40.262058619305,348525.528530023,0.0,1.0
2023-02-16,40.98,41.56,40.48,40.98,502980,40.4297760896623,41.0019886355872,39.9364894121408,40.4297760896623,509825.24252145,0.0,1.0
2023-02-17,40.89,41.06,40.44,40.84,656963,40.3903131554605,40.5582357095429,39.9458122770072,40.3409241689657,665090.586611812,0.05,1.0
2023-02-21,40.01,40.99,39.8,40.32,644075,39.5210669931518,40.4890911284502,39.3136332498736,39.8272787094196,652043.143330754,0.0,1.0
2023-02-22,40.01,40.69,39.78,40.25,582344,39.5210669931518,40.1927572094813,39.2938776552756,39.7581341283269,589548.441190552,0.0,1.0
2023-02-23,40.87,40.95,40.17,40.55,511361,40.3705575608626,40.4495799392543,39.6791117499352,40.0544680472958,517687.278370932,0.0,1.0
2023-02-24,39.49,40.645,39.35,40.22,551072,39.0074215336057,40.1483071216359,38.8691323714202,39.72850073643,557889.56112497,0.0,1.0
2023-02-27,39.21,40.0574,38.96,39.85,811455,38.7308432092347,39.5678877523489,38.4838982767606,39.3630222363684,821493.877066269,0.0,1.0
2023-02-28,40.46,41.67,38.38,38.58,1385809,39.9655678716051,41.1607813447797,37.9109860334208,38.1085419794,1402953.47035058,0.0,1.0
2023-03-01,39.86,40.55,39.5,40.5,950701,39.3729000336673,40.0544680472958,39.0172993309047,40.005079060801,962462.552354449,0.0,1.0
2023-03-02,41.71,41.9099,39.62,39.82,1415883,41.2002925339755,41.3977497019818,39.1358328984922,39.3333888444715,1433399.52941595,0.0,1.0
2023-03-03,42.48,42.58,41.55,41.88,954326,41.9608829259957,42.0596608989853,41.0422477771921,41.3682150880579,966132.398870108,0.0,1.0
2023-03-06,40.98,42.785,40.803,42.785,857647,40.4792133311512,42.2621557436141,40.3043763189596,42.2621557436141,868257.339204582,0.0,1.0
2023-03-07,40.01,41.09,39.56,40.9,908476,39.5210669931518,40.5878691014398,39.0765661146984,40.4001909527595,919715.167768583,0.0,1.0
2023-03-08,39.98,40.35,39.91,39.91,823996,39.4914336012549,39.8569121013165,39.4222890201621,39.4222890201621,834190.027453275,0.0,1.0
2023-03-09,39.56,40.655,39.32,40.12,814391,39.0765661146984,40.1581849189349,38.8394989795233,39.6297227634404,824466.199651091,0.0,1.0
2023-03-10,38.28,39.61,37.84,39.46,769806,37.8122080604311,39.1259551011932,37.3775849792768,38.9777881417088,779329.6184371,0.0,1.0
2023-03-13,38.92,39.075,37.21,37.89,911831,38.4443870875648,38.5974929456987,36.7552837494421,37.4269739657716,923111.673992042,0.0,1.0
2023-03-14,40.0,40.46,39.54,39.58,912328,39.5111891958528,39.9655678716051,39.0568105201005,39.0963217092964,923614.822603983,0.0,1.0
2023-03-15,40.32,40.37,39.03,39.54,897656,39.8272787094196,39.8766676959145,38.5530428578534,39.0568105201005,908761.308651495,0.0,1.0
2023-03-16,40.99,41.39,40.02,40.08,799517,40.4890911284502,40.8842030204087,39.5309447904507,39.5902115742445,809408.186665178,0.0,1.0
2023-03-17,40.98,41.545,40.73,41.2,1042574,40.4792133311512,41.0373088785426,40.2322683986771,40.6965248717284,1055472.1548188,0.0,1.0
2023-03-20,41.28,41.39,40.64,41.0,974293,40.7755472501201,40.8842030204087,40.1433682229865,40.4989689257491,986346.419664093,0.0,1.0
2023-03-21,41.84,41.96,41.3,41.41,616319,41.3287038988621,41.4472374664496,40.795302844718,40.9039586150066,623943.761292499,0.0,1.0
2023-03-22,40.44,41.8,40.42,41.71,779510,39.9458122770072,41.2891927096662,39.9260566824093,41.2002925339755,789153.67101309,0.0,1.0
2023-03-23,41.27,41.69,40.71,40.71,592758,40.7656694528212,41.1805369393776,40.2125128040792,40.2125128040792,600091.277497886,0.0,1.0
2023-03-24,41.43,41.525,40.87,41.39,531449,40.9237142096046,41.0175532839447,40.3705575608626,40.8842030204087,538023.796110679,0.0,1.0
2023-03-27,41.49,42.06,41.3,41.46,704368,40.9829809933983,41.5460154394392,40.795302844718,40.9533476015014,713082.055322124,0.0,1.0
2023-03-28,41.49,41.76,41.02,41.39,546943,40.9829809933983,41.2496815204703,40.5187245203471,40.8842030204087,553709.479397202,0.0,1.0
2023-03-29,42.17,42.27,41.68,41.98,635088,41.6546712097278,41.7534491827175,41.1706591420786,41.4669930610475,642944.961086275,0.0,1.0
2023-03-30,42.27,42.575,42.18,42.56,512507,41.7534491827175,42.0547220003358,41.6645490070268,42.0399053043874,518847.456055606,0.0,1.0
2023-03-31,42.99,43.0,42.2701,42.48,1367811,42.4646505882428,42.4745283855418,41.7535479606905,41.9608829259957,1384732.80894676,0.0,1.0
2023-04-03,43.28,43.32,42.44,42.62,711636,42.7511067099127,42.7906178991086,41.9213717367998,42.0991720881812,720439.971039592,0.0,1.0
2023-04-04,42.59,43.43,42.52,43.28,526879,42.0695386962843,42.8992736693972,42.0003941151915,42.7511067099127,533397.258572316,0.0,1.0
2023-04-05,41.86,42.82,41.24,42.63,535739,41.34845949346,42.2967280341604,40.7360360609243,42.1090498854801,542366.869642316,0.0,1.0
2023-04-06,41.76,42.09,41.19,41.46,548956,41.2496815204703,41.5756488313361,40.6866470744294,40.9533476015014,555747.383131278,0.0,1.0
2023-04-10,42.01,42.02,41.025,41.25,359033,41.4966264529444,41.5065042502434,40.5236634189965,40.7459138582232,363474.759739892,0.0,1.0
2023-04-11,41.83,42.1,41.495,41.78,404109,41.3188261015631,41.5855266286351,40.9879198920478,41.2694371150683,409108.415337108,0.0,1.0
2023-04-12,41.71,42.56,41.62,42.26,710514,41.2002925339755,42.0399053043874,41.1113923582849,41.7435713854185,719304.090269779,0.0,1.0
2023-04-13,42.58,42.85,42.0,42.0,513237,42.0596608989853,42.3263614260573,41.4867486556455,41.4867486556455,519586.487216002,0.0,1.0
2023-04-14,42.5,42.86,41.88,42.31,286753,41.9806385205936,42.3362392233563,41.3682150880579,41.7929603719133,290300.551146254,0.0,1.0
2023-04-17,42.72,42.85,42.09,42.32,413067,42.1979500611708,42.3263614260573,41.5756488313361,41.8028381692123,418177.238809463,0.0,1.0
2023-04-18,43.55,43.57,42.85,43.0,697714,43.0178072369848,43.0375628315827,42.3263614260573,42.4745283855418,706345.735676549,0.0,1.0
2023-04-19,43.23,43.61,42.86,43.12,650585,42.7017177234179,43.0770740207785,42.3362392233563,42.5930619531293,658633.681487154,0.0,1.0
2023-04-20,42.35,43.0,42.09,42.77,796165,41.8324715611092,42.4745283855418,41.5756488313361,42.2473390476656,806014.717556076,0.0,1.0
2023-04-21,42.65,42.98,42.32,42.52,409850,42.1288054800781,42.4547727909438,41.8028381692123,42.0003941151915,414920.439846461,0.0,1.0
2023-04-24,42.2,42.87,41.85,42.61,429602,41.6843046016247,42.3461170206553,41.338581696161,42.0892942908822,434916.800778137,0.0,1.0
2023-04-25,40.89,42.12,40.89,42.12,644831,40.3903131554605,41.605282223233,40.3903131554605,41.605282223233,652808.496148917,0.0,1.0
2023-04-26,41.38,41.62,40.92,41.44,735210,40.8743252231097,41.1113923582849,40.4199465473574,40.9335920069035,744305.615663089,0.0,1.0
2023-04-27,42.18,42.2,41.7,41.93,716959,41.6645490070268,41.6843046016247,41.1904147366766,41.4176040745527,725828.824281759,0.0,1.0
2023-04-28,42.56,42.6,41.47,42.03,785746,42.0399053043874,42.0794164935833,40.9632253988004,41.5163820475424,795466.819391479,0.0,1.0
2023-05-01,42.78,43.04,42.22,42.33,613709,42.2572168449646,42.5140395747376,41.7040601962226,41.8127159665112,621301.471801225,0.0,1.0
2023-05-02,41.51,42.77,41.435,42.77,1009572,41.0027365879963,42.2473390476656,40.928653108254,42.2473390476656,1022061.87214022,0.0,1.0
2023-05-03,42.57,43.38,41.665,41.71,783214,42.0497831016864,42.8498846829024,41.1558424461302,41.2002925339755,792903.494873505,0.0,1.0
2023-05-04,42.24,42.85,42.115,42.65,508098,41.7238157908206,42.3263614260573,41.6003433245835,42.1288054800781,514383.910321111,0.0,1.0
2023-05-05,42.6,42.9,42.0,42.7,942652,42.0794164935833,42.3757504125521,41.4867486556455,42.1781944665729,954313.974532502,0.0,1.0
2023-05-08,42.07,42.59,41.59,42.37,1487067,41.5558932367382,42.0695386962843,41.081758966388,41.8522271557071,1505464.17889754,0.0,1.0
2023-05-09,46.31,46.97,42.11,42.11,2748231,45.7440792914986,46.3960139132302,41.5954044259341,41.5954044259341,2782230.6095393,0.0,1.0
2023-05-10,45.89,46.41,44.766,46.38,1459364,45.3292118049421,45.8428572644882,44.2189473885387,45.8132238725913,1477418.45254628,0.0,1.0
2023-05-11,45.22,45.67,44.775,45.07,1317759,44.6673993859116,45.111900264365,44.2278374061077,44.5192324264272,1334061.59300142,0.0,1.0
2023-05-12,45.07,45.2725,44.46,45.03,754930,44.5192324264272,44.7192578217312,43.9166867911904,44.4797212372313,764269.58070828,0.0,1.0
2023-05-15,45.83,45.91,45.045,45.11,657949,45.2699450211484,45.3489673995401,44.4945379331798,44.558743615623,666088.78486407,0.0,1.0
2023-05-16,45.48,46.12,45.24,45.71,901385,44.9242221156846,45.5564011428183,44.6871549805095,45.1514114535608,912536.441798226,0.0,1.0
2023-05-17,45.65,45.935,45.37,45.62,691897,45.092144669767,45.3736618927875,44.8155663453961,45.0625112778701,700456.770936799,0.0,1.0
2023-05-18,46.58,46.6469,45.85,45.91,639658,46.0107798185706,46.0768622825007,45.2897006157463,45.3489673995401,647571.498624638,0.0,1.0
2023-05-19,46.06,46.78,45.73,46.78,614448,45.4971343590245,46.2083357645499,45.1711670481587,46.2083357645499,622049.614304693,0.0,1.0
2023-05-22,46.9,47.21,46.16,46.16,1019615,46.3268693321374,46.6330810484053,45.5959123320142,45.5959123320142,1032229.11863865,0.0,1.0
2023-05-23,46.38,47.7,46.36,46.52,1037619,45.8132238725913,47.1170931160545,45.7934682779934,45.9515130347768,1050455.85427119,0.0,1.0
2023-05-24,47.06,47.47,45.805,45.84,1410776,46.4849140889208,46.8899037781783,45.245250527901,45.2798228184473,1428229.34840754,0.0,1.0
2023-05-25,47.47,47.99,47.28,47.51,1046066,46.8899037781783,47.4035492377244,46.702225629498,46.9294149673742,1059007.35593126,0.0,1.0
2023-05-26,47.82,48.29,47.36,47.72,924450,47.235626683642,47.6998831566933,46.7812480078897,47.1368487106524,935886.789352352,0.0,1.0
2023-05-30,48.49,49.26,48.13,48.26,1398664,47.8974391026726,48.6580294946927,47.5418383999099,47.6702497647964,1415967.5053737,0.0,1.0
2023-05-31,48.78,49.05,47.98,48.38,3922289,48.1838952243425,48.4505957514145,47.3936714404255,47.788783332384,3970813.41243122,0.0,1.0
2023-06-01,49.39,49.65,48.27,48.27,1144339,48.7864408595793,49.0432635893523,47.6801275620954,47.6801275620954,1158496.13569223,0.0,1.0
2023-06-02,49.96,50.35,49.34,49.72,1831042,49.3494753056202,49.7347094002797,48.7370518730845,49.1124081704451,1853694.64930424,0.0,1.0
2023-06-05,50.27,50.35,49.5501,49.8,919441,49.655687021888,49.7347094002797,48.9445843943357,49.1914305488368,930815.820746299,0.0,1.0
2023-06-06,50.22,50.6,49.8,50.09,751612,49.6062980353932,49.9816543327538,49.1914305488368,49.4778866705067,760910.532228568,0.0,1.0
2023-06-07,49.24,50.67,49.185,50.01,967311,48.6876628865896,50.1016222271222,48.6332798350307,49.4490256084149,978284.658085718,0.05,1.0
2023-06-08,50.06,50.08,48.78,49.36,968017,49.4984647461957,49.5182404013081,48.2328228190057,48.8063168172637,978998.667301583,0.0,1.0
2023-06-09,50.64,51.12,49.98,50.08,1047170,50.0719587444537,50.5465744671499,49.4193621257463,49.5182404013081,1059049.61838294,0.0,1.0
2023-06-12,51.87,51.95,50.67,51.0,933619,51.2881615338628,51.3672641543122,50.1016222271222,50.4279205364759,944210.439245836,0.0,1.0
2023-06-13,52.84,52.87,51.78,52.0,1390056,52.2472808068115,52.27694428948,51.1991710858573,51.416703292093,1405825.48805916,0.0,1.0
2023-06-14,53.42,53.87,52.85,53.09,1295603,52.8207748050694,53.2657270450972,52.2571686343676,52.4944764957158,1310300.96615239,0.0,1.0
2023-06-15,54.02,54.16,53.07,53.21,1104552,53.4140444584397,53.5524740442261,52.4747008406034,52.6131304263898,1117082.58838977,0.0,1.0
2023-06-16,53.29,54.24,53.195,54.21,1724173,52.6922330468392,53.6315766646755,52.5982986850556,53.601913182007,1743732.87782898,0.0,1.0
2023-06-20,53.0,53.825,52.25,52.9,811178,52.4054860477102,53.2212318210944,51.6638989809973,52.3066077721485,820380.407518012,0.0,1.0
2023-06-21,52.58,52.9,52.15,52.72,700576,51.990197290351,52.3066077721485,51.5650207054356,52.1286268761374,708523.683306671,0.0,1.0
2023-06-22,52.59,52.68,52.06,52.5,631680,52.0000851179072,52.0890755659127,51.4760302574301,51.9110946699016,638846.092745338,0.0,1.0
2023-06-23,51.72,52.3783,51.62,52.21,2438435,51.1398441205202,51.790759808543,51.0409658449585,51.6243476707726,2466097.82194066,0.0,1.0
2023-06-26,51.79,52.37,51.66,51.66,640371,51.2090589134134,51.7825529116714,51.0805171551832,51.0805171551832,647635.687780878,0.0,1.0
2023-06-27,52.72,52.82,51.805,52.0,784757,52.1286268761374,52.2275051516991,51.2238906547477,51.416703292093,793659.674525952,0.0,1.0
2023-06-28,53.29,53.42,52.6948,52.73,850886,52.6922330468392,52.8207748050694,52.1037095506959,52.1385147036936,860538.874860229,0.0,1.0
2023-06-29,53.15,53.45,52.78,53.2,523769,52.5538034610528,52.8504382877379,52.1879538414744,52.6032425988337,529710.896579174,0.0,1.0
2023-06-30,54.23,54.52,53.56,53.66,968185,53.6216888371193,53.9084358362483,52.9592043908558,53.0580826664175,979168.573177314,0.0,1.0
2023-07-03,53.13,54.2,52.893,54.0,461926,52.5340278059404,53.5920253544508,52.2996862928592,53.3942688033274,467166.318765013,0.0,1.0
2023-07-05,52.54,52.9,52.31,52.9,1122910,51.9506459801263,52.3066077721485,51.7232259463344,52.3066077721485,1135648.85069128,0.0,1.0
2023-07-06,51.39,51.79,51.01,51.68,986879,50.8135458111666,51.2090589134134,50.437808364032,51.1002928102955,998074.647230285,0.0,1.0
2023-07-07,51.47,51.864,51.2,51.2,673477,50.8926484316159,51.2822288373291,50.6256770875993,50.6256770875993,681117.2587447,0.0,1.0
2023-07-10,52.53,52.74,51.16,51.17,533458,51.9407581525701,52.1484025312498,50.5861257773746,50.5960136049308,539509.813424112,0.0,1.0
2023-07-11,53.08,53.14,52.28,52.52,465436,52.4845886681596,52.5439156334966,51.6935624636658,51.930870325014,470716.137954374,0.0,1.0
2023-07-12,53.34,53.79,53.1,53.62,606149,52.7416721846201,53.1866244246478,52.5043643232719,53.0185313561929,613025.456356848,0.0,1.0
2023-07-13,54.2,54.37,53.54,53.67,483905,53.5920253544508,53.7601184229057,52.9394287357435,53.0679704939737,489394.659495208,0.0,1.0
2023-07-14,53.92,54.37,53.81,54.2,489665,53.315166182878,53.7601184229057,53.2064000797601,53.5920253544508,495220.003805956,0.0,1.0
2023-07-17,55.1,55.37,53.91,54.0,925445,54.4819298345063,54.7489011785229,53.3052783553218,53.3942688033274,935943.709315966,0.0,1.0
2023-07-18,54.81,55.2,54.365,54.85,486301,54.1951828353773,54.580808110068,53.7551745091277,54.234734145602,491817.840913359,0.0,1.0
2023-07-19,53.94,55.26,53.46,55.0,846997,53.3349418379904,54.640135075405,52.8603261152941,54.3830515589446,856605.756105976,0.0,1.0
2023-07-20,53.97,54.55,53.52,54.0,794510,53.3646053206589,53.9380993189168,52.9196530806311,53.3942688033274,803523.317418785,0.0,1.0
2023-07-21,53.87,54.89,53.74,54.58,449037,53.2657270450972,54.2742854558267,53.1371852868669,53.9677628015853,454131.099525216,0.0,1.0
2023-07-24,53.18,53.87,52.83,53.83,691842,52.5834669437213,53.2657270450972,52.2373929792553,53.2261757348725,699690.6004577,0.0,1.0
2023-07-25,53.75,53.985,52.89,53.06,742631,53.1470731144231,53.3794370619931,52.2967199445923,52.4648130130472,751055.776186618,0.0,1.0
2023-07-26,53.09,53.68,52.63,53.68,533211,52.4944764957158,53.0778583215299,52.0396364281319,53.0778583215299,539260.011333008,0.0,1.0
2023-07-27,52.78,53.65,52.39,53.61,776194,52.1879538414744,53.0481948388614,51.8023285667837,53.0086435286367,784999.531586207,0.0,1.0
2023-07-28,53.3,53.76,52.845,53.08,650449,52.7021208743954,53.1569609419793,52.2522247205896,52.4845886681596,657828.017635689,0.0,1.0
2023-07-31,53.88,53.88,52.96,53.34,725714,53.2756148726533,53.2756148726533,52.3659347374855,52.7416721846201,733946.861307292,0.0,1.0
2023-08-01,53.81,54.06,52.935,53.55,613355,53.2064000797601,53.4535957686644,52.3412151685951,52.9493165632997,620313.204812274,0.0,1.0
2023-08-02,51.79,53.12,51.37,53.05,802447,51.2090589134134,52.5241399783843,50.7937701560542,52.4549251854911,811550.358702537,0.0,1.0
2023-08-03,51.62,52.03,51.35,51.57,802818,51.0409658449585,51.4463667747616,50.7739945009419,50.9915267071777,811925.567511441,0.0,1.0
2023-08-04,51.67,52.22,51.18,51.85,728922,51.0904049827394,51.6342354983288,50.605901432487,51.2683858787505,737191.254458139,0.0,1.0
2023-08-07,51.04,52.09,50.95,51.88,1456501,50.4674718467005,51.5056937400986,50.378481398695,51.298049361419,1473024.27325494,0.0,1.0
2023-08-08,50.65,52.94,50.25,52.8,1178736,50.0818465720099,52.3461590823732,49.686333469763,52.2077294965868,1192108.16865861,0.0,1.0
2023-08-09,47.85,50.29,47.58,50.24,1410963,47.3132548562818,49.7258847799877,47.0462835122651,49.6764456422068,1426969.66748708,0.0,1.0
2023-08-10,47.92,48.33,47.44,48.22,1327277,47.382469649175,47.787870578978,46.9078539264787,47.6791044758601,1342334.29179451,0.0,1.0
2023-08-11,46.76,47.808,46.51,47.57,1533732,46.235481652659,47.2717259805458,45.9882859637548,47.036395684709,1551131.42021038,0.0,1.0
2023-08-14,47.19,47.2,46.22,46.55,1031203,46.7100973753553,46.7199956795247,45.7499618709244,46.0766059085143,1041797.64771107,0.05,1.0
2023-08-15,46.87,47.59,46.73,47.48,701682,46.3933516419348,47.1060295421309,46.2547753835633,46.9971481962676,708891.1271992,0.0,1.0
2023-08-16,46.76,47.8,46.72,46.85,1181364,46.2844702960715,47.3138939296881,46.2448770793939,46.373555033596,1193501.41174001,0.0,1.0
2023-08-17,45.44,46.82,45.41,46.76,971721,44.9778941457119,46.3438601210878,44.9481992332037,46.2844702960715,981704.525715543,0.0,1.0
2023-08-18,45.91,45.96,44.76,44.94,1095890,45.4431144416733,45.4926059625202,44.3048094621933,44.4829789372424,1107149.24622027,0.0,1.0
2023-08-21,46.14,46.48,45.87,46.04,893444,45.6707754375692,46.0073177793285,45.4035212249957,45.5717923958753,902623.30264901,0.0,1.0
2023-08-22,46.52,46.67,45.95,46.61,635969,46.0469109960061,46.195385558547,45.4827076583508,46.1359957335306,642502.987498251,0.0,1.0
2023-08-23,47.41,47.6,46.37,46.63,566450,46.9278600670819,47.1159278463003,45.8984364334652,46.1557923418694,572269.744701997,0.0,1.0
2023-08-24,46.54,47.88,46.34,47.88,640861,46.0667076043449,47.3930803630433,45.8687415209571,47.3930803630433,647445.248229264,0.0,1.0
2023-08-25,47.35,47.67,46.42,46.58,566498,46.8684702420655,47.185215975486,45.9479279543122,46.1063008210224,572318.237857167,0.0,1.0
2023-08-28,48.06,48.56,47.48,47.48,1031326,47.5712498380923,48.0661650465618,46.9971481962676,46.9971481962676,1041921.91142119,0.0,1.0
2023-08-29,49.15,49.48,47.7,47.88,681441,48.6501649925559,48.9768090301458,47.2149108879942,47.3930803630433,688442.169828711,0.0,1.0
2023-08-30,49.8,50.02,49.16,49.22,776876,49.2935547635663,49.5113174552929,48.6600632967253,48.7194531217416,784857.675320167,0.0,1.0
2023-08-31,49.91,50.305,49.785,50.0,1141958,49.4024361094296,49.7934191241205,49.2787073073122,49.4915208469541,1153690.55189408,0.0,1.0
2023-09-01,50.18,50.85,50.07,50.19,873327,49.6696903220031,50.3328767013523,49.5608089761398,49.6795886261725,882299.619262709,0.0,1.0
2023-09-05,49.73,50.15,49.44,49.94,830494,49.2242666343806,49.639995409495,48.9372158134682,49.4321310219378,839026.550192497,0.0,1.0
2023-09-06,50.16,50.275,49.47,49.66,567240,49.6498937136644,49.7637242116124,48.9669107259764,49.1549785051948,573067.861214159,0.0,1.0
2023-09-07,49.77,50.24,49.02,49.59,880842,49.2638598510581,49.7290801470195,48.5214870383538,49.0856903760091,889891.828868915,0.0,1.0
2023-09-08,49.02,50.24,48.92,49.82,617265,48.5214870383538,49.7290801470195,48.4225039966599,49.3133513719051,623606.821367249,0.0,1.0
2023-09-11,49.49,49.69,49.02,49.25,617466,48.9867073343152,49.184673417703,48.5214870383538,48.7491480342498,623809.886454521,0.0,1.0
2023-09-12,48.26,49.15,48.26,48.9,724205,47.7692159214801,48.6501649925559,47.7692159214801,48.4027073883211,731645.529988366,0.0,1.0
2023-09-13,48.61,48.83,48.22,48.26,651886,48.1156565674088,48.3334192591354,47.7296227048025,47.7692159214801,658583.519807231,0.0,1.0
2023-09-14,49.4,49.465,48.55,48.75,787209,48.8976225967907,48.9619615738917,48.0562667423924,48.2542328257803,795296.837244442,0.0,1.0
2023-09-15,49.54,49.7,48.83,49.28,3323450,49.0361988551621,49.1945717218724,48.3334192591354,48.778842946758,3357595.34474332,0.0,1.0
2023-09-18,50.02,50.42,49.14,49.22,1016252,49.5113174552929,49.9072496220685,48.6402666883865,48.7194531217416,1026693.04014987,0.0,1.0
2023-09-19,48.94,50.03,48.06,49.91,1087147,48.4423006049987,49.5212157594623,47.5712498380923,49.4024361094296,1098316.42006098,0.0,1.0
2023-09-20,48.94,49.82,48.89,49.1,644559,48.4423006049987,49.3133513719051,48.3928090841517,48.6006734717089,651181.241725438,0.0,1.0
2023-09-21,48.13,48.59,47.89,48.35,957419,47.640537967278,48.09585995907,47.4029786672126,47.8583006590046,967255.5860232,0.0,1.0
2023-09-22,48.82,49.54,48.15,48.23,1007717,48.323520954966,49.0361988551621,47.6603345756168,47.7395210089719,1018070.35099631,0.0,1.0
2023-09-25,49.28,49.54,48.1,48.67,577903,48.778842946758,49.0361988551621,47.6108430547699,48.1750463924251,583840.413580224,0.0,1.0
2023-09-26,48.33,50.0,47.99,49.05,783734,47.8385040506658,49.4915208469541,47.5019617089066,48.551181950862,791786.134864993,0.0,1.0
2023-09-27,49.22,49.445,48.4,48.5,864143,48.7194531217416,48.9421649655529,47.9077921798516,48.0067752215455,873021.2622403,0.0,1.0
2023-09-28,50.01,50.385,48.72,49.02,782532,49.5014191511235,49.8726055574757,48.2245379132721,48.5214870383538,790571.785437626,0.0,1.0
2023-09-29,50.16,51.38,49.97,50.37,954502,49.6498937136644,50.85748682233,49.4618259344459,49.8577581012216,964308.616572593,0.0,1.0
2023-10-02,49.95,50.6,49.81,50.1,765884,49.4420293261072,50.0854190971176,49.3034530677357,49.590503888648,773752.742786378,0.0,1.0
2023-10-03,49.005,50.16,48.72,49.52,860366,48.5066395820997,49.6498937136644,48.2245379132721,49.0164022468234,869205.45709291,0.0,1.0
2023-10-04,51.08,51.1,49.33,49.33,1235514,50.5605376972483,50.5803343055871,48.8283344676049,48.8283344676049,1248207.75241547,0.0,1.0
2023-10-05,51.43,51.72,50.48,51.0,1274301,50.906978343177,51.1940291640893,49.9666394470849,50.4813512638932,1287393.25261453,0.0,1.0
2023-10-06,52.36,52.885,50.1618,50.86,1194225,51.8275206309303,52.3471815998234,49.6516754084149,50.3427750055217,1206494.54650321,0.0,1.0
2023-10-09,52.95,53.03,51.7953,51.95,784234,52.4115205769244,52.4907070102795,51.2685633944848,51.4216901599853,792291.271898007,0.0,1.0
2023-10-10,52.89,53.96,52.7924,52.82,1352111,52.3521307519081,53.4112492980329,52.2555233032148,52.2828426227223,1366002.67769223,0.0,1.0
2023-10-11,53.71,54.01,53.12,53.14,1077962,53.1637916937981,53.4607408188798,52.579791747804,52.5995883561428,1089037.05276451,0.0,1.0
2023-10-12,53.07,53.9899,52.48,53.79,1591755,52.5303002269571,53.4408452274994,51.946300280963,53.2429781271532,1608108.79597163,0.0,1.0
2023-10-13,52.38,53.06,52.21,53.05,1101536,51.8473172392691,52.5204019227877,51.6790460683895,52.5105036186183,1112853.25359707,0.0,1.0
2023-10-16,53.07,53.53,52.435,52.75,791224,52.5303002269571,52.9856222187491,51.9017579122008,52.2135544935366,799353.087619548,0.0,1.0
2023-10-17,53.98,54.16,52.5,52.54,1251438,53.4310459063717,53.6092153814207,51.9660968893018,52.0056901059794,1264295.35664291,0.0,1.0
2023-10-18,53.08,53.82,53.04,53.65,690943,52.5401985311265,53.2726730396614,52.5006053144489,53.1044018687818,698041.794004117,0.0,1.0
2023-10-19,51.36,53.58,51.25,53.36,865334,50.8376902139913,53.035113739596,50.728808868128,52.8173510478694,874224.49865294,0.0,1.0
2023-10-20,50.02,51.16,49.53,51.16,1028633,49.5113174552929,50.6397241306034,49.0263005509927,50.6397241306034,1039201.24336137,0.0,1.0
2023-10-23,49.74,50.6,49.03,49.78,760281,49.2341649385499,50.0854190971176,48.5313853425232,49.2737581552275,768092.177194421,0.0,1.0
2023-10-24,50.27,50.49,49.71,49.9,923692,49.7587750595277,49.9765377512543,49.2044700260418,49.3925378052602,933182.072598247,0.0,1.0
2023-10-25,48.9,50.375,48.8,49.99,1005707,48.4027073883211,49.8627072533063,48.3037243466272,49.4816225427847,1016039.7001236,0.0,1.0
2023-10-26,48.72,49.665,48.27,48.99,705935,48.2245379132721,49.1599276572795,47.7791142256495,48.4917921258456,713187.82280202,0.0,1.0
2023-10-27,48.33,49.11,48.01,48.79,667890,47.8385040506658,48.6105717758783,47.5217583172453,48.2938260424578,674751.945959956,0.0,1.0
2023-10-30,48.45,48.9,48.005,48.9,855092,47.9572837006985,48.4027073883211,47.5168091651606,48.4027073883211,863877.271668674,0.0,1.0
2023-10-31,48.64,48.88,48.05,48.5,643249,48.145351479917,48.3829107799823,47.5613515339229,48.0067752215455,649857.78269894,0.0,1.0
2023-11-01,48.02,48.92,47.47,48.47,1119364,47.5316566214147,48.4225039966599,46.9872498920982,47.9770803090373,1130864.41964623,0.0,1.0
2023-11-02,47.95,48.9369,47.3,48.44,1728132,47.462368492229,48.4392321307062,46.8189787212186,47.9473853965291,1745886.94227443,0.0,1.0
2023-11-03,49.35,49.63,47.98,47.98,1092329,48.8481310759437,49.1252835926866,47.4920634047372,47.4920634047372,1103551.66027114,0.0,1.0
2023-11-06,48.0,49.315,47.47,49.15,1750507,47.5118600130759,48.8134870113508,46.9872498920982,48.6501649925559,1768491.82450183,0.0,1.0
2023-11-07,52.03,53.495,49.0,50.54,2104277,51.5008765933404,52.9509781541562,48.501690430015,50.0260292721012,2125896.48084083,0.0,1.0
2023-11-08,51.36,52.2625,51.24,52.1,1152692,50.8376902139913,51.7310121652788,50.7189105639586,51.5701647225262,1164534.83371883,0.0,1.0
2023-11-09,50.39,51.73,50.16,51.5,665480,49.8775547095603,51.2039274682587,49.6498937136644,50.9762664723627,672317.185460827,0.0,1.0
2023-11-10,51.9,52.0,50.44,50.6,630542,51.3721986391384,51.4711816808323,49.9270462304073,50.0854190971176,637020.230141913,0.0,1.0
2023-11-13,51.61,51.735,50.88,51.4,648136,51.085147818226,51.2088766203434,50.3625716138605,50.8772834306688,654794.992059624,0.0,1.0
2023-11-14,53.26,53.48,52.3983,52.5,1075700,52.7183680061755,52.9361306979021,51.8654311358991,51.9660968893018,1086751.81282715,0.0,1.0
2023-11-15,53.09,53.84,52.68,53.43,664222,52.5500968352959,53.2924696480002,52.1442663643508,52.8866391770552,671046.260685762,0.0,1.0
2023-11-16,53.09,53.23,52.62,53.03,496944,52.5500968352959,52.6886730936673,52.0848765393345,52.4907070102795,502049.635468601,0.0,1.0
2023-11-17,52.89,53.01,52.28,52.61,697643,52.3521307519081,52.4709104019407,51.7483341975752,52.0749782351651,704810.630246509,0.0,1.0
2023-11-20,53.0,53.79,52.885,52.98,911265,52.4610120977714,53.2429781271532,52.3471815998234,52.4412154894326,920627.396779707,0.0,1.0
2023-11-21,52.64,53.31,52.15,52.88,725868,52.1046731476733,52.7678595270225,51.6196562433731,52.3422324477387,733325.615760171,0.0,1.0
2023-11-22,52.08,53.15,52.02,53.07,947566,51.5503681141874,52.6094866603122,51.4909782891711,52.5303002269571,957301.355650618,0.0,1.0
2023-11-24,52.26,52.54,51.445,51.87,346923,51.7285375892364,52.0056901059794,50.9218257994311,51.3425037266302,350487.309808899,0.0,1.0
2023-11-27,51.67,52.195,51.58,52.0,778285,51.1445376432424,51.6641986121354,51.0554529057179,51.4711816808323,786281.151479202,0.0,1.0
2023-11-28,51.95,52.23,51.35,51.55,615175,51.4216901599853,51.6988426767283,50.8277919098219,51.0257579932097,621495.348569249,0.0,1.0
2023-11-29,52.63,53.28,52.43,52.54,628787,52.0947748435039,52.7381646145143,51.8968087601161,52.0056901059794,635247.199156033,0.0,1.0
2023-11-30,52.06,52.82,51.4001,52.68,1650222,51.5305715058486,52.2828426227223,50.8773824137105,52.1442663643508,1667176.48979013,0.0,1.0
2023-12-01,52.96,52.98,51.855,51.92,804513,52.4709104019407,52.4907257004309,51.3761151603595,51.4405148804525,812011.992047009,0.05,1.0
2023-12-04,52.7,52.8499,52.02,52.6,1081519,52.2133115215687,52.3618271837524,51.5395913729033,52.1142350291179,1091600.00848549,0.0,1.0
2023-12-05,52.13,52.5914,51.31,52.52,1343111,51.6485755145992,52.1057144507671,50.8361482765026,52.0349738351573,1355630.34860872,0.0,1.0
2023-12-06,51.62,54.13,51.62,52.0,1646369,51.1432854031001,53.630105363615,51.1432854031001,51.5197760744131,1661715.06406291,0.0,1.0
2023-12-07,50.64,51.61,49.03,51.53,1357058,50.1723357770823,51.133377753855,48.5772042486245,51.0541165598944,1369707.35078654,0.0,1.0
2023-12-08,50.59,51.12,50.25,50.48,1196739,50.1227975308569,50.6479029408461,49.7859374565242,50.013813389161,1207893.99220441,0.0,1.0
2023-12-11,50.44,51.0,50.345,50.38,1223074,49.9741827921807,50.5290111499052,49.8800601243525,49.9147368967103,1234474.46487615,0.0,1.0
2023-12-12,50.52,50.565,49.7701,50.37,1048612,50.0534439861414,50.0980284077442,49.3104693692529,49.9048292474652,1058386.27716941,0.0,1.0
2023-12-13,51.53,51.92,50.05,50.63,1120401,51.0541165598944,51.4405148804525,49.5877844716226,50.1624281278372,1130844.43371513,0.0,1.0
2023-12-14,51.29,52.35,50.65,51.95,1319910,50.8163329780125,51.8665437979909,50.1822434263274,51.4702378281877,1332213.08844328,0.0,1.0
2023-12-15,50.25,51.45,49.43,51.43,2171117,49.7859374565242,50.9748553659338,48.9735102184277,50.9550400674436,2191354.32259905,0.0,1.0
2023-12-18,50.64,51.015,50.14,50.25,962603,50.1723357770823,50.5438726237728,49.6769533148283,49.7859374565242,971575.573770003,0.0,1.0
2023-12-19,51.12,51.325,50.68,50.79,804539,50.6479029408461,50.8510097503703,50.2119663740626,50.3209505157585,812038.234397093,0.0,1.0
2023-12-20,50.52,51.43,50.35,50.63,699013,50.0534439861414,50.9550400674436,49.885013948975,50.1624281278372,705528.609974923,0.0,1.0
2023-12-21,51.36,51.48,50.8,51.08,427695,50.885686522728,51.004578313669,50.3308581650036,50.6082723438658,431681.612277919,0.0,1.0
2023-12-22,52.6,53.0,51.605,51.71,994658,52.1142350291179,52.5105409989211,51.1284239292325,51.2324542463058,1003929.36346025,0.0,1.0
2023-12-26,53.02,53.25,52.46,52.66,730225,52.5303562974112,52.7582322300481,51.9755279396868,52.1736809245884,737031.541929747,0.0,1.0
2023-12-27,52.95,53.11,52.7227,52.79,374382,52.4610027526957,52.6195251406169,52.235801885355,52.3024803647744,377871.673430439,0.0,1.0
2023-12-28,52.73,53.05,52.34,52.98,473853,52.2430344693039,52.5600792451465,51.8566361487458,52.4907257004309,478269.858246481,0.0,1.0
2023-12-29,52.18,52.925,52.09,52.6,354360,51.6981137608246,52.436233629583,51.6089449176188,52.1142350291179,357663.045223356,0.0,1.0
2024-01-02,49.36,51.66,49.19,51.52,1154714,48.9041566737121,51.1829160000804,48.7357266365458,51.0442089106493,1165477.27057806,0.0,1.0
2024-01-03,47.07,48.89,46.87,48.89,1418905,46.635304996589,48.4384971591934,46.4371520116874,48.4384971591934,1432130.83638855,0.0,1.0
2024-01-04,46.95,47.48,46.57,47.07,2140863,46.516413205648,47.0415186156372,46.139922534335,46.635304996589,2160818.3203127,0.0,1.0
2024-01-05,46.73,47.2887,46.34,46.69,1700503,46.2984449222563,46.8519852855788,45.9120466016982,46.2588143252759,1716353.65558035,0.0,1.0
2024-01-08,48.39,48.4,46.67,47.08,1095452,47.9431146969394,47.9530223461845,46.2389990267858,46.645212645834,1105662.88016711,0.0,1.0
2024-01-09,47.41,48.2,47.22,48.2,1188640,46.9721650709217,47.7548693612829,46.7839197352651,47.7548693612829,1199719.5001532,0.0,1.0
2024-01-10,47.57,47.77,47.35,47.41,953229,47.1306874588429,47.3288404437445,46.9127191754512,46.9721650709217,962114.197243523,0.0,1.0
2024-01-11,48.65,48.82,47.53,47.66,736903,48.2007135773115,48.3691436144779,47.0910568618626,47.2198563020486,743771.788616737,0.0,1.0
2024-01-12,48.65,49.22,48.35,48.85,840693,48.2007135773115,48.765449584281,47.9034840999591,48.3988665622131,848529.231510213,0.0,1.0
2024-01-16,48.66,48.68,47.855,48.13,875496,48.2106212265566,48.2304365250467,47.4130554623277,47.6855158165674,883656.635740115,0.0,1.0
2024-01-17,48.59,48.6,47.81,48.24,878057,48.141267681841,48.1511753310861,47.3684710407248,47.7944999582633,886241.507223402,0.0,1.0
2024-01-18,48.98,49.18,48.61,48.79,805484,48.5276660023991,48.7258189873007,48.1610829803312,48.3394206667426,812992.042890535,0.0,1.0
2024-01-19,50.27,50.29,48.6173,49.32,1068870,49.8057527550144,49.8255680535045,48.1683155642801,48.8645260767318,1078833.10516957,0.0,1.0
2024-01-22,50.92,51.4,50.18,50.51,811107,50.4497499559445,50.9253171197084,49.7165839118087,50.0435363368963,818667.455756804,0.0,1.0
2024-01-23,50.81,51.15,50.66,51.06,866873,50.3407658142487,50.6776258885814,50.1921510755725,50.5884570453757,874953.259402602,0.0,1.0
2024-01-24,50.52,51.36,50.3,51.29,683508,50.0534439861414,50.885686522728,49.8354757027496,50.8163329780125,689879.085434376,0.0,1.0
2024-01-25,50.05,51.26,49.94,50.76,681888,49.5877844716226,50.7866100302772,49.4788003299268,50.2912275680233,688243.985159905,0.0,1.0
2024-01-26,50.27,50.425,49.96,50.03,477396,49.8057527550144,49.9593213183131,49.4986156284169,49.5679691731325,481845.88310602,0.0,1.0
2024-01-29,51.71,51.72,50.1,50.33,848783,51.2324542463058,51.2423618955509,49.637322717848,49.8651986504848,856694.639671001,0.0,1.0
2024-01-30,52.03,52.32,51.475,51.49,1151792,51.5494990221484,51.8368208502557,50.9996244890465,51.0144859629141,1162528.03415707,0.0,1.0
2024-01-31,50.4,51.64,50.4,51.64,961964,49.9345521952004,51.1631007015903,49.9345521952004,51.1631007015903,970930.617550628,0.0,1.0
2024-02-01,51.36,51.48,50.345,50.79,683093,50.885686522728,51.004578313669,49.8800601243525,50.3209505157585,689460.217154188,0.0,1.0
2024-02-02,51.5,51.78,51.04,51.25,535921,51.0243936121592,51.3018077910214,50.5686417468855,50.7767023810322,540916.403824207,0.0,1.0
2024-02-05,50.62,51.69,50.56,51.53,841825,50.1525204785922,51.2126389478157,50.0930745831217,51.0541165598944,849671.783060028,0.0,1.0
2024-02-06,50.94,51.48,50.6,50.94,666173,50.4695652544347,51.004578313669,50.132705180102,50.4695652544347,672382.503176371,0.0,1.0
2024-02-07,51.93,52.32,50.88,51.35,840801,51.4504225296976,51.8368208502557,50.4101193589642,50.875778873483,848638.238195177,0.0,1.0
2024-02-08,52.33,52.93,51.715,51.92,650346,51.8467284995007,52.4411874542055,51.2374080709284,51.4405148804525,656407.977223245,0.0,1.0
2024-02-09,52.83,52.98,52.295,52.81,458941,52.3421109617547,52.4907257004309,51.812051727143,52.3222956632646,463218.861152083,0.0,1.0
2024-02-12,51.49,52.6,51.46,52.55,523775,51.0144859629141,52.1142350291179,50.9847630151788,52.0646967828925,528657.189050297,0.0,1.0
2024-02-13,49.66,50.61,49.36,50.19,696181,49.2013861510645,50.1426128293471,48.9041566737121,49.7264915610537,702670.212458069,0.0,1.0
2024-02-14,51.56,51.74,50.14,50.17,701362,51.0838395076296,51.2621771940411,49.6769533148283,49.7066762625636,707899.505372908,0.0,1.0
2024-02-15,52.32,52.51,51.66,52.07,834225,51.8368208502557,52.0250661859122,51.1829160000804,51.5891296191287,842000.94226621,0.0,1.0
2024-02-16,53.16,54.23,51.9201,52.11,1942614,52.6690633868423,53.7291818560658,51.4406139569449,51.628760216109,1960721.41024248,0.0,1.0
2024-02-20,52.33,53.03,51.82,52.67,876995,51.8467284995007,52.5402639466563,51.3414383880017,52.1835885738334,885169.608154581,0.0,1.0
2024-02-21,51.53,51.6,50.805,51.35,936518,51.0541165598944,51.1234701046099,50.3358119896261,50.875778873483,945247.431387535,0.0,1.0
2024-02-22,52.66,52.985,52.11,52.5,782003,52.1736809245884,52.4956795250534,51.628760216109,52.0151585366671,789292.172801106,0.0,1.0
2024-02-23,52.18,52.9,51.82,52.76,778980,51.6981137608246,52.4114645064703,51.3414383880017,52.2727574170392,786240.994943249,0.0,1.0
2024-02-26,52.49,53.12,52.13,53.12,1244250,52.005250887422,52.629432789862,51.6485755145992,52.629432789862,1255847.8496985,0.0,1.0
2024-02-27,49.46,53.295,49.355,53.05,2083777,49.0032331661629,52.8028166516509,48.8992028490896,52.5600792451465,2103200.21273956,0.0,1.0
2024-02-28,50.82,50.87,48.46,48.78,2004272,50.3506734634937,50.4002117097191,48.012468241655,48.3295130174975,2022954.1341458,0.0,1.0
2024-02-29,51.37,51.5,50.63,51.05,2455327,50.8955941719731,51.0243936121592,50.1624281278372,50.5785493961306,2478213.48865314,0.0,1.0
2024-03-01,51.16,51.7,50.623,51.29,1229833,50.6875335378264,51.2225465970607,50.1554927733657,50.8163329780125,1241296.46657686,0.0,1.0
2024-03-04,51.25,51.72,50.96,51.21,1362860,50.7767023810322,51.2423618955509,50.4893805529249,50.7370717840518,1375563.43213992,0.0,1.0
2024-03-05,48.08,51.0,47.94,50.84,1701538,47.635977570342,50.5290111499052,47.4972704809109,50.3704887619839,1717398.30297793,0.0,1.0
2024-03-06,49.84,50.32,48.8,48.96,1956190,49.379723837476,49.8552910012398,48.3493283159877,48.507850703909,1974423.95427101,0.0,1.0
2024-03-07,49.65,50.48,49.06,50.14,1245796,49.1914785018195,50.013813389161,48.6069271963598,49.6769533148283,1257408.26020735,0.0,1.0
2024-03-08,49.4,50.26,49.35,49.67,1339967,48.9437872706925,49.7958451057693,48.8942490244671,49.2112938003096,1352457.04289086,0.0,1.0
2024-03-11,48.74,49.535,48.69,49.43,825334,48.2898824205172,49.077540535501,48.2403441742918,48.9735102184277,833027.0678586,0.0,1.0
2024-03-12,48.89,49.45,48.54,48.89,1434059,48.4384971591934,48.9933255169179,48.0917294356156,48.4384971591934,1447426.08920296,0.0,1.0
2024-03-13,48.68,49.395,48.58,48.98,1010937,48.2304365250467,48.9388334460699,48.1313600325959,48.5276660023991,1020360.10257638,0.0,1.0
2024-03-14,48.82,48.885,48.335,48.69,1039859,48.3691436144779,48.4335433345709,47.8886226260915,48.2403441742918,1049551.68908148,0.0,1.0
2024-03-15,48.79,48.84,48.39,48.52,1433784,48.3394206667426,48.388958912968,47.9431146969394,48.0719141371255,1447148.52588476,0.0,1.0
2024-03-18,48.87,49.66,48.79,48.92,1076618,48.4186818607033,49.2013861510645,48.3394206667426,48.4682201069287,1086653.32549463,0.0,1.0
2024-03-19,50.16,50.25,48.36,48.36,1279764,49.756214508789,49.8454900132904,47.9707044187607,47.9707044187607,1290149.64007483,0.06,1.0
2024-03-20,50.79,51.27,50.44,50.52,689975,50.3811430402989,50.8572790643064,50.0339605227934,50.1133165267946,695574.338636365,0.0,1.0
2024-03-21,51.67,52.41,50.79,50.86,1143909,51.2540590843127,51.9881021213244,50.3811430402989,50.4505795438,1153192.13904154,0.0,1.0
2024-03-22,51.86,52.37,51.47,51.89,1088160,51.4425295938157,51.9484241193237,51.0556690743096,51.4722880953162,1096990.72043269,0.0,1.0
2024-03-25,51.19,51.96,51.03,51.54,759965,50.7779230603052,51.5417245988173,50.6192110523027,51.1251055778107,766132.326912982,0.0,1.0
2024-03-26,51.09,51.76,51.03,51.36,642568,50.6787280553036,51.3433345888142,50.6192110523027,50.9465545688079,647782.617672947,0.0,1.0
2024-03-27,51.58,51.98,51.28,51.76,570632,51.1647835798113,51.5615635998176,50.8671985648066,51.3433345888142,575262.837066193,0.0,1.0
2024-03-28,52.22,52.62,51.64,52.0,824744,51.7996316118214,52.1964116318277,51.2243005828123,51.5814026008179,831437.02647822,0.0,1.0
2024-04-01,50.37,52.105,50.12,51.882,771871,49.9645240192923,51.6855573560696,49.7165365067884,51.4643524949161,778134.947407644,0.0,1.0
2024-04-02,50.13,50.78,49.4026,49.52,1311081,49.7264560072885,50.3712235397987,49.0049115409071,49.1213664767789,1321720.78622226,0.0,1.0
2024-04-03,49.29,50.56,49.26,49.84,1162771,48.8932179652753,50.1529945287953,48.8634594637748,49.438790492784,1172207.20940693,0.0,1.0
2024-04-04,49.08,50.95,48.96,49.73,1057659,48.684908454772,50.5398550483014,48.5658744487701,49.3296759872822,1066242.19635175,0.0,1.0
2024-04-05,49.52,49.85,48.695,49.04,1113936,49.1213664767789,49.4487099932841,48.3030076855159,48.6452304527714,1122975.89982715,0.0,1.0
2024-04-08,50.41,50.52,49.52,49.52,914947,50.0042020212929,50.1133165267946,49.1213664767789,49.1213664767789,922372.048860214,0.0,1.0
2024-04-09,50.73,50.77,50.35,50.35,795432,50.3216260372979,50.3613040392986,49.944685018292,49.944685018292,801887.151462302,0.0,1.0
2024-04-10,49.83,50.25,49.2,49.6,1115947,49.4288709922838,49.8454900132904,48.8039424607739,49.2007224807802,1125003.21965033,0.0,1.0
2024-04-11,49.94,50.65,49.86,50.07,1560107,49.5379854977855,50.2422700332967,49.4586294937843,49.6669390042876,1572767.7013326,0.0,1.0
2024-04-12,48.17,49.615,47.795,49.39,1736793,47.7822339092577,49.2156017315304,47.4102526405018,48.9924129702769,1750887.55726406,0.0,1.0
2024-04-15,47.55,48.735,47.435,48.6,974399,47.1672248782479,48.3426856875166,47.0531506224961,48.2087724307644,982306.518341876,0.0,1.0
2024-04-16,48.9,49.54,46.85,47.46,2937726,48.5063574457692,49.1412054777792,46.4728598432369,47.0779493737465,2961566.46189333,0.0,1.0
2024-04-17,50.11,51.43,49.06,49.25,4239420,49.7066170062882,51.015991072309,48.6650694537717,48.8535399632747,4273824.07000511,0.0,1.0
2024-04-18,52.06,54.17,49.29,51.16,11920889,51.6409196038189,53.7339342093521,48.8932179652753,50.7481645588047,12017630.3230298,0.0,1.0
2024-04-19,52.46,52.62,51.04,51.86,4315689,52.0376996238252,52.1964116318277,50.6291305528028,51.4425295938157,4350712.01410954,0.0,1.0
2024-04-22,53.2,53.2899,52.2,52.92,2409407,52.7717426608368,52.8609189703332,51.7797926108211,52.4939966468324,2428960.00656666,0.0,1.0
2024-04-23,54.42,55.0,53.435,53.51,2385298,53.981921721856,54.5572527508651,53.0048509225905,53.0792471763417,2404655.35533989,0.0,1.0
2024-04-24,54.44,54.97,53.975,54.24,1034306,54.0017607228563,54.5274942493646,53.540503949599,53.8033707128532,1042699.68027483,0.0,1.0
2024-04-25,54.37,54.68,53.31,53.56,987864,53.9323242193552,54.2398287348601,52.8808571663385,53.1288446788425,995880.790554258,0.0,1.0
2024-04-26,53.99,54.98,53.96,54.87,904349,53.5553832003492,54.5374137498648,53.5256246988488,54.4282992443631,911688.043148604,0.0,1.0
2024-04-29,53.56,54.43,53.2786,54.24,1104895,53.1288446788425,53.9918412223562,52.849709934768,53.8033707128532,1113861.5296027,0.0,1.0
2024-04-30,52.53,53.81,52.48,53.53,1078874,52.1071361273263,53.3768321913464,52.0575386248255,53.099086177342,1087629.36196524,0.0,1.0
2024-05-01,51.47,52.55,51.38,52.42,1060087,51.0556690743096,52.1269751283266,50.9663935698082,51.9980216218245,1068689.90024567,0.0,1.0
2024-05-02,51.74,52.11,51.5,51.72,997958,51.3234955878138,51.6905171063197,51.0854275758101,51.3036565868135,1006056.70616598,0.0,1.0
2024-05-03,53.24,53.41,52.34,52.34,873200,52.8114206628374,52.9800521713401,51.9186656178233,51.9186656178233,880286.260367802,0.0,1.0
2024-05-06,53.54,53.75,53.21,53.32,1353631,53.1090056778421,53.3173151883455,52.781662161337,52.8907766668387,1364616.09128256,0.0,1.0
2024-05-07,54.93,55.07,53.66,54.0,2106363,54.487816247364,54.6266892543662,53.228039683844,53.5653027008494,2123456.72039293,0.0,1.0
2024-05-08,54.36,54.83,53.77,54.74,1015484,53.922404718855,54.3886212423624,53.3371541893458,54.299345737861,1023724.93452054,0.0,1.0
2024-05-09,55.01,55.06,54.35,54.61,871618,54.5671722513653,54.6167697538661,53.9124852183549,54.170392231359,878691.421998697,0.0,1.0
2024-05-10,55.48,55.72,55.075,55.1,886596,55.0333887748727,55.2714567868764,54.6316490046163,54.6564477558667,893790.972626032,0.0,1.0
2024-05-13,54.84,55.95,54.78,55.75,932529,54.3985407428626,55.4996052983801,54.3390237398617,55.3012152883769,940096.731670322,0.0,1.0
2024-05-14,55.49,55.53,54.6,54.85,915910,55.0433082753728,55.0829862773735,54.1604727308588,54.4084602433628,923342.863872507,0.0,1.0
2024-05-15,55.6,56.43,55.5,55.6,1205856,55.1524227808746,55.9757413223876,55.053227775873,55.1524227808746,1215641.85614072,0.0,1.0
2024-05-16,56.08,56.21,55.15,55.6,948711,55.6285588048821,55.7575123113841,54.7060452583675,55.1524227808746,956410.053091843,0.0,1.0
2024-05-17,56.46,56.49,55.81,56.13,894811,56.0054998238881,56.0352583253886,55.3607322913779,55.6781563073829,902072.63963121,0.0,1.0
2024-05-20,57.05,57.13,56.15,56.5,1268471,56.5907503533974,56.6701063573986,55.6979953083832,56.0451778258887,1278764.99424531,0.0,1.0
2024-05-21,56.72,57.19,56.45,57.05,897982,56.2634068368922,56.7296233603996,55.9955803233879,56.5907503533974,905269.373176361,0.0,1.0
2024-05-22,53.25,53.71,51.96,52.5,3679759,52.8213401633376,53.2776371863448,51.5417245988173,52.0773776258258,3709621.26564906,0.0,1.0
2024-05-23,52.68,53.455,52.2775,53.08,2564858,52.2559286348286,53.0246899235908,51.8566687396973,52.6527086548349,2585672.53457906,0.0,1.0
2024-05-24,53.29,53.46,52.41,52.58,1135078,52.8610181653382,53.0296496738409,51.9881021213244,52.1567336298271,1144289.47302538,0.0,1.0
2024-05-28,52.72,53.47,52.07,53.4,1648837,52.2956066368292,53.039569174341,51.650839104319,52.9701326708399,1662217.76991075,0.0,1.0
2024-05-29,51.97,52.67,51.07,52.04,1358955,51.5516440993175,52.2460091343285,50.6588890543033,51.6210806028186,1369983.2970203,0.0,1.0
2024-05-30,50.24,52.03,50.085,51.52,1281152,49.8355705127902,51.6111611023184,49.6818182550378,51.1052665768104,1291548.90408009,0.0,1.0
2024-05-31,50.24,51.37,49.17,50.24,4548925,49.8355705127902,50.956474069308,48.7741839592734,49.8355705127902,4585840.78898718,0.0,1.0
2024-06-03,49.69,50.63,49.12,49.98,1927644,49.2899979852816,50.2224310322964,48.7245864567726,49.5776634997861,1943287.36610219,0.0,1.0
2024-06-04,49.59,50.74,49.52,49.76,1382252,49.250319983281,50.3924427495801,49.1807994670715,49.4191555226469,1391785.4077551,0.06,1.0
2024-06-05,50.67,50.94,50.07,50.11,1477776,50.3229222333706,50.591072795893,49.7270320944319,49.7667581036945,1487968.23786886,0.0,1.0
2024-06-06,50.38,50.69,49.76,50.47,1691952,50.0349086662169,50.3427852380019,49.4191555226469,50.1242921870577,1703621.41217525,0.0,1.0
2024-06-07,50.82,50.92,49.68,50.16,1098989,50.4718947681052,50.5712097912617,49.3397035041218,49.8164156152727,1106568.73962445,0.0,1.0
2024-06-10,48.95,50.07,48.0825,49.99,1388932,48.6147038350797,49.7270320944319,47.7531460091976,49.6475800759068,1398511.47979103,0.0,1.0
2024-06-11,50.7,50.77,48.58,48.85,1399354,50.3527167403175,50.422237256527,48.2472382494009,48.5153888119233,1409005.36044349,0.0,1.0
2024-06-12,51.38,52.415,51.05,51.5,1180967,51.0280588977813,52.0559693874505,50.7003193213651,51.1472369255691,1189112.14282224,0.0,1.0
2024-06-13,50.44,51.49,50.22,51.49,1245989,50.0944976801107,51.1373054232534,49.8760046291666,51.1373054232534,1254582.6002953,0.0,1.0
2024-06-14,50.19,50.77,49.85,50.41,1308491,49.8462101222196,50.422237256527,49.5085390434877,50.0647031731638,1317515.67729971,0.0,1.0
2024-06-17,51.27,51.32,50.125,50.15,1141543,50.9188123723092,50.9684698838875,49.7816553571679,49.8064841129571,1149416.23504613,0.0,1.0
2024-06-18,51.87,52.0,50.68,51.23,2017847,51.5147025112479,51.6438120413513,50.3328537356862,50.8790863630467,2031764.11369447,0.0,1.0
2024-06-20,51.39,52.12,51.18,51.78,2197223,51.037990400097,51.762990069139,50.8294288514684,51.4253189904071,2212377.27200531,0.0,1.0
2024-06-21,51.57,51.94,50.72,51.49,3302612,51.2167574417786,51.5842230274574,50.3725797449488,51.1373054232534,3325390.15250251,0.0,1.0
2024-06-24,50.37,51.72,50.28,51.44,2052257,50.0249771639012,51.3657299765132,49.9355936430604,51.0876479116752,2066411.43985559,0.0,1.0
2024-06-25,50.26,50.8,50.17,50.61,2582612,49.9157306384291,50.4520317634739,49.8263471175883,50.2633332194767,2600424.30431877,0.0,1.0
2024-06-26,49.84,50.55,49.84,50.11,811806,49.4986075411721,50.2037442055828,49.4986075411721,49.7667581036945,817405.035209237,0.0,1.0
2024-06-27,49.68,50.3479,49.46,49.84,1143131,49.3397035041218,50.0030285437837,49.1212104531776,49.4986075411721,1151015.18750018,0.0,1.0
2024-06-28,49.36,50.35,48.97,49.98,4350393,49.0218954300211,50.00511415927,48.634566839711,49.6376485735911,4380397.70996891,0.0,1.0
2024-07-01,49.03,50.13,48.96,49.38,719148,48.6941558536049,49.7866211083258,48.6246353373954,49.0417584346524,724107.971930058,0.0,1.0
2024-07-02,49.25,49.98,48.79,49.33,800250,48.9126489045491,49.6376485735911,48.4557997980294,48.9921009230742,805769.333345888,0.0,1.0
2024-07-03,49.46,49.79,49.2,49.21,375218,49.1212104531776,49.4489500295939,48.8629913929708,48.8729228952865,377805.882810844,0.0,1.0
2024-07-05,49.48,49.54,49.12,49.36,635247,49.1410734578089,49.2006624717027,48.7835393744457,49.0218954300211,639628.305779413,0.0,1.0
2024-07-08,49.35,49.68,49.01,49.48,999629,49.0119639277055,49.3397035041218,48.6742928489736,49.1410734578089,1006523.45257509,0.0,1.0
2024-07-09,47.8,49.79,47.785,49.26,918990,47.4725810687806,49.4489500295939,47.4576838153071,48.9225804068647,925328.284475524,0.0,1.0
2024-07-10,48.41,48.44,47.52,48.0,805231,48.0784027100349,48.1081972169818,47.1944990039426,47.6712111150935,810784.687359505,0.0,1.0
2024-07-11,48.8,49.3,48.65,48.86,672336,48.4657313003451,48.9623064161273,48.3167587656104,48.5253203142389,676973.109033978,0.0,1.0
2024-07-12,49.93,50.19,48.7,49.0,970613,49.5879910620129,49.8462101222196,48.3664162771886,48.6643613466579,977307.328893287,0.0,1.0
2024-07-15,49.44,50.19,49.26,49.9,629793,49.1013474485463,49.8462101222196,48.9225804068647,49.5581965550659,634136.689479422,0.0,1.0
2024-07-16,49.67,50.0,49.17,49.63,591231,49.3297720018061,49.6575115782224,48.8331968860239,49.2900459925435,595308.726927114,0.0,1.0
2024-07-17,49.76,49.99,48.94,49.2,860430,49.4191555226469,49.6475800759068,48.6047723327641,48.8629913929708,866364.395489913,0.0,1.0
2024-07-18,48.83,50.16,48.69,49.52,946851,48.495525807292,49.8164156152727,48.356484774873,49.1807994670715,953381.442109201,0.0,1.0
2024-07-19,48.47,48.93,48.36,48.56,606814,48.1379917239288,48.5948408304484,48.0287451984567,48.2273752447696,610999.203055235,0.0,1.0
2024-07-22,49.46,49.55,48.7,49.0,725251,49.1212104531776,49.2105939740184,48.3664162771886,48.6643613466579,730253.064390427,0.0,1.0
2024-07-23,49.28,49.98,49.27,49.44,541562,48.942443411496,49.6376485735911,48.9325119091803,49.1013474485463,545297.159269561,0.0,1.0
2024-07-24,48.51,49.42,48.46,48.91,636529,48.1777177331914,49.081484443915,48.1280602216131,48.5749778258171,640919.147747985,0.0,1.0
2024-07-25,48.37,49.49,48.28,48.66,603238,48.0386767007723,49.1510049601245,47.9492931799315,48.326690267926,607398.53934259,0.0,1.0
2024-07-26,48.52,49.6,48.165,48.6,700277,48.187649235507,49.2602514855966,47.8350809033016,48.2671012540322,705106.818428565,0.0,1.0
2024-07-29,48.57,49.075,48.15,48.62,420617,48.2373067470852,48.7388476140253,47.8201836498282,48.2869642586635,423518.000229863,0.0,1.0
2024-07-30,47.86,49.22,47.73,48.7,556159,47.5321700826745,48.8828543976021,47.4030605525711,48.3664162771886,559994.834944475,0.0,1.0
2024-07-31,48.74,49.17,47.83,48.5,548631,48.4061422864512,48.8331968860239,47.5023755757275,48.1677862308757,552414.914242909,0.0,1.0
2024-08-01,47.6,48.97,47.155,48.52,710062,47.2739510224677,48.634566839711,46.8319991694215,48.187649235507,714959.305684784,0.0,1.0
2024-08-02,46.02,46.75,45.46,46.72,1200200,45.7047736565959,46.4297733256379,45.1486095269198,46.399978818691,1208477.79304184,0.0,1.0
2024-08-05,44.79,45.66,43.82,44.65,1539984,44.4831988717716,45.3472395732327,43.5198431471541,44.3441578393526,1550605.28715193,0.0,1.0
2024-08-06,47.58,48.72,45.3,46.88,1900833,47.2540880178364,48.3862792818199,44.9897054898695,46.5588828557413,1913943.06680646,0.0,1.0
2024-08-07,46.86,48.535,46.765,47.48,1161020,46.53901985111,48.2025464889805,46.4446705791114,47.15477299468,1169027.56813651,0.0,1.0
2024-08-08,49.25,49.29,47.44,47.48,1322170,48.9126489045491,48.9523749138116,47.1150469854174,47.15477299468,1331289.02151819,0.0,1.0
2024-08-09,48.38,49.47,48.23,49.31,1035796,48.048608203088,49.1311419554932,47.8996356683533,48.9722379184429,1042939.89678518,0.0,1.0
2024-08-12,48.34,49.1691,48.08,48.48,464238,48.0088821938254,48.8323030508155,47.7506631336187,48.1479232262444,467439.854762673,0.0,1.0
2024-08-13,49.82,49.9,48.3,48.79,794719,49.4787445365408,49.5581965550659,47.9691561845628,48.4557997980294,800200.185976021,0.0,1.0
2024-08-14,49.64,49.99,49.25,49.86,764284,49.2999774948592,49.6475800759068,48.9126489045491,49.5184705458034,769555.275435088,0.0,1.0
2024-08-15,49.92,50.74,49.65,50.0,1523326,49.5780595596972,50.3924427495801,49.3099089971748,49.6575115782224,1533832.39673659,0.0,1.0
2024-08-16,50.0,50.35,49.55,49.86,965014,49.6575115782224,50.00511415927,49.2105939740184,49.5184705458034,971669.712526647,0.0,1.0
2024-08-19,50.28,50.54,49.73,50.07,940300,49.9355936430604,50.1938127032672,49.3893610157,49.7270320944319,946785.259787741,0.0,1.0
2024-08-20,49.54,50.51,49.38,50.26,894670,49.2006624717027,50.1640181963203,49.0417584346524,49.9157306384291,900840.549159096,0.0,1.0
2024-08-21,50.29,50.43,49.31,49.84,820435,49.9455251453761,50.0845661777951,48.9722379184429,49.4986075411721,826093.549520317,0.0,1.0
2024-08-22,49.88,50.64,49.78,50.35,634151,49.5383335504347,50.2931277264236,49.4390185272782,50.00511415927,638524.746654956,0.0,1.0
2024-08-23,50.22,50.74,49.98,50.11,609742,49.8760046291666,50.3924427495801,49.6376485735911,49.7667581036945,613947.397504515,0.0,1.0
2024-08-26,50.86,50.9,50.1056,50.22,692070,50.5116207773678,50.5513467866304,49.7623882426756,49.8760046291666,696843.214656281,0.0,1.0
2024-08-27,51.95,51.95,50.73,50.78,1060385,51.5941545297731,51.5941545297731,50.3825112472644,50.4321687588427,1067698.48739766,0.0,1.0
2024-08-28,50.58,52.0299,50.49,51.72,953082,50.2335387125298,51.6735072332751,50.144155191689,51.3657299765132,959655.417387024,0.0,1.0
2024-08-29,51.4,51.87,50.78,51.18,779350,51.0479219024126,51.5147025112479,50.4321687588427,50.8294288514684,784725.185808333,0.0,1.0
2024-08-30,51.47,51.98,51.32,51.6,1352234,51.1174424186221,51.62394903672,50.9684698838875,51.2465519487255,1361560.37326791,0.0,1.0
2024-09-03,48.69,51.465,48.65,51.16,1096319,48.356484774873,51.1124766674643,48.3167587656104,50.8095658468372,1103880.3246041,0.0,1.0
2024-09-04,48.49,48.945,47.92,48.5,1157175,48.1578547285601,48.6097380839219,47.5917590965683,48.1677862308757,1165156.04912781,0.0,1.0
2024-09-05,48.64,48.82,47.68,48.12,1125046,48.3068272632947,48.4855943049763,47.3534030409929,47.7903891428812,1132805.45504962,0.0,1.0
2024-09-06,48.29,49.135,47.92,49.11,1038650,47.9592246822472,48.7984366279191,47.5917590965683,48.77360787213,1045813.58085562,0.0,1.0
2024-09-09,46.34,48.15,46.18,48.12,3069101,46.0225817306965,47.8201836498282,45.8636776936462,47.7903891428812,3090268.62448135,0.0,1.0
2024-09-10,47.91,47.99,46.23,46.7,1327316,47.5818275942527,47.6612796127779,45.9133352052244,46.3801158140597,1336470.51353868,0.0,1.0
2024-09-11,48.91,48.95,47.09,47.98,1192260,48.5749778258171,48.6147038350797,46.7674444043699,47.6513481104622,1200483.0307716,0.0,1.0
2024-09-12,48.87,49.0,48.12,49.0,789069,48.5352518165546,48.6643613466579,47.7903891428812,48.6643613466579,794511.217861801,0.0,1.0
2024-09-13,49.57,49.58,48.715,49.0,944740,49.2304569786497,49.2403884809653,48.3813135306621,48.6643613466579,951255.882518206,0.0,1.0
2024-09-16,49.36,49.69,48.99,49.63,1176133,49.0218954300211,49.3496350064374,48.6544298443423,49.2900459925435,1184244.80266929,0.0,1.0
2024-09-17,50.13,50.355,49.395,49.5,840679,49.8462101222197,50.0699363795007,49.1153710151015,49.2197766018327,845465.245334951,0.06,1.0
2024-09-18,49.97,50.84,49.67,50.23,956059,49.6871158948198,50.5521907563065,49.388814218445,49.9456440143446,961502.139329862,0.0,1.0
2024-09-19,50.79,51.26,50.52,51.05,798648,50.5024738102441,50.9698131032312,50.2340023015068,50.7610019297689,803194.949863466,0.0,1.0
2024-09-20,50.09,50.94,49.705,50.61,7890913,49.8064365653697,50.6516246484315,49.4236160806888,50.3234928044192,7935838.40617139,0.0,1.0
2024-09-23,50.2,50.41,49.91,50.18,714670,49.9158138467071,50.1246250201694,49.6274555595448,49.8959270682821,718738.837158452,0.0,1.0
2024-09-24,50.44,50.64,49.85,50.39,609749,50.1544551878069,50.3533229720567,49.5677952242699,50.1047382417444,613220.489482598,0.0,1.0
2024-09-25,50.01,50.54,49.95,50.35,836715,49.7268894516697,50.2538890799318,49.6672291163948,50.0649646848945,841478.677057991,0.0,1.0
2024-09-26,50.66,50.95,50.17,50.55,762417,50.3732097504817,50.661568037644,49.8859836790696,50.2638324691443,766757.675584305,0.0,1.0
2024-09-27,50.84,51.06,50.57,50.81,487436,50.5521907563065,50.7709453189814,50.2837192475693,50.5223605886691,490211.123776243,0.0,1.0
2024-09-30,50.81,50.81,50.3,50.58,747574,50.5223605886691,50.5223605886691,50.015247738832,50.2936626367818,751830.169798497,0.0,1.0
2024-10-01,49.78,51.0,49.5238,51.0,864061,49.4981914997825,50.7112849837064,49.2434418681584,50.7112849837064,868980.366286494,0.0,1.0
2024-10-02,49.89,50.47,49.523,49.72,497832,49.6075687811199,50.1842853554444,49.2426463970214,49.4385311645075,500666.31141683,0.0,1.0
2024-10-03,49.33,50.09,49.15,49.72,477786,49.0507389852203,49.8064365653697,48.8717579793955,49.4385311645075,480506.183344184,0.0,1.0
2024-10-04,48.88,50.04,48.77,50.04,521472,48.6032864706582,49.7567196193072,48.4939091893208,49.7567196193072,524440.901242101,0.0,1.0
2024-10-07,47.75,48.935,47.71,48.72,989226,47.4796834896467,48.6579751113269,47.4399099327967,48.4441922432583,994857.96931018,0.0,1.0
2024-10-08,48.45,48.61,47.8433,48.0,666597,48.1757207345211,48.3348149619209,47.5724553109992,47.728268219959,670392.142713857,0.0,1.0
2024-10-09,48.98,49.245,48.36,48.44,727996,48.7027203627831,48.9662201769141,48.0862302316087,48.1657773453086,732140.706194474,0.0,1.0
2024-10-10,50.16,50.29,48.47,48.47,900812,49.8760402898571,50.0053043496195,48.1956075129461,48.1956075129461,905940.601086347,0.0,1.0
2024-10-11,50.65,51.09,50.085,50.12,748041,50.3632663612692,50.8007754866188,49.8014648707634,49.8362667330072,752299.828573811,0.0,1.0
2024-10-14,50.97,51.25,50.44,50.82,542303,50.6814548160689,50.9598697140187,50.1544551878069,50.5323039778816,545390.49856233,0.0,1.0
2024-10-15,49.99,51.38,49.96,50.96,562664,49.7070026732448,51.0891337737811,49.6771725056073,50.6715114268564,565867.420027317,0.0,1.0
2024-10-16,49.7,50.19,49.41,50.0,408341,49.4186443860825,49.9058704574946,49.1302860989203,49.7169460624573,410665.811499181,0.0,1.0
2024-10-17,50.05,50.36,49.57,50.05,468972,49.7666630085197,50.074908074107,49.2893803263201,49.7666630085197,471642.002518468,0.0,1.0
2024-10-18,49.94,50.34,49.68,50.02,602320,49.6572857271823,50.055021295682,49.3987576076575,49.7368328408822,605749.193889878,0.0,1.0
2024-10-21,49.53,50.11,49.215,49.68,499965,49.2496067694702,49.8263233437947,48.9363900092767,49.3987576076575,502811.455244973,0.0,1.0
2024-10-22,49.66,49.97,48.97,49.34,717609,49.3788708292325,49.6871158948198,48.6927769735706,49.0606823744328,721694.569793667,0.0,1.0
2024-10-23,49.19,49.77,48.75,49.56,456607,48.9115315362454,49.48824811057,48.4740224108958,49.2794369371076,459206.604752417,0.0,1.0
2024-10-24,48.73,49.71,48.61,49.65,572972,48.4541356324708,49.428587775295,48.3348149619209,49.3689274400201,576234.106656713,0.0,1.0
2024-10-25,49.15,49.65,48.94,48.94,545587,48.8717579793955,49.3689274400201,48.6629468059332,48.6629468059332,548693.195389156,0.0,1.0
2024-10-28,48.86,49.62,48.73,49.62,757512,48.5833996922332,49.3390972723826,48.4541356324708,49.3390972723826,761824.749903555,0.0,1.0
2024-10-29,49.5,49.65,48.69,48.79,779798,49.2197766018327,49.3689274400201,48.4143620756209,48.5137959677458,784237.630988409,0.0,1.0
2024-10-30,49.61,50.225,49.5006,49.52,614397,49.3291538831701,49.9406723197383,49.2203732051854,49.2396633802577,617894.951982931,0.0,1.0
2024-10-31,48.26,49.26,48.21,49.1,848935,47.9867963394837,48.9811352607329,47.9370793934213,48.822041033333,853768.249294235,0.0,1.0
2024-11-01,48.41,49.19,48.21,48.27,688558,48.1359471776711,48.9115315362454,47.9370793934213,47.9967397286962,692478.173473281,0.0,1.0
2024-11-04,49.05,49.26,48.25,48.41,1158146,48.7723240872706,48.9811352607329,47.9768529502713,48.1359471776711,1164739.6830701,0.0,1.0
2024-11-05,49.56,49.65,48.8501,48.98,942340,49.2794369371076,49.3689274400201,48.5735557369129,48.7027203627831,947705.032823396,0.0,1.0
2024-11-06,49.94,50.81,49.57,50.25,1532676,49.6572857271823,50.5223605886691,49.2893803263201,49.9655307927695,1541401.99809796,0.0,1.0
2024-11-07,51.09,51.96,48.7,48.95,1377447,50.8007754866188,51.6658503481056,48.4243054648334,48.6728901951457,1385289.23143185,0.0,1.0
2024-11-08,48.58,50.78,48.48,50.61,1122696,48.3049847942835,50.4925304210316,48.2055509021586,50.3234928044192,1129087.85526529,0.0,1.0
2024-11-11,48.7,49.08,47.88,48.74,1962149,48.4243054648334,48.802154254908,47.6089475494091,48.4640790216833,1973320.12060338,0.0,1.0
2024-11-12,49.4,49.63,48.72,48.79,1159620,49.1203427097078,49.3490406615951,48.4441922432583,48.5137959677458,1166222.0750076,0.0,1.0
2024-11-13,48.43,49.61,48.36,49.17,843520,48.1558339560961,49.3291538831701,48.0862302316087,48.8916447578205,848322.420025882,0.0,1.0
2024-11-14,48.09,48.88,47.585,48.14,1042633,47.8177587228714,48.6032864706582,47.3156175676406,47.8674756689338,1048569.0318651,0.0,1.0
2024-11-15,46.59,48.16,46.5,47.87,1271371,46.3262503409977,47.8873624473588,46.2367598380852,47.5990041601966,1278609.30798407,0.0,1.0
2024-11-18,46.98,47.165,46.53,46.66,1174366,46.7140425202848,46.8979952207159,46.2665900057227,46.3958540654851,1181052.02854244,0.0,1.0
2024-11-19,46.76,47.235,46.4,46.49,726150,46.49528795761,46.9675989452034,46.1373259459603,46.2268164488728,730284.19634602,0.0,1.0
2024-11-20,46.69,47.0,46.45,46.93,866573,46.4256842331226,46.7339292987098,46.1870428920228,46.6643255742224,871506.667878756,0.0,1.0
2024-11-21,47.78,47.9,46.74,46.74,1654226,47.5095136572842,47.628834327834,46.475401179185,46.475401179185,1663644.01980953,0.0,1.0
2024-11-22,48.51,48.58,47.69,47.69,883196,48.235381069796,48.3049847942835,47.4200231543717,47.4200231543717,888224.307754623,0.0,1.0
2024-11-25,49.62,50.23,48.835,49.02,1650550,49.3390972723826,49.9456440143446,48.558541219202,48.7424939196331,1659947.09120557,0.0,1.0
2024-11-26,49.22,50.15,49.11,49.59,614289,48.9413617038829,49.8660969006446,48.8319844225455,49.3092671047451,617786.337105557,0.0,1.0
2024-11-27,49.18,49.64,48.63,49.2,748979,48.901588147033,49.3589840508076,48.3547017403459,48.9214749254579,753243.168897673,0.0,1.0
2024-11-29,49.5,49.64,49.202,49.23,330433,49.2197766018327,49.3589840508076,48.9234636033004,48.9513050930954,332314.257179927,0.0,1.0
2024-12-02,49.97,50.15,49.2,49.57,793605,49.6871158948198,49.8660969006446,48.9214749254579,49.2893803263201,798123.23850607,0.0,1.0
2024-12-03,49.47,49.78,49.2,49.72,715438,49.2496067694702,49.5582256920199,48.9808096433784,49.4984929973329,718639.603066636,0.06,1.0
2024-12-04,50.58,50.9,49.67,49.9,876897,50.3546616211805,50.6732359928448,49.4487157517603,49.677691081394,880821.136157606,0.0,1.0
2024-12-05,49.56,50.51,49.5,50.37,1010617,49.3392058115007,50.284973477379,49.2794731168137,50.1455971897759,1015139.53652503,0.0,1.0
2024-12-06,49.74,50.08,49.62,49.71,715448,49.5184038955619,49.8568891654551,49.3989385061878,49.4885375482183,718649.647816889,0.0,1.0
2024-12-09,48.62,49.5,48.285,49.5,1146513,48.403393594737,49.2794731168137,48.069886049401,49.2794731168137,1151643.67454726,0.0,1.0
2024-12-10,47.4,48.665,47.0501,48.6,931097,47.188828802767,48.4481931157523,46.8404876382504,48.383482696508,935263.682522507,0.0,1.0
2024-12-11,47.34,47.89,46.99,47.52,1162754,47.12909610808,47.6766458093779,46.7806553890722,47.3082941921411,1167957.35343125,0.0,1.0
2024-12-12,48.25,48.34,47.14,47.27,1105620,48.0350419775002,48.1246410195308,46.9299871257898,47.0594079642784,1110567.67734246,0.0,1.0
2024-12-13,47.13,48.15,47.09,47.98,754416,46.9200316766753,47.9354874863551,46.8802098802173,47.7662448514085,757792.030598208,0.0,1.0
2024-12-16,48.03,48.69,47.21,47.21,1637994,47.816022096981,48.4730817385385,46.9996752695914,46.9996752695914,1645324.06439906,0.0,1.0
2024-12-17,48.54,48.77,47.75,47.78,893326,48.3237500018209,48.5527253314546,47.5372695217748,47.5671358691183,897323.656346332,0.0,1.0
2024-12-18,47.18,48.855,46.981,48.57,1190451,46.9698089222479,48.6373466489279,46.7716954848692,48.3536163491645,1195778.29820373,0.0,1.0
2024-12-19,47.74,48.78,46.98,47.51,1264205,47.5273140726603,48.5626807805691,46.7706999399577,47.2983387430266,1269862.34921105,0.0,1.0
2024-12-20,48.14,48.4,47.28,47.5,2583407,47.9255320372406,48.1843737142178,47.0693634133929,47.2883832939121,2594967.81138208,0.0,1.0
2024-12-23,47.91,47.96,47.175,47.8,683114,47.6965567076069,47.7463339531795,46.9648311976906,47.5870467673474,686170.952352633,0.0,1.0
2024-12-24,48.01,48.245,47.79,48.05,299898,47.796111198752,48.0300642529429,47.5770913182328,47.83593299521,301240.051102232,0.0,1.0
2024-12-26,47.53,48.1218,47.46,47.82,400543,47.3182496412556,47.9074131198522,47.2485614974541,47.6069576655764,402335.440011741,0.0,1.0
2024-12-27,47.58,47.61,47.03,47.36,652540,47.3680268868282,47.3978932341717,46.8204771855303,47.149007006309,655460.132932697,0.0,1.0
2024-12-30,47.58,47.75,46.68,47.15,561039,47.3680268868282,47.5372695217748,46.4720364665225,46.9399425749043,563549.663653458,0.0,1.0
2024-12-31,46.7,47.565,46.5501,47.47,554980,46.4919473647515,47.3530937131564,46.342715182525,47.2585169465686,557463.549475877,0.0,1.0
2025-01-02,46.5,47.345,46.27,47.01,904441,46.2928383824613,47.1340738326372,46.0638630528277,46.8005662873012,908488.396251238,0.0,1.0
2025-01-03,47.07,47.46,46.465,46.5,688025,46.8602989819883,47.2485614974541,46.2579943105606,46.2928383824613,691103.929201304,0.0,1.0
2025-01-06,46.87,47.805,46.78,47.19,635574,46.6611899996981,47.5920244919046,46.5715909576676,46.9797643713624,638418.209655449,0.0,1.0
2025-01-07,46.42,47.52,46.06,46.91,1404611,46.2131947895453,47.3082941921411,45.854798621423,46.7010117961562,1410896.66959685,0.0,1.0
2025-01-08,46.74,46.95,46.09,46.18,772772,46.5317691612095,46.7408335926142,45.8846649687665,45.9742640107971,776230.17416046,0.0,1.0
2025-01-10,45.86,46.51,45.56,46.0,935775,45.6556896391328,46.3027938315758,45.3570261656976,45.795065926736,939962.616690311,0.0,1.0
2025-01-13,45.36,45.575,44.85,45.5,931407,45.1579171834074,45.3719593393694,44.6501892785676,45.2972934710106,935575.069780314,0.0,1.0
2025-01-14,46.5,46.53,45.45,45.68,701372,46.2928383824613,46.3227047298049,45.247516225438,45.4764915550717,704510.657362418,0.0,1.0
2025-01-15,46.38,47.21,46.1304,47.08,914151,46.1733729930872,46.9996752695914,45.9248849831891,46.8702544311028,918241.848745762,0.0,1.0
2025-01-16,45.98,47.08,45.86,46.1722,2137658,45.7751550285069,46.8702544311028,45.6556896391328,45.9664987604878,2147224.07338193,0.0,1.0
2025-01-17,45.44,46.93,45.07,46.93,3051567,45.2375607763235,46.7209226943852,44.8692091590867,46.7209226943852,3065222.8391716,0.0,1.0
2025-01-21,46.18,46.27,45.25,45.47,1485334,45.9742640107971,46.0638630528277,45.0484072431479,45.267427123667,1491980.90705467,0.0,1.0
2025-01-22,46.56,46.69,45.82,46.43,1632254,46.3525710771484,46.481991915637,45.6158678426748,46.2231502386598,1639558.37775451,0.0,1.0
2025-01-23,46.35,46.53,45.86,46.27,882981,46.1435066457437,46.3227047298049,45.6556896391328,46.0638630528277,886932.362210817,0.0,1.0
2025-01-24,46.1,46.47,45.75,46.45,1071888,45.894620417881,46.2629720351178,45.5461796988733,46.2430611368888,1076684.725793,0.0,1.0
2025-01-27,47.24,47.41,45.66,45.7,1356293,47.0295416169349,47.1987842518815,45.4565806568427,45.4964024533007,1362362.44533008,0.0,1.0
2025-01-28,46.58,47.71,46.52,47.16,1393213,46.3724819753774,47.4974477253168,46.3127492806904,46.9498980240189,1399447.66325982,0.0,1.0
2025-01-29,45.58,46.62,45.32,46.6,803283,45.3769370639266,46.4123037718354,45.1180953869494,46.3923928736064,806877.711653809,0.0,1.0
2025-01-30,45.92,46.16,45.42,45.47,1269794,45.7154223338199,45.9543531125681,45.2176498780945,45.267427123667,1275476.3601268,0.0,1.0
2025-01-31,46.55,46.58,45.75,45.97,1825769,46.3426156280339,46.3724819753774,45.5461796988733,45.7651995793924,1833939.36225273,0.0,1.0
2025-02-03,45.86,46.28,45.33,45.77,1025055,45.6556896391328,46.0738185019422,45.1280508360639,45.5660905971023,1029642.14693862,0.0,1.0
2025-02-04,46.7,46.74,45.995,46.21,954558,46.4919473647515,46.5317691612095,45.7900882021787,46.0041303581406,958829.671088316,0.0,1.0
2025-02-05,46.99,47.21,46.3643,46.74,660947,46.7806553890722,46.9996752695914,46.1577429379775,46.5317691612095,663904.754469409,0.0,1.0
2025-02-06,46.74,47.14,46.46,47.01,750938,46.5317691612095,46.9299871257898,46.2530165860033,46.8005662873012,754298.466460622,0.0,1.0
2025-02-07,45.77,47.06,45.5,46.74,957473,45.5660905971023,46.8503435328738,45.2972934710106,46.5317691612095,961757.715786723,0.0,1.0
2025-02-10,46.31,46.35,45.785,46.0,561714,46.1036848492857,46.1435066457437,45.581023770774,45.795065926736,564227.684295457,0.0,1.0
2025-02-11,46.63,46.75,45.935,45.98,1153148,46.4222592209499,46.541724610324,45.7303555074917,45.7751550285069,1158308.36633934,0.0,1.0
2025-02-12,46.08,46.44,45.71,46.16,690170,45.874709519652,46.2331056877743,45.5063579024152,45.9543531125681,693258.528130322,0.0,1.0
2025-02-13,46.71,46.73,45.71,46.16,772044,46.501902813866,46.521813712095,45.5063579024152,45.9543531125681,775498.916342127,0.0,1.0
2025-02-14,47.25,47.28,46.54,46.86,895884,47.0394970660494,47.0693634133929,46.3326601789194,46.6512345505836,899893.103460749,0.0,1.0
2025-02-18,47.7,47.79,46.995,47.2,1710810,47.4874922762023,47.5770913182328,46.7856331136295,46.9897198204769,1718465.91783276,0.0,1.0
2025-02-19,47.44,47.71,46.895,47.65,757091,47.2286505992251,47.4974477253168,46.6860786224844,47.4377150306297,760479.00129057,0.0,1.0
2025-02-20,46.53,47.46,46.29,47.45,1068778,46.3227047298049,47.2485614974541,46.0837739510567,47.2386060483396,1073560.80846468,0.0,1.0
2025-02-21,45.59,46.63,45.48,46.63,946735,45.3868925130411,46.4222592209499,45.2773825727815,46.4222592209499,950971.662966313,0.0,1.0
2025-02-24,46.63,46.72,45.21,45.83,1296795,46.4222592209499,46.5118582629805,45.0085854466898,45.6258232917893,1302598.19028176,0.0,1.0
2025-02-25,45.68,46.83,45.58,46.55,1948215,45.4764915550717,46.6213682032401,45.3769370639266,46.3426156280339,1956933.31118625,0.0,1.0
2025-02-26,44.62,48.26,44.47,45.7,3064267,44.4212139489339,48.0449974266147,44.2718822122162,45.4964024533007,3077979.67199141,0.0,1.0
2025-02-27,44.04,45.2,43.75,44.43,2412994,43.8437979002924,44.9986299975753,43.5550898759717,44.2320604157582,2423792.20891563,0.0,1.0
2025-02-28,43.9,44.08,42.46,42.69,2708554,43.7044216126893,43.8836196967504,42.2708369402002,42.4998122698339,2720674.84735861,0.0,1.0
2025-03-03,42.83,44.5,42.52,44.5,1824786,42.639188557437,44.3017485595598,42.3305696348872,44.3017485595598,1832951.96330298,0.0,1.0
2025-03-04,42.22,43.05,41.9634,42.67,1703843,42.031906161452,42.8582084379561,41.7764493371737,42.4799013716048,1711467.74033231,0.0,1.0
2025-03-05,43.39,43.665,41.84,42.14,1553354,43.1966937078494,43.4704685584984,41.6535990951007,41.9522625685359,1560305.2982676,0.0,1.0
2025-03-06,43.01,43.27,42.56,42.96,1120283,42.8183866414981,43.0772283184753,42.3703914313453,42.7686093959256,1125296.29463671,0.0,1.0
2025-03-07,43.02,43.43,42.23,42.91,1222729,42.8283420906126,43.2365155043074,42.0418616105665,42.718832150353,1228200.74306658,0.0,1.0
2025-03-10,41.14,42.69,40.98,42.46,2331960,40.9567176570852,42.4998122698339,40.797430471253,42.2708369402002,2342395.57972497,0.0,1.0
2025-03-11,41.52,42.27,40.78,41.3,1848547,41.3350247234364,42.0816834070245,40.5983214889629,41.1160048429173,1856819.29437635,0.0,1.0
2025-03-12,40.79,41.97,40.69,41.82,964842,40.6082769380774,41.7830199335893,40.5087224469323,41.6336881968717,969159.692247294,0.0,1.0
2025-03-13,40.11,40.765,39.98,40.64,1387068,39.9313063982908,40.5833883152911,39.8018855598022,40.4589452013598,1393275.16423007,0.0,1.0
2025-03-14,41.44,41.58,40.2485,40.4,1601155,41.2553811305204,41.3947574181235,40.0691893685268,40.2200144226116,1608320.20894635,0.0,1.0
2025-03-17,42.43,42.65,41.25,41.73,1017379,42.2409705928567,42.4599904733758,41.0662275973447,41.5440891548411,1021931.79664532,0.0,1.0
2025-03-18,41.94,42.45,41.62,42.36,1032879,41.7531535862458,42.2608814910857,41.4345792145815,42.1712824490551,1037501.15953565,0.0,1.0
2025-03-19,42.01,42.5,41.77,41.98,1293878,41.8925298738489,42.381159715272,41.6532009719273,41.8626137611087,1297506.14115886,0.07,1.0
2025-03-20,41.65,42.53,41.57,41.9,1118327,41.5335365209666,42.4110758280122,41.4537602203261,41.7828374604682,1121462.8816038,0.0,1.0
2025-03-21,41.94,42.085,40.95,41.07,1666665,41.8227256107884,41.9673201556994,40.8354938903621,40.9551583413229,1671338.4668064,0.0,1.0
2025-03-24,42.66,42.86,42.395,42.41,1251059,42.540712316553,42.7401530681543,42.2764533206813,42.2914113770514,1254567.07313368,0.0,1.0
2025-03-25,41.88,42.99,41.65,42.67,944899,41.7628933853081,42.8697895566952,41.5335365209666,42.5506843541331,947548.575116716,0.0,1.0
2025-03-26,42.18,42.39,41.71,41.95,1158655,42.06205451271,42.2714673018913,41.593368746447,41.8326976483685,1161903.96465851,0.0,1.0
2025-03-27,40.36,41.76,40.25,41.51,1970452,40.2471436731383,41.6432289343473,40.1374512597576,41.3939279948457,1975977.31073468,0.0,1.0
2025-03-28,39.7,40.6095,39.58,40.36,1317214,39.5889891928541,40.4959460107609,39.4693247418933,40.2471436731383,1320907.57723713,0.0,1.0
2025-03-31,39.34,39.56,38.66,39.22,2659188,39.2299958399718,39.4493806667332,38.5518972845274,39.110331389011,2666644.58356657,0.0,1.0
2025-04-01,40.49,40.53,39.32,39.36,1664304,40.3767801616792,40.4166683119994,39.2100517648117,39.2499399151319,1668970.8463667,0.0,1.0
2025-04-02,41.13,41.29,39.095,39.095,1701793,41.0149905668032,41.1745431680843,38.9856809192602,38.9856809192602,1706564.96863009,0.0,1.0
2025-04-03,40.22,40.35,39.39,39.72,1449016,40.1075351470174,40.2371716355583,39.2798560278721,39.6089332680142,1453079.16096993,0.0,1.0
2025-04-04,38.66,39.77,38.28,39.21,1804381,38.5518972845274,39.6587934559145,38.172959856485,39.100359351431,1809440.6338854,0.0,1.0
2025-04-07,39.12,39.54,36.51,36.86,2502076,39.0106110132104,39.4294365915731,36.4079092048137,36.7569305201159,2509092.02849588,0.0,1.0
2025-04-08,38.62,40.29,38.06,40.0,2224910,38.5120091342072,40.1773394100779,37.9535750297236,39.888150320256,2231148.83205817,0.0,1.0
2025-04-09,42.15,42.41,37.62,38.17,2168123,42.0321383999698,42.2914113770514,37.5148053762008,38.0632674431043,2174202.59660321,0.0,1.0
2025-04-10,41.6,42.01,40.2,42.01,1404638,41.4836763330663,41.8925298738489,40.0875910718573,41.8925298738489,1408576.72137953,0.0,1.0
2025-04-11,41.9,42.33,40.76,41.11,1544930,41.7828374604682,42.2116350764109,40.6460251763409,40.9950464916431,1549262.11177604,0.0,1.0
2025-04-14,43.0,43.15,41.79,42.5,1718222,42.8797615942752,43.0293421579762,41.6731450470875,42.381159715272,1723040.03690786,0.0,1.0
2025-04-15,42.62,43.605,41.9,42.52,1311127,42.5008241662328,43.4830698678691,41.7828374604682,42.4011037904321,1314803.50878459,0.0,1.0
2025-04-16,43.36,43.5,42.315,42.81,1955933,43.2387549471575,43.3783634732784,42.1966770200408,42.690292880254,1961417.59825523,0.0,1.0
2025-04-17,43.19,43.5,42.64,42.69,1926511,43.0692303082964,43.3783634732784,42.5207682413929,42.5706284292932,1931913.0965285,0.0,1.0
2025-04-21,42.41,43.0,41.87,43.0,1557339,42.2914113770514,42.8797615942752,41.752921347728,42.8797615942752,1561705.9076406,0.0,1.0
2025-04-22,43.3,43.37,42.39,42.51,1764996,43.1789227216771,43.2487269847376,42.2714673018913,42.3911317528521,1769945.19508086,0.0,1.0
2025-04-23,43.42,44.9,43.32,44.0,1461161,43.2985871726379,44.7744487344874,43.1988667968373,43.8769653522816,1465258.2165566,0.0,1.0
2025-04-24,43.9,44.34,43.4,43.75,998191,43.777244976481,44.2160146300038,43.2786430974778,43.62766441278,1000990.01030198,0.0,1.0
2025-04-25,43.44,44.27,43.0,43.84,826423,43.318531247798,44.1462103669434,42.8797615942752,43.7174127510006,828740.358592488,0.0,1.0
2025-04-28,43.12,43.705,42.68,43.57,1188549,42.999426045236,43.5827902436697,42.5606563917132,43.4481677363389,1191881.78991236,0.0,1.0
2025-04-29,43.13,43.57,42.44,43.18,998533,43.0093980828161,43.4481677363389,42.3213274897916,43.0592582707164,1001332.96929833,0.0,1.0
2025-04-30,42.99,43.105,42.03,42.7,1238585,42.8697895566952,42.9844679888659,41.912473949009,42.5806004668733,1242058.09500374,0.0,1.0
2025-05-01,42.84,43.47,42.82,43.35,809481,42.7202089929942,43.3484473605382,42.7002649178341,43.2287829095775,811750.8518202,0.0,1.0
2025-05-02,43.66,43.79,42.6522,43.43,833958,43.5379160745594,43.6675525631003,42.5329341272406,43.308559210218,836296.487357048,0.0,1.0
2025-05-05,43.85,44.36,43.34,43.34,1089132,43.7273847885807,44.2359587051639,43.2188108719974,43.2188108719974,1092186.01640389,0.0,1.0
2025-05-06,43.77,44.09,43.12,43.66,1484072,43.6476084879401,43.9667136905022,42.999426045236,43.5379160745594,1488233.46089965,0.0,1.0
2025-05-07,46.24,46.31,42.72,43.28,2525748,46.110701770216,46.1805060332764,42.6005445420334,43.158978646517,2532830.40674601,0.0,1.0
2025-05-08,47.06,47.68,46.34,46.5,1757079,46.9284088517812,47.5466751817452,46.2104221460166,46.3699747472976,1762005.99515663,0.0,1.0
2025-05-09,46.59,47.28,46.21,47.28,1039785,46.4597230855182,47.1477936785426,46.0807856574758,47.1477936785426,1042700.64332562,0.0,1.0
2025-05-12,47.73,47.96,46.73,47.87,1536042,47.5965353696455,47.825892233987,46.5993316116391,47.7361438957664,1540349.18908733,0.0,1.0
2025-05-13,48.14,48.3,47.685,47.85,1315256,48.0053889104281,48.1649415117091,47.5516612005352,47.7161998206063,1318944.08684284,0.0,1.0
2025-05-14,47.95,48.29,47.495,48.15,1026754,47.8159201964069,48.1549694741291,47.362192486514,48.0153609480082,1029633.10332151,0.0,1.0
2025-05-15,48.23,48.465,47.8,48.05,1089356,48.0951372486487,48.3294801317802,47.6663396327059,47.9156405722075,1092410.64451846,0.0,1.0
2025-05-16,47.97,48.34,47.66,48.34,1010742,47.835864271567,48.2048296620294,47.526731106585,48.2048296620294,1013576.20434631,0.0,1.0
2025-05-19,48.1,48.395,47.46,47.46,1593139,47.9655007601079,48.2596758687198,47.3272903549838,47.3272903549838,1597606.29380798,0.0,1.0
2025-05-20,48.06,48.12,47.59,48.0,1410310,47.9256126097876,47.985444835268,47.4569268435246,47.8657803843072,1414264.62613767,0.0,1.0
2025-05-21,47.31,48.1,47.28,47.99,1032077,47.1777097912828,47.9655007601079,47.1477936785426,47.8558083467272,1034971.02945472,0.0,1.0
2025-05-22,47.65,47.84,47.15,47.25,1381326,47.516759069005,47.7062277830262,47.0181571900018,47.1178775658024,1385199.35259924,0.0,1.0
2025-05-23,47.42,47.6564,47.2,47.32,858390,47.2874022046635,47.5231411730562,47.0680173779021,47.1876818288629,860796.996710166,0.0,1.0
2025-05-27,48.34,48.39,47.54,48.0,1415779,48.2048296620294,48.2546898499297,47.4070666556243,47.8657803843072,1419748.96166698,0.0,1.0
2025-05-28,47.93,48.39,47.71,48.34,1261212,47.7959761212468,48.2546898499297,47.5765912944854,48.2048296620294,1264748.54298724,0.0,1.0
2025-05-29,47.98,48.3,47.6683,48.3,1642583,47.8458363091471,48.1649415117091,47.5350078977765,48.1649415117091,1647188.9388823,0.0,1.0
2025-05-30,47.73,48.13,47.49,47.86,6092551,47.5965353696455,47.9954168728481,47.357206467724,47.7261718581863,6109635.0180029,0.0,1.0
2025-06-02,47.64,47.69,47.12,47.58,1247259,47.5067870314249,47.5566472193252,46.9882410772616,47.4469548059445,1250756.41761871,0.0,1.0
2025-06-03,47.65,47.78,47.2,47.31,1866134,47.5865633320654,47.7163902624572,47.1371624191708,47.2470159756561,1868621.70481813,0.07,1.0
2025-06-04,48.52,48.55,47.395,47.61,2762126,48.4554050969951,48.4853651578547,47.3319028147585,47.5466165842526,2765808.13330794,0.0,1.0
2025-06-05,49.15,49.99,48.65,48.73,2648367,49.0845663750476,49.9234480791175,48.5852320273868,48.6651255230126,2651897.48352694,0.0,1.0
2025-06-06,49.75,49.765,49.07,49.23,1876014,49.6837675922404,49.6987476226702,49.0046728794218,49.1644598706733,1878514.87564273,0.0,1.0
2025-06-09,47.79,49.86,47.705,49.77,1773994,47.7263769494104,49.7936211487258,47.6414901103081,49.7037409661468,1776358.87488098,0.0,1.0
2025-06-10,47.96,48.21,47.61,47.84,1632403,47.8961506276151,48.1458178014454,47.5466165842526,47.7763103841765,1634579.12283374,0.0,1.0
2025-06-11,48.27,48.5,47.91,48.05,1156386,48.2057379231647,48.4354317230886,47.846217192849,47.986030810194,1157927.5543706,0.0,1.0
2025-06-12,49.18,49.21,48.165,48.25,1289966,49.1145264359072,49.1444864967668,48.100877710156,48.1857645492583,1291685.62711864,0.0,1.0
2025-06-13,49.34,49.35,48.555,48.57,1252377,49.2743134271586,49.2843001141118,48.4903585013313,48.5053385317611,1254046.51799657,0.0,1.0
2025-06-16,50.02,50.15,49.31,49.34,2316334,49.9534081399772,50.083235070369,49.244353366299,49.2743134271586,2319421.85717006,0.0,1.0
2025-06-17,50.4,50.54,49.77,49.89,2269143,50.3329022441993,50.4727158615443,49.7037409661468,49.8235812095854,2272167.94781946,0.0,1.0
2025-06-18,50.72,50.99,49.495,50.07,2420466,50.6524762267022,50.922116774439,49.4291070749334,50.0033415747433,2423692.67339554,0.0,1.0
2025-06-20,50.73,51.22,50.23,50.72,2809764,50.6624629136554,51.1518105743629,50.1631285659947,50.6524762267022,2813509.63854504,0.0,1.0
2025-06-23,51.83,51.86,50.33,50.77,1862136,51.7609984785089,51.7909585393686,50.2629954355268,50.7024096614682,1864618.37516664,0.0,1.0
2025-06-24,52.55,52.675,51.51,52.0,1932035,52.4800399391404,52.6048735260555,51.4414244960061,51.9307721567136,1934610.55608455,0.0,1.0
2025-06-25,52.42,52.9,52.11,52.55,1739204,52.3502130087486,52.8295739825029,52.0406257131989,52.4800399391404,1741522.49704818,0.0,1.0
2025-06-26,52.63,52.97,52.3,52.86,1229881,52.5599334347661,52.8994807911754,52.23037276531,52.78962723469,1231520.52904209,0.0,1.0
2025-06-27,52.64,53.29,52.34,52.75,2745971,52.5699201217193,53.2190547736782,52.2703195131229,52.6797736782046,2749631.59741002,0.0,1.0
2025-06-30,53.97,54.03,52.935,53.53,2190229,53.8981494864968,53.9580696082161,52.8645273868391,53.4587352605554,2193148.74919063,0.0,1.0
2025-07-01,53.69,54.025,52.545,54.025,2203698,53.6185222518068,53.9530762647395,52.4750465956638,53.9530762647395,2206635.70443725,0.0,1.0
2025-07-02,54.08,54.369,52.97,53.69,2150867,54.0080030429821,54.29661829593,52.8994807911754,53.6185222518068,2153734.27651876,0.0,1.0
2025-07-03,55.345,55.5,54.29,54.3,1817965,55.2713189425637,55.4261125903385,54.2177234689996,54.2277101559528,1820388.49171586,0.0,1.0
2025-07-07,55.51,56.1,54.97,55.25,1556732,55.4360992772918,56.0253138075314,54.8968181818182,55.1764454165082,1558807.24738145,0.0,1.0
2025-07-08,55.9,55.98,55.25,55.52,1846246,55.8255800684671,55.9054735640928,55.1764454165082,55.446085964245,1848707.19253476,0.0,1.0
2025-07-09,56.02,56.09,55.445,56.0,1178017,55.9454203119057,56.0153271205782,55.3711858120959,55.9254469379992,1179587.39021139,0.0,1.0
2025-07-10,56.68,56.8,55.19,56.09,1638691,56.6045416508178,56.7243818942564,55.1165252947889,56.0153271205782,1640875.5052371,0.0,1.0
2025-07-11,56.35,56.94,55.81,56.0,1677644,56.2749809813617,56.8641955116014,55.7356998858882,55.9254469379992,1679880.43267949,0.0,1.0
2025-07-14,56.98,57.42,56.3,56.35,2320698,56.9041422594142,57.3435564853557,56.2250475465957,56.2749809813617,2323791.67472862,0.0,1.0
2025-07-15,57.43,57.53,56.71,56.98,1465698,57.3535431723089,57.453410041841,56.6345017116775,56.9041422594142,1467651.89183013,0.0,1.0
2025-07-16,57.51,57.695,56.64,57.63,1328853,57.4334366679346,57.618190376569,56.564594903005,57.5532769113732,1330624.46657779,0.0,1.0
2025-07-17,57.58,57.97,57.335,57.51,1424958,57.5033434766071,57.8928242677824,57.2586696462533,57.4334366679346,1426857.58217482,0.0,1.0
2025-07-18,57.81,57.99,57.33,57.99,1437375,57.733037276531,57.9127976416889,57.2536763027767,57.9127976416889,1439291.1350219,0.0,1.0
2025-07-21,57.9,58.5,57.805,57.97,1202023,57.8229174591099,58.4221186763028,57.7280439330544,57.8928242677824,1203625.39211579,0.0,1.0
2025-07-22,58.18,58.25,57.3901,58.0,1152111,58.1025446937999,58.1724515024724,57.3136962913655,57.9227843286421,1153646.8554561,0.0,1.0
2025-07-23,58.51,58.645,58.02,58.33,819235,58.432105363256,58.5669256371244,57.9427577025485,58.2523449980981,820327.105313274,0.0,1.0
2025-07-24,58.35,58.64,57.95,58.5,995727,58.2723183720046,58.5619322936478,57.872850893876,58.4221186763028,997054.383165111,0.0,1.0
2025-07-25,58.59,58.8544,57.5,58.42,913733,58.5119988588817,58.7760468619247,57.4234499809814,58.3422251806771,914951.078651686,0.0,1.0
2025-07-28,58.72,59.04,58.45,58.63,908004,58.6418257892735,58.9613997717763,58.3721852415367,58.5519456066946,909214.441439726,0.0,1.0
2025-07-29,58.71,59.25,58.45,58.96,1281275,58.6318391023203,59.1711201977938,58.3721852415367,58.8815062761506,1282983.04132546,0.0,1.0
2025-07-30,58.08,58.973,57.535,58.87,2436225,58.0026778242678,58.8944889691898,57.4584033853176,58.7916260935717,2439472.68139402,0.0,1.0
2025-07-31,57.98,58.6425,57.605,58.09,1428226,57.9028109547356,58.5644289653861,57.5283101939901,58.012664511221,1430129.93867835,0.0,1.0
2025-08-01,57.12,57.68,56.59,57.63,1519801,57.0439558767592,57.6032103461392,56.5146614682389,57.5532769113732,1521827.01542563,0.0,1.0
2025-08-04,57.9,58.05,57.25,57.37,1225133,57.8229174591099,57.9727177634081,57.173782807151,57.2936230505896,1226766.19958103,0.0,1.0
2025-08-05,57.05,58.185,56.7,58.08,2322026,56.9740490680867,58.1075380372765,56.6245150247242,58.0026778242678,2325121.44505809,0.0,1.0
2025-08-06,55.22,57.18,54.0301,56.855,3170864,55.1464853556485,57.1038759984785,53.9581694750856,56.779308672499,3175091.01352124,0.0,1.0
2025-08-07,53.52,55.3,51.82,55.12,3581966,53.4487485736021,55.2263788512742,51.7510117915557,55.0466184861164,3586741.04513426,0.0,1.0
2025-08-08,53.49,53.89,53.225,53.75,1589305,53.4187885127425,53.8182559908711,53.1541413084823,53.6784423735261,1591423.66977718,0.0,1.0
2025-08-11,52.91,53.895,52.66,53.45,1190373,52.8395606694561,53.8232493343477,52.5898934956257,53.3788417649296,1191959.86174062,0.0,1.0
2025-08-12,52.37,53.165,52.18,52.99,1879401,52.3002795739825,53.094221186763,52.1105325218714,52.9194541650818,1881906.39078271,0.0,1.0
2025-08-13,52.09,52.54,51.6,52.41,2126556,52.0206523392925,52.4700532521871,51.531304678585,52.3402263217954,2129390.86802514,0.0,1.0
2025-08-14,51.72,52.04,51.42,52.02,1633921,51.6511449220236,51.9707189045264,51.3515443134272,51.95074553062,1636099.1464483,0.0,1.0
2025-08-15,53.14,53.16,51.7,51.86,1782883,53.06925446938,53.0892278432864,51.6311715481172,51.7909585393686,1785259.72462388,0.0,1.0
2025-08-18,53.64,53.9,53.06,53.12,1538445,53.5685888170407,53.8282426778243,52.9893609737543,53.0492810954736,1540495.86935822,0.0,1.0
2025-08-19,53.42,53.97,53.3,53.78,1286171,53.34888170407,53.8981494864968,53.2290414606314,53.7084024343857,1287885.56808227,0.0,1.0
2025-08-20,53.61,53.67,53.14,53.35,1150560,53.5386287561811,53.5985488779003,53.06925446938,53.2789748953975,1152093.78784993,0.0,1.0
2025-08-21,53.41,53.77,53.19,53.45,896474,53.3388950171168,53.6984157474325,53.1191879041461,53.3788417649296,897669.071034088,0.0,1.0
2025-08-22,54.65,54.73,53.5628,53.65,1495230,54.5772441993153,54.657137694941,53.4914915937619,53.5785755039939,1497223.26033137,0.0,1.0
2025-08-25,53.95,55.18,53.92,54.76,1170706,53.8781761125903,55.1065386078357,53.8482160517307,54.6870977558007,1172266.6440678,0.0,1.0
2025-08-26,53.79,54.32,53.7,53.92,3165780,53.7183891213389,54.2476835298593,53.62850893876,53.8482160517307,3170000.2361455,0.0,1.0
2025-08-27,54.77,54.8,53.835,53.845,1547505,54.6970844427539,54.7270445036135,53.7633292126284,53.7733158995816,1549567.9470577,0.0,1.0
2025-08-28,54.99,55.52,54.28,54.98,1472973,54.9167915557246,55.446085964245,54.2077367820464,54.9068048687714,1474936.58998286,0.0,1.0
2025-08-29,55.65,55.83,54.97,55.01,2244898,55.5759128946368,55.7556732597946,54.8968181818182,54.936764929631,2247890.62730908,0.0,1.0
2025-09-02,54.3,55.53,54.125,55.05,1908994,54.2277101559528,55.4560726511982,54.0529431342716,54.9767116774439,1911538.84060179,0.0,1.0
2025-09-03,53.41,54.48,53.36,54.32,1854714,53.3388950171168,54.4074705211107,53.2889615823507,54.2476835298593,1857186.48105123,0.0,1.0
2025-09-04,53.74,53.74,52.86,53.28,1834441,53.6684556865728,53.6684556865728,52.78962723469,53.209068086725,1836886.45553228,0.0,1.0
2025-09-05,53.8,54.41,53.445,53.74,1499356,53.7283758082921,54.3375637124382,53.373848421453,53.6684556865728,1501354.76061703,0.0,1.0
2025-09-08,54.28,54.37,53.065,53.8,1302109,54.2077367820464,54.2976169646253,52.9943543172309,53.7283758082921,1303844.81470196,0.0,1.0
2025-09-09,53.51,54.32,53.26,54.32,1362203,53.4387618866489,54.2476835298593,53.1890947128186,54.2476835298593,1364018.92477623,0.0,1.0
2025-09-10,52.65,53.745,52.445,53.55,1261160,52.5799068086725,53.6734490300495,52.3751797261316,53.4787086344618,1262841.22643306,0.0,1.0
2025-09-11,53.46,53.63,52.3112,52.52,1271521,53.3888284518829,53.5586021300875,52.2415578546976,52.4500798782807,1273216.03846886,0.0,1.0
2025-09-12,52.94,53.57,52.49,53.53,862546,52.8695207303157,53.4986820083682,52.4201198174211,53.4587352605554,863695.842315749,0.0,1.0
2025-09-15,52.66,53.27,52.59,52.72,957532,52.5898934956257,53.1990813997718,52.5199866869532,52.649813617345,958808.466196915,0.0,1.0
2025-09-16,52.22,52.56,51.935,52.52,1100443,52.1504792696843,52.4900266260936,51.8658586915177,52.4500798782807,1101909.97790897,0.0,1.0
2025-09-17,52.74,53.5,52.32,52.42,1221138,52.6697869912514,53.4287751996957,52.2503461392164,52.3502130087486,1222765.87392878,0.0,1.0
2025-09-18,52.95,53.73,52.7856,53.0,949441,52.8795074172689,53.6584689996196,52.7153262837581,52.929440852035,950706.680251381,0.0,1.0
2025-09-19,52.82,53.285,52.54,53.22,2880117,52.7496804868771,53.2140614302016,52.4700532521871,53.1491479650057,2883956.42468102,0.0,1.0
2025-09-22,53.59,53.96,52.285,52.47,1473864,53.5186553822746,53.8881627995436,52.2153927348802,52.4001464435147,1475828.77775662,0.0,1.0
2025-09-23,52.51,53.79,52.13,53.37,1955059,52.51,53.79,52.13,53.37,1955059,0.07,1.0
2025-09-24,52.28,52.93,52.11,52.7,795541,52.28,52.93,52.11,52.7,795541,0.0,1.0
2025-09-25,52.11,52.16,51.55,52.1,877531,52.11,52.16,51.55,52.1,877531,0.0,1.0
2025-09-26,52.35,52.47,51.9285,52.15,726943,52.35,52.47,51.9285,52.15,726943,0.0,1.0
2025-09-29,51.98,52.71,51.91,52.36,938619,51.98,52.71,51.91,52.36,938619,0.0,1.0
2025-09-30,51.48,51.98,51.0,51.87,1418347,51.48,51.98,51.0,51.87,1418347,0.0,1.0
2025-10-01,52.34,52.365,51.17,51.37,1815924,52.34,52.365,51.17,51.37,1815924,0.0,1.0
2025-10-02,55.95,56.4,54.03,55.2,6387117,55.95,56.4,54.03,55.2,6387117,0.0,1.0
2025-10-03,54.99,56.47,54.8,56.15,22864813,54.99,56.47,54.8,56.15,22864813,0.0,1.0
2025-10-06,56.79,57.14,54.96,54.99,3150401,56.79,57.14,54.96,54.99,3150401,0.0,1.0
2025-10-07,52.55,57.25,52.48,56.99,3868250,52.55,57.25,52.48,56.99,3868250,0.0,1.0
2025-10-08,50.91,53.33,50.05,52.47,3520954,50.91,53.33,50.05,52.47,3520954,0.0,1.0
2025-10-09,50.725,51.74,50.0,50.5,2399408,50.725,51.74,50.0,50.5,2399408,0.0,1.0
2025-10-10,49.35,51.28,49.165,50.89,1777671,49.35,51.28,49.165,50.89,1777671,0.0,1.0
2025-10-13,50.85,51.13,49.39,49.93,1763732,50.85,51.13,49.39,49.93,1763732,0.0,1.0
2025-10-14,50.33,50.89,49.19,50.2,1317771,50.33,50.89,49.19,50.2,1317771,0.0,1.0
2025-10-15,50.71,51.885,50.43,50.55,2131821,50.71,51.885,50.43,50.55,2131821,0.0,1.0
2025-10-16,50.29,51.17,49.715,50.71,1712165,50.29,51.17,49.715,50.71,1712165,0.0,1.0
2025-10-17,51.3,51.55,50.43,50.59,1180313,51.3,51.55,50.43,50.59,1180313,0.0,1.0
2025-10-20,51.65,51.92,51.32,51.63,1210405,51.65,51.92,51.32,51.63,1210405,0.0,1.0
2025-10-21,52.25,52.85,51.34,51.34,921472,52.25,52.85,51.34,51.34,921472,0.0,1.0
2025-10-22,52.01,52.52,51.795,52.07,949669,52.01,52.52,51.795,52.07,949669,0.0,1.0
2025-10-23,51.31,52.0,51.11,51.83,1099128,51.31,52.0,51.11,51.83,1099128,0.0,1.0
2025-10-24,51.73,52.39,51.45,51.8,906396,51.73,52.39,51.45,51.8,906396,0.0,1.0
2025-10-27,52.2,52.255,51.47,51.93,1317253,52.2,52.255,51.47,51.93,1317253,0.0,1.0
2025-10-28,51.61,52.245,51.4617,52.18,924160,51.61,52.245,51.4617,52.18,924160,0.0,1.0
2025-10-29,50.49,51.4,50.17,51.4,1211990,50.49,51.4,50.17,51.4,1211990,0.0,1.0
2025-10-30,50.33,51.225,50.06,50.17,1311532,50.33,51.225,50.06,50.17,1311532,0.0,1.0
2025-10-31,50.83,50.87,50.21,50.44,1646836,50.83,50.87,50.21,50.44,1646836,0.0,1.0
2025-11-03,50.29,50.8,49.96,50.54,1948828,50.29,50.8,49.96,50.54,1948828,0.0,1.0
2025-11-04,48.95,49.99,48.88,49.79,1760536,48.95,49.99,48.88,49.79,1760536,0.0,1.0
2025-11-05,48.48,50.52,46.37,50.52,3464968,48.48,50.52,46.37,50.52,3464968,0.0,1.0
2025-11-06,46.43,48.38,46.35,47.76,2589492,46.43,48.38,46.35,47.76,2589492,0.0,1.0
2025-11-07,46.71,46.82,45.65,46.0,3004547,46.71,46.82,45.65,46.0,3004547,0.0,1.0
2025-11-10,46.32,46.86,45.72,46.83,1889434,46.32,46.86,45.72,46.83,1889434,0.0,1.0
2025-11-11,44.97,46.35,44.745,46.18,1984118,44.97,46.35,44.745,46.18,1984118,0.0,1.0
2025-11-12,44.38,45.19,44.16,45.0,4168581,44.38,45.19,44.16,45.0,4168581,0.0,1.0
2025-11-13,43.29,44.35,43.225,44.13,3814806,43.29,44.35,43.225,44.13,3814806,0.0,1.0
2025-11-14,43.17,43.75,42.61,42.92,1703857,43.17,43.75,42.61,42.92,1703857,0.0,1.0
2025-11-17,41.84,43.355,41.53,43.02,1756125,41.84,43.355,41.53,43.02,1756125,0.0,1.0
2025-11-18,41.54,42.08,41.17,41.75,1701291,41.54,42.08,41.17,41.75,1701291,0.0,1.0
2025-11-19,40.52,41.57,40.45,41.48,1303708,40.52,41.57,40.45,41.48,1303708,0.0,1.0
2025-11-20,40.08,41.6,39.835,41.6,2309518,40.08,41.6,39.835,41.6,2309518,0.0,1.0
2025-11-21,41.16,41.71,39.96,40.1,2332775,41.16,41.71,39.96,40.1,2332775,0.0,1.0
2025-11-24,41.09,42.02,40.59,42.02,2683204,41.09,42.02,40.59,42.02,2683204,0.0,1.0
2025-11-25,41.24,41.74,40.95,41.28,1703343,41.24,41.74,40.95,41.28,1703343,0.0,1.0
2025-11-26,41.12,41.61,40.8,41.32,1302656,41.12,41.61,40.8,41.32,1302656,0.0,1.0