date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-11,37.2,38.0,33.26,33.5,16812432,36.480040475392,37.2645574748628,32.6162942529983,32.8516493528396,17144237.2938672,0.0,1.0
2021-06-14,40.13,44.96,34.77,35.365,5819422,39.3533339859538,44.0898553702587,34.0970700894995,34.6805546078559,5934272.42894729,0.0,1.0
2021-06-15,38.12,39.94,37.05,39.66,2213482,37.3822350247834,39.1670111985795,36.3329435379912,38.8924302487647,2257166.64035898,0.0,1.0
2021-06-16,36.31,37.99,34.6,37.99,3816691,35.6072653134808,37.2547510123694,33.9303602271119,37.2547510123694,3892016.10935093,0.0,1.0
2021-06-17,38.27,38.97,36.3,36.72,1008971,37.5293319621842,38.2157843367211,35.5974588509874,36.0093302757095,1028883.75974579,0.0,1.0
2021-06-18,38.0,38.11,36.4,38.1,374136,37.2645574748628,37.37242856229,35.6955234759212,37.3626220997967,381519.839852931,0.0,1.0
2021-06-21,36.44,37.84,36.3,37.35,1037041,35.7347493258948,37.1076540749687,35.5974588509874,36.6271374127928,1057507.74114472,0.0,1.0
2021-06-22,36.68,37.05,35.79,36.96,1622167,35.970104425736,36.3329435379912,35.0973292638247,36.2446853755508,1654181.61859514,0.0,1.0
2021-06-23,38.26,38.39,36.15,36.3,1498779,37.5195254996908,37.6470095121048,35.4503619135866,35.5974588509874,1528358.46872511,0.0,1.0
2021-06-24,40.65,41.16,37.59,38.03,1464380,39.8632700356098,40.3633996227724,36.862492512634,37.293976862343,1493280.58001324,0.0,1.0
2021-06-25,42.05,42.57,40.78,41.07,1194722,41.2361747846837,41.7461108343397,39.9907540480238,40.275141460332,1218300.68774129,0.0,1.0
2021-06-28,38.0,41.63,37.68,41.63,3128721,37.2645574748628,40.8243033599615,36.9507506750745,40.8243033599615,3190468.53247082,0.0,1.0
2021-06-29,38.65,39.36,37.5,37.86,2904022,37.9019775369328,38.5982363739632,36.7742343501936,37.1272669999554,2961334.93801556,0.0,1.0
2021-06-30,39.65,40.5,39.0,39.0,1465918,38.8826237862713,39.716173098209,38.2452037242013,38.2452037242013,1494848.93353628,0.0,1.0
2021-07-01,37.1,39.5,36.83,39.5,1998605,36.3819758504582,38.7355268488705,36.1172013631368,38.7355268488705,2038048.89005406,0.0,1.0
2021-07-02,36.31,37.78,36.31,37.29,1084690,35.6072653134808,37.0488153000083,35.6072653134808,36.5682986378325,1106097.12802317,0.0,1.0
2021-07-06,30.52,33.7,29.71,32.44,9393938,29.9293235298109,33.0477786027073,29.1350000678467,31.8121643285408,9579334.04256302,0.0,1.0
2021-07-07,32.01,32.51,31.36,32.0,5370765,31.3904864413252,31.8808095659945,30.7530663792552,31.3806799788318,5476760.86419839,0.0,1.0
2021-07-08,31.2,32.4,29.01,30.0,2530891,30.596162979361,31.7729384785672,28.4485476933097,29.4193874801548,2580839.93255187,0.0,1.0
2021-07-09,36.17,36.19,32.0,32.2,1496282,35.4699748385734,35.4895877635601,31.3806799788318,31.5768092286995,1525812.18865552,0.0,1.0
2021-07-12,34.16,36.4,33.92,35.4,882916,33.498875877403,35.6955234759212,33.2635207775618,34.7148772265827,900340.974735364,0.0,1.0
2021-07-13,34.75,35.57,33.62,33.89,646224,34.0774571645127,34.8815870889703,32.9693269027602,33.2341013900816,658977.689901855,0.0,1.0
2021-07-14,34.94,35.855,34.86,35.3,390049,34.263779951887,35.1610712700317,34.1853282519399,34.6168126016489,397746.894217065,0.0,1.0
2021-07-15,35.27,35.43,34.35,35.1,210929,34.5873932141687,34.7442966140629,33.6851986647773,34.4206833517812,215091.833719126,0.0,1.0
2021-07-16,35.53,36.29,34.56,35.27,1041851,34.8423612389967,35.587652388494,33.8911343771384,34.5873932141687,1062412.66991312,0.0,1.0
2021-07-19,34.88,35.485,33.715,34.49,318022,34.2049411769267,34.7982321577765,33.0624882964474,33.8224891396847,324298.39018354,0.0,1.0
2021-07-20,35.02,35.21,34.56,35.11,411591,34.3422316518341,34.5285544392084,33.8911343771384,34.4304898142746,419714.040896646,0.0,1.0
2021-07-21,35.28,36.04,34.51,34.84,467314,34.5971996766621,35.3424908261594,33.8421020646715,34.1657153269532,476536.77390316,0.0,1.0
2021-07-22,35.0,36.87,34.95,35.44,379728,34.3226187268473,36.1564272131103,34.2735864143804,34.7541030765563,387222.201947083,0.0,1.0
2021-07-23,32.53,33.93,31.66,33.05,2120446,31.9004224909812,33.2733272400551,31.0472602540567,32.4103585406373,2162294.50877967,0.0,1.0
2021-07-26,31.0,34.53,29.775,30.0,1453884,30.4000337294933,33.8617149896582,29.1987420740537,29.4193874801548,1482577.43399389,0.0,1.0
2021-07-27,29.46,30.51,27.9,29.34,2751680,28.8898385055121,29.9195170673175,27.360030356544,28.7721609555914,2805986.36037834,0.0,1.0
2021-07-28,34.12,34.83,31.02,32.12,1448571,33.4596500274294,34.1559088644598,30.4196466544801,31.4983575287525,1477159.57816302,0.0,1.0
2021-07-29,35.24,35.47,34.26,34.62,1810050,34.5579738266886,34.7835224640364,33.5969405023368,33.9499731520987,1845772.62312581,0.0,1.0
2021-07-30,34.45,34.98,33.85,34.08,520139,33.7832632897112,34.3030058018606,33.1948755401081,33.4204241774559,530404.312820107,0.0,1.0
2021-08-02,34.95,35.5,34.45,34.45,454682,34.2735864143804,34.8129418515166,33.7832632897112,33.7832632897112,463655.472405784,0.0,1.0
2021-08-03,33.62,34.72,33.18,34.5,968997,32.9693269027602,34.0480377770325,32.5378425530513,33.8322956021781,988120.84444686,0.0,1.0
2021-08-04,34.19,34.49,33.64,33.64,236379,33.5282952648831,33.8224891396847,32.988939827747,32.988939827747,241044.107556065,0.0,1.0
2021-08-05,34.26,34.63,33.89,34.2,1846840,33.5969405023368,33.9597796145921,33.2341013900816,33.5381017273765,1883288.69992192,0.0,1.0
2021-08-06,34.63,34.8,33.888,34.01,864275,33.9597796145921,34.1264894769796,33.2321400975829,33.3517789400022,881332.081352481,0.0,1.0
2021-08-09,35.38,36.2,34.565,34.73,413685,34.695264301596,35.4993942260535,33.8960376083851,34.0578442395259,421849.367474821,0.0,1.0
2021-08-10,36.16,36.36,34.9,35.63,509081,35.46016837608,35.6562976259477,34.2245541019135,34.9404258639306,519128.07533135,0.0,1.0
2021-08-11,36.29,37.08,35.6,36.33,526003,35.587652388494,36.3623629254714,34.9110064764504,35.6268782384675,536384.043027565,0.0,1.0
2021-08-12,36.89,36.98,35.5,36.15,207597,36.1760401380971,36.2642983005375,34.8129418515166,35.4503619135866,211694.074331123,0.0,1.0
2021-08-13,36.96,38.15,36.6,36.76,897142,36.2446853755508,37.4116544122636,35.8916527257889,36.0485561256831,914847.734955572,0.0,1.0
2021-08-16,34.95,36.15,34.68,36.14,457182,34.2735864143804,35.4503619135866,34.008811927059,35.4405554510932,466204.811682497,0.0,1.0
2021-08-17,34.15,34.45,33.3,33.47,367064,33.4890694149096,33.7832632897112,32.6555201029719,32.8222299653594,374308.268906965,0.0,1.0
2021-08-18,35.02,35.55,33.41,34.21,131289,34.3422316518341,34.8619741639835,32.7633911903991,33.5479081898699,133880.081720154,0.0,1.0
2021-08-19,33.35,34.1,32.72,34.1,480329,32.7045524154388,33.4400371024427,32.0867452783556,33.4400371024427,489808.634177728,0.0,1.0
2021-08-20,32.4,33.29,32.0,32.52,1026980,31.7729384785672,32.6457136404785,31.3806799788318,31.8906160284879,1047248.18015952,0.0,1.0
2021-08-23,32.14,32.88,31.9,32.68,714053,31.5179704537392,32.2436486782497,31.282615353898,32.047519428382,728145.343421925,0.0,1.0
2021-08-24,35.35,36.2488,33.26,33.27,1140360,34.6658449141158,35.5472497630212,32.6162942529983,32.6261007154917,1162865.81503701,0.0,1.0
2021-08-25,34.55,35.915,33.43,35.35,354880,33.881327914645,35.219910044992,32.7830041153859,34.6658449141158,361883.809007976,0.0,1.0
2021-08-26,34.01,35.13,33.84,34.63,365626,33.3517789400022,34.4501027392613,33.1850690776147,33.9597796145921,372841.888955,0.0,1.0
2021-08-27,35.26,36.44,35.0,35.39,726475,34.5775867516753,35.7347493258948,34.3226187268473,34.7050707640893,740812.500420057,0.0,1.0
2021-08-30,35.2,35.6,34.8,35.15,436663,34.518747976715,34.9110064764504,34.1264894769796,34.4697156642481,445280.854634947,0.0,1.0
2021-08-31,36.86,37.129,35.27,35.36,368205,36.1466207506169,36.410414591689,34.5873932141687,34.6756513766092,375471.787352857,0.0,1.0
2021-09-01,37.07,37.7,36.75,36.87,680098,36.352556462978,36.9703636000613,36.0387496631897,36.1564272131103,693520.217365607,0.0,1.0
2021-09-02,37.3,38.1,37.05,37.39,394064,36.5781051003259,37.3626220997967,36.3329435379912,36.6663632627663,401841.133095466,0.0,1.0
2021-09-03,37.92,38.59,37.03,37.49,434349,37.1861057749157,37.8431387619725,36.3133306130045,36.7644278877002,442921.186200421,0.0,1.0
2021-09-07,38.41,40.32,37.9,38.8,1155931,37.6666224370916,39.5396567733281,37.166492849929,38.0490744743336,1178744.11978809,0.0,1.0
2021-09-08,38.36,38.935,37.19,38.06,1121998,37.6175901246247,38.1814617179943,36.4702340128986,37.3233962498231,1144141.42791741,0.0,1.0
2021-09-09,39.09,39.24,37.44,37.69,898302,38.3334618866418,38.4805588240425,36.7153955752332,36.9605571375679,916030.628379967,0.0,1.0
2021-09-10,36.44,39.38,36.425,39.19,444194,35.7347493258948,38.6178492989499,35.7200396321547,38.4315265115756,452960.484272116,0.0,1.0
2021-09-13,36.26,36.97,35.38,36.55,705721,35.5582330010138,36.2544918380442,34.695264301596,35.842620413322,719648.905480495,0.0,1.0
2021-09-14,36.52,37.04,35.5,36.03,356443,35.8132010258418,36.3231370754979,34.8129418515166,35.332684363666,363477.655923777,0.0,1.0
2021-09-15,38.79,39.35,36.52,36.52,1368880,38.0392680118402,38.5884299114698,35.8132010258418,35.8132010258418,1395895.8196428,0.0,1.0
2021-09-16,38.2,39.97,37.5,38.0,680245,37.4606867247305,39.1964305860596,36.7742343501936,37.2645574748628,693670.118515078,0.0,1.0
2021-09-17,38.54,39.64,37.7,38.78,278988,37.7941064495056,38.8728173237779,36.9703636000613,38.0294615493468,284494.026452652,0.0,1.0
2021-09-20,36.95,37.58,36.4,37.51,950865,36.2348789130574,36.8526860501406,35.6955234759212,36.7840408126869,969630.996540715,0.0,1.0
2021-09-21,35.78,38.11,35.55,37.24,1296874,35.0875228013313,37.37242856229,34.8619741639835,36.5192663253655,1322468.7300592,0.0,1.0
2021-09-22,37.56,37.56,35.82,36.16,407414,36.8330731251539,36.8330731251539,35.1267486513049,35.46016837608,415454.604833114,0.0,1.0
2021-09-23,38.0,38.79,37.49,37.49,300605,37.2645574748628,38.0392680118402,36.7644278877002,36.7644278877002,306537.653310535,0.0,1.0
2021-09-24,37.01,37.45,36.49,37.11,445242,36.2937176880177,36.7252020377266,35.7837816383617,36.3917823129515,454029.167296915,0.0,1.0
2021-09-27,35.79,36.87,35.5,36.71,379662,35.0973292638247,36.1564272131103,34.8129418515166,35.9995238132162,387154.899390178,0.0,1.0
2021-09-28,35.8,36.235,34.95,35.76,423442,35.1071357263181,35.5337168447804,34.2735864143804,35.0679098763446,431798.928803977,0.0,1.0
2021-09-29,35.47,36.33,35.18,35.8,282066,34.7835224640364,35.6268782384675,34.4991350517283,35.1071357263181,287632.772970142,0.0,1.0
2021-09-30,35.99,36.35,35.54,35.82,731311,35.2934585136924,35.6464911634543,34.8521677014901,35.1267486513049,745743.94231693,0.0,1.0
2021-10-01,36.76,37.13,35.28,36.09,205416,36.0485561256831,36.4113952379383,34.5971996766621,35.3915231386263,209470.030746118,0.0,1.0
2021-10-04,36.09,36.56,35.745,36.35,265816,35.3915231386263,35.8524268758154,35.0532001826045,35.6464911634543,271062.067671506,0.0,1.0
2021-10-05,35.69,36.22,35.01,36.04,550829,34.9992646388909,35.5190071510403,34.3324251893407,35.3424908261594,561700.001781037,0.0,1.0
2021-10-06,33.34,35.245,33.0564,35.0,381893,32.6947459529454,34.5628770579353,32.416634676633,34.3226187268473,389429.929760717,0.0,1.0
2021-10-07,33.83,34.56,33.24,34.44,952976,33.1752626151213,33.8911343771384,32.5966813280116,33.7734568272178,971783.658625972,0.0,1.0
2021-10-08,32.83,34.93,32.83,34.39,233207,32.1946163657828,34.2539734893936,32.1946163657828,33.7244245147508,237809.505881771,0.0,1.0
2021-10-11,33.3,34.17,32.07,34.09,630936,32.6555201029719,33.5086823398964,31.4493252162855,33.4302306399493,643387.970356899,0.0,1.0
2021-10-12,33.07,33.72,32.43,33.6,403245,32.429971465624,33.067391527694,31.8023578660474,32.9497139777734,411203.326655268,0.0,1.0
2021-10-13,34.02,34.2,32.34,33.5,711566,33.3615854024956,33.5381017273765,31.7140997036069,32.8516493528396,725609.26070945,0.0,1.0
2021-10-14,34.03,34.87,32.7,34.31,1105222,33.371391864989,34.1951347144333,32.0671323533688,33.6459728148038,1127034.34163496,0.0,1.0
2021-10-15,34.55,34.73,33.05,34.02,661309,33.881327914645,34.0578442395259,32.4103585406373,33.3615854024956,674360.403097542,0.0,1.0
2021-10-18,34.06,34.47,33.71,34.23,818453,33.4008112524691,33.8028762146979,33.0575850652007,33.5675211148567,834605.751617464,0.0,1.0
2021-10-19,35.65,35.87,34.11,34.46,884858,34.9600387889173,35.1757809637718,33.4498435649361,33.7930697522045,902321.301485516,0.0,1.0
2021-10-20,36.02,36.52,35.35,35.78,1492027,35.3228779011726,35.8132010258418,34.6658449141158,35.0875228013313,1521473.21320656,0.0,1.0
2021-10-21,38.16,38.54,36.57,36.71,1069213,37.421460874757,37.7941064495056,35.8622333383088,35.9995238132162,1090314.67842889,0.0,1.0
2021-10-22,38.05,39.29,37.77,38.01,1224380,37.3135897873297,38.5295911365095,37.039008837515,37.2743639373562,1248544.00944879,0.0,1.0
2021-10-25,36.94,38.0,36.615,38.0,823585,36.225072450564,37.2645574748628,35.906362419529,37.2645574748628,839839.035284699,0.0,1.0
2021-10-26,36.27,37.14,35.71,37.14,414246,35.5680394635072,36.4212017004317,35.0188775638777,36.4212017004317,422421.439208516,0.0,1.0
2021-10-27,36.07,36.96,35.488,35.63,522308,35.3719102136395,36.2446853755508,34.8011740965245,34.9404258639306,532616.119576584,0.0,1.0
2021-10-28,36.0,36.355,35.005,35.84,875406,35.3032649761858,35.651394394701,34.327521958094,35.1463615762917,892682.759548119,0.0,1.0
2021-10-29,35.1,35.265,32.65,35.16,3409117,34.4206833517812,34.582489982922,32.0181000409019,34.4795221267415,3476398.34680411,0.0,1.0
2021-11-01,36.57,36.6,33.595,35.1,655131,35.8622333383088,35.8916527257889,32.9448107465267,34.4206833517812,668060.475876928,0.0,1.0
2021-11-02,36.22,36.68,35.41,36.07,407249,35.5190071510403,35.970104425736,34.7246836890761,35.3719102136395,415286.348440851,0.0,1.0
2021-11-03,36.06,36.81,35.57,36.21,428010,35.3621037511461,36.09758843815,34.8815870889703,35.5092006885469,436457.081530388,0.0,1.0
2021-11-04,35.33,36.42,34.705,36.15,651915,34.646231989129,35.715136400908,34.0333280832925,35.4503619135866,664781.005831365,0.0,1.0
2021-11-05,35.2,36.43,34.895,36.05,330919,34.518747976715,35.7249428634014,34.2196508706668,35.3522972886527,337449.921644247,0.0,1.0
2021-11-08,34.22,35.88,33.71,35.4,476230,33.5577146523633,35.1855874262652,33.0575850652007,34.7148772265827,485628.737499629,0.0,1.0
2021-11-09,33.88,34.77,33.555,34.29,425746,33.2242949275882,34.0970700894995,32.9055848965532,33.626359889817,434148.399881396,0.0,1.0
2021-11-10,34.66,35.17,33.35,33.87,674956,33.9891990020722,34.4893285892349,32.7045524154388,33.2144884650948,688276.736341264,0.0,1.0
2021-11-11,36.88,37.48,35.915,36.1,899743,36.1662336756037,36.7546214252068,35.219910044992,35.4013296011197,917500.067539065,0.0,1.0
2021-11-12,38.55,38.86,36.01,37.1,1002456,37.803912911999,38.1079132492939,35.3130714386792,36.3819758504582,1022240.18159068,0.0,1.0
2021-11-15,39.42,40.6909,38.39,38.85,644525,38.6570751489235,39.9033784672078,37.6470095121048,38.0981067868005,657245.1589294,0.0,1.0
2021-11-16,39.68,40.0,38.91,39.6,801982,38.9120431737515,39.2258499735398,38.1569455617608,38.8335914738044,817809.684726765,0.0,1.0
2021-11-17,38.87,40.05,38.77,39.31,832177,38.1177197117873,39.2748822860067,38.0196550868535,38.5492040614962,848600.604510906,0.0,1.0
2021-11-18,35.23,38.765,34.68,38.53,1251598,34.5481673641952,38.0147518556068,34.008811927059,37.7842999870122,1276299.17602222,0.0,1.0
2021-11-19,35.46,36.03,35.25,35.56,1037024,34.773716001543,35.332684363666,34.5677802891819,34.8717806264769,1057490.40563765,0.0,1.0
2021-11-22,34.57,36.76,34.12,35.44,1309574,33.9009408396318,36.0485561256831,33.4596500274294,34.7541030765563,1335419.3735849,0.0,1.0
2021-11-23,33.79,36.91,33.57,36.1,2635949,33.1360367651477,36.1956530630838,32.9202945902933,35.4013296011197,2687971.32684504,0.0,1.0
2021-11-24,33.92,35.6,33.13,34.7,2464010,33.2635207775618,34.9110064764504,32.4888102405843,34.0284248520458,2512638.98848552,0.0,1.0
2021-11-26,33.07,34.41,32.635,33.0,2708533,32.429971465624,33.7440374397376,32.0033903471618,32.3613262281703,2761987.82366941,0.0,1.0
2021-11-29,34.49,36.0,33.315,33.8,3707386,33.8224891396847,35.3032649761858,32.670229796712,33.1458432276411,3780553.89749449,0.0,1.0
2021-11-30,31.98,35.7,31.155,34.49,9719354,31.3610670538451,35.0090711013843,30.5520338981408,33.8224891396847,9911172.35859137,0.0,1.0
2021-12-01,31.95,33.4,31.56,32.76,2543751,31.3316476663649,32.7535847279057,30.9491956291229,32.1259711283291,2593953.73379128,0.0,1.0
2021-12-02,32.5,34.54,31.21,32.0,3425770,31.8710031035011,33.8715214521516,30.6059694418544,31.3806799788318,3493380.00559415,0.0,1.0
2021-12-03,30.35,32.11,29.64,31.94,3324340,29.7626136674233,31.4885510662591,29.066354830393,31.3218412038715,3389948.21245936,0.0,1.0
2021-12-06,29.54,30.31,29.18,29.88,2828388,28.9682902054591,29.7233878174498,28.6152575556973,29.3017099302342,2884208.24727359,0.0,1.0
2021-12-07,29.5,31.035,29.24,30.6,3808194,28.9290643554856,30.4343563482202,28.6740963306576,30.0077752297579,3883351.41501725,0.0,1.0
2021-12-08,30.65,32.05,28.93,29.67,7247580,30.0568075422249,31.4297122912988,28.3700959933627,29.0957742178731,7390616.14204809,0.0,1.0
2021-12-09,36.51,38.0,30.98,31.0,6442423,35.8033945633484,37.2645574748628,30.3804208045066,30.4000337294933,6569568.79643991,0.0,1.0
2021-12-10,39.18,43.2199,35.52,35.77,24645609,38.4217200490822,42.3834328317848,34.8325547765033,35.077716338838,25132007.6088854,0.0,1.0
2021-12-13,40.62,41.16,36.77,38.38,7734019,39.8338506481297,40.3633996227724,36.0583625881765,37.6372030496114,7886655.3614181,0.0,1.0
2021-12-14,39.97,40.97,39.09,39.52,4327998,39.1964305860596,40.1770768353981,38.3334618866418,38.7551397738573,4413414.11637428,0.0,1.0
2021-12-15,38.08,39.95,36.03,39.59,2241454,37.3430091748099,39.1768176610729,35.332684363666,38.823785011311,2285690.68765826,0.0,1.0
2021-12-16,37.26,38.84,35.22,38.49,2820061,36.5388792503523,38.0883003243071,34.5383609017018,37.7450741370387,2875716.90801072,0.0,1.0
2021-12-17,35.95,36.28,34.16,36.23,4954412,35.2542326637189,35.5778459260006,33.498875877403,35.5288136135337,5052190.84184745,0.0,1.0
2021-12-20,32.91,35.42,32.45,34.87,2504443,32.2730680657299,34.7344901515695,31.8219707910342,34.1951347144333,2553869.96247566,0.0,1.0
2021-12-21,34.79,34.91,32.69,33.8,2386796,34.1166830144862,34.2343605644069,32.0573258908754,33.1458432276411,2433901.11532068,0.0,1.0
2021-12-22,34.67,34.78,33.81,34.11,2727063,33.9990054645656,34.1068765519929,33.1556496901345,33.4498435649361,2780883.52638841,0.0,1.0
2021-12-23,32.96,34.6,32.21,34.56,2661927,32.3221003781968,33.9303602271119,31.5866156911929,33.8911343771384,2714462.02113721,0.0,1.0
2021-12-27,34.3,34.55,32.96,32.96,1297472,33.6361663523104,33.881327914645,32.3221003781968,32.3221003781968,1323078.53201419,0.0,1.0
2021-12-28,35.14,35.89,33.87,34.16,2600353,34.4599092017547,35.1953938887586,33.2144884650948,33.498875877403,2651672.81448748,0.0,1.0
2021-12-29,31.71,35.42,31.68,35.1,3860602,31.0962925665237,34.7344901515695,31.0668731790435,34.4206833517812,3936793.72414284,0.0,1.0
2021-12-30,35.41,36.415,32.14,32.5,4293670,34.7246836890761,35.7102331696613,31.5179704537392,31.8710031035011,4378408.62889787,0.0,1.0
2021-12-31,34.88,36.58,34.74,35.08,2135834,34.2049411769267,35.8720398008021,34.0676507020193,34.4010704267944,2177986.20189569,0.0,1.0
2022-01-03,34.82,35.535,33.56,35.23,1750754,34.1461024019664,34.8472644702434,32.9104881277999,34.5481673641952,1785306.37442502,0.0,1.0
2022-01-04,34.38,35.68,33.08,34.72,3050704,33.7146180522575,34.9894581763975,32.4397779281174,34.0480377770325,3110911.81153028,0.0,1.0
2022-01-05,35.79,37.385,34.02,34.12,3058801,35.0973292638247,36.6614600315196,33.3615854024956,33.4596500274294,3119168.61157971,0.0,1.0
2022-01-06,35.14,37.5,34.41,35.88,2569828,34.4599092017547,36.7742343501936,33.7440374397376,35.1855874262652,2620545.38191882,0.0,1.0
2022-01-07,36.92,37.15,34.84,35.48,4218424,36.2054595255772,36.4310081629251,34.1657153269532,34.7933289265298,4301677.59561166,0.0,1.0
2022-01-10,34.72,36.83,32.8,36.83,3228590,34.0480377770325,36.1172013631368,32.1651969783026,36.1172013631368,3292308.51816125,0.0,1.0
2022-01-11,36.34,36.68,33.75,34.57,2331472,35.6366847009609,35.970104425736,33.0968109151742,33.9009408396318,2377485.25686273,0.0,1.0
2022-01-12,30.66,36.71,30.01,36.54,10034141,30.0666140047183,35.9995238132162,29.4291939426482,35.8328139508286,10232171.9037508,0.0,1.0
2022-01-13,30.33,31.89,29.98,31.505,7421706,29.7430007424365,31.2728088914046,29.3997745551681,30.8952600854093,7568178.64240688,0.0,1.0
2022-01-14,29.25,30.33,28.58,29.88,2247129,28.683902793151,29.7430007424365,28.0268698060942,29.3017099302342,2291477.6878164,0.0,1.0
2022-01-18,26.0,28.43,25.0,27.52,7826559,25.4968024828009,27.8797728686934,24.5161562334624,26.9873847817954,7981021.70408491,0.0,1.0
2022-01-19,28.18,29.6,25.6652,26.24,5619785,27.6346113063588,29.0271289804195,25.1684821185223,25.7321575826421,5730695.45087322,0.0,1.0
2022-01-20,28.17,30.33,28.13,28.9,2895255,27.6248048438654,29.7430007424365,27.5855789938919,28.3406766058825,2952394.91503998,0.0,1.0
2022-01-21,27.79,30.17,27.76,28.1,7146182,27.2521592691168,29.5860973425424,27.2227398816366,27.5561596064117,7287216.98045603,0.0,1.0
2022-01-24,27.88,27.97,26.38,26.66,4113388,27.3404174315572,27.4286755939977,25.8694480575495,26.1440290073643,4194568.63550412,0.0,1.0
2022-01-25,28.66,28.79,26.755,26.8,4584661,28.1053215060413,28.2328055184553,26.2371904010514,26.2813194822717,4675142.54308587,0.0,1.0
2022-01-26,28.12,29.23,27.89,29.07,2623614,27.5757725313985,28.6642898681642,27.3502238940506,28.50738646827,2675392.88685373,0.0,1.0
2022-01-27,27.95,29.18,27.81,28.49,2350029,27.4090626690109,28.6152575556973,27.2717721941035,27.9386116436537,2396408.49244591,0.0,1.0
2022-01-28,28.11,28.18,26.172,27.48,1778351,27.5659660689051,27.6346113063588,25.6654736376871,26.9481589318218,1813448.0208328,0.0,1.0
2022-01-31,30.29,30.5,28.08,28.11,2690359,29.703774892463,29.9097106048241,27.5365466814249,27.5659660689051,2743455.14686342,0.0,1.0
2022-02-01,31.07,31.1264,29.15,30.7,2962932,30.468678966947,30.5239874154097,28.5858381682171,30.1058398546918,3021407.56873203,0.0,1.0
2022-02-02,30.11,31.36,29.77,31.33,989976,29.5272585675821,30.7530663792552,29.193838842807,30.723646991775,1009513.87992133,0.0,1.0
2022-02-03,29.54,30.41,29.08,29.57,1304764,28.9682902054591,29.8214524423836,28.5171929307634,28.9977095929393,1330514.44481651,0.0,1.0
2022-02-04,31.12,31.52,29.41,29.95,780991,30.517711279414,30.9099697791494,28.8408061930451,29.3703551676879,796404.412423771,0.0,1.0
2022-02-07,30.25,31.59,30.18,31.12,1954936,29.6645490424895,30.9786150166031,29.5959038050358,30.517711279414,1993518.05130415,0.0,1.0
2022-02-08,32.35,32.35,29.95,30.04,1277844,31.7239061661003,31.7239061661003,29.3703551676879,29.4586133301284,1303063.15948486,0.0,1.0
2022-02-09,33.79,34.67,32.3,32.76,3996347,33.1360367651477,33.9990054645656,31.6748738536334,32.1259711283291,4075217.74818981,0.0,1.0
2022-02-10,34.38,35.28,32.672,33.24,2625297,33.7146180522575,34.5971996766621,32.0396742583873,32.5966813280116,2677109.10205481,0.0,1.0
2022-02-11,32.9,34.605,32.27,33.15,1455954,32.2632616032365,33.9352634583586,31.6454544661532,32.5084231655711,1484688.28691501,0.0,1.0
2022-02-14,32.9,34.17,32.47,32.65,1306335,32.2632616032365,33.5086823398964,31.8415837160209,32.0181000409019,1332116.449618,0.0,1.0
2022-02-15,33.52,33.6,32.5,33.0,2975914,32.8712622778264,32.9497139777734,31.8710031035011,32.3613262281703,3034645.77772813,0.0,1.0
2022-02-16,34.0,34.235,33.1,33.81,3207490,33.3419724775088,33.5724243461034,32.4593908531042,33.1556496901345,3270792.09466579,0.0,1.0
2022-02-17,34.14,34.5,33.39,33.87,2098198,33.4792629524162,33.8322956021781,32.7437782654123,33.2144884650948,2139607.42868834,0.0,1.0
2022-02-18,33.3,34.155,33.07,33.78,3623119,32.6555201029719,33.4939726461563,32.429971465624,33.1262303026544,3694623.82836217,0.0,1.0
2022-02-22,31.73,35.24,31.53,33.3,3102208,31.1159054915104,34.5579738266886,30.9197762416427,32.6555201029719,3163432.27957342,0.0,1.0
2022-02-23,31.77,33.63,31.69,32.3,1983386,31.155131341484,32.9791333652536,31.0766796415369,31.6748738536334,2022529.53227314,0.0,1.0
2022-02-24,32.81,32.93,30.01,30.7,7472935,32.175003440796,32.2926809907166,29.4291939426482,30.1058398546918,7620418.68312957,0.0,1.0
2022-02-25,33.07,33.13,32.0,32.59,2312398,32.429971465624,32.4888102405843,31.3806799788318,31.9592612659416,2358034.81791712,0.0,1.0
2022-02-28,32.3,33.125,32.0,32.4,5585619,31.6748738536334,32.4839070093376,31.3806799788318,31.7729384785672,5695855.16058195,0.0,1.0
2022-03-01,30.54,32.585,30.12,32.55,4046906,29.9489364547976,31.9543580346949,29.5370650300755,31.920035415968,4126774.56598635,0.0,1.0
2022-03-02,29.74,31.32,28.735,31.015,3311594,29.1644194553268,30.7138405292817,28.1788699747417,30.4147434232334,3376950.66109096,0.0,1.0
2022-03-03,28.04,30.85,27.87,30.25,3199276,27.4973208314514,30.2529367920926,27.3306109690639,29.6645490424895,3262415.98553821,0.0,1.0
2022-03-04,24.27,28.08,23.655,27.61,7148591,23.8002844714453,27.5365466814249,23.1971870281021,27.0756429442358,7289673.52378306,0.0,1.0
2022-03-07,21.73,25.05,21.63,24.0,6379519,21.3094429981255,24.5651885459293,21.2113783731916,23.5355099841239,6505423.34129496,0.0,1.0
2022-03-08,21.355,22.62,20.69,22.54,6118489,20.9417006546236,22.1822181600368,20.2895708988135,22.1037664600897,6239241.72873478,0.0,1.0
2022-03-09,24.26,24.64,22.72,23.2,4928577,23.7904780089519,24.1631235837005,22.2802827849706,22.7509929846531,5025845.9697619,0.0,1.0
2022-03-10,22.17,22.69,20.01,21.78,6113150,21.7409273478344,22.2508633974905,19.6227314492633,21.3584753105924,6233797.35977545,0.0,1.0
2022-03-11,17.81,22.62,17.73,22.44,7186728,17.4653097007186,22.1822181600368,17.3868580007715,22.0057018351558,7328563.18458147,0.0,1.0
2022-03-14,16.03,18.13,13.46,16.265,13658431,15.7197593768961,17.7791165005069,13.1994985160961,15.9502112454906,13927989.8426302,0.0,1.0
2022-03-15,18.44,19.05,15.47,15.56,11406456,18.0831168378018,18.6813110498983,15.1705974772665,15.258855639707,11631570.5155599,0.0,1.0
2022-03-16,25.41,26.7,23.29,23.4,13702490,24.9182211956912,26.1832548573378,22.8392511470935,22.9471222345208,13972918.3783073,0.0,1.0
2022-03-17,25.46,26.16,22.78,24.03,5845727,24.9672535081581,25.653705882695,22.3391215599309,23.564929371604,5961096.57681686,0.0,1.0
2022-03-18,27.03,28.47,25.35,25.4895,19580580,26.5068681196195,27.9189987186669,24.8593824207308,24.9961825725136,19967016.6619291,0.0,1.0
2022-03-21,25.33,28.84,25.17,25.73,3251610,24.8397694957441,28.2818378309222,24.6828660958499,25.2320279954795,3315782.83422121,0.0,1.0
2022-03-22,26.08,27.3,25.79,26.2,3687134,25.5752541827479,26.7716426069409,25.2908667704398,25.6929317326686,3759902.2098817,0.0,1.0
2022-03-23,27.16,29.0,26.5,28.2,5986042,26.6343521320335,28.4387412308164,25.9871256074701,27.6542242313456,6104180.79306167,0.0,1.0
2022-03-24,27.97,28.705,25.72,27.01,3576901,27.4286755939977,28.1494505872615,25.2222215329861,26.4872551946327,3647493.68328573,0.0,1.0
2022-03-25,26.2,27.04,24.96,26.89,3569997,25.6929317326686,26.5166745821129,24.4769303834888,26.3695776447121,3640453.42793915,0.0,1.0
2022-03-28,25.49,26.61,24.79,26.57,2807296,24.9966728956382,26.0949966948974,24.3102205211013,26.0557708449238,2862699.98166382,0.0,1.0
2022-03-29,27.75,28.41,25.66,26.76,4867326,27.2129334191432,27.8601599437066,25.1633827580258,26.2420936322981,4963386.13774673,0.0,1.0
2022-03-30,27.14,29.34,26.88,27.61,3078754,26.6147392070468,28.7721609555914,26.3597711822187,27.0756429442358,3139515.398215,0.0,1.0
2022-03-31,24.91,27.27,24.84,27.03,2710390,24.4278980710219,26.7422232194608,24.3592528335682,26.5068681196195,2763881.47288415,0.0,1.0
2022-04-01,25.85,27.28,25.12,26.95,2751584,25.3497055454001,26.7520296819541,24.633833783383,26.4284164196724,2805888.46575012,0.0,1.0
2022-04-04,28.25,29.5,27.1,27.42,3886446,27.7032565438125,28.9290643554856,26.5755133570732,26.8893201568615,3963147.77384979,0.0,1.0
2022-04-05,26.64,28.11,26.48,28.01,1227807,26.1244160823775,27.5659660689051,25.9675126824833,27.4679014439712,1252038.64372931,0.0,1.0
2022-04-06,25.49,26.04,24.8,25.87,2577561,24.9966728956382,25.5360283327744,24.3200269835947,25.3693184703869,2628430.99816955,0.0,1.0
2022-04-07,24.25,25.42,23.78,25.1,2513510,23.7806715464585,24.9280276581845,23.3197678092694,24.6142208583962,2563115.90616444,0.0,1.0
2022-04-08,24.11,24.88,23.7,24.29,1103258,23.6433810715511,24.3984786835418,23.2413161093223,23.819897396432,1125031.58069917,0.0,1.0
2022-04-11,23.72,24.59,22.975,24.35,2146841,23.2609290343091,24.1140912712336,22.5303475785519,23.8787361713924,2189210.4328632,0.0,1.0
2022-04-12,23.4,25.4,22.99,24.12,2062778,22.9471222345208,24.9084147331978,22.545057272292,23.6531875340445,2103488.38981587,0.0,1.0
2022-04-13,25.13,25.56,23.1,23.79,1681854,24.6436402458764,25.0653181330919,22.6529283597192,23.3295742717628,1715046.5839588,0.0,1.0
2022-04-14,23.75,25.19,23.7,25.13,1251010,23.2903484217893,24.7024790208367,23.2413161093223,24.6436402458764,1275699.57142433,0.0,1.0
2022-04-18,23.13,23.56,22.36,23.17,2542360,22.6823477471994,23.1040256344149,21.9272501352087,22.7215735971729,2592535.28141771,0.0,1.0
2022-04-19,23.37,23.6,22.39,22.69,1925280,22.9177028470406,23.1432514843885,21.9566695226889,22.2508633974905,1963276.76906807,0.0,1.0
2022-04-20,21.89,23.69,21.75,23.34,886748,21.4663463980197,23.2315096468289,21.3290559231123,22.8882834595605,904248.601978709,0.0,1.0
2022-04-21,20.38,22.05,20.07,21.6,2068369,19.9855705615185,21.6232497979138,19.6815702242236,21.1819589857115,2109189.73217431,0.0,1.0
2022-04-22,19.82,21.33,19.7,19.81,2354335,19.436408661889,20.9171844983901,19.3187311119684,19.4266021993956,2400799.47441612,0.0,1.0
2022-04-25,19.81,20.02,17.9,18.63,2122028,19.4266021993956,19.6325379117567,17.5535678631591,18.2694396251762,2163907.73067397,0.0,1.0
2022-04-26,19.47,20.17,19.16,20.0,1953650,19.0931824746205,19.7796348491574,18.7891821373256,19.6129249867699,1992206.67118021,0.0,1.0
2022-04-27,20.5,21.19,19.99,20.1,1915540,20.1032481114391,20.7798940234827,19.6031185242765,19.7109896117037,1953344.543246,0.0,1.0
2022-04-28,20.85,22.5,19.88,21.32,1775021,20.4464742987076,22.0645406101161,19.4952474368493,20.9073780358967,1810052.30091622,0.0,1.0
2022-04-29,23.53,24.99,23.32,23.44,3127003,23.0746062469348,24.506349770969,22.8686705345737,22.9863480844943,3188716.62651986,0.0,1.0
2022-05-02,23.72,23.775,22.35,23.06,1344961,23.2609290343091,23.3148645780227,21.9174436727154,22.6137025097457,1371504.76117892,0.0,1.0
2022-05-03,23.28,24.15,22.87,23.65,1064935,22.8294446846002,23.6826069215247,22.4273797223714,23.1922837968554,1085952.24905858,0.0,1.0
2022-05-04,22.85,23.45,21.01,22.52,1922450,22.4077667973846,22.9961545469877,20.6033776986018,22.0841535351029,1960390.91700683,0.0,1.0
2022-05-05,21.43,22.6,19.94,22.15,1737053,21.0152491233239,22.16260523505,19.5540862118096,21.7213144228477,1771334.97545292,0.0,1.0
2022-05-06,19.66,21.07,19.23,21.05,2021033,19.2795052619948,20.6622164735621,18.8578273747793,20.6426035485753,2060919.52257331,0.0,1.0
2022-05-09,17.53,19.46,17.06,18.98,2248484,17.1907287509038,19.0833760121271,16.7298250137147,18.6126658124446,2292859.42970438,0.0,1.0
2022-05-10,17.35,18.81,16.86,18.29,3203533,17.0142124260229,18.4459559500571,16.533695763847,17.9360199004011,3266757.0004586,0.0,1.0
2022-05-11,16.36,18.38,16.25,17.725,3321052,16.0433726391778,18.0242780628415,15.9355015517505,17.3819547695248,3386595.32144261,0.0,1.0
2022-05-12,17.65,18.44,15.63,16.22,2874194,17.3084063008244,18.0831168378018,15.3275008771607,15.9060821642704,2930918.26123724,0.0,1.0
2022-05-13,18.44,18.76,17.73,17.75,2605074,18.0831168378018,18.3969236375902,17.3868580007715,17.4064709257583,2656486.98677763,0.0,1.0
2022-05-16,18.16,19.24,18.0,18.01,1870215,17.8085358879871,18.8676338372726,17.6516324880929,17.6614389505863,1907125.02215918,0.0,1.0
2022-05-17,19.56,20.488,19.1,19.39,2744594,19.181440637061,20.0914803564471,18.7303433623653,19.0147307746734,2798760.51313243,0.0,1.0
2022-05-18,18.84,20.0,18.65,19.0,1567904,18.4753753375372,19.6129249867699,18.2890525501629,18.6322787374314,1598847.69972623,0.0,1.0
2022-05-19,19.4,19.68,18.69,18.77,1806393,19.0245372371668,19.2991181869816,18.3282784001365,18.4067301000835,1842043.44963183,0.0,1.0
2022-05-20,17.78,20.49,17.44,19.98,2159241,17.4358903132384,20.0934416489458,17.1024705884634,19.5933120617831,2201855.1556757,0.0,1.0
2022-05-23,17.95,18.71,17.57,17.85,2287540,17.602600175626,18.3478913251232,17.2299546008774,17.5045355506921,2332686.2276209,0.0,1.0
2022-05-24,15.45,17.71,15.29,17.71,2522263,15.1509845522797,17.3672450757847,14.9940811523856,17.3672450757847,2572041.65284008,0.0,1.0
2022-05-25,15.74,16.6,15.2,15.47,2487077,15.4353719645879,16.278727739019,14.9058229899451,15.1705974772665,2536161.2321239,0.0,1.0
2022-05-26,17.72,17.99,15.685,15.86,1786244,17.3770515382781,17.6418260255995,15.3814364208743,15.5530495145085,1821496.79479724,0.0,1.0
2022-05-27,18.62,18.98,17.59,17.88,1852881,18.2596331626828,18.6126658124446,17.2495675258641,17.5339549381723,1889448.92335017,0.0,1.0
2022-05-31,20.22,21.71,19.45,20.0,7870303,19.8286671616244,21.2898300731387,19.0735695496337,19.6129249867699,8025629.02301312,0.0,1.0
2022-06-01,19.94,20.51,18.99,19.68,4122678,19.5540862118096,20.1130545739325,18.622472274938,19.2991181869816,4204041.98025638,0.0,1.0
2022-06-02,22.11,22.43,19.82,20.0,3228704,21.6820885728741,21.9958953726624,19.436408661889,19.6129249867699,3292424.76803226,0.0,1.0
2022-06-03,21.58,21.66,20.56,21.62,2361504,21.1623460607247,21.2407977606718,20.1620868863995,21.2015719106983,2408109.95972603,0.0,1.0
2022-06-06,25.88,26.78,25.26,26.1,9970895,25.3791249328802,26.2617065572849,24.7711242582904,25.5948671077347,10167677.6989929,0.0,1.0
2022-06-07,27.37,27.56,25.2,25.2,3763458,26.8402878443946,27.0266106317689,24.7122854833301,24.7122854833301,3837732.51826403,0.0,1.0
2022-06-08,28.16,29.44,27.35,28.0,7933658,27.614998381372,28.8702255805253,26.8206749194078,27.4580949814779,8090234.3789636,0.0,1.0
2022-06-09,23.53,26.74,23.24,26.52,4319208,23.0746062469348,26.2224807073114,22.7902188346266,26.0067385324569,4404450.63947735,0.0,1.0
2022-06-10,23.49,25.715,22.805,24.0,5114162,23.0353803969612,25.2173183017394,22.3636377161644,23.5355099841239,5215093.62162943,0.0,1.0
2022-06-13,22.6,23.65,21.73,22.75,4190814,22.16260523505,23.1922837968554,21.3094429981255,22.3097021724508,4273522.69263963,0.0,1.0
2022-06-14,24.93,25.46,22.25,23.5,3255837,24.4475109960087,24.9672535081581,21.8193790477815,23.0451868594546,3320093.25707028,0.0,1.0
2022-06-15,24.25,25.26,23.55,24.93,2543120,23.7806715464585,24.7711242582904,23.0942191719216,24.4475109960087,2593310.28055783,0.0,1.0
2022-06-16,22.26,23.56,21.7,23.56,3052081,21.8291855102749,23.1040256344149,21.2800236106453,23.1040256344149,3112315.9876039,0.0,1.0
2022-06-17,22.13,23.9,21.05,23.52,13021613,21.7017014978609,23.43744535919,20.6426035485753,23.0647997844414,13278603.7868231,0.0,1.0
2022-06-21,24.37,25.22,22.94,22.99,4641579,23.8983490963791,24.7318984083168,22.4960249598251,22.545057272292,4733183.86026666,0.0,1.0
2022-06-22,23.98,24.49,23.54,23.99,2850463,23.5158970591371,24.0160266462997,23.0844127094282,23.5257035216305,2906718.91308697,0.0,1.0
2022-06-23,24.96,25.85,24.08,24.58,2737726,24.4769303834888,25.3497055454001,23.613961684071,24.1042848087402,2791756.96827145,0.0,1.0
2022-06-24,27.34,28.2,27.03,27.61,6148986,26.8108684569145,27.6542242313456,26.5068681196195,27.0756429442358,6270340.60870355,0.0,1.0
2022-06-27,27.36,28.02,26.12,28.02,7745907,26.8304813819012,27.4777079064646,25.6144800327215,27.4777079064646,7898777.97954674,0.0,1.0
2022-06-28,26.83,28.0,25.955,28.0,4396686,26.3107388697518,27.4580949814779,25.4526734015806,27.4580949814779,4483457.72286982,0.0,1.0
2022-06-29,26.33,27.7899,25.74,27.25,13598876,25.8204157450826,27.2520612044918,25.2418344579729,26.722610294474,13867259.4823804,0.0,1.0
2022-06-30,26.28,26.49,25.2,25.99,8038162,25.7713834326156,25.9773191449767,24.7122854833301,25.4869960203075,8196800.83967306,0.0,1.0
2022-07-01,27.49,28.165,25.76,25.76,3759744,26.9579653943152,27.6199016126187,25.2614473829596,25.2614473829596,3833945.21983455,0.0,1.0
2022-07-05,27.78,28.99,26.13,26.9,5003231,27.2423528066234,28.428934768323,25.6242864952149,26.3793841072055,5101973.31950739,0.0,1.0
2022-07-06,26.5,27.68,24.47,27.49,5050164,25.9871256074701,27.1442881816895,23.996413721313,26.9579653943152,5149832.57561699,0.0,1.0
2022-07-07,27.16,27.55,26.12,26.75,3358780,26.6343521320335,27.0168041692755,25.6144800327215,26.2322871698047,3425067.91033536,0.0,1.0
2022-07-08,26.34,26.92,25.46,26.12,2556732,25.830222207576,26.3989970321923,24.9672535081581,25.6144800327215,2607190.92305168,0.0,1.0
2022-07-11,24.98,25.95,24.89,25.32,1930558,24.4965433084756,25.4477701703339,24.4082851460351,24.8299630332507,1968658.93414907,0.0,1.0
2022-07-12,24.39,25.4,23.97,24.69,2993572,23.9179620213659,24.9084147331978,23.5060905966437,24.2121558961674,3052652.27090742,0.0,1.0
2022-07-13,24.59,24.82,23.21,23.79,2667997,24.1140912712336,24.3396399085814,22.7607994471465,23.3295742717628,2720651.81690107,0.0,1.0
2022-07-14,24.24,25.29,24.03,24.36,1862260,23.7708650839651,24.8005436457705,23.564929371604,23.8885426338857,1899013.02458069,0.0,1.0
2022-07-15,23.81,23.98,23.02,23.8,1561720,23.3491871967496,23.5158970591371,22.5744766597722,23.3393807342562,1592541.65409134,0.0,1.0
2022-07-18,24.5,25.18,23.43,24.4,1766301,24.0258331087931,24.6926725583433,22.9765416220009,23.9277684838593,1801160.20551904,0.0,1.0
2022-07-19,24.59,24.73,22.81,24.55,2360535,24.1140912712336,24.251381746141,22.3685409474111,24.07486542126,2407121.83582237,0.0,1.0
2022-07-20,24.99,25.66,24.35,24.35,1855360,24.506349770969,25.1633827580258,23.8787361713924,23.8787361713924,1891976.84817696,0.0,1.0
2022-07-21,24.98,25.89,24.74,24.89,1484543,24.4965433084756,25.3889313953736,24.2611882086344,24.4082851460351,1513841.51114779,0.0,1.0
2022-07-22,23.58,24.89,23.06,24.53,2786016,23.1236385594017,24.4082851460351,22.6137025097457,24.0552524962733,2841000.00574044,0.0,1.0
2022-07-25,24.14,24.33,23.3,23.86,1694049,23.6728004590313,23.8591232464056,22.8490576095869,23.3982195092165,1727482.26095061,0.0,1.0
2022-07-26,23.88,24.5,23.7,24.4,1341050,23.4178324342033,24.0258331087931,23.2413161093223,23.9277684838593,1367516.57481443,0.0,1.0
2022-07-27,24.58,24.73,23.45,24.37,1544173,24.1042848087402,24.251381746141,22.9961545469877,23.8983490963791,1574648.35157595,0.0,1.0
2022-07-28,24.41,24.45,22.82,24.05,1427614,23.9375749463527,23.9768007963262,22.3783474099045,23.5845422965908,1455788.97687419,0.0,1.0
2022-07-29,23.51,23.87,22.55,23.3,2504225,23.054993321948,23.4080259717099,22.1135729225831,22.8490576095869,2553647.66009073,0.0,1.0
2022-08-01,21.73,22.865,21.33,22.67,2857315,21.3094429981255,22.4224764911247,20.9171844983901,22.2312504725037,2913706.14217658,0.0,1.0
2022-08-02,22.39,22.94,20.97,21.14,4013833,21.9566695226889,22.4960249598251,20.5641518486282,20.7308617110158,4093048.84682685,0.0,1.0
2022-08-03,21.0,21.07,19.52,20.35,9431943,20.5935712361084,20.6622164735621,19.1422147870874,19.9561511740384,9618089.09824762,0.0,1.0
2022-08-04,21.34,21.64,20.66,20.72,3056047,20.9269909608835,21.221184835685,20.2601515113333,20.3189902862936,3116360.25943248,0.0,1.0
2022-08-05,19.94,20.83,19.81,20.69,3068244,19.5540862118096,20.4268613737208,19.4266021993956,20.2895708988135,3128797.97589571,0.0,1.0
2022-08-08,20.21,20.62,19.67,19.89,1864153,19.818860699131,20.2209256613598,19.2893117244882,19.5050538993427,1900943.38428101,0.0,1.0
2022-08-09,20.35,20.91,19.92,20.05,984563,19.9561511740384,20.5053130736679,19.5344732868228,19.6619572992368,1003994.05051939,0.0,1.0
2022-08-10,21.73,21.9,20.22,20.56,1995901,21.3094429981255,21.476152860513,19.8286671616244,20.1620868863995,2035291.52469237,0.0,1.0
2022-08-11,22.75,23.72,21.67,22.5,4800588,22.3097021724508,23.2609290343091,21.2506042231652,22.0645406101161,4895331.015887,0.0,1.0
2022-08-12,21.82,22.71,21.435,22.31,2498800,21.397701160566,22.2704763224772,21.0201523545706,21.8782178227418,2548115.59386026,0.0,1.0
2022-08-15,22.17,22.49,21.5,21.54,1229873,21.7409273478344,22.0547341476227,21.0838943607776,21.1231202107512,1254145.41770758,0.0,1.0
2022-08-16,21.6,22.536,21.44,22.15,1776566,21.1819589857115,22.0998438750923,21.0250555858173,21.7213144228477,1811627.79258922,0.0,1.0
2022-08-17,21.03,21.53,20.85,21.31,1341723,20.6229906235885,21.1133137482578,20.4464742987076,20.8975715734033,1368202.85694773,0.0,1.0
2022-08-18,21.13,21.255,20.52,21.03,1156584,20.7210552485224,20.8436360296897,20.1228610364259,20.6229906235885,1179410.00720717,0.0,1.0
2022-08-19,21.05,21.14,20.48,20.95,1497678,20.6426035485753,20.7308617110158,20.0836351864524,20.5445389236415,1527235.73970764,0.0,1.0
2022-08-22,21.86,22.11,20.82,21.05,2406528,21.4369270105395,21.6820885728741,20.4170549112275,20.6426035485753,2454022.54036392,0.0,1.0
2022-08-23,21.83,22.244,20.31,21.5,3787844,21.4075076230593,21.8134951702855,19.9169253240648,21.0838943607776,3862599.79330481,0.0,1.0
2022-08-24,22.77,23.84,21.82,21.83,4064419,22.3293150974375,23.3786065842297,21.397701160566,21.4075076230593,4144633.19748758,0.0,1.0
2022-08-25,24.37,24.8,23.32,23.855,4970593,23.8983490963791,24.3200269835947,22.8686705345737,23.3933162779698,5068691.18538206,0.0,1.0
2022-08-26,24.23,26.33,23.72,25.88,6106039,23.7610586214717,25.8204157450826,23.2609290343091,25.3791249328802,6226546.01913677,0.0,1.0
2022-08-29,23.26,25.01,23.2,23.99,3728400,22.8098317596134,24.5259626959558,22.7509929846531,23.5257035216305,3801982.62371883,0.0,1.0
2022-08-30,22.74,24.05,22.1,23.63,3089972,22.2998957099574,23.5845422965908,21.6722821103807,23.1726708718686,3150954.79341747,0.0,1.0
2022-08-31,23.49,23.95,22.65,23.24,15455248,23.0353803969612,23.486477671657,22.2116375475169,22.7902188346266,15760268.3030966,0.0,1.0
2022-09-01,23.05,23.17,22.51,23.0,2012096,22.6038960472523,22.7215735971729,22.0743470726095,22.5548637347854,2051806.14452692,0.0,1.0
2022-09-02,22.71,23.31,22.43,22.79,1595996,22.2704763224772,22.8588640720803,21.9958953726624,22.3489280224243,1627494.11531079,0.0,1.0
2022-09-06,21.89,22.66,21.71,22.66,1650473,21.4663463980197,22.2214440100103,21.2898300731387,22.2214440100103,1683046.25762179,0.0,1.0
2022-09-07,22.71,22.76,21.76,22.08,1154842,22.2704763224772,22.3195086349441,21.3388623856057,21.652669185394,1177633.62759916,0.0,1.0
2022-09-08,22.12,22.86,21.875,22.38,1543238,21.6918950353675,22.417573259878,21.4516367042796,21.9468630601955,1573694.89868646,0.0,1.0
2022-09-09,22.76,22.885,21.82,22.51,1223904,22.3195086349441,22.4420894161115,21.397701160566,22.0743470726095,1248058.6152505,0.0,1.0
2022-09-12,23.75,23.77,22.39,22.76,1138634,23.2903484217893,23.309961346776,21.9566695226889,22.3195086349441,1161105.75120037,0.0,1.0
2022-09-13,22.38,22.76,22.02,22.54,1041730,21.9468630601955,22.3195086349441,21.5938304104337,22.1037664600897,1062289.28189213,0.0,1.0
2022-09-14,22.32,22.615,22.12,22.44,847707,21.8880242852352,22.1773149287901,21.6918950353675,22.0057018351558,864437.100097848,0.0,1.0
2022-09-15,22.23,22.57,21.99,22.12,781856,21.7997661227947,22.1331858475698,21.5644110229535,21.6918950353675,797286.483813516,0.0,1.0
2022-09-16,21.29,22.035,20.87,21.865,3180597,20.8779586484166,21.6085401041737,20.4660872236944,21.4418302417862,3243368.34219832,0.0,1.0
2022-09-19,21.28,21.32,20.88,20.905,1889370,20.8681521859232,20.9073780358967,20.4758936861878,20.5004098424212,1926658.05969736,0.0,1.0
2022-09-20,21.11,21.65,20.93,21.15,1850614,20.7014423235356,21.2309912981784,20.5249259986547,20.7406681735092,1887137.18249405,0.0,1.0
2022-09-21,20.04,21.09,20.02,21.01,1420912,19.6521508367434,20.6818293985489,19.6325379117567,20.6033776986018,1448954.70814118,0.0,1.0
2022-09-22,19.31,20.63,18.65,20.15,1828060,18.9362790747263,20.2307321238531,18.2890525501629,19.7600219241707,1864138.06327525,0.0,1.0
2022-09-23,18.25,19.23,18.04,18.9,2674281,17.8967940504275,18.8578273747793,17.6908583380664,18.5342141124976,2727059.83610703,0.0,1.0
2022-09-26,19.32,19.59,18.25,18.29,1463523,18.9460855372197,19.2108600245411,17.8967940504275,17.9360199004011,1492406.66650919,0.0,1.0
2022-09-27,19.25,20.08,19.15,19.55,835662,18.877440299766,19.691376686717,18.7793756748322,19.1716341745676,852154.383462646,0.0,1.0
2022-09-28,19.39,19.59,18.55,18.73,1024691,19.0147307746734,19.2108600245411,18.1909879252291,18.36750425011,1044914.00511776,0.0,1.0
2022-09-29,17.16,18.64,16.44,18.58,3077492,16.8278896386486,18.2792460876695,16.1218243391249,18.2204073127092,3138228.49174812,0.0,1.0
2022-09-30,16.88,17.54,16.84,17.17,2275135,16.5533086888338,17.2005352133972,16.5140828388603,16.837696101142,2320036.40612985,0.0,1.0
2022-10-03,17.49,17.6,16.79,16.79,1272155,17.1515029009303,17.2593739883575,16.4650505263933,16.4650505263933,1297261.88302677,0.0,1.0
2022-10-04,19.16,19.697,17.94,17.97,1219919,18.7891821373256,19.3157891732203,17.5927937131326,17.6222131006128,1243994.96844342,0.0,1.0
2022-10-05,19.06,19.7,18.91,18.94,496255,18.6911175123917,19.3187311119684,18.5440205749909,18.5734399624711,506048.945106102,0.0,1.0
2022-10-06,18.34,19.07,17.65,18.75,581638,17.985052212868,18.7009239748851,17.3084063008244,18.3871171750968,593117.039291539,0.0,1.0
2022-10-07,16.64,17.8,16.41,17.8,1268222,16.3179535889926,17.4555032382252,16.0924049516447,17.4555032382252,1293251.26247665,0.0,1.0
2022-10-10,15.72,16.4,15.08,16.39,2756633,15.4157590396011,16.0825984891513,14.7881454400245,16.0727920266579,2811037.11135338,0.0,1.0
2022-10-11,15.78,16.28,14.93,15.34,1738389,15.4745978145614,15.9649209392307,14.6410485026237,15.0431134648525,1772697.3423624,0.0,1.0
2022-10-12,15.62,15.97,15.11,15.82,1122909,15.3176944146673,15.6609206019358,14.8175648275047,15.513823664535,1145070.40714985,0.0,1.0
2022-10-13,15.57,15.8,14.5,14.73,1323023,15.2686621022004,15.4942107395482,14.2193706154082,14.444919252756,1349133.79915791,0.0,1.0
2022-10-14,15.6,16.43,15.45,15.85,1343641,15.2980814896805,16.1120178766315,15.1509845522797,15.5432430520151,1370158.71004082,0.0,1.0
2022-10-17,16.4,17.1,16.24,16.25,2939554,16.0825984891513,16.7690508636883,15.9256950892572,15.9355015517505,2997568.18728763,0.0,1.0
2022-10-18,15.85,17.14,15.45,16.84,1504404,15.5432430520151,16.8082767136618,15.1509845522797,16.5140828388603,1534094.48209771,0.0,1.0
2022-10-19,14.48,15.55,14.21,15.35,2953451,14.1997576904214,15.2490491772136,13.9349832031,15.0529199273459,3011739.45445902,0.0,1.0
2022-10-20,14.44,15.23,14.32,14.68,2374646,14.1605318404479,14.9352423774253,14.0428542905272,14.3958869402891,2421511.32643584,0.0,1.0
2022-10-21,14.23,14.46,13.75,14.46,2256996,13.9545961280868,14.1801447654346,13.4838859284043,14.1801447654346,2301539.42007373,0.0,1.0
2022-10-24,11.0,11.67,9.745,11.6,8054543,10.7871087427234,11.4441417297802,9.55639769980363,11.3754964923265,8213505.13034982,0.0,1.0
2022-10-25,11.31,12.45,11.01,11.61,4693159,11.0911090800184,12.2090458042643,10.7969152052168,11.3853029548199,4785781.8282238,0.0,1.0
2022-10-26,12.46,13.2799,11.0,11.11,4246306,12.2188522667576,13.0228841265903,10.7871087427234,10.8949798301507,4330109.86669699,0.0,1.0
2022-10-27,12.17,12.88,11.8,12.04,3510571,11.9344648544495,12.6307236914798,11.5716257421942,11.8069808420355,3579854.61359597,0.0,1.0
2022-10-28,10.74,11.88,10.6,11.4,3740427,10.5321407178954,11.6500774421413,10.394850242988,11.1793672424588,3814246.98511125,0.0,1.0
2022-10-31,10.93,11.17,10.54,10.68,2940140,10.7184635052697,10.953818605111,10.3360114680277,10.4733019429351,2998165.7524141,0.0,1.0
2022-11-01,12.21,12.64,11.75,11.76,3051602,11.973690704423,12.3953685916386,11.5225934297273,11.5323998922207,3111827.53419849,0.0,1.0
2022-11-02,12.2,12.93,11.92,12.3,2794292,11.9638842419296,12.6797560039467,11.6893032921149,12.0619488668635,2849439.33848207,0.0,1.0
2022-11-03,12.57,13.36,11.78,11.78,2038103,12.3267233541849,13.1014338911623,11.5520128172075,11.5520128172075,2078326.41115471,0.0,1.0
2022-11-04,14.0,14.71,13.5,14.26,4666002,13.7290474907389,14.4253063277693,13.2387243660697,13.9840155155669,4758088.86552874,0.0,1.0
2022-11-07,13.45,14.705,13.122,14.62,3158472,13.1896920536028,14.4204030965226,12.8680400838197,14.3370481653288,3220806.6895994,0.0,1.0
2022-11-08,13.27,13.67,12.46,13.18,1239831,13.0131757287218,13.4054342284572,12.2188522667576,12.9249175662814,1264299.94591459,0.0,1.0
2022-11-09,11.95,12.84,11.8,12.65,1638830,11.718722679595,12.5914978415063,11.5716257421942,12.405175054132,1671173.47474228,0.0,1.0
2022-11-10,13.08,13.74,12.8,13.51,2345460,12.8268529413475,13.4740794659109,12.5522719915327,13.2485308285631,2391749.31998379,0.0,1.0
2022-11-11,15.25,15.45,13.78,14.0,5186942,14.954855302412,15.1509845522797,13.5133053158845,13.7290474907389,5289309.98665311,0.0,1.0
2022-11-14,16.09,17.79,15.73,16.08,6204523,15.7785981518564,17.4456967757318,15.4255655020945,15.768791689363,6326973.67086788,0.0,1.0
2022-11-15,17.19,18.555,16.52,17.59,3766627,16.8573090261287,18.1958911564758,16.2002760390719,17.2495675258641,3840964.0607312,0.0,1.0
2022-11-16,16.17,16.97,15.66,16.97,2236839,15.8570498518035,16.6415668512743,15.3569202646408,16.6415668512743,2280984.60735344,0.0,1.0
2022-11-17,16.55,16.83,14.57,14.72,2943295,16.2296954265521,16.5042763763669,14.2880158528619,14.4351127902626,3001383.0185813,0.0,1.0
2022-11-18,15.92,16.07,15.3,15.84,2131882,15.6118882894688,15.7589852268696,15.003887614879,15.5334365895218,2173956.20636707,0.0,1.0
2022-11-21,15.49,16.16,15.08,15.72,1586153,15.1902104022533,15.8472433893101,14.7881454400245,15.4157590396011,1617456.85671052,0.0,1.0
2022-11-22,14.89,15.24,14.5,14.76,1606176,14.6018226526502,14.9450488399187,14.2193706154082,14.4743386402362,1637875.02484557,0.0,1.0
2022-11-23,15.09,15.48,14.91,15.28,1039400,14.7979519025179,15.1804039397599,14.621435577637,14.9842746898922,1059913.29768623,0.0,1.0
2022-11-25,14.32,14.68,14.23,14.34,861630,14.0428542905272,14.3958869402891,13.9545961280868,14.062467215514,878634.880397722,0.0,1.0
2022-11-28,15.08,15.4,14.26,14.63,3362860,14.7881454400245,15.1019522398128,13.9840155155669,14.3468546278222,3429228.43203495,0.0,1.0
2022-11-29,16.47,17.99,16.34,16.74,3816427,16.151243726605,17.6418260255995,16.023759714191,16.4160182139264,3891746.89912332,0.0,1.0
2022-11-30,18.82,18.9,17.3,17.64,5067105,18.4557624125505,18.5342141124976,16.965180113556,17.2985998383311,5167107.9182917,0.0,1.0
2022-12-01,17.9,18.54,16.87,18.24,3475545,17.5535678631591,18.1811814627357,16.5435022263404,17.8869875879341,3544137.35059351,0.0,1.0
2022-12-02,19.54,19.79,17.8,18.0,5492084,19.1618277120742,19.4069892744088,17.4555032382252,17.6516324880929,5600474.180883,0.0,1.0
2022-12-05,19.54,21.78,19.08,21.29,9453965,19.1618277120742,21.3584753105924,18.7107304373785,20.8779586484166,9640545.71806833,0.0,1.0
2022-12-06,19.51,20.03,19.16,19.655,3054478,19.132408324594,19.6423443742501,18.7891821373256,19.2746020307481,3114760.29410242,0.0,1.0
2022-12-07,18.81,19.2,18.12,18.28,5350175,18.4459559500571,18.8284079872991,17.7693100380135,17.9262134379077,5455764.50591537,0.0,1.0
2022-12-08,20.09,20.58,19.69,19.84,5351398,19.7011831492104,20.1816998113862,19.308924649475,19.4560215868757,5457011.64268953,0.0,1.0
2022-12-09,20.07,21.36,20.03,20.51,8240957,19.6815702242236,20.9466038858702,19.6423443742501,20.1130545739325,8403598.14312146,0.0,1.0
2022-12-12,18.89,20.1,18.61,19.37,2531886,18.5244076500042,19.7109896117037,18.2498267001894,18.9951178496866,2581854.56958399,0.0,1.0
2022-12-13,19.91,21.08,19.81,20.05,4036141,19.5246668243294,20.6720229360555,19.4266021993956,19.6619572992368,4115797.11106082,0.0,1.0
2022-12-14,19.88,20.59,19.35,20.0,2867150,19.4952474368493,20.1915062738796,18.9755049246999,19.6129249867699,2923735.24289117,0.0,1.0
2022-12-15,19.35,20.675,19.09,20.35,3491243,18.9755049246999,20.2748612050734,18.7205368998719,19.9561511740384,3560145.16177985,0.0,1.0
2022-12-16,19.15,19.78,19.06,19.67,2271578,18.7793756748322,19.3971828119154,18.6911175123917,19.2893117244882,2316409.20620694,0.0,1.0
2022-12-19,19.06,19.57,18.8,19.17,1366727,18.6911175123917,19.1912470995543,18.4361494875637,18.7989885998189,1393700.3286577,0.0,1.0
2022-12-20,19.25,19.375,18.6,18.61,1203282,18.877440299766,19.0000210809333,18.240020237696,18.2498267001894,1227029.62542475,0.0,1.0
2022-12-21,19.98,20.1,18.855,19.4,1927063,19.5933120617831,19.7109896117037,18.4900850312773,19.0245372371668,1965094.95784022,0.0,1.0
2022-12-22,19.92,20.38,19.38,20.38,1903006,19.5344732868228,19.9855705615185,19.00492431218,19.9855705615185,1940563.17584827,0.0,1.0
2022-12-23,19.2,20.41,19.09,20.01,880408,18.8284079872991,20.0149899489987,18.7205368998719,19.6227314492633,897783.477572966,0.0,1.0
2022-12-27,20.01,20.56,19.2301,19.38,1908540,19.6227314492633,20.1620868863995,18.8579254394042,19.00492431218,1946206.3932712,0.0,1.0
2022-12-28,19.8,19.98,19.31,19.46,1245604,19.4167957369022,19.5933120617831,18.9362790747263,19.0833760121271,1270186.88017237,0.0,1.0
2022-12-29,20.71,20.9225,19.77,19.86,1731708,20.3091838238002,20.5175711517847,19.387376349422,19.4756345118625,1765884.48807931,0.0,1.0
2022-12-30,20.37,20.46,19.29,19.38,1707884,19.9757640990251,20.0640222614656,18.9166661497396,19.00492431218,1741590.30450795,0.0,1.0
2023-01-03,21.42,22.1,20.97,21.0,1838115,21.0054426608306,21.6722821103807,20.5641518486282,20.5935712361084,1874391.50584619,0.0,1.0
2023-01-04,23.57,24.3,22.11,22.35,4543446,23.1138320969083,23.8297038589254,21.6820885728741,21.9174436727154,4633114.13576999,0.0,1.0
2023-01-05,23.28,23.76,22.8,22.98,2617732,22.8294446846002,23.3001548842826,22.3587344849177,22.5352508097986,2669394.80140348,0.0,1.0
2023-01-06,23.74,23.93,22.12,23.2,2877299,23.2805419592959,23.4668647466702,21.6918950353675,22.7509929846531,2934084.54061891,0.0,1.0
2023-01-09,24.82,25.25,24.08,24.59,4534963,24.3396399085814,24.761317795797,23.613961684071,24.1140912712336,4624463.71773625,0.0,1.0
2023-01-10,24.05,25.18,23.94,25.09,6105194,23.5845422965908,24.6926725583433,23.4766712091636,24.6044143959028,6225684.34246123,0.0,1.0
2023-01-11,23.9,24.58,23.59,24.05,4819729,23.43744535919,24.1042848087402,23.1334450218951,23.5845422965908,4914849.77712524,0.0,1.0
2023-01-12,23.83,24.23,22.57,23.67,4158443,23.3688001217363,23.7610586214717,22.1331858475698,23.2118967218422,4240512.82794905,0.0,1.0
2023-01-13,23.79,24.71,22.98,24.23,3243627,23.3295742717628,24.2317688211542,22.5352508097986,23.7610586214717,3307642.28404281,0.0,1.0
2023-01-17,23.71,24.2393,23.5,23.56,4173933,23.2511225718157,23.7701786315906,23.0451868594546,23.1040256344149,4256308.53410756,0.0,1.0
2023-01-18,22.43,24.29,22.38,23.95,2045223,21.9958953726624,23.819897396432,21.9468630601955,23.486477671657,2085586.92941479,0.0,1.0
2023-01-19,23.42,23.58,22.64,22.74,2295273,22.9667351595076,23.1236385594017,22.2018310850235,22.2998957099574,2340571.84387163,0.0,1.0
2023-01-20,24.02,24.35,23.34,24.06,2581995,23.5551229091106,23.8787361713924,22.8882834595605,23.5943487590842,2632952.50631073,0.0,1.0
2023-01-23,25.21,25.585,24.305,24.46,1753120,24.7220919458235,25.0898342893254,23.8346070901721,23.9866072588196,1787719.0691165,0.0,1.0
2023-01-24,25.13,25.405,24.91,25.15,670621,24.6436402458764,24.9133179644445,24.4278980710219,24.6632531708631,683856.182035442,0.0,1.0
2023-01-25,25.25,25.3,24.39,24.7,1306267,24.761317795797,24.8103501082639,23.9179620213659,24.2219623586608,1332047.10758967,0.0,1.0
2023-01-26,26.03,26.07,25.265,25.89,2060741,25.526221870281,25.5654477202546,24.7760274895371,25.3889313953736,2101411.1881732,0.0,1.0
2023-01-27,25.72,26.26,25.3,26.05,1897911,25.2222215329861,25.7517705076289,24.8103501082639,25.5458347952678,1935367.62240232,0.0,1.0
2023-01-30,25.25,25.6,24.07,24.6,2407895,24.761317795797,25.1045439830655,23.6041552215776,24.123897733727,2455416.51908042,0.0,1.0
2023-01-31,24.29,24.89,24.1,24.71,3016329,23.819897396432,24.4082851460351,23.6335746090577,24.2317688211542,3075858.39647549,0.0,1.0
2023-02-01,24.67,25.25,23.62,25.25,2019901,24.1925429711807,24.761317795797,23.1628644093752,24.761317795797,2059765.18174881,0.0,1.0
2023-02-02,23.98,25.02,23.745,24.48,1811350,23.5158970591371,24.5357691584491,23.2854451905426,24.0062201838064,1847098.2795497,0.0,1.0
2023-02-03,22.5,23.705,22.43,23.46,1968393,22.0645406101161,23.246219340569,21.9958953726624,23.0059610094811,2007240.63476284,0.0,1.0
2023-02-06,22.25,22.42,21.0,22.09,4436699,21.8193790477815,21.9860889101691,20.5935712361084,21.6624756478874,4524260.40786147,0.0,1.0
2023-02-07,23.17,23.44,22.31,22.49,1867875,22.7215735971729,22.9863480844943,21.8782178227418,22.0547341476227,1904738.84059619,0.0,1.0
2023-02-08,22.65,23.27,21.87,22.71,839520,22.2116375475169,22.8196382221068,21.4467334730329,22.2704763224772,856088.523834469,0.0,1.0
2023-02-09,24.19,24.69,23.62,23.62,2668056,23.7218327714982,24.2121558961674,23.1628644093752,23.1628644093752,2720711.981308,0.0,1.0
2023-02-10,22.53,23.78,22.4,23.28,2172307,22.0939599975963,23.3197678092694,21.9664759851823,22.8294446846002,2215179.02247151,0.0,1.0
2023-02-13,23.02,23.37,22.76,23.0,1742448,22.5744766597722,22.9177028470406,22.3195086349441,22.5548637347854,1776836.44961206,0.0,1.0
2023-02-14,23.09,23.29,22.5,22.71,2253884,22.6431218972258,22.8392511470935,22.0645406101161,22.2704763224772,2298366.00254208,0.0,1.0
2023-02-15,23.05,23.105,22.61,22.62,2480494,22.6038960472523,22.6578315909659,22.1724116975434,22.1822181600368,2529448.31194046,0.0,1.0
2023-02-16,23.83,23.98,22.71,22.89,2543695,23.3688001217363,23.5158970591371,22.2704763224772,22.4469926473582,2593896.62859148,0.0,1.0
2023-02-17,22.72,23.63,22.65,23.21,1757554,22.2802827849706,23.1726708718686,22.2116375475169,22.7607994471465,1792240.57725768,0.0,1.0
2023-02-21,22.06,22.63,21.93,22.17,3124982,21.6330562604072,22.1920246225301,21.5055722479932,21.7409273478344,3186655.74064857,0.0,1.0
2023-02-22,22.13,22.42,22.0,22.18,2015884,21.7017014978609,21.9860889101691,21.5742174854469,21.7507338103278,2055668.90339899,0.0,1.0
2023-02-23,21.78,22.835,21.2,22.835,3148803,21.3584753105924,22.3930571036445,20.7897004859761,22.3930571036445,3210946.8650128,0.0,1.0
2023-02-24,20.57,21.135,20.4,21.03,1762493,20.1718933488928,20.7259584797691,20.0051834865053,20.6229906235885,1797277.05193275,0.0,1.0
2023-02-27,20.05,21.15,19.97,21.15,1476433,19.6619572992368,20.7406681735092,19.5835055992897,20.7406681735092,1505571.45453414,0.0,1.0
2023-02-28,20.15,20.58,19.66,19.66,2254248,19.7600219241707,20.1816998113862,19.2795052619948,19.2795052619948,2298737.18634077,0.0,1.0
2023-03-01,21.33,21.7,21.16,21.5,2009985,20.9171844983901,21.2800236106453,20.7504746360026,21.0838943607776,2049653.48244166,0.0,1.0
2023-03-02,22.73,22.78,20.07,21.02,2113129,22.290089247464,22.3391215599309,19.6815702242236,20.6131841610952,2154833.10258458,0.0,1.0
2023-03-03,22.1,22.77,22.06,22.66,2116676,21.6722821103807,22.3293150974375,21.6330562604072,22.2214440100103,2158450.10515038,0.0,1.0
2023-03-06,20.91,22.1185,20.72,22.0,2628201,20.5053130736679,21.6904240659935,20.3189902862936,21.5742174854469,2680070.41455865,0.0,1.0
2023-03-07,20.0,21.08,19.63,20.88,3173553,19.6129249867699,20.6720229360555,19.2500858745147,20.4758936861878,3236185.32385226,0.0,1.0
2023-03-08,19.7,19.865,19.42,19.71,1899612,19.3187311119684,19.4805377431092,19.0441501621536,19.3285375744617,1937102.1928462,0.0,1.0
2023-03-09,18.48,19.62,18.4,19.0001,3839370,18.1223426877754,19.2402794120213,18.0438909878283,18.6323768020563,3915142.69553357,0.0,1.0
2023-03-10,18.28,19.15,18.27,18.34,2454658,17.9262134379077,18.7793756748322,17.9164069754143,17.985052212868,2503102.4201192,0.0,1.0
2023-03-13,18.32,18.695,17.82,18.5,3164404,17.9654392878812,18.3331816313832,17.475116163212,18.1419556127622,3226855.7618352,0.0,1.0
2023-03-14,17.98,18.6,17.55,18.06,1936140,17.6320195631061,18.240020237696,17.2103416758906,17.7104712630532,1974351.09888612,0.0,1.0
2023-03-15,17.16,17.76,17.08,17.5,3298686,16.8278896386486,17.4162773882517,16.7494379387015,17.1613093634237,3363787.91253743,0.0,1.0
2023-03-16,17.5,17.55,16.55,17.06,4520096,17.1613093634237,17.2103416758906,16.2296954265521,16.7298250137147,4609303.30692548,0.0,1.0
2023-03-17,17.84,17.91,17.23,17.45,2513714,17.4947290881987,17.5633743256524,16.8965348761023,17.1122770509567,2563323.93224943,0.0,1.0
2023-03-20,17.85,18.5,16.11,18.46,3536385,17.5045355506921,18.1419556127622,15.7982110768432,18.1027297627886,3606178.07123161,0.0,1.0
2023-03-21,18.95,19.23,18.2,18.2,2497835,18.5832464249645,18.8578273747793,17.8477617379606,17.8477617379606,2547131.54889945,0.0,1.0
2023-03-22,17.7,19.0,17.66,19.0,3585262,17.3574386132914,18.6322787374314,17.3182127633178,18.6322787374314,3656019.69356276,0.0,1.0
2023-03-23,18.95,19.55,18.36,18.63,3795741,18.5832464249645,19.1716341745676,18.0046651378548,18.2694396251762,3870652.64621208,0.0,1.0
2023-03-24,19.59,19.68,18.79,18.88,3141095,19.2108600245411,19.2991181869816,18.4263430250703,18.5146011875108,3203086.74215484,0.0,1.0
2023-03-27,18.88,19.37,18.33,19.11,1794200,18.5146011875108,18.9951178496866,17.9752457503746,18.7401498248586,1829609.81211145,0.0,1.0
2023-03-28,18.95,19.75,18.89,19.53,2889259,18.5832464249645,19.3677634244353,18.5244076500042,19.1520212495808,2946280.57971871,0.0,1.0
2023-03-29,19.16,19.4,18.79,19.05,3252010,18.7891821373256,19.0245372371668,18.4263430250703,18.6813110498983,3316190.72850548,0.0,1.0
2023-03-30,19.45,20.01,19.1901,19.36,2550005,19.0735695496337,19.6227314492633,18.8186995894307,18.9853113871933,2600331.16092591,0.0,1.0
2023-03-31,19.03,19.6,18.78,19.35,1609665,18.6616981249116,19.2206664870345,18.4165365625769,18.9755049246999,1641432.88274014,0.0,1.0
2023-04-03,19.91,20.01,18.95,19.07,1719954,19.5246668243294,19.6227314492633,18.5832464249645,18.7009239748851,1753898.51453592,0.0,1.0
2023-04-04,19.12,19.9199,19.05,19.72,1846299,18.749956287352,19.5343752221979,18.6813110498983,19.3383440369551,1882737.02290244,0.0,1.0
2023-04-05,18.43,18.9,18.1693,18.9,2528619,18.0733103753085,18.5342141124976,17.8176558981059,18.5342141124976,2578523.09301718,0.0,1.0
2023-04-06,18.7,18.77,18.23,18.51,1934062,18.3380848626299,18.4067301000835,17.8771811254408,18.1517620752555,1972232.0880793,0.0,1.0
2023-04-10,18.6,19.1,18.48,18.48,2152377,18.240020237696,18.7303433623653,18.1223426877754,18.1223426877754,2194855.68975755,0.0,1.0
2023-04-11,18.39,19.1,18.3,18.91,1413086,18.0340845253349,18.7303433623653,17.9458263628945,18.5440205749909,1440974.25646936,0.0,1.0
2023-04-12,17.28,18.25,17.1,18.13,3451806,16.9455671885692,17.8967940504275,16.7690508636883,17.7791165005069,3519929.84455756,0.0,1.0
2023-04-13,17.4,17.74,17.2,17.57,2659428,17.0632447384898,17.3966644632649,16.8671154886221,17.2299546008774,2711913.70159621,0.0,1.0
2023-04-14,17.2,17.49,17.07,17.29,2106337,16.8671154886221,17.1515029009303,16.7396314762081,16.9553736510626,2147907.05763761,0.0,1.0
2023-04-17,17.15,17.35,16.78,17.35,4511318,16.8180831761552,17.0142124260229,16.4552440638999,17.0142124260229,4600352.06685709,0.0,1.0
2023-04-18,18.09,18.45,17.18,17.18,1406153,17.7398906505334,18.0929233002952,16.8475025636353,16.8475025636353,1433904.42878717,0.0,1.0
2023-04-19,17.76,17.9,16.82,17.64,2113869,17.4162773882517,17.5535678631591,16.4944699138735,17.2985998383311,2155587.70701048,0.0,1.0
2023-04-20,17.55,18.16,17.33,17.8,3129027,17.2103416758906,17.8085358879871,16.9945995010361,17.4555032382252,3190780.57159829,0.0,1.0
2023-04-21,17.12,17.42,16.96,17.28,2443675,16.788663788675,17.0828576634766,16.6317603887809,16.9455671885692,2491902.66280875,0.0,1.0
2023-04-24,16.65,17.23,16.48,17.05,3013871,16.3277600514859,16.8965348761023,16.1610501890984,16.7200185512213,3073351.88609863,0.0,1.0
2023-04-25,16.56,16.6,16.01,16.23,3372779,16.2395018890455,16.278727739019,15.7001464519093,15.9158886267638,3439343.19054923,0.0,1.0
2023-04-26,17.35,17.41,16.76,17.22,2456004,17.0142124260229,17.0730512009832,16.4356311389132,16.8867284136089,2504474.98438578,0.0,1.0
2023-04-27,17.9,18.21,16.56,17.36,3492886,17.5535678631591,17.857568200454,16.2395018890455,17.0240188885163,3561820.5875525,0.0,1.0
2023-04-28,18.49,18.64,17.86,17.99,2344354,18.1321491502688,18.2792460876695,17.5143420131855,17.6418260255995,2390621.49228777,0.0,1.0
2023-05-01,18.72,18.87,18.14,18.33,3985074,18.3576977876166,18.5047947250174,17.7889229630003,17.9752457503746,4063722.26752326,0.0,1.0
2023-05-02,17.78,18.64,17.58,18.57,4092345,17.4358903132384,18.2792460876695,17.2397610633707,18.2106008502159,4173110.33694418,0.0,1.0
2023-05-03,18.22,18.34,17.45,18.07,2410756,17.8673746629474,17.985052212868,17.1122770509567,17.7202777255466,2458333.98294869,0.0,1.0
2023-05-04,19.11,19.32,18.34,18.5,2725300,18.7401498248586,18.9460855372197,17.985052212868,18.1419556127622,2779085.73233048,0.0,1.0
2023-05-05,18.71,19.12,18.635,19.12,1735896,18.3478913251232,18.749956287352,18.2743428564229,18.749956287352,1770155.14123566,0.0,1.0
2023-05-08,18.41,18.77,18.08,18.77,1002638,18.0536974503217,18.4067301000835,17.73008418804,18.4067301000835,1022425.77349002,0.0,1.0
2023-05-09,17.89,18.23,17.75,17.77,1785832,17.5437614006657,17.8771811254408,17.4064709257583,17.4260838507451,1821076.66368443,0.0,1.0
2023-05-10,17.25,18.08,17.16,17.91,2418293,16.916147801089,17.73008418804,16.8278896386486,17.5633743256524,2466019.73100013,0.0,1.0
2023-05-11,17.97,18.08,17.2,17.21,2938559,17.6222131006128,17.73008418804,16.8671154886221,16.8769219511155,2996553.55025548,0.0,1.0
2023-05-12,17.44,17.7,17.2,17.68,1342900,17.1024705884634,17.3574386132914,16.8671154886221,17.3378256883046,1369403.0858792,0.0,1.0
2023-05-15,18.51,18.705,17.66,17.95,1632083,18.1517620752555,18.3429880938765,17.3182127633178,17.602600175626,1664293.31790229,0.0,1.0
2023-05-16,18.28,18.495,17.98,18.24,1131202,17.9262134379077,18.1370523815155,17.6320195631061,17.8869875879341,1153527.07539856,0.0,1.0
2023-05-17,17.8,18.01,17.44,17.78,1479732,17.4555032382252,17.6614389505863,17.1024705884634,17.4358903132384,1508935.56264368,0.0,1.0
2023-05-18,17.06,17.99,16.88,17.99,3200130,16.7298250137147,17.6418260255995,16.5533086888338,17.6418260255995,3263286.83983514,0.0,1.0
2023-05-19,17.4,17.475,16.73,17.025,2741581,17.0632447384898,17.1367932071902,16.406211751433,16.6955023949879,2795688.04943614,0.0,1.0
2023-05-22,17.47,17.85,17.34,17.85,1507854,17.1318899759435,17.5045355506921,17.0044059635295,17.5045355506921,1537612.57029957,0.0,1.0
2023-05-23,16.9,17.15,16.6,17.15,3202393,16.5729216138206,16.8180831761552,16.278727739019,16.8180831761552,3265594.50174841,0.0,1.0
2023-05-24,15.33,16.74,15.105,16.35,5371654,15.0333070023591,16.4160182139264,14.812661596258,16.0335661766844,5477667.40924519,0.0,1.0
2023-05-25,14.03,15.95,13.93,15.94,7372691,13.7584668782191,15.641307676949,13.6604022532852,15.6315012144556,7518196.29654762,0.0,1.0
2023-05-26,14.27,14.6099,13.93,14.37,4139064,13.9938219780603,14.3271436382105,13.6604022532852,14.0918866029942,4220751.36961168,0.0,1.0
2023-05-30,13.51,14.6,13.35,14.41,5504008,13.2485308285631,14.317435240342,13.0916274286689,14.1311124529677,5612633.5094972,0.0,1.0
2023-05-31,13.87,13.895,13.13,13.43,6520714,13.6015634783249,13.6260796345584,12.8758852538144,13.170079128616,6649404.92496517,0.0,1.0
2023-06-01,14.61,14.92,13.34,13.75,4185428,14.3272417028354,14.6312420401303,13.0818209661755,13.4838859284043,4268030.39610188,0.0,1.0
2023-06-02,14.75,16.07,14.7,15.595,3709792,14.4645321777428,15.7589852268696,14.4154998652759,15.2931782584338,3783007.3816144,0.0,1.0
2023-06-05,14.02,14.76,13.745,14.74,3846809,13.7486604157257,14.4743386402362,13.4789826971576,14.4547257152494,3922728.50948536,0.0,1.0
2023-06-06,15.04,15.25,14.14,14.38,3662348,14.748919590051,14.954855302412,13.8663379656463,14.1016930654876,3734627.04055664,0.0,1.0
2023-06-07,14.82,15.74,14.81,14.86,3518018,14.5331774151965,15.4353719645879,14.5233709527031,14.57240326517,3587448.58543345,0.0,1.0
2023-06-08,14.95,15.295,14.79,14.94,2226759,14.6606614276105,14.9989843836323,14.5037580277163,14.6508549651171,2270705.67138974,0.0,1.0
2023-06-09,15.3,15.5375,14.86,15.05,6143647,15.003887614879,15.2367910990969,14.57240326517,14.7587260525443,6264896.2397442,0.0,1.0
2023-06-12,15.27,15.78,15.21,15.28,3885477,14.9744682273988,15.4745978145614,14.9156294524385,14.9842746898922,3962159.64994614,0.0,1.0
2023-06-13,15.94,16.39,15.69,15.86,1693078,15.6315012144556,16.0727920266579,15.386339652121,15.5530495145085,1726492.09757554,0.0,1.0
2023-06-14,16.82,16.85,15.71,15.71,2804043,16.4944699138735,16.5238893013536,15.4059525771078,15.4059525771078,2859382.78139696,0.0,1.0
2023-06-15,17.05,17.78,16.7,17.29,2493935,16.7200185512213,17.4358903132384,16.3767923639529,16.9553736510626,2543154.57962779,0.0,1.0
2023-06-16,17.23,17.47,16.79,17.37,13225135,16.8965348761023,17.1318899759435,16.4650505263933,17.0338253510097,13486142.4381331,0.0,1.0
2023-06-20,15.59,17.22,15.53,16.53,4186597,15.2882750271871,16.8867284136089,15.2294362522268,16.2100825015653,4269222.46714768,0.0,1.0
2023-06-21,15.29,15.715,15.19,15.46,3836396,14.9940811523856,15.4108558083544,14.8960165274517,15.1607910147731,3912110.00152999,0.0,1.0
2023-06-22,15.16,15.27,14.875,15.16,2104620,14.8665971399716,14.9744682273988,14.5871129589101,14.8665971399716,2146156.17142236,0.0,1.0
2023-06-23,14.75,15.05,14.28,14.99,1461609,14.4645321777428,14.7587260525443,14.0036284405537,14.699887277584,1490454.89235894,0.0,1.0
2023-06-26,14.66,14.86,14.45,14.62,4944362,14.3762740153023,14.57240326517,14.1703383029412,14.3370481653288,5041942.49795508,0.0,1.0
2023-06-27,15.34,15.43,14.9,14.9,1882545,15.0431134648525,15.131371627293,14.6116291151436,14.6116291151436,1919698.36347194,0.0,1.0
2023-06-28,15.13,15.47,15.0,15.3,1859326,14.8371777524914,15.1705974772665,14.7096937400774,15.003887614879,1896021.12000554,0.0,1.0
2023-06-29,14.81,14.85,14.505,14.84,1096329,14.5233709527031,14.5625968026766,14.2242738466549,14.5527903401833,1117965.83195983,0.0,1.0
2023-06-30,15.05,15.21,14.825,15.04,1261507,14.7587260525443,14.9156294524385,14.5380806464432,14.748919590051,1286403.7371794,0.0,1.0
2023-07-03,15.53,16.27,15.4,15.63,921231,15.2294362522268,15.9551144767373,15.1019522398128,15.3275008771607,939412.148490271,0.0,1.0
2023-07-05,15.13,15.44,14.91,15.22,1349182,14.8371777524914,15.1411780897864,14.621435577637,14.9254359149319,1375809.06561373,0.0,1.0
2023-07-06,14.45,14.895,14.3,14.73,1769946,14.1703383029412,14.6067258838969,14.0232413655405,14.444919252756,1804877.14218449,0.0,1.0
2023-07-07,14.8,15.05,14.59,14.73,2368990,14.5135644902097,14.7587260525443,14.3076287778486,14.444919252756,2415743.70125622,0.0,1.0
2023-07-10,14.93,15.0,14.33,14.48,1474405,14.6410485026237,14.7096937400774,14.0526607530206,14.1997576904214,1503503.43051287,0.0,1.0
2023-07-11,15.6,15.6874,15.11,15.14,2821202,15.2980814896805,15.3837899718727,14.8175648275047,14.8469842149848,2876880.42645661,0.0,1.0
2023-07-12,16.57,17.09,16.28,16.33,4114729,16.2493083515389,16.7592444011949,15.9649209392307,16.0139532516976,4195936.10109214,0.0,1.0
2023-07-13,16.9,17.18,16.82,17.0,2535775,16.5729216138206,16.8475025636353,16.4944699138735,16.6709862387544,2585820.32176284,0.0,1.0
2023-07-14,16.28,16.62,16.07,16.58,1212668,15.9649209392307,16.2983406640058,15.7589852268696,16.2591148140322,1236600.86480524,0.0,1.0
2023-07-17,15.98,16.125,15.58,16.05,2480270,15.6707270644291,15.8129207705832,15.2784685646938,15.7393723018828,2529219.89114127,0.0,1.0
2023-07-18,15.02,15.81,14.86,15.76,1739569,14.7293066650642,15.5040172020416,14.57240326517,15.4549848895747,1773900.630501,0.0,1.0
2023-07-19,15.98,16.23,15.59,15.625,2117044,15.6707270644291,15.9158886267638,15.2882750271871,15.322597645914,2158825.36789192,0.0,1.0
2023-07-20,15.56,16.23,15.54,16.23,1046426,15.258855639707,15.9158886267638,15.2392427147202,15.9158886267638,1067077.96078951,0.0,1.0
2023-07-21,15.48,15.92,15.355,15.92,1441912,15.1804039397599,15.6118882894688,15.0578231585926,15.6118882894688,1470369.15806557,0.0,1.0
2023-07-24,17.29,17.46,15.22,15.3,4324075,16.9553736510626,17.1220835134501,14.9254359149319,15.003887614879,4409413.69318125,0.0,1.0
2023-07-25,17.08,17.9625,16.91,17.9,4536587,16.7494379387015,17.6148582537427,16.5827280763139,17.5535678631591,4626119.76853039,0.0,1.0
2023-07-26,17.85,18.0,17.06,17.14,2651925,17.5045355506921,17.6516324880929,16.7298250137147,16.8082767136618,2704262.62455895,0.0,1.0
2023-07-27,17.46,17.96,17.02,17.9,4680840,17.1220835134501,17.6124066381194,16.6905991637412,17.5535678631591,4773219.70400388,0.0,1.0
2023-07-28,18.8,19.3478,17.87,18.76,5776099,18.4361494875637,18.9733475029513,17.5241484756789,18.3969236375902,5890094.41875327,0.0,1.0
2023-07-31,18.68,19.17,18.18,18.55,2827717,18.3184719376431,18.7989885998189,17.8281488129738,18.1909879252291,2883524.00461172,0.0,1.0
2023-08-01,17.26,18.345,17.155,18.18,3614108,16.9259542635824,17.9899554441147,16.8229864074019,17.8281488129738,3685434.9898732,0.0,1.0
2023-08-02,16.57,16.77,16.11,16.7,2472020,16.2493083515389,16.4454376014066,15.7982110768432,16.3767923639529,2520807.07152811,0.0,1.0
2023-08-03,18.06,18.18,17.22,17.37,2593745,17.7104712630532,17.8281488129738,16.8867284136089,17.0338253510097,2644934.40091128,0.0,1.0
2023-08-04,17.62,18.18,17.57,18.07,1893958,17.2789869133443,17.8281488129738,17.2299546008774,17.7202777255466,1931336.60713798,0.0,1.0
2023-08-07,17.05,17.86,16.8,17.74,1931403,16.7200185512213,17.5143420131855,16.4748569888867,17.3966644632649,1969520.6108246,0.0,1.0
2023-08-08,16.85,16.94,16.11,16.56,3504352,16.5238893013536,16.6121474637941,15.7982110768432,16.2395018890455,3573512.87721123,0.0,1.0
2023-08-09,17.33,17.51,16.81,17.07,2631863,16.9945995010361,17.171115825917,16.4846634513801,16.7396314762081,2683804.68673118,0.0,1.0
2023-08-10,17.2,18.05,17.09,17.74,3337004,16.8671154886221,17.7006648005598,16.7592444011949,17.3966644632649,3402862.14549947,0.0,1.0
2023-08-11,15.94,16.36,15.6,16.36,5667920,15.6315012144556,16.0433726391778,15.2980814896805,16.0433726391778,5779780.42930706,0.0,1.0
2023-08-14,15.78,15.82,15.39,15.69,7295434,15.4745978145614,15.513823664535,15.0921457773194,15.386339652121,7439414.57474725,0.0,1.0
2023-08-15,15.23,15.34,14.21,14.22,3848327,14.9352423774253,15.0431134648525,13.9349832031,13.9447896655934,3924276.46829417,0.0,1.0
2023-08-16,15.16,15.3194,14.5,14.78,3530541,14.8665971399716,15.0229121521161,14.2193706154082,14.493951565223,3600218.73573836,0.0,1.0
2023-08-17,15.26,15.94,15.2,15.83,2528630,14.9646617649054,15.6315012144556,14.9058229899451,15.5236301270284,2578534.31011001,0.0,1.0
2023-08-18,14.71,14.91,14.48,14.64,1807156,14.4253063277693,14.621435577637,14.1997576904214,14.3566610903156,1842821.50797908,0.0,1.0
2023-08-21,14.57,14.81,14.46,14.5,2648198,14.2880158528619,14.5233709527031,14.1801447654346,14.2193706154082,2700462.06956521,0.0,1.0
2023-08-22,14.73,14.905,14.53,14.83,1798865,14.444919252756,14.6165323463903,14.2487900028883,14.5429838776899,1834366.8792018,0.0,1.0
2023-08-23,15.08,15.17,14.75,14.82,1781167,14.7881454400245,14.876403602465,14.4645321777428,14.5331774151965,1816319.59659409,0.0,1.0
2023-08-24,14.52,15.52,14.5,15.46,3079336,14.2389835403949,15.2196297897334,14.2193706154082,15.1607910147731,3140108.88439864,0.0,1.0
2023-08-25,14.3,14.66,14.06,14.5,2080316,14.0232413655405,14.3762740153023,13.7878862656992,14.2193706154082,2121372.51470986,0.0,1.0
2023-08-28,14.46,14.72,14.26,14.6,4456628,14.1801447654346,14.4351127902626,13.9840155155669,14.317435240342,4544582.72083973,0.0,1.0
2023-08-29,14.87,15.555,14.36,15.55,5078513,14.5822097276634,15.2539524084603,14.0820801405008,15.2490491772136,5178741.06327921,0.0,1.0
2023-08-30,14.89,15.07,14.43,14.54,3289037,14.6018226526502,14.7783389775311,14.1507253779545,14.2585964653817,3353948.48266503,0.0,1.0
2023-08-31,14.8,15.27,14.6,15.2,7466788,14.5135644902097,14.9744682273988,14.317435240342,14.9058229899451,7614150.367716,0.0,1.0
2023-09-01,15.4,15.5,14.93,14.93,4474064,15.1019522398128,15.2000168647467,14.6410485026237,14.6410485026237,4562362.83269123,0.0,1.0
2023-09-05,15.35,15.53,14.91,15.23,5110190,15.0529199273459,15.2294362522268,14.621435577637,14.9352423774253,5211043.23138658,0.0,1.0
2023-09-06,15.47,15.9,15.21,15.28,3338088,15.1705974772665,15.5922753644821,14.9156294524385,14.9842746898922,3403967.53900986,0.0,1.0
2023-09-07,14.71,15.21,14.66,14.88,3772339,14.4253063277693,14.9156294524385,14.3762740153023,14.5920161901568,3846788.79111062,0.0,1.0
2023-09-08,14.6,14.71,14.31,14.71,1836576,14.317435240342,14.4253063277693,14.0330478280339,14.4253063277693,1872822.13258745,0.0,1.0
2023-09-11,14.8,15.24,14.77,14.96,1546872,14.5135644902097,14.9450488399187,14.4841451027296,14.6704678901039,1577400.61825909,0.0,1.0
2023-09-12,14.9,15.07,14.6,14.6,2966361,14.6116291151436,14.7783389775311,14.317435240342,14.317435240342,3024904.24248396,0.0,1.0
2023-09-13,14.98,15.03,14.79,14.87,2224077,14.6900808150907,14.7391131275576,14.5037580277163,14.5822097276634,2267970.74021368,0.0,1.0
2023-09-14,15.07,15.46,14.99,15.09,2690360,14.7783389775311,15.1607910147731,14.699887277584,14.7979519025179,2743456.16659913,0.0,1.0
2023-09-15,15.12,15.4279,14.98,15.19,3151952,14.827371289998,15.1293122701694,14.6900808150907,14.8960165274517,3214158.01276576,0.0,1.0
2023-09-18,15.08,15.25,14.71,15.01,2066525,14.7881454400245,14.954855302412,14.4253063277693,14.7195002025708,2107309.33952381,0.0,1.0
2023-09-19,15.42,15.522,15.05,15.11,2690706,15.1215651647996,15.2215910822321,14.7587260525443,14.8175648275047,2743808.99515502,0.0,1.0
2023-09-20,14.99,15.55,14.95,15.42,2968722,14.699887277584,15.2490491772136,14.6606614276105,15.1215651647996,3027311.8384969,0.0,1.0
2023-09-21,14.55,15.025,14.52,14.71,4439319,14.2684029278751,14.7342098963109,14.2389835403949,14.4253063277693,4526932.11542347,0.0,1.0
2023-09-22,15.18,15.32,14.97,15.32,2587305,14.8862100649584,15.0235005398657,14.6802743525973,15.0235005398657,2638367.30293445,0.0,1.0
2023-09-25,15.34,15.38,14.56,14.56,1711528,15.0431134648525,15.0823393148261,14.2782093903685,14.2782093903685,1745306.22143768,0.0,1.0
2023-09-26,14.67,15.3,14.62,15.01,3488834,14.3860804777957,15.003887614879,14.3370481653288,14.7195002025708,3557688.61845282,0.0,1.0
2023-09-27,14.7,14.93,14.455,14.83,1945696,14.4154998652759,14.6410485026237,14.1752415341879,14.5429838776899,1984095.69333742,0.0,1.0
2023-09-28,15.04,15.04,14.55,14.63,2369814,14.748919590051,14.748919590051,14.2684029278751,14.3468546278222,2416583.96348181,0.0,1.0
2023-09-29,15.17,15.42,14.985,15.39,4439553,14.876403602465,15.1215651647996,14.6949840463373,15.0921457773194,4527170.73357976,0.0,1.0
2023-10-02,15.49,15.6,15.06,15.19,2000861,15.1902104022533,15.2980814896805,14.7685325150377,14.8960165274517,2040349.41381737,0.0,1.0
2023-10-03,15.37,15.495,15.045,15.15,2201503,15.0725328523327,15.1951136335,14.7538228212977,14.8567906774782,2244951.22628067,0.0,1.0
2023-10-04,15.09,15.53,14.85,15.27,1522797,14.7979519025179,15.2294362522268,14.5625968026766,14.9744682273988,1552850.48102434,0.0,1.0
2023-10-05,15.22,15.255,14.95,15.02,1006839,14.9254359149319,14.9597585336587,14.6606614276105,14.7293066650642,1026709.68321061,0.0,1.0
2023-10-06,16.09,16.22,15.175,15.3,2258606,15.7785981518564,15.9060821642704,14.8813068337117,15.003887614879,2303181.19456793,0.0,1.0
2023-10-09,15.51,15.96,15.275,15.8,1855695,15.2098233272401,15.6511141394424,14.9793714586455,15.4942107395482,1892318.45964003,0.0,1.0
2023-10-10,16.34,16.545,15.66,15.68,2225606,16.023759714191,16.2247921953054,15.3569202646408,15.3765331896276,2269529.91611532,0.0,1.0
2023-10-11,16.55,16.91,16.285,16.44,1971281,16.2296954265521,16.5827280763139,15.9698241704774,16.1218243391249,2010185.6314953,0.0,1.0
2023-10-12,15.96,16.58,15.82,16.55,2748604,15.6511141394424,16.2591148140322,15.513823664535,16.2296954265521,2802849.65333228,0.0,1.0
2023-10-13,15.65,15.755,15.48,15.55,1066145,15.3471138021474,15.450081658328,15.1804039397599,15.2490491772136,1087186.12926851,0.0,1.0
2023-10-16,15.68,15.965,15.23,15.53,1876187,15.3765331896276,15.6560173706891,14.9352423774253,15.2294362522268,1913214.8838234,0.0,1.0
2023-10-17,15.65,15.93,15.23,15.37,1553652,15.3471138021474,15.6216947519622,14.9352423774253,15.0725328523327,1584314.42637754,0.0,1.0
2023-10-18,15.35,15.53,15.175,15.35,1457809,15.0529199273459,15.2294362522268,14.8813068337117,15.0529199273459,1486579.89665833,0.0,1.0
2023-10-19,15.3,15.42,15.15,15.2,2055923,15.003887614879,15.1215651647996,14.8567906774782,14.9058229899451,2096498.10151912,0.0,1.0
2023-10-20,14.99,15.23,14.96,15.15,2781910,14.699887277584,14.9352423774253,14.6704678901039,14.8567906774782,2836812.97091237,0.0,1.0
2023-10-23,14.46,15.04,14.45,14.99,2213907,14.1801447654346,14.748919590051,14.1703383029412,14.699887277584,2257600.02803602,0.0,1.0
2023-10-24,15.71,15.88,14.44,14.46,6258558,15.4059525771078,15.5726624394953,14.1605318404479,14.1801447654346,6382075.08999474,0.0,1.0
2023-10-25,15.18,15.455,15.01,15.32,1536373,14.8862100649584,15.1558877835264,14.7195002025708,15.0235005398657,1566694.4130326,0.0,1.0
2023-10-26,14.7,15.18,14.63,15.08,2762966,14.4154998652759,14.8862100649584,14.3468546278222,14.7881454400245,2817495.09760914,0.0,1.0
2023-10-27,14.86,15.19,14.78,15.14,2113800,14.57240326517,14.8960165274517,14.493951565223,14.8469842149848,2155517.34524645,0.0,1.0
2023-10-30,15.19,15.305,14.72,15.03,3708958,14.8960165274517,15.0087908461257,14.4351127902626,14.7391131275576,3782156.9220317,0.0,1.0
2023-10-31,14.8,15.11,14.55,14.8,3175984,14.5135644902097,14.8175648275047,14.2684029278751,14.5135644902097,3238664.30136494,0.0,1.0
2023-11-01,14.58,14.81,14.29,14.63,2117230,14.2978223153553,14.5233709527031,14.0134349030471,14.3468546278222,2159015.03873409,0.0,1.0
2023-11-02,14.71,14.845,14.535,14.75,3132881,14.4253063277693,14.55769357143,14.253693234135,14.4645321777428,3194710.63302726,0.0,1.0
2023-11-03,15.39,15.56,15.2001,15.23,2589272,15.0921457773194,15.258855639707,14.9059210545701,14.9352423774253,2640373.12307739,0.0,1.0
2023-11-06,15.35,15.755,15.29,15.62,1467493,15.0529199273459,15.450081658328,14.9940811523856,15.3176944146673,1496455.01728061,0.0,1.0
2023-11-07,15.3,15.35,14.91,15.16,3287757,15.003887614879,15.0529199273459,14.621435577637,14.8665971399716,3352643.22095535,0.0,1.0
2023-11-08,15.16,15.355,15.09,15.15,1442782,14.8665971399716,15.0578231585926,14.7979519025179,14.8567906774782,1471256.32813386,0.0,1.0
2023-11-09,14.76,15.23,14.66,15.16,2398769,14.4743386402362,14.9352423774253,14.3762740153023,14.8665971399716,2446110.41098471,0.0,1.0
2023-11-10,14.79,14.91,14.52,14.69,1631842,14.5037580277163,14.621435577637,14.2389835403949,14.4056934027825,1664047.56159602,0.0,1.0
2023-11-13,15.03,15.15,14.785,15.07,4396701,14.7391131275576,14.8567906774782,14.4988547964696,14.7783389775311,4483473.01890548,0.0,1.0
2023-11-14,15.81,15.99,15.24,15.72,5092650,15.5040172020416,15.6805335269225,14.9450488399187,15.4157590396011,5193157.06702116,0.0,1.0
2023-11-15,16.95,17.4,16.34,16.38,4983537,16.6219539262875,17.0632447384898,16.023759714191,16.0629855641645,5081890.64442116,0.0,1.0
2023-11-16,16.44,16.69,15.98,16.38,3616450,16.1218243391249,16.3669859014595,15.6707270644291,16.0629855641645,3687823.21090761,0.0,1.0
2023-11-17,16.56,16.66,16.34,16.52,2065304,16.2395018890455,16.3375665139793,16.023759714191,16.2002760390719,2106064.24222105,0.0,1.0
2023-11-20,17.31,17.535,16.71,16.86,7127468,16.9749865760493,17.1956319821505,16.3865988264462,16.533695763847,7268133.64636629,0.0,1.0
2023-11-21,17.25,17.49,16.99,17.06,2897490,16.916147801089,17.1515029009303,16.661179776261,16.7298250137147,2954674.02435337,0.0,1.0
2023-11-22,17.32,17.49,17.13,17.46,3283112,16.9847930385427,17.1515029009303,16.7984702511684,17.1220835134501,3347906.54857923,0.0,1.0
2023-11-24,17.96,17.96,17.04,17.38,2713448,17.6124066381194,17.6124066381194,16.710212088728,17.043631813503,2766999.82468742,0.0,1.0
2023-11-27,17.33,17.92,17.305,17.62,4535514,16.9945995010361,17.5731807881458,16.9700833448027,17.2789869133443,4625025.59211284,0.0,1.0
2023-11-28,16.5,17.41,16.44,17.16,2692672,16.1806631140852,17.0730512009832,16.1218243391249,16.8278896386486,2745813.79556223,0.0,1.0
2023-11-29,16.72,16.81,16.15,16.2,3788624,16.3964052889396,16.4846634513801,15.8374369268167,15.8864692392836,3863395.18715914,0.0,1.0
2023-11-30,16.53,16.71,15.91,16.59,4283644,16.2100825015653,16.3865988264462,15.6020818269755,16.2689212765256,4368184.75866255,0.0,1.0
2023-12-01,16.15,16.425,15.85,16.36,1777706,15.8374369268167,16.1071146453848,15.5432430520151,16.0433726391778,1812790.2912994,0.0,1.0
2023-12-04,14.11,15.8,13.98,15.68,6183817,14.0134349030471,15.6918689913639,13.8843245885612,15.5726902395307,6226429.02854799,0.18,1.0
2023-12-05,14.63,14.79,14.0,14.01,2948383,14.5298761609907,14.6887811634349,13.9041877138667,13.9141192765195,2968699.995242,0.0,1.0
2023-12-06,15.08,15.285,14.8,14.87,1926724,14.976796480365,15.1803935147466,14.6987127260877,14.768233664657,1940000.8511895,0.0,1.0
2023-12-07,15.24,15.83,15.21,15.3,2681847,15.1357014828092,15.7216636793221,15.1059067948509,15.1952908587258,2700327.32387202,0.0,1.0
2023-12-08,15.2,15.2,14.9577,15.1,4458158,15.0959752321981,15.0959752321981,14.8553334691217,14.9966596056705,4488878.69499591,0.0,1.0
2023-12-11,15.15,15.25,14.9,15.07,2732101,15.0463174189343,15.145633045462,14.7980283526153,14.9668649177122,2750927.61886793,0.0,1.0
2023-12-12,15.34,15.49,15.04,15.275,2421557,15.2350171093368,15.3839905491282,14.937070229754,15.1704619520939,2438243.69302707,0.0,1.0
2023-12-13,15.74,15.78,14.97,15.38,5608378,15.6322796154473,15.6720058660583,14.8675492911846,15.2747433599479,5647024.7392945,0.0,1.0
2023-12-14,15.68,15.85,15.24,15.55,4241517,15.5726902395307,15.7415268046277,15.1357014828092,15.4435799250448,4270744.84479082,0.0,1.0
2023-12-15,16.02,16.31,15.84,15.98,3108761,15.9103633697246,16.1983786866547,15.7315952419749,15.8706371191136,3130183.14306809,0.0,1.0
2023-12-18,15.22,16.11,15.195,16.11,2232478,15.1158383575037,15.9997474335995,15.0910094508718,15.9997474335995,2247861.76964725,0.0,1.0
2023-12-19,16.01,16.13,15.2871,15.43,1935089,15.9004318070719,16.019610558905,15.1824791429037,15.3244011732117,1948423.49351927,0.0,1.0
2023-12-20,15.85,16.08,15.69,15.75,2392725,15.7415268046277,15.9699527456412,15.5826218021835,15.6422111781,2409213.0147662,0.0,1.0
2023-12-21,15.87,16.105,15.59,15.65,2026245,15.7613899299332,15.9947816522731,15.4833061756559,15.5428955515724,2040207.63986874,0.0,1.0
2023-12-22,15.81,15.88,15.5,15.78,1905364,15.7018005540166,15.771321492586,15.393922111781,15.6720058660583,1918493.66168991,0.0,1.0
2023-12-26,15.76,16.15,15.7,15.96,1759092,15.6521427407528,16.0394736842105,15.5925533648362,15.8507739938081,1771213.71681706,0.0,1.0
2023-12-27,16.27,16.27,15.795,15.91,2086997,16.1586524360437,16.1586524360437,15.6869032100375,15.8011161805442,2101378.27547169,0.0,1.0
2023-12-28,16.32,16.73,16.265,16.55,2699077,16.2083102493075,16.6155043180707,16.1536866547173,16.436736190321,2717676.05397867,0.0,1.0
2023-12-29,16.61,16.67,16.105,16.32,1814970,16.4963255662376,16.5559149421541,15.9947816522731,16.2083102493075,1827476.7662018,0.0,1.0
2024-01-02,15.64,16.18,15.52,16.02,2069013,15.5329639889197,16.0692683721688,15.4137852370865,15.9103633697246,2083270.34963084,0.0,1.0
2024-01-03,15.59,15.69,15.231,15.3,1159406,15.4833061756559,15.5826218021835,15.1267630764217,15.1952908587258,1167395.3440525,0.0,1.0
2024-01-04,15.46,15.62,15.35,15.53,811635,15.35419586117,15.5131008636141,15.2449486719896,15.4237167997393,817227.890894173,0.0,1.0
2024-01-05,15.23,15.6,15.215,15.45,1610879,15.1257699201564,15.4932377383086,15.1108725761773,15.3442642985172,1621979.39671862,0.0,1.0
2024-01-08,15.07,15.13,14.91,15.0,3957407,14.9668649177122,15.0264542936288,14.807959915268,14.8973439791429,3984677.0728466,0.0,1.0
2024-01-09,14.91,15.15,14.76,14.8,1915130,14.807959915268,15.0463174189343,14.6589864754766,14.6987127260877,1928326.95816243,0.0,1.0
2024-01-10,14.89,15.12,14.785,14.98,1693967,14.7880967899625,15.016522730976,14.6838153821085,14.8774808538374,1705639.94733388,0.0,1.0
2024-01-11,15.09,15.33,14.865,15.22,3094010,14.9867280430178,15.225085546684,14.7632678833306,15.1158383575037,3115330.4954881,0.0,1.0
2024-01-12,15.0,15.185,14.98,15.08,1718418,14.8973439791429,15.081077888219,14.8774808538374,14.976796480365,1730259.43658737,0.0,1.0
2024-01-16,14.3,14.83,14.245,14.8,3480867,14.2021345934496,14.728507414046,14.1475109988594,14.6987127260877,3504853.28613617,0.0,1.0
2024-01-17,13.86,14.025,13.58,13.67,3069204,13.765145836728,13.9290166204986,13.4870620824507,13.5764461463256,3090353.5599672,0.0,1.0
2024-01-18,13.82,14.19,13.67,13.92,3051905,13.725419586117,14.0928874042692,13.5764461463256,13.8247352126446,3072935.35438884,0.0,1.0
2024-01-19,13.42,13.75,13.1,13.71,5595531,13.3281570800065,13.6558986475477,13.0103470751181,13.6161723969366,5634089.21197704,0.0,1.0
2024-01-22,13.01,13.24,12.57,12.81,4502830,12.9209630112433,13.1493889522568,12.4839742545218,12.722331758188,4533858.5250205,0.0,1.0
2024-01-23,13.42,13.71,13.075,13.71,3712909,13.3281570800065,13.6161723969366,12.9855181684862,13.6161723969366,3738494.26300247,0.0,1.0
2024-01-24,13.94,14.18,13.75,14.02,4545485,13.8445983379501,14.0829558416164,13.6558986475477,13.9240508391722,4576807.45611158,0.0,1.0
2024-01-25,14.13,14.585,13.91,14.05,3175194,14.0332980283526,14.4851841290533,13.8148036499919,13.9538455271305,3197073.92584086,0.0,1.0
2024-01-26,13.92,14.25,13.82,13.94,2068637,13.8247352126446,14.1524767801858,13.725419586117,13.8445983379501,2082891.75865464,0.0,1.0
2024-01-29,14.0,14.03,13.64,13.935,1710646,13.9041877138667,13.933982401825,13.5466514583673,13.8396325566238,1722433.88055784,0.0,1.0
2024-01-30,13.58,13.81,13.4689,13.65,1724551,13.4870620824507,13.7154880234642,13.3767224213785,13.55658302102,1736434.69844135,0.0,1.0
2024-01-31,13.91,14.225,13.29,13.39,2925983,13.8148036499919,14.1276478735539,13.1990467655206,13.2983623920482,2946145.63921246,0.0,1.0
2024-02-01,14.47,14.535,14.07,14.19,2322256,14.3709711585465,14.4355263157895,13.973708652436,14.0928874042692,2338258.42034455,0.0,1.0
2024-02-02,14.0,14.51,13.925,14.28,3383625,13.9041877138667,14.4106974091576,13.829700993971,14.182271468144,3406941.20180476,0.0,1.0
2024-02-05,13.69,14.22,13.62,14.19,2183792,13.5963092716311,14.1226820922275,13.5267883330618,14.0928874042692,2198840.27957342,0.0,1.0
2024-02-06,14.86,15.145,14.04,14.32,5090724,14.7583021020042,15.041351637608,13.9439139644778,14.2219977187551,5125803.64036096,0.0,1.0
2024-02-07,14.75,14.9,14.23,14.43,3381819,14.6490549128239,14.7980283526153,14.1326136548802,14.3312449079355,3405122.75684987,0.0,1.0
2024-02-08,14.3,14.69,14.195,14.56,5351509,14.2021345934496,14.5894655369073,14.0978531855956,14.4603552224214,5388385.68219851,0.0,1.0
2024-02-09,14.43,14.45,13.95,14.31,2589508,14.3312449079355,14.351108033241,13.8545299006029,14.2120661561023,2607352.02559474,0.0,1.0
2024-02-12,14.91,15.07,14.44,14.58,1529286,14.807959915268,14.9668649177122,14.3411764705882,14.4802183477269,1539824.14799016,0.0,1.0
2024-02-13,14.32,14.785,14.26,14.49,1262446,14.2219977187551,14.6838153821085,14.1624083428385,14.390834283852,1271145.38178835,0.0,1.0
2024-02-14,14.73,14.89,14.505,14.68,1723755,14.6291917875183,14.7880967899625,14.4057316278312,14.5795339742545,1735633.21328959,0.0,1.0
2024-02-15,14.88,15.04,14.68,14.68,3410851,14.7781652273098,14.937070229754,14.5795339742545,14.5795339742545,3434354.81328957,0.0,1.0
2024-02-16,14.87,15.19,14.85,15.01,2016229,14.768233664657,15.0860436695454,14.7483705393515,14.9072755417957,2030122.62067268,0.0,1.0
2024-02-20,14.82,14.82,14.5,14.71,3302681,14.7185758513932,14.7185758513932,14.4007658465048,14.6093286622128,3325439.42526661,0.0,1.0
2024-02-21,14.81,15.28,14.8,15.11,2933538,14.7086442887404,15.1754277334202,14.6987127260877,15.0065911683233,2953752.69991797,0.0,1.0
2024-02-22,15.03,15.145,14.8,14.98,2919893,14.9271386671012,15.041351637608,14.6987127260877,14.8774808538374,2940013.67366694,0.0,1.0
2024-02-23,15.0,15.18,14.775,15.04,2810165,14.8973439791429,15.0761121068926,14.6738838194558,14.937070229754,2829529.54963085,0.0,1.0
2024-02-26,15.21,15.37,14.8,14.88,3094993,15.1059067948509,15.2648117972951,14.6987127260877,14.7781652273098,3116320.26923708,0.0,1.0
2024-02-27,15.6,15.685,15.26,15.31,1371922,15.4932377383086,15.5776560208571,15.1555646081147,15.2052224213785,1381375.76931912,0.0,1.0
2024-02-28,15.37,15.575,15.15,15.23,2019881,15.2648117972951,15.4684088316767,15.0463174189343,15.1257699201564,2033799.78621821,0.0,1.0
2024-02-29,15.65,15.735,15.37,15.44,2866737,15.5428955515724,15.6273138341209,15.2648117972951,15.3343327358644,2886491.38129615,0.0,1.0
2024-03-01,16.34,16.38,15.785,15.88,3747135,16.228173374613,16.2678996252241,15.6769716473847,15.771321492586,3772956.11074651,0.0,1.0
2024-03-04,15.98,16.4,15.93,16.26,3141790,15.8706371191136,16.2877627505296,15.8209793058498,16.1487208733909,3163439.74241181,0.0,1.0
2024-03-05,15.85,15.945,15.54,15.82,2614960,15.7415268046277,15.8358766498289,15.433648362392,15.7117321166694,2632979.4126333,0.0,1.0
2024-03-06,16.78,16.87,16.13,16.13,4955827,16.6651621313345,16.7545461952094,16.019610558905,16.019610558905,4989977.07940936,0.0,1.0
2024-03-07,16.98,17.04,16.425,16.77,3013202,16.8637933843898,16.9233827603063,16.3125916571615,16.6552305686818,3033965.65611156,0.0,1.0
2024-03-08,16.97,17.23,16.785,16.89,3495760,16.853861821737,17.1120824507088,16.6701279126609,16.7744093205149,3519848.91222314,0.0,1.0
2024-03-11,17.5,17.63,17.23,17.23,4377838,17.3802346423334,17.5093449568193,17.1120824507088,17.1120824507088,4408005.21837571,0.0,1.0
2024-03-12,20.79,21.32,18.65,19.05,14493684,20.6477187550921,21.1740915756885,18.522364347401,18.9196268535115,14593558.4426579,0.0,1.0
2024-03-13,20.69,20.88,19.47,20.17,6292424,20.5484031285644,20.7371028189669,19.3367524849275,20.0319618706208,6335784.42789173,0.0,1.0
2024-03-14,19.6,20.2,19.35,20.16,6135451,19.4658627994134,20.0617565585791,19.2175737330943,20.0220303079681,6177729.74356029,0.0,1.0
2024-03-15,19.21,19.56,18.87,19.56,6109649,19.0785318559557,19.4261365488023,18.7408587257618,19.4261365488023,6151749.94470877,0.0,1.0
2024-03-18,19.12,19.39,18.915,19.39,3061403,18.9891477920808,19.2572999837054,18.7855507576992,19.2572999837054,3082498.80410173,0.0,1.0
2024-03-19,19.1,19.135,18.762,18.94,2541964,18.9692846667753,19.00404513606,18.6335978491119,18.8103796643311,2559480.40492207,0.0,1.0
2024-03-20,19.3,19.395,18.945,19.31,2751231,19.1679159198305,19.2622657650318,18.8153454456575,19.1778474824833,2770189.44167351,0.0,1.0
2024-03-21,18.78,19.27,18.755,19.25,1370616,18.6514746618869,19.1381212318723,18.626645755255,19.1182581065667,1380060.76981132,0.0,1.0
2024-03-22,18.57,18.75,18.31,18.75,2305224,18.4429118461789,18.6216799739286,18.1846912172071,18.6216799739286,2321109.05463495,0.0,1.0
2024-03-25,18.34,18.84,18.31,18.62,3786652,18.2144859051654,18.7110640378035,18.1846912172071,18.4925696594427,3812745.41821165,0.0,1.0
2024-03-26,18.15,18.46,18.1,18.45,1732594,18.0257862147629,18.3336646569985,17.9761284014991,18.3237330943458,1744533.1219032,0.0,1.0
2024-03-27,18.3,18.345,17.86,18.0,2507931,18.1747596545543,18.2194516864918,17.7377708978328,17.8768127749715,2525212.8871206,0.0,1.0
2024-03-28,17.53,18.3,17.49,18.28,3344707,17.4100293302917,18.1747596545543,17.3703030796806,18.1548965292488,3367755.02198523,0.0,1.0
2024-04-01,18.42,18.48,17.66,17.71,3775604,18.2939384063875,18.3535277823041,17.5391396447776,17.5887974580414,3801621.28761279,0.0,1.0
2024-04-02,18.55,18.83,18.3,18.57,3706240,18.4230487208734,18.7011324751507,18.1747596545543,18.4429118461789,3731779.3076292,0.0,1.0
2024-04-03,19.01,19.11,18.1,18.59,4031067,18.8799006029004,18.9792162294281,17.9761284014991,18.4627749714844,4058844.65611158,0.0,1.0
2024-04-04,19.05,19.34,18.93,19.11,5212579,18.9196268535115,19.2076421704416,18.8004481016783,18.9792162294281,5248498.33027071,0.0,1.0
2024-04-05,19.12,19.555,18.805,18.86,4076150,18.9891477920808,19.421170767476,18.6763035685188,18.730927163109,4104238.31829369,0.0,1.0
2024-04-08,19.55,20.19,19.34,19.46,4535418,19.4162049861496,20.0518249959263,19.2076421704416,19.3268209222747,4566671.0854799,0.0,1.0
2024-04-09,19.6,19.92,19.42,19.63,3179836,19.4658627994134,19.7836728043018,19.2870946716637,19.4956574873717,3201747.91337162,0.0,1.0
2024-04-10,19.59,19.79,19.19,19.48,3046007,19.4559312367606,19.6545624898159,19.0586687306502,19.3466840475803,3066996.711895,0.0,1.0
2024-04-11,19.24,19.33,18.85,19.06,11218691,19.108326543914,19.1977106077888,18.7209956004563,18.9295584161642,11295997.8124692,0.0,1.0
2024-04-12,18.74,19.255,18.675,19.15,2993953,18.6117484112759,19.1232238878931,18.5471932540329,19.0189424800391,3014584.01328958,0.0,1.0
2024-04-15,18.35,19.15,18.3,18.79,3112631,18.2244174678182,19.0189424800391,18.1747596545543,18.6614062245397,3134079.81082854,0.0,1.0
2024-04-16,18.06,18.27,17.795,18.27,2652730,17.9364021508881,18.1449649665961,17.6732157405899,18.1449649665961,2671009.68170631,0.0,1.0
2024-04-17,18.11,18.44,18.05,18.18,1999047,17.9860599641519,18.313801531693,17.9264705882353,18.0555809027212,2012822.22132895,0.0,1.0
2024-04-18,17.84,18.3,17.745,18.24,2166271,17.7179077725273,18.1747596545543,17.6235579273261,18.1151702786378,2181198.54421657,0.0,1.0
2024-04-19,17.84,17.98,17.675,17.83,1903201,17.7179077725273,17.856949649666,17.5540369887567,17.7079762098745,1916315.75668581,0.0,1.0
2024-04-22,18.28,18.39,18.01,18.1,3083407,18.1548965292488,18.2641437184292,17.8867443376243,17.9761284014991,3104654.43133717,0.0,1.0
2024-04-23,18.77,18.885,18.33,18.35,5960809,18.6415430992342,18.7557560697409,18.2045543425126,18.2244174678182,6001884.30401967,0.0,1.0
2024-04-24,19.13,19.35,18.86,19.21,3858933,18.9990793547336,19.2175737330943,18.730927163109,19.0785318559557,3885524.49893355,0.0,1.0
2024-04-25,19.6,19.7,18.69,18.81,2064082,19.4658627994134,19.565178425941,18.5620905980121,18.6812693498452,2078305.37063166,0.0,1.0
2024-04-26,20.09,20.28,19.895,19.99,4891018,19.9525093693987,20.1412090598012,19.7588438976699,19.8531937428711,4924721.48744874,0.0,1.0
2024-04-29,20.2,20.29,19.435,20.0,5112006,20.0617565585791,20.151140622454,19.3019920156428,19.8631253055239,5147232.2923708,0.0,1.0
2024-04-30,19.79,20.23,19.515,19.99,5288164,19.6545624898159,20.0915512465374,19.3814445168649,19.8531937428711,5324604.17850697,0.0,1.0
2024-05-01,19.53,20.01,19.52,19.6,2288540,19.3963418608441,19.8730568681766,19.3864102981913,19.4658627994134,2304310.08695652,0.0,1.0
2024-05-02,20.28,20.6,19.895,20.03,5298692,20.1412090598012,20.4590190646896,19.7588438976699,19.8929199934822,5335204.72584086,0.0,1.0
2024-05-03,20.4,20.575,20.02,20.46,4281707,20.2603878116343,20.4341901580577,19.8829884308294,20.3199771875509,4311211.78982774,0.0,1.0
2024-05-06,20.26,20.74,20.01,20.6,7664568,20.1213459344957,20.5980609418283,19.8730568681766,20.4590190646896,7717383.72698933,0.0,1.0
2024-05-07,20.16,20.22,19.75,20.05,3218935,20.0220303079681,20.0816196838846,19.6148362392048,19.9127831187877,3241116.34044298,0.0,1.0
2024-05-08,20.05,20.14,19.84,19.93,3043051,19.9127831187877,20.0021671826625,19.7042203030797,19.7936043669545,3064020.34241181,0.0,1.0
2024-05-09,20.37,20.63,19.83,20.36,5614508,20.2305931236761,20.4888137526479,19.6942887404269,20.2206615610233,5653196.98047579,0.0,1.0
2024-05-10,20.76,20.895,20.23,20.34,3392399,20.6179240671338,20.7520001629461,20.0915512465374,20.2007984357178,3415775.66251025,0.0,1.0
2024-05-13,20.87,21.28,20.745,21.02,4746896,20.7271712563142,21.1343653250774,20.6030267231546,20.8761446961056,4779606.35799835,0.0,1.0
2024-05-14,21.32,21.38,20.77,20.97,5696443,21.1740915756885,21.233680951605,20.6278556297865,20.8264868828418,5735696.58589006,0.0,1.0
2024-05-15,21.64,21.68,20.96,21.44,8012135,21.4919015805768,21.5316278311879,20.816555320189,21.2932703275216,8067345.77440526,0.0,1.0
2024-05-16,22.12,22.16,21.39,21.65,5342743,21.9686165879094,22.0083428385205,21.2436125142578,21.5018331432296,5379559.27662018,0.0,1.0
2024-05-17,22.17,22.475,21.88,22.07,3502972,22.0182744011732,22.3211870620825,21.7302590842431,21.9189587746456,3527110.60935193,0.0,1.0
2024-05-20,22.63,22.645,21.91,22.01,4696408,22.4751262832003,22.4900236271794,21.7600537722014,21.859369398729,4728770.45053321,0.0,1.0
2024-05-21,21.98,22.68,21.52,21.72,5494728,21.8295747107707,22.5247840964641,21.3727228287437,21.5713540817989,5532591.58917146,0.0,1.0
2024-05-22,22.36,22.74,21.97,22.12,3921321,22.2069740915757,22.5843734723806,21.819643148118,21.9686165879094,3948342.40803937,0.0,1.0
2024-05-23,21.44,22.25,21.2607,22.25,3614177,21.2932703275216,22.0977269023953,21.1151974091576,22.0977269023953,3639081.91123872,0.0,1.0
2024-05-24,21.21,21.65,20.9,21.65,3031588,21.0648443865081,21.5018331432296,20.7569659442724,21.5018331432296,3052478.35209187,0.0,1.0
2024-05-28,21.2,21.88,21.055,21.59,4441071,21.0549128238553,21.7302590842431,20.9109051653903,21.442243767313,4471673.95028712,0.0,1.0
2024-05-29,20.43,20.95,20.4,20.905,2718848,20.2901824995926,20.8066237575363,20.2603878116343,20.7619317255988,2737583.29384742,0.0,1.0
2024-05-30,20.99,21.0,20.22,20.37,3846991,20.8463500081473,20.8562815708001,20.0816196838846,20.2305931236761,3873500.20787531,0.0,1.0
2024-05-31,21.25,21.27,20.48,20.85,15562743,21.1045706371191,21.1244337624246,20.3398403128564,20.7073081310086,15669984.2150943,0.0,1.0
2024-06-03,21.5,21.63,21.045,21.41,4988638,21.3528597034382,21.4819700179241,20.9009736027375,21.2634756395633,5023014.17653814,0.0,1.0
2024-06-04,21.16,21.705,20.93,21.39,3858864,21.0151865732443,21.5564567378198,20.7867606322307,21.2436125142578,3885455.02346185,0.0,1.0
2024-06-05,21.53,21.565,21.18,21.2,2091873,21.3826543913964,21.4174148606811,21.0350496985498,21.0549128238553,2106287.8754717,0.0,1.0
2024-06-06,21.93,21.99,21.33,21.6,3270150,21.7799168975069,21.8395062734235,21.1840231383412,21.4521753299658,3292684.25758819,0.0,1.0
2024-06-07,21.42,21.925,21.32,21.74,3110737,21.2734072022161,21.7749511161805,21.1740915756885,21.5912172071044,3132172.75947498,0.0,1.0
2024-06-10,21.35,21.46,20.94,21.32,1234842,21.2038862636467,21.3131334528271,20.7966921948835,21.1740915756885,1243351.16554553,0.0,1.0
2024-06-11,20.49,21.35,20.41,21.35,4984611,20.3497718755092,21.2038862636467,20.2703193742871,21.2038862636467,5018959.4269073,0.0,1.0
2024-06-12,19.95,20.71,19.68,20.58,4654527,19.8134674922601,20.56826625387,19.5453153006355,20.4391559393841,4686600.85299425,0.0,1.0
2024-06-13,20.25,20.77,20.04,20.16,1997745,20.1114143718429,20.6278556297865,19.9028515561349,20.0220303079681,2011511.24938474,0.0,1.0
2024-06-14,20.28,20.48,19.912,20.14,7850177,20.1412090598012,20.3398403128564,19.7757275541796,20.0021671826625,7904271.73896637,0.0,1.0
2024-06-17,20.34,20.5225,20.015,20.2,2735053,20.2007984357178,20.3820494541307,19.878022649503,20.0617565585791,2753899.96078753,0.0,1.0
2024-06-18,20.47,20.48,20.14,20.34,3071757,20.3299087502037,20.3398403128564,20.0021671826625,20.2007984357178,3092924.15242001,0.0,1.0
2024-06-20,20.77,20.89,20.4,20.4,2747393,20.6278556297865,20.7470343816197,20.2603878116343,20.2603878116343,2766324.99442166,0.0,1.0
2024-06-21,20.0,20.69,19.89,20.61,3629260,19.8631253055239,20.5484031285644,19.7538781163435,20.4689506273424,3654268.84659556,0.0,1.0
2024-06-24,20.12,20.37,19.68,19.79,2145960,19.982304057357,20.2305931236761,19.5453153006355,19.6545624898159,2160747.58326497,0.0,1.0
2024-06-25,19.34,20.15,19.26,19.75,2091744,19.2076421704416,20.0120987453153,19.1281896692195,19.6148362392048,2106157.98654635,0.0,1.0
2024-06-26,19.51,19.605,19.1,19.33,1803565,19.3764787355385,19.4708285807398,18.9692846667753,19.1977106077888,1815993.17555374,0.0,1.0
2024-06-27,19.25,19.41,18.88,19.06,2431350,19.1182581065667,19.2771631090109,18.7507902884145,18.9295584161642,2448104.17555374,0.0,1.0
2024-06-28,18.81,19.19,18.635,19.19,4101208,18.6812693498452,19.0586687306502,18.5074670034219,19.0586687306502,4129468.99031994,0.0,1.0
2024-07-01,18.62,19.13,18.485,19.02,3264626,18.4925696594427,18.9990793547336,18.3584935636304,18.8898321655532,3287122.19228877,0.0,1.0
2024-07-02,18.4,18.72,18.265,18.72,3101715,18.274075281082,18.5918852859703,18.1399991852697,18.5918852859703,3123088.58982772,0.0,1.0
2024-07-03,18.89,18.93,18.445,18.47,2041902,18.7607218510673,18.8004481016783,18.3187673130194,18.3435962196513,2055972.53059885,0.0,1.0
2024-07-05,17.68,18.9725,17.65,18.59,3083258,17.5590027700831,18.8426572429526,17.5292080821248,18.4627749714844,3104504.40459393,0.0,1.0
2024-07-08,18.05,18.175,17.5013,17.67,5581941,17.9264705882353,18.0506151213948,17.3815257454782,17.5490712074303,5620405.56472518,0.0,1.0
2024-07-09,18.47,18.5,17.99,18.02,3059352,18.3435962196513,18.3733909076096,17.8668812123187,17.896675900277,3080433.67087777,0.0,1.0
2024-07-10,18.76,18.85,18.32,18.5,3133902,18.6316115365814,18.7209956004563,18.1946227798599,18.3733909076096,3155497.38703856,0.0,1.0
2024-07-11,18.96,19.44,18.84,19.125,3941794,18.8302427896366,19.3069577969692,18.7110640378035,18.9941135734072,3968956.48531584,0.0,1.0
2024-07-12,19.09,19.45,19.024,19.19,2384148,18.9593531041225,19.316889359622,18.8938047906143,19.0586687306502,2400576.91156686,0.0,1.0
2024-07-15,17.69,18.871,17.68,18.72,4823910,17.5689343327359,18.741851882027,17.5590027700831,18.5918852859703,4857151.05332239,0.0,1.0
2024-07-16,17.21,17.65,17.01,17.03,5762785,17.0922193254033,17.5292080821248,16.8935880723481,16.9134511976536,5802495.74159147,0.0,1.0
2024-07-17,16.8,17.135,16.75,17.12,4392186,16.6850252566401,17.0177326055076,16.6353674433762,17.0028352615284,4422452.08892534,0.0,1.0
2024-07-18,16.07,17.05,15.945,16.91,7041563,15.9600211829884,16.9333143229591,15.8358766498289,16.7942724458204,7090085.66546351,0.0,1.0
2024-07-19,15.7,16.08,15.69,16.05,3167324,15.5925533648362,15.9699527456412,15.5826218021835,15.9401580576829,3189149.6945037,0.0,1.0
2024-07-22,16.05,16.38,15.75,15.93,1972528,15.9401580576829,16.2678996252241,15.6422111781,15.8209793058498,1986120.48170632,0.0,1.0
2024-07-23,15.93,16.17,15.71,15.9,3125011,15.8209793058498,16.0593368095161,15.602484927489,15.7911846178915,3146545.12009843,0.0,1.0
2024-07-24,14.08,14.91,14.0601,14.82,6725081,13.9836402150888,14.807959915268,13.9638764054098,14.7185758513932,6771422.82149303,0.0,1.0
2024-07-25,13.73,14.16,13.53,14.11,6691653,13.6360355222421,14.0630927163109,13.4374042691869,14.0134349030471,6737764.47268255,0.0,1.0
2024-07-26,13.71,13.875,13.375,13.73,3426890,13.6161723969366,13.7800431807072,13.2834650480691,13.6360355222421,3450504.33634127,0.0,1.0
2024-07-29,13.76,14.08,13.6,13.81,8293546,13.6658302102004,13.9836402150888,13.5069252077562,13.7154880234642,8350695.9478261,0.0,1.0
2024-07-30,13.5,13.8399,13.275,13.72,5615579,13.4076095812286,13.745183395796,13.1841494215415,13.6261039595894,5654275.36062347,0.0,1.0
2024-07-31,13.58,13.99,13.515,13.95,3616600,13.4870620824507,13.894256151214,13.4225069252078,13.8545299006029,3641521.60787531,0.0,1.0
2024-08-01,13.55,13.74,13.25,13.67,3457113,13.4572673944924,13.6459670848949,13.1593205149096,13.5764461463256,3480935.59983594,0.0,1.0
2024-08-02,13.4,13.41,13.0,13.4,4734815,13.308293954701,13.3182255173538,12.9110314485905,13.308293954701,4767442.10910582,0.0,1.0
2024-08-05,13.29,13.655,12.77,12.78,3175141,13.1990467655206,13.5615488023464,12.682605507577,12.6925370702298,3197020.56062346,0.0,1.0
2024-08-06,13.77,13.835,13.21,13.21,4498527,13.6757617728532,13.7403169300961,13.1195942642985,13.1195942642985,4529525.87350287,0.0,1.0
2024-08-07,13.53,14.36,13.46,14.04,5118408,13.4374042691869,14.2617239693661,13.3678833306176,13.9439139644778,5153678.40787531,0.0,1.0
2024-08-08,13.76,13.88,13.48,13.59,4045551,13.6658302102004,13.7850089620336,13.3877464559231,13.4969936451035,4073428.46382281,0.0,1.0
2024-08-09,13.91,14.08,13.76,13.92,2085117,13.8148036499919,13.9836402150888,13.6658302102004,13.8247352126446,2099485.32059064,0.0,1.0
2024-08-12,14.08,14.09,13.61,13.91,3318984,13.9836402150888,13.9935717777416,13.516856770409,13.8148036499919,3341854.76751436,0.0,1.0
2024-08-13,14.24,14.45,13.87,14.1,3070443,14.142545217533,14.351108033241,13.7750773993808,14.0035033403943,3091601.09778507,0.0,1.0
2024-08-14,13.64,14.19,13.425,14.07,4184927,13.5466514583673,14.0928874042692,13.3331228613329,13.973708652436,4213764.88908941,0.0,1.0
2024-08-15,14.1,14.23,13.685,13.73,4651061,14.0035033403943,14.1326136548802,13.5913434903047,13.6360355222421,4683110.96915506,0.0,1.0
2024-08-16,14.6,14.68,13.94,14.0,3233835,14.5000814730324,14.5795339742545,13.8445983379501,13.9041877138667,3256119.01476621,0.0,1.0
2024-08-19,14.77,14.88,14.56,14.7,2246545,14.6689180381294,14.7781652273098,14.4603552224214,14.59939709956,2262025.70385562,0.0,1.0
2024-08-20,13.93,14.49,13.775,14.46,2705250,13.8346667752974,14.390834283852,13.6807275541796,14.3610395958938,2723891.59146841,0.0,1.0
2024-08-21,14.48,14.53,13.915,14.03,2440168,14.3809027211993,14.4305605344631,13.8197694313182,13.933982401825,2456982.93945857,0.0,1.0
2024-08-22,14.16,14.4,14.07,14.34,2437025,14.0630927163109,14.3014502199772,13.973708652436,14.2418608440606,2453818.28137818,0.0,1.0
2024-08-23,14.18,14.52,14.16,14.35,2645582,14.0829558416164,14.4206289718103,14.0630927163109,14.2517924067134,2663812.42559475,0.0,1.0
2024-08-26,14.12,14.13,13.53,13.86,2060982,14.0233664656999,14.0332980283526,13.4374042691869,13.765145836728,2075184.00885971,0.0,1.0
2024-08-27,13.94,14.22,13.81,14.22,2538657,13.8445983379501,14.1226820922275,13.7154880234642,14.1226820922275,2556150.61673504,0.0,1.0
2024-08-28,10.95,13.82,10.57,13.77,15907486,10.8750611047743,13.725419586117,10.4976617239694,13.6757617728532,16017102.8026251,0.0,1.0
2024-08-29,12.32,12.37,11.48,11.81,9155899,12.2356851882027,12.2853430014665,11.4014339253707,11.7291754929118,9218991.33109106,0.0,1.0
2024-08-30,12.46,12.58,11.885,12.41,7839405,12.3747270653414,12.4939058171745,11.8036622128076,12.3250692520776,7893425.51025429,0.0,1.0
2024-09-03,12.24,12.4042,11.88,12.32,6947706,12.1562326869806,12.319308945739,11.7986964314812,12.2356851882027,6995581.90680887,0.0,1.0
2024-09-04,12.16,12.29,11.845,12.25,3336656,12.0767801857585,12.2058905002444,11.7639359621965,12.1661642496334,3359648.54339623,0.0,1.0
2024-09-05,12.36,12.37,11.99,12.15,6774091,12.2754114388138,12.2853430014665,11.9079436206616,12.0668486231058,6820770.54421655,0.0,1.0
2024-09-06,12.47,12.515,12.18,12.27,5667826,12.3846586279941,12.4293506599316,12.096643311064,12.1860273749389,5706882.38917147,0.0,1.0
2024-09-09,12.23,12.54,12.17,12.5,3664292,12.1463011243278,12.4541795665635,12.0867117484113,12.4144533159524,3689542.24840034,0.0,1.0
2024-09-10,12.1,12.42,12.035,12.31,3792401,12.0171908098419,12.3350008147303,11.952635652599,12.2257536255499,3818534.03396228,0.0,1.0
2024-09-11,12.0,12.105,11.805,12.0,3794468,11.9178751833143,12.0221565911683,11.7242097115855,11.9178751833143,3820615.27744053,0.0,1.0
2024-09-12,12.12,12.265,11.88,12.12,3518892,12.0370539351475,12.1810615936125,11.7986964314812,12.0370539351475,3543140.31238719,0.0,1.0
2024-09-13,12.16,12.24,11.855,12.06,3297656,12.0767801857585,12.1562326869806,11.7738675248493,11.9774645592309,3320379.79852338,0.0,1.0
2024-09-16,12.25,12.3,12.07,12.28,2740412,12.1661642496334,12.2158220628972,11.9873961218837,12.1959589375917,2759295.88908941,0.0,1.0
2024-09-17,12.44,12.58,12.275,12.46,5716267,12.3548639400358,12.4939058171745,12.1909931562653,12.3747270653414,5755657.19097623,0.0,1.0
2024-09-18,12.1,12.53,12.055,12.46,1574467,12.0171908098419,12.4442480039107,11.9724987779045,12.3747270653414,1585316.48547991,0.0,1.0
2024-09-19,12.99,13.055,12.41,12.68,3997757,12.9010998859378,12.9656550431807,12.3250692520776,12.5932214437021,4025305.12042656,0.0,1.0
2024-09-20,12.55,13.16,12.515,13.11,5747136,12.4641111292162,13.0699364510347,12.4293506599316,13.0202786377709,5786738.90598853,0.0,1.0
2024-09-23,12.73,12.9,12.51,12.57,2849686,12.6428792569659,12.8117158220629,12.4243848786052,12.4839742545218,2869322.88465957,0.0,1.0
2024-09-24,15.19,15.26,13.752,13.8,10057441,15.0860436695454,15.1555646081147,13.6578849600782,13.7055564608115,10126745.7616079,0.0,1.0
2024-09-25,14.27,14.96,14.165,14.81,7832076,14.1723399054913,14.8576177285319,14.0680584976373,14.7086442887404,7886046.00689088,0.0,1.0
2024-09-26,16.12,16.65,15.8,16.4,20979687,16.0096789962522,16.5360518168486,15.6918689913639,16.2877627505296,21124255.8029533,0.0,1.0
2024-09-27,17.18,17.39,16.67,16.77,12598260,17.062424637445,17.270987453153,16.5559149421541,16.6552305686818,12685073.2764561,0.0,1.0
2024-09-30,17.36,19.16,17.31,19.0,13507722,17.2411927651947,19.0288740426919,17.1915349519309,18.8699690402477,13600802.2828548,0.0,1.0
2024-10-01,18.04,18.15,17.135,17.62,6772136,17.9165390255825,18.0257862147629,17.0177326055076,17.4994133941665,6818802.07251847,0.0,1.0
2024-10-02,18.39,19.5,17.94,19.24,9631864,18.2641437184292,19.3665471728858,17.8172233990549,19.108326543914,9698236.15553733,0.0,1.0
2024-10-03,18.56,18.76,17.71,17.74,5575744,18.4329802835262,18.6316115365814,17.5887974580414,17.6185921459997,5614165.86185396,0.0,1.0
2024-10-04,19.19,19.27,18.76,18.94,4121098,19.0586687306502,19.1381212318723,18.6316115365814,18.8103796643311,4149496.05020508,0.0,1.0
2024-10-07,18.99,19.43,18.27,19.23,7005577,18.8600374775949,19.2970262343164,18.1449649665961,19.0983949812612,7053851.6897457,0.0,1.0
2024-10-08,17.27,17.4,16.85,17.0,4105407,17.1518087013199,17.2809190158058,16.7346830699039,16.8836565096953,4133696.92518457,0.0,1.0
2024-10-09,16.77,16.92,16.35,16.64,4816322,16.6552305686818,16.8042040084732,16.2381049372658,16.5261202541959,4849510.76521738,0.0,1.0
2024-10-10,16.94,17.07,16.66,16.89,2581691,16.8240671337787,16.9531774482646,16.5459833795014,16.7744093205149,2599481.15947498,0.0,1.0
2024-10-11,17.0,17.18,16.61,16.61,3167502,16.8836565096953,17.062424637445,16.4963255662376,16.4963255662376,3189328.92108285,0.0,1.0
2024-10-14,16.1,16.82,16.04,16.45,3877348,15.9898158709467,16.7048883819456,15.9302264950301,16.3374205637934,3904066.3947498,0.0,1.0
2024-10-15,15.12,15.65,14.79,15.43,6058755,15.016522730976,15.5428955515724,14.6887811634349,15.3244011732117,6100505.23954063,0.0,1.0
2024-10-16,15.37,15.6,15.125,15.38,2388775,15.2648117972951,15.4932377383086,15.0214885123024,15.2747433599479,2405235.79573421,0.0,1.0
2024-10-17,14.89,15.12,14.69,14.82,3283267,14.7880967899625,15.016522730976,14.5894655369073,14.7185758513932,3305891.64544709,0.0,1.0
2024-10-18,15.15,15.91,15.07,15.85,2096001,15.0463174189343,15.8011161805442,14.9668649177122,15.7415268046277,2110444.32108286,0.0,1.0
2024-10-21,14.97,15.18,14.81,14.87,4048554,14.8675492911846,15.0761121068926,14.7086442887404,14.768233664657,4076452.15717802,0.0,1.0
2024-10-22,14.92,15.065,14.67,14.8,2619748,14.8178914779208,14.9618991363859,14.5696024116018,14.6987127260877,2637800.40623462,0.0,1.0
2024-10-23,14.76,15.14,14.72,15.01,1993005,14.6589864754766,15.0363858562816,14.6192602248656,14.9072755417957,2006738.58654635,0.0,1.0
2024-10-24,14.3,14.795,14.105,14.68,3245081,14.2021345934496,14.6937469447613,14.0084691217207,14.5795339742545,3267442.50976209,0.0,1.0
2024-10-25,14.89,14.965,14.35,14.57,5306299,14.7880967899625,14.8625835098582,14.2517924067134,14.4702867850741,5342864.14487285,0.0,1.0
2024-10-28,15.26,15.565,14.94,15.12,2383438,15.1555646081147,15.458477269024,14.8377546032263,15.016522730976,2399862.019032,0.0,1.0
2024-10-29,15.39,15.86,15.24,15.57,4238118,15.2846749226006,15.7514583672804,15.1357014828092,15.4634430503503,4267322.42264151,0.0,1.0
2024-10-30,14.95,15.075,14.73,14.87,3703435,14.8476861658791,14.9718306990386,14.6291917875183,14.768233664657,3728954.97867104,0.0,1.0
2024-10-31,14.55,14.98,14.42,14.95,2722236,14.4504236597686,14.8774808538374,14.3213133452827,14.8476861658791,2740994.64019689,0.0,1.0
2024-11-01,14.66,15.01,14.45,14.73,3884533,14.559670848949,14.9072755417957,14.351108033241,14.6291917875183,3911300.90582445,0.0,1.0
2024-11-04,14.76,15.005,14.66,14.72,3006141,14.6589864754766,14.9023097604693,14.559670848949,14.6192602248656,3026855.9995078,0.0,1.0
2024-11-05,15.04,15.165,14.87,15.1,2697216,14.937070229754,15.0612147629135,14.768233664657,14.9966596056705,2715802.2300246,0.0,1.0
2024-11-06,14.8,14.968,14.25,14.37,5052618,14.6987127260877,14.8655629786541,14.1524767801858,14.2716555320189,5087435.05594749,0.0,1.0
2024-11-07,15.33,15.5,14.99,15.315,3567423,15.225085546684,15.393922111781,14.8874124164901,15.2101882027049,3592005.73437245,0.0,1.0
2024-11-08,14.89,15.01,14.5,14.58,4132425,14.7880967899625,14.9072755417957,14.4007658465048,14.4802183477269,4160901.10336342,0.0,1.0
2024-11-11,14.52,15.1,14.505,15.08,2812004,14.4206289718103,14.9966596056705,14.4057316278312,14.976796480365,2831381.22198524,0.0,1.0
2024-11-12,13.79,14.09,13.575,14.04,4625853,13.6956248981587,13.9935717777416,13.4820963011243,13.9439139644778,4657729.26349467,0.0,1.0
2024-11-13,13.89,14.2,13.68,13.94,5203149,13.7949405246863,14.1028189669219,13.5863777089783,13.8445983379501,5239003.34913865,0.0,1.0
2024-11-14,13.49,13.7,13.25,13.57,2885812,13.3976780185759,13.6062408342839,13.1593205149096,13.4771305197979,2905697.82510253,0.0,1.0
2024-11-15,13.44,13.79,13.165,13.79,1745477,13.348020205312,13.6956248981587,13.0749022323611,13.6956248981587,1757504.89729287,0.0,1.0
2024-11-18,13.78,13.935,13.41,13.61,3629133,13.6856933355059,13.8396325566238,13.3182255173538,13.516856770409,3654140.97145202,0.0,1.0
2024-11-19,13.59,13.74,13.395,13.63,2443015,13.4969936451035,13.6459670848949,13.3033281733746,13.5367198957145,2459849.55783429,0.0,1.0
2024-11-20,13.44,13.88,13.42,13.84,2974515,13.348020205312,13.7850089620336,13.3281570800065,13.7452827114225,2995012.06808861,0.0,1.0
2024-11-21,12.92,13.3625,12.665,13.33,4555700,12.8315789473684,13.2710505947531,12.578324099723,13.2387730161317,4587092.84659558,0.0,1.0
2024-11-22,12.76,12.92,12.59,12.7,3918274,12.6726739449242,12.8315789473684,12.5038373798273,12.6130845690077,3945274.41148483,0.0,1.0
2024-11-25,12.64,12.79,12.44,12.59,5126178,12.5534951930911,12.7024686328825,12.3548639400358,12.5038373798273,5161501.95012305,0.0,1.0
2024-11-26,12.18,12.66,12.165,12.63,4187014,12.096643311064,12.5733583183966,12.0817459670849,12.5435636304383,4215866.27038557,0.0,1.0
2024-11-27,12.58,12.73,12.28,12.49,12449415,12.4939058171745,12.6428792569659,12.1959589375917,12.4045217532997,12535202.6013126,0.0,1.0
2024-11-29,13.5,13.68,12.72,12.77,4276800,13.4076095812286,13.5863777089783,12.6329476943132,12.682605507577,4306270.97621001,0.0,1.0
2024-12-02,14.0,14.25,13.28,13.34,4358000,13.9041877138667,14.1524767801858,13.1891152028679,13.2487045787844,4388030.51681707,0.0,1.0
2024-12-03,14.02,14.2,13.8713,13.9,3382027,13.9240508391722,14.1028189669219,13.7763685025257,13.8048720873391,3405332.19015587,0.0,1.0
2024-12-04,13.45,14.165,13.34,14.02,4643324,13.3579517679648,14.0680584976373,13.2487045787844,13.9240508391722,4675320.65430681,0.0,1.0
2024-12-05,13.89,13.955,13.53,13.62,4619470,13.7949405246863,13.8594956819293,13.4374042691869,13.5267883330618,4651302.27891716,0.0,1.0
2024-12-06,13.92,14.26,13.875,14.07,2324820,13.8247352126446,14.1624083428385,13.7800431807072,13.973708652436,2340840.08859721,0.0,1.0
2024-12-09,15.34,15.82,14.9,14.9,4668046,15.2350171093368,15.7117321166694,14.7980283526153,14.7980283526153,4700213.01099262,0.0,1.0
2024-12-10,14.11,14.98,13.975,14.84,9389730,14.0134349030471,14.8774808538374,13.8793588072348,14.7384389766987,9454433.63576701,0.0,1.0
2024-12-11,14.49,14.8,13.99,14.15,4825542,14.390834283852,14.6987127260877,13.894256151214,14.0531611536581,4858794.29926171,0.0,1.0
2024-12-12,14.78,15.17,14.35,14.35,6247250,14.6788496007821,15.0661805442399,14.2517924067134,14.2517924067134,6290299.13863825,0.0,1.0
2024-12-13,14.58,14.77,14.32,14.77,14553952,14.4802183477269,14.6689180381294,14.2219977187551,14.6689180381294,14654241.7430681,0.0,1.0
2024-12-16,13.81,14.32,13.755,14.3,5232175,13.7154880234642,14.2219977187551,13.660864428874,14.2021345934496,5268229.36423299,0.0,1.0
2024-12-17,13.91,14.025,13.73,14.0,5094196,13.8148036499919,13.9290166204986,13.6360355222421,13.9041877138667,5129299.56554551,0.0,1.0
2024-12-18,13.66,14.14,13.5,13.8,6018177,13.5665145836728,14.0432295910054,13.4076095812286,13.7055564608115,6059647.62083675,0.0,1.0
2024-12-19,13.73,13.87,13.64,13.73,3290432,13.6360355222421,13.7750773993808,13.5466514583673,13.6360355222421,3313106.01870386,0.0,1.0
2024-12-20,13.62,13.81,13.47,13.73,5729535,13.5267883330618,13.7154880234642,13.3778148932703,13.6360355222421,5769016.61936011,0.0,1.0
2024-12-23,13.74,13.77,13.495,13.58,1701457,13.6459670848949,13.6757617728532,13.4026437999022,13.4870620824507,1713181.56013126,0.0,1.0
2024-12-24,13.79,14.015,13.57,14.015,1347928,13.6956248981587,13.9190850578459,13.4771305197979,13.9190850578459,1357216.42920427,0.0,1.0
2024-12-26,13.76,13.825,13.52,13.795,1670113,13.6658302102004,13.7303853674434,13.4274727065341,13.7005906794851,1681621.57194422,0.0,1.0
2024-12-27,13.87,14.0,13.61,13.73,1795884,13.7750773993808,13.9041877138667,13.516856770409,13.6360355222421,1808259.24659557,0.0,1.0
2024-12-30,13.7,14.0,13.655,14.0,1369475,13.6062408342839,13.9041877138667,13.5615488023464,13.9041877138667,1378911.90730106,0.0,1.0
2024-12-31,13.8,14.0,13.63,13.74,1607630,13.7055564608115,13.9041877138667,13.5367198957145,13.6459670848949,1618708.00820344,0.0,1.0
2025-01-02,13.64,13.83,13.58,13.66,1705174,13.5466514583673,13.7353511487698,13.4870620824507,13.5665145836728,1716924.1735849,0.0,1.0
2025-01-03,13.95,13.96,13.64,13.83,2531434,13.8545299006029,13.8644614632557,13.5466514583673,13.7353511487698,2548877.8438064,0.0,1.0
2025-01-06,13.6,14.0,13.38,14.0,3214305,13.5069252077562,13.9041877138667,13.2884308293955,13.9041877138667,3236454.43560296,0.0,1.0
2025-01-07,13.53,13.8,13.45,13.63,2931127,13.4374042691869,13.7055564608115,13.3579517679648,13.5367198957145,2951325.08597211,0.0,1.0
2025-01-08,13.32,13.59,13.125,13.46,3027470,13.2288414534789,13.4969936451035,13.03517598175,13.3678833306176,3048331.97538966,0.0,1.0
2025-01-10,12.92,13.235,12.89,13.2,4425381,12.8315789473684,13.1444231709304,12.8017842594101,13.1096627016458,4455875.83215751,0.0,1.0
2025-01-13,13.33,13.35,12.85,12.9,4824049,13.2387730161317,13.2586361414372,12.7620580087991,12.8117158220629,4857291.01115667,0.0,1.0
2025-01-14,14.05,14.105,13.43,13.53,7159613,13.9538455271305,14.0084691217207,13.3380886426593,13.4374042691869,7208949.13552093,0.0,1.0
2025-01-15,14.01,14.29,13.98,14.16,2564531,13.9141192765195,14.1922030307968,13.8843245885612,14.0630927163109,2582202.91173092,0.0,1.0
2025-01-16,13.86,14.045,13.69,14.0,1453564,13.765145836728,13.9488797458041,13.5963092716311,13.9041877138667,1463580.3557014,0.0,1.0
2025-01-17,14.69,14.715,13.8,13.8,2626588,14.5894655369073,14.6142944435392,13.7055564608115,13.7055564608115,2644687.53995078,0.0,1.0
2025-01-21,14.56,14.84,14.185,14.78,2119458,14.4603552224214,14.7384389766987,14.0879216229428,14.6788496007821,2134062.96078753,0.0,1.0
2025-01-22,14.61,14.72,14.375,14.47,3172775,14.5100130356852,14.6192602248656,14.2766213133453,14.3709711585465,3194638.25676784,0.0,1.0
2025-01-23,14.26,14.6,14.05,14.6,1567292,14.1624083428385,14.5000814730324,13.9538455271305,14.5000814730324,1578092.04331419,0.0,1.0
2025-01-24,14.84,14.85,14.12,14.39,1757121,14.7384389766987,14.7483705393515,14.0233664656999,14.2915186573244,1769229.13486464,0.0,1.0
2025-01-27,14.89,15.17,14.76,14.93,2286733,14.7880967899625,15.0661805442399,14.6589864754766,14.8278230405736,2302490.63511075,0.0,1.0
2025-01-28,15.13,15.16,14.76,14.9,1149093,15.0264542936288,15.0562489815871,14.6589864754766,14.7980283526153,1157011.27826087,0.0,1.0
2025-01-29,14.74,15.23,14.68,15.23,2229388,14.6391233501711,15.1257699201564,14.5795339742545,15.1257699201564,2244750.47678425,0.0,1.0
2025-01-30,15.37,15.54,14.77,14.77,5003680,15.2648117972951,15.433648362392,14.6689180381294,14.6689180381294,5038159.82936833,0.0,1.0
2025-01-31,14.41,15.32,14.335,15.32,1914220,14.31138178263,15.2151539840313,14.2368950627342,15.2151539840313,1927410.68744872,0.0,1.0
2025-02-03,14.72,14.735,14.0,14.22,2980925,14.6192602248656,14.6341575688447,13.9041877138667,14.1226820922275,3001466.23872026,0.0,1.0
2025-02-04,15.25,15.36,14.82,14.83,4478016,15.145633045462,15.2548802346423,14.7185758513932,14.728507414046,4508873.53437242,0.0,1.0
2025-02-05,14.64,15.05,14.635,14.89,2972147,14.5398077236435,14.9470017924067,14.5348419423171,14.7880967899625,2992627.75045118,0.0,1.0
2025-02-06,14.76,15.15,14.655,14.9,1928679,14.6589864754766,15.0463174189343,14.5547050676226,14.7980283526153,1941969.32288761,0.0,1.0
2025-02-07,15.41,15.62,15.06,15.06,2876140,15.3045380479061,15.5131008636141,14.9569333550595,14.9569333550595,2895959.17637409,0.0,1.0
2025-02-10,15.74,15.97,15.64,15.77,5000398,15.6322796154473,15.8607055564608,15.5329639889197,15.6620743034056,5034855.21345365,0.0,1.0
2025-02-11,14.7,15.44,14.66,15.4,4137857,14.59939709956,15.3343327358644,14.559670848949,15.2946064852534,4166370.53470059,0.0,1.0
2025-02-12,15.94,16.005,14.6,14.78,5472961,15.8309108685025,15.8954660257455,14.5000814730324,14.6788496007821,5510674.59507794,0.0,1.0
2025-02-13,15.9,15.96,15.37,15.48,4820611,15.7911846178915,15.8507739938081,15.2648117972951,15.3740589864755,4853829.3202625,0.0,1.0
2025-02-14,16.49,17.24,16.225,16.69,6812325,16.3771468144044,17.1220140133616,16.1139604041062,16.5757780674597,6859268.01066449,0.0,1.0
2025-02-18,15.65,16.94,15.56,16.48,5307567,15.5428955515724,16.8240671337787,15.4535114876976,16.3672152517517,5344140.88252667,0.0,1.0
2025-02-19,15.4,15.78,15.105,15.78,4121170,15.2946064852534,15.6720058660583,15.0016253869969,15.6720058660583,4149568.54634946,0.0,1.0
2025-02-20,15.64,16.02,15.29,15.92,4426838,15.5329639889197,15.9103633697246,15.185359296073,15.811047743197,4457342.87219031,0.0,1.0
2025-02-21,16.0,16.24,15.815,16.09,6054830,15.8905002444191,16.1288577480854,15.706766335343,15.979884308294,6096553.19278097,0.0,1.0
2025-02-24,16.0,16.28,15.43,16.11,8595896,15.8905002444191,16.1685839986964,15.3244011732117,15.9997474335995,8655129.40968006,0.0,1.0
2025-02-25,15.89,16.21,15.85,16.0,7831556,15.7812530552387,16.0990630601271,15.7415268046277,15.8905002444191,7885522.42362593,0.0,1.0
2025-02-26,15.79,16.55,15.78,16.46,5978562,15.6819374287111,16.436736190321,15.6720058660583,16.3473521264461,6019759.63806398,0.0,1.0
2025-02-27,15.72,16.0,15.245,15.72,4439454,15.6124164901418,15.8905002444191,15.1406672641356,15.6124164901418,4470045.80771123,0.0,1.0
2025-02-28,16.0,16.03,15.41,15.52,7217832,15.8905002444191,15.9202949323774,15.3045380479061,15.4137852370865,7267569.31648892,0.0,1.0
2025-03-03,15.55,16.28,15.475,16.21,2953540,15.4435799250448,16.1685839986964,15.3690932051491,16.0990630601271,2973892.53158327,0.0,1.0
2025-03-04,16.11,16.265,15.5,15.6,2470010,15.9997474335995,16.1536866547173,15.393922111781,15.4932377383086,2487030.57752256,0.0,1.0
2025-03-05,17.14,17.33,16.505,16.54,6296097,17.022698386834,17.2113980772364,16.3920441583836,16.4268046276682,6339482.73814601,0.0,1.0
2025-03-06,17.34,17.99,17.1,17.49,6197830,17.2213296398892,17.8668812123187,16.9829721362229,17.3703030796806,6240538.59064807,0.0,1.0
2025-03-07,17.86,18.32,17.52,17.61,4773755,17.7377708978328,18.1946227798599,17.4000977676389,17.4894818315138,4806650.44052503,0.0,1.0
2025-03-10,17.41,17.69,17.0,17.59,6095313,17.2908505784585,17.5689343327359,16.8836565096953,17.4696187062082,6137315.15684989,0.0,1.0
2025-03-11,18.27,19.07,17.475,19.05,6939250,18.1449649665961,18.939489978817,17.3554057357015,18.9196268535115,6987067.63740769,0.0,1.0
2025-03-12,18.67,18.7,17.91,17.92,5024687,18.5422274727065,18.5720221606648,17.7874287110966,17.7973602737494,5059311.58638229,0.0,1.0
2025-03-13,18.86,18.995,18.0239,18.4,7156859,18.730927163109,18.8650032589213,17.9005492097116,18.274075281082,7206176.15799836,0.0,1.0
2025-03-14,19.75,19.81,18.97,19.22,9788830,19.6148362392048,19.6744256151214,18.8401743522894,19.0884634186084,9856283.7916325,0.0,1.0
2025-03-17,20.47,20.48,19.46,19.59,13231862,20.3299087502037,20.3398403128564,19.3268209222747,19.4559312367606,13323041.3607875,0.0,1.0
2025-03-18,20.56,20.79,19.86,20.61,6539732,20.4192928140785,20.6477187550921,19.7240834283852,20.4689506273424,6584796.60114849,0.0,1.0
2025-03-19,20.56,20.81,20.37,20.81,5282326,20.4192928140785,20.6675818803976,20.2305931236761,20.6675818803976,5318725.94946679,0.0,1.0
2025-03-20,20.29,20.48,19.55,19.595,6988793,20.151140622454,20.3398403128564,19.4162049861496,19.460897018087,7036952.03297784,0.0,1.0
2025-03-21,19.98,20.055,19.56,19.69,4930624,19.8432621802183,19.9177489001141,19.4261365488023,19.5552468632883,4964600.40820346,0.0,1.0
2025-03-24,20.01,20.21,19.84,20.0,11260345,19.8730568681766,20.0716881212319,19.7042203030797,19.8631253055239,11337938.8457752,0.0,1.0
2025-03-25,19.91,20.229,19.735,19.89,6334288,19.773741241649,20.0905580902721,19.5999388952257,19.7538781163435,6377936.90828548,0.0,1.0
2025-03-26,19.73,20.05,19.29,19.79,3983725,19.5949731138993,19.9127831187877,19.1579843571778,19.6545624898159,4011176.42739951,0.0,1.0
2025-03-27,20.06,20.55,19.54,19.74,7859298,19.9227146814404,20.4093612514258,19.4062734234968,19.6049046765521,7913455.59081216,0.0,1.0
2025-03-28,19.46,19.92,19.25,19.78,5296218,19.3268209222747,19.7836728043018,19.1182581065667,19.6446309271631,5332713.67776867,0.0,1.0
2025-03-31,19.17,19.41,18.87,19.35,7225464,19.0388056053446,19.2771631090109,18.7408587257618,19.2175737330943,7275253.90779329,0.0,1.0
2025-04-01,19.06,19.275,18.755,18.9032,3206436,18.9295584161642,19.1430870131986,18.626645755255,18.7738315137689,3228531.21115669,0.0,1.0
2025-04-02,19.0,19.11,18.59,18.9,5041737,18.8699690402477,18.9792162294281,18.4627749714844,18.7706534137201,5076479.07612797,0.0,1.0
2025-04-03,18.87,18.91,18.13,18.2,6463190,18.7408587257618,18.7805849763728,18.0059230894574,18.0754440280267,6507727.15832649,0.0,1.0
2025-04-04,15.42,17.405,15.32,17.28,14108902,15.3144696105589,17.2858847971322,15.2151539840313,17.1617402639726,14206124.9506153,0.0,1.0
2025-04-07,15.11,16.43,14.43,14.69,10064333,15.0065911683233,16.3175574384879,14.3312449079355,14.5894655369073,10133685.2536505,0.0,1.0
2025-04-08,14.15,15.94,13.935,15.88,9893513,14.0531611536581,15.8309108685025,13.8396325566238,15.771321492586,9961688.15110749,0.0,1.0
2025-04-09,15.25,15.37,13.9,14.17,8929135,15.145633045462,15.2648117972951,13.8048720873391,14.0730242789637,8990664.7243642,0.0,1.0
2025-04-10,14.31,14.96,14.185,14.91,6065748,14.2120661561023,14.8576177285319,14.0879216229428,14.807959915268,6107546.42756359,0.0,1.0
2025-04-11,14.53,14.59,13.6,13.75,8637929,14.4305605344631,14.4901499103797,13.5069252077562,13.6558986475477,8697452.05463494,0.0,1.0
2025-04-14,14.54,15.7066,14.52,14.98,5179821,14.4404920971159,15.5991081961871,14.4206289718103,14.8774808538374,5215514.59835929,0.0,1.0
2025-04-15,14.3,14.59,14.04,14.26,4690532,14.2021345934496,14.4901499103797,13.9439139644778,14.1624083428385,4722853.95963904,0.0,1.0
2025-04-16,13.93,14.4,13.83,14.2,3553534,13.8346667752974,14.3014502199772,13.7353511487698,14.1028189669219,3578021.02674323,0.0,1.0
2025-04-17,13.9,14.295,13.75,14.06,3876675,13.8048720873391,14.1971688121232,13.6558986475477,13.9637770897833,3903388.75717801,0.0,1.0
2025-04-21,13.62,14.8,13.28,14.09,2007856,13.5267883330618,14.6987127260877,13.1891152028679,13.9935717777416,2021691.92321574,0.0,1.0
2025-04-22,13.88,14.24,13.71,13.73,4852103,13.7850089620336,14.142545217533,13.6161723969366,13.6360355222421,4885538.32830187,0.0,1.0
2025-04-23,14.61,14.79,14.3,14.31,3343265,14.5100130356852,14.6887811634349,14.2021345934496,14.2120661561023,3366303.08531583,0.0,1.0
2025-04-24,14.6,14.835,14.37,14.52,2565639,14.5000814730324,14.7334731953723,14.2716555320189,14.4206289718103,2583318.54684168,0.0,1.0
2025-04-25,14.36,14.51,14.14,14.5,2245052,14.2617239693661,14.4106974091576,14.0432295910054,14.4007658465048,2260522.41575062,0.0,1.0
2025-04-28,14.86,14.99,14.15,14.2,1986771,14.7583021020042,14.8874124164901,14.0531611536581,14.1028189669219,2000461.62871206,0.0,1.0
2025-04-29,15.14,15.2,14.855,14.89,1682264,15.0363858562816,15.0959752321981,14.7533363206779,14.7880967899625,1693856.30319934,0.0,1.0
2025-04-30,15.3,15.315,14.8904,15.0,2670365,15.1952908587258,15.2101882027049,14.7884940524686,14.8973439791429,2688766.2026251,0.0,1.0
2025-05-01,15.5,15.665,15.23,15.47,1364138,15.393922111781,15.5577928955516,15.1257699201564,15.3641274238227,1373538.13059885,0.0,1.0
2025-05-02,16.36,16.54,15.875,16.0,2840219,16.2480364999185,16.4268046276682,15.7663557112596,15.8905002444191,2859790.6485644,0.0,1.0
2025-05-05,16.41,16.75,16.1,16.19,3523953,16.2976943131823,16.6353674433762,15.9898158709467,16.0791999348216,3548236.18720263,0.0,1.0
2025-05-06,16.44,16.82,16.4,16.53,4244830,16.3274890011406,16.7048883819456,16.2877627505296,16.4168730650155,4274080.67432322,0.0,1.0
2025-05-07,15.9,16.4,15.77,16.4,1865993,15.7911846178915,16.2877627505296,15.6620743034056,16.2877627505296,1878851.36029532,0.0,1.0
2025-05-08,15.85,16.09,15.63,15.92,2081644,15.7415268046277,15.979884308294,15.5230324262669,15.811047743197,2095988.38851517,0.0,1.0
2025-05-09,15.91,16.27,15.57,15.77,1662295,15.8011161805442,16.1586524360437,15.4634430503503,15.6620743034056,1673749.69893356,0.0,1.0
2025-05-12,17.81,18.07,16.9,16.97,4160016,17.688113084569,17.9463337135408,16.7843408831677,16.853861821737,4188682.23002461,0.0,1.0
2025-05-13,17.67,17.97,17.36,17.42,3219509,17.5490712074303,17.8470180870132,17.2411927651947,17.3007821411113,3241694.29581625,0.0,1.0
2025-05-14,18.48,18.49,17.85,18.0,3237507,18.3535277823041,18.3634593449568,17.7278393351801,17.8768127749715,3259816.31812961,0.0,1.0
2025-05-15,18.1,18.13,17.725,17.96,3843166,17.9761284014991,18.0059230894574,17.6036948020205,17.8370865243604,3869648.85020509,0.0,1.0
2025-05-16,18.25,18.39,18.04,18.1,1609296,18.1251018412905,18.2641437184292,17.9165390255825,17.9761284014991,1620385.48843314,0.0,1.0
2025-05-19,18.24,18.305,17.86,18.09,2314263,18.1151702786378,18.1797254358807,17.7377708978328,17.9661968388463,2330210.3414274,0.0,1.0
2025-05-20,18.11,18.43,18.081156,18.38,1411726,17.9860599641519,18.3038699690402,17.9574133648362,18.2542121557764,1421454.05447088,0.0,1.0
2025-05-21,17.9,18.36,17.755,18.26,2059231,17.7774971484439,18.2343490304709,17.6334894899788,18.1350334039433,2073420.94290402,0.0,1.0
2025-05-22,17.25,17.41,16.55,16.65,3233502,17.1319455760143,17.2908505784585,16.436736190321,16.5360518168486,3255783.72009845,0.0,1.0
2025-05-23,17.41,17.61,17.06,17.1,1563983,17.2908505784585,17.4894818315138,16.9432458856119,16.9829721362229,1574760.24134537,0.0,1.0
2025-05-27,17.58,17.65,17.17,17.27,2371601,17.4596871435555,17.5292080821248,17.0524930747922,17.1518087013199,2387943.45151764,0.0,1.0
2025-05-28,17.57,17.905,17.12,17.4,1635998,17.4497555809027,17.7824629297702,17.0028352615284,17.2809190158058,1647271.48908942,0.0,1.0
2025-05-29,17.7,17.9,17.47,17.81,2042607,17.5788658953886,17.7774971484439,17.3504399543751,17.688113084569,2056682.38867925,0.0,1.0
2025-05-30,16.96,17.52,16.92,17.46,10178327,16.8439302590842,17.4000977676389,16.8042040084732,17.3405083917223,10248464.7742412,0.0,1.0
2025-06-02,17.65,17.655,16.845,17.25,1995502,17.5292080821248,17.5341738634512,16.7297172885775,17.1319455760143,2009252.79310911,0.0,1.0
2025-06-03,17.76,17.88,17.43,17.79,3880035,17.6384552713052,17.7576340231383,17.3107137037641,17.6682499592635,3906771.91058244,0.0,1.0
2025-06-04,18.43,18.44,17.785,17.89,3577167,18.3038699690402,18.313801531693,17.6632841779371,17.7675655857911,3601816.87924529,0.0,1.0
2025-06-05,18.24,18.72,18.1,18.315,3362625,18.1151702786378,18.5918852859703,17.9761284014991,18.1896569985335,3385796.49302706,0.0,1.0
2025-06-06,18.24,18.27,17.91,18.24,3505786,18.1151702786378,18.1449649665961,17.7874287110966,18.1151702786378,3529944.00032813,0.0,1.0
2025-06-09,18.8,18.95,18.35,18.5,6377679,18.6713377871924,18.8203112269839,18.2244174678182,18.3733909076096,6421626.91107467,0.0,1.0
2025-06-10,18.51,18.79,18.31,18.74,2338623,18.3833224702623,18.6614062245397,18.1846912172071,18.6117484112759,2354738.20360952,0.0,1.0
2025-06-11,18.64,18.875,18.415,18.81,2864113,18.5124327847482,18.7458245070882,18.2889726250611,18.6812693498452,2883849.29958984,0.0,1.0
2025-06-12,18.22,18.425,17.53,17.71,2682019,18.0953071533322,18.2989041877139,17.4100293302917,17.5887974580414,2700500.50910583,0.0,1.0
2025-06-13,17.65,17.99,17.49,17.92,4319296,17.5292080821248,17.8668812123187,17.3703030796806,17.7973602737494,4349059.8116489,0.0,1.0
2025-06-16,18.37,18.59,17.94,18.38,2281063,18.2442805931237,18.4627749714844,17.8172233990549,18.2542121557764,2296781.56374077,0.0,1.0
2025-06-17,17.84,18.22,17.615,18.2,2563602,17.7179077725273,18.0953071533322,17.4944476128402,18.0754440280267,2581267.51009024,0.0,1.0
2025-06-18,17.75,17.87,17.27,17.81,1823283,17.6285237086524,17.7477024604856,17.1518087013199,17.688113084569,1835847.05020509,0.0,1.0
2025-06-20,17.82,17.87,17.59,17.69,6231566,17.6980446472218,17.7477024604856,17.4696187062082,17.5689343327359,6274507.06185397,0.0,1.0
2025-06-23,17.68,17.75,17.27,17.67,1675952,17.5590027700831,17.6285237086524,17.1518087013199,17.5490712074303,1687500.80787531,0.0,1.0
2025-06-24,18.09,18.145,17.17,17.2,2950905,17.9661968388463,18.0208204334365,17.0524930747922,17.0822877627505,2971239.37407712,0.0,1.0
2025-06-25,17.55,18.33,17.32,18.17,2797224,17.4298924555972,18.2045543425126,17.2014665145837,18.0456493400684,2816499.37456932,0.0,1.0
2025-06-26,17.62,17.645,17.25,17.63,2834169,17.4994133941665,17.5242423007984,17.1319455760143,17.5093449568193,2853698.95865464,0.0,1.0
2025-06-27,18.12,18.14,17.51,17.6,2395018,17.9959915268046,18.0158546521102,17.3901662049862,17.479550268861,2411521.81558655,0.0,1.0
2025-06-30,17.84,18.15,17.432,18.08,3570283,17.7179077725273,18.0257862147629,17.3127000162946,17.9562652761936,3594885.44232978,0.0,1.0
2025-07-01,17.5,17.765,17.42,17.72,2550572,17.3802346423334,17.6434210526316,17.3007821411113,17.5987290206942,2568147.72173913,0.0,1.0
2025-07-02,17.78,17.8,17.05,17.07,3292209,17.6583183966107,17.6781815219162,16.9333143229591,16.9531774482646,3314895.26382281,0.0,1.0
2025-07-03,17.95,18.05,17.47,17.7,2689779,17.8271549617077,17.9264705882353,17.3504399543751,17.5788658953886,2708313.98244462,0.0,1.0
2025-07-07,17.81,17.97,17.44,17.61,6265684,17.688113084569,17.8470180870132,17.3206452664168,17.4894818315138,6308860.16538146,0.0,1.0
2025-07-08,18.66,19.0,17.99,18.17,4403546,18.5322959100538,18.8699690402477,17.8668812123187,18.0456493400684,4433890.36948318,0.0,1.0
2025-07-09,18.84,18.94,18.6,18.89,2027000,18.7110640378035,18.8103796643311,18.4727065341372,18.7607218510673,2040967.84249385,0.0,1.0
2025-07-10,18.95,18.995,18.72,18.73,2578040,18.8203112269839,18.8650032589213,18.5918852859703,18.6018168486231,2595805.00082034,0.0,1.0
2025-07-11,18.52,18.95,18.5,18.8,1564393,18.3932540329151,18.8203112269839,18.3733909076096,18.6713377871924,1575173.06661198,0.0,1.0
2025-07-14,18.39,18.7499,18.37,18.4,1388976,18.2641437184292,18.6215806583021,18.2442805931237,18.274075281082,1398547.28662838,0.0,1.0
2025-07-15,18.93,19.02,18.38,18.8,2822966,18.8004481016783,18.8898321655532,18.2542121557764,18.6713377871924,2842418.75996719,0.0,1.0
2025-07-16,18.78,19.09,18.06,19.0,2571275,18.6514746618869,18.9593531041225,17.9364021508881,18.8699690402477,2588993.38392125,0.0,1.0
2025-07-17,18.53,18.89,18.44,18.62,4172417,18.4031855955679,18.7607218510673,18.313801531693,18.4925696594427,4201168.68400327,0.0,1.0
2025-07-18,19.0,19.46,18.67,18.67,3491858,18.8699690402477,19.3268209222747,18.5422274727065,18.5422274727065,3515920.02395406,0.0,1.0
2025-07-21,18.88,19.25,18.6901,19.19,2564833,18.7507902884145,19.1182581065667,18.5621899136386,19.0586687306502,2582506.99278097,0.0,1.0
2025-07-22,19.45,19.5,18.54,18.87,2962490,19.316889359622,19.3665471728858,18.4131171582206,18.7408587257618,2982904.20508613,0.0,1.0
2025-07-23,19.89,20.225,19.4501,19.625,3374302,19.7538781163435,20.086585465211,19.3169886752485,19.4906917060453,3397553.95799836,0.0,1.0
2025-07-24,20.1,20.165,19.665,19.88,2400852,19.9624409320515,20.0269960892944,19.5304179566563,19.7439465536907,2417396.01706317,0.0,1.0
2025-07-25,20.05,20.06,19.75,20.03,1725471,19.9127831187877,19.9227146814404,19.6148362392048,19.8929199934822,1737361.03806399,0.0,1.0
2025-07-28,19.83,20.22,19.64,19.97,2327936,19.6942887404269,20.0816196838846,19.5055890500244,19.8333306175656,2343977.56062346,0.0,1.0
2025-07-29,19.59,19.83,19.25,19.83,3394880,19.4559312367606,19.6942887404269,19.1182581065667,19.6942887404269,3418273.75881871,0.0,1.0
2025-07-30,19.15,19.52,18.9901,19.35,1247519,19.0189424800391,19.3864102981913,18.8601367932214,19.2175737330943,1256115.52141099,0.0,1.0
2025-07-31,18.96,19.14,18.5,18.75,3370281,18.8302427896366,19.0090109173863,18.3733909076096,18.6216799739286,3393505.24971289,0.0,1.0
2025-08-01,18.66,18.72,18.04,18.47,2787645,18.5322959100538,18.5918852859703,17.9165390255825,18.3435962196513,2806854.36669401,0.0,1.0
2025-08-04,19.29,19.42,18.89,19.07,3266030,19.1579843571778,19.2870946716637,18.7607218510673,18.939489978817,3288535.86710418,0.0,1.0
2025-08-05,19.82,19.93,19.35,19.38,4871370,19.6843571777742,19.7936043669545,19.2175737330943,19.2473684210526,4904938.09515996,0.0,1.0
2025-08-06,20.11,20.2228,19.74,19.84,3408054,19.9723724947043,20.0844005214274,19.6049046765521,19.7042203030797,3431538.53945856,0.0,1.0
2025-08-07,20.53,20.61,20.1,20.17,5680696,20.3894981261203,20.4689506273424,19.9624409320515,20.0319618706208,5719841.07497948,0.0,1.0
2025-08-08,21.08,21.31,20.53,20.59,3017800,20.9357340720222,21.1641600130357,20.3894981261203,20.4490875020368,3038595.34044298,0.0,1.0
2025-08-11,21.1,21.365,21.0,21.19,3382206,20.9555971973277,21.2187836076259,20.8562815708001,21.0449812612025,3405512.42362592,0.0,1.0
2025-08-12,21.83,21.915,20.64,20.89,4242143,21.6806012709793,21.7650195535278,20.4987453153006,20.7470343816197,4271375.15849057,0.0,1.0
2025-08-13,22.44,22.67,22.14,22.49,5694420,22.2864265927978,22.5148525338113,21.9884797132149,22.3360844060616,5733659.64561115,0.0,1.0
2025-08-14,21.32,22.155,21.18,22.09,3897284,21.1740915756885,22.0033770571941,21.0350496985498,21.9388218999511,3924139.77161607,0.0,1.0
2025-08-15,21.37,21.49,21.11,21.37,2205015,21.2237493889523,21.3429281407854,20.9655287599804,21.2237493889523,2220209.5250205,0.0,1.0
2025-08-18,21.53,21.76,21.4,21.73,3325629,21.3826543913964,21.61108033241,21.2535440769105,21.5812856444517,3348545.55750616,0.0,1.0
2025-08-19,21.07,21.7,21.0,21.52,4344260,20.9258025093694,21.5514909564934,20.8562815708001,21.3727228287437,4374195.83593109,0.0,1.0
2025-08-20,22.08,22.23,20.27,20.775,8546032,21.9288903372984,22.0778637770898,20.1312774971484,20.6328214111129,8604921.80213288,0.0,1.0
2025-08-21,23.54,24.03,22.0,22.0,6766205,23.3788984846016,23.8655450545869,21.8494378360763,21.8494378360763,6812830.2026251,0.0,1.0
2025-08-22,22.84,23.715,22.52,23.715,5973476,22.6836890989083,23.5527008310249,22.3658790940199,23.5527008310249,6014638.5909762,0.0,1.0
2025-08-25,22.9,23.14,22.74,23.13,3377517,22.7432784748248,22.9816359784911,22.5843734723806,22.9717044158384,3400791.11222314,0.0,1.0
2025-08-26,22.93,23.31,22.76,23.03,14594770,22.7730731627831,23.1504725435881,22.6042365976862,22.8723887893107,14695341.0155866,0.0,1.0
2025-08-27,22.85,23.055,22.36,22.57,3301464,22.693620661561,22.8972176959426,22.2069740915757,22.4155369072837,3324214.0390484,0.0,1.0
2025-08-28,23.1,23.16,22.805,23.0,3100663,22.9419097278801,23.0014991037966,22.6489286296236,22.8425941013525,3122029.34060705,0.0,1.0
2025-08-29,23.62,23.67,23.29,23.29,4373075,23.4583509858237,23.5080087990875,23.1306094182825,23.1306094182825,4403209.39704676,0.0,1.0
2025-09-02,23.73,23.85,22.8509,23.37,4829971,23.5675981750041,23.6867769268372,22.6945145021998,23.2100619195046,4863253.81903199,0.0,1.0
2025-09-03,24.15,24.335,23.29,23.37,4265381,23.9847238064201,24.1684577154962,23.1306094182825,23.2100619195046,4294773.28908941,0.0,1.0
2025-09-04,24.01,24.05,23.76,23.9,2298410,23.8456819292814,23.8854081798925,23.5973928629624,23.736434740101,2314248.10008204,0.0,1.0
2025-09-05,23.98,24.3,23.62,24.22,3431130,23.8158872413231,24.1336972462115,23.4583509858237,24.0542447449894,3454773.55373257,0.0,1.0
2025-09-08,23.94,24.0,23.36,23.96,2513310,23.7761609907121,23.8357503666286,23.2001303568519,23.7960241160176,2530628.95324036,0.0,1.0
2025-09-09,24.0,24.165,23.53,23.93,3684169,23.8357503666286,23.9996211503992,23.3689669219488,23.7662294280593,3709556.21870386,0.0,1.0
2025-09-10,24.26,24.39,23.84,23.98,3082147,24.0939709956005,24.2230813100864,23.6768453641845,23.8158872413231,3103385.74881049,0.0,1.0
2025-09-11,24.56,24.72,24.13,24.5,3564852,24.3919178751833,24.5508228776275,23.9648606811146,24.3323284992667,3589417.01788351,0.0,1.0
2025-09-12,24.54,24.68,24.21,24.63,3003242,24.3720547498778,24.5110966270165,24.0443131823366,24.4614388137526,3023937.02280558,0.0,1.0
2025-09-15,24.68,24.82,24.1,24.48,5832125,24.5110966270165,24.6501385041551,23.9350659931563,24.3124653739612,5872313.55619359,0.0,1.0
2025-09-16,24.81,25.26,24.585,24.66,3525735,24.6402069415024,25.0871272608767,24.4167467818152,24.4912335017109,3550030.46677604,0.0,1.0
2025-09-17,24.91,25.16,24.71,25.0,7492938,24.73952256803,24.987811634349,24.5408913149747,24.8289066319048,7544571.04282198,0.0,1.0
2025-09-18,24.35,24.9,24.27,24.72,4848054,24.1833550594753,24.7295910053772,24.1039025582532,24.5508228776275,4881461.42707137,0.0,1.0
2025-09-19,24.28,24.43,24.13,24.34,3256774,24.113834120906,24.2628075606974,23.9648606811146,24.1734234968226,3279216.08498769,0.0,1.0
2025-09-22,23.76,24.73,23.59,24.08,3552917,23.5973928629624,24.5607544402803,23.4285562978654,23.9152028678507,3577399.77506152,0.0,1.0
2025-09-23,23.17,23.75,23.055,23.75,2753914,23.0114306664494,23.5874613003096,22.8972176959426,23.5874613003096,2772890.92994258,0.0,1.0
2025-09-24,23.49,23.85,23.27,23.43,3256900,23.3292406713378,23.6867769268372,23.110746292977,23.2696512954212,3279342.95324036,0.0,1.0
2025-09-25,23.5,23.62,23.03,23.42,3768066,23.3391722339905,23.4583509858237,22.8723887893107,23.2597197327685,3794031.34405251,0.0,1.0
2025-09-26,23.0,23.41,22.91,23.38,2493281,22.8425941013525,23.2497881701157,22.7532100374776,23.2199934821574,2510461.93552091,0.0,1.0
2025-09-29,23.44,23.79,23.23,23.65,7997267,23.279582858074,23.6271875509206,23.071020042366,23.488145673782,8052375.32059064,0.0,1.0
2025-09-30,23.36,23.625,23.11,23.5,4844234,23.2001303568519,23.4633167671501,22.9518412905328,23.3391722339905,4877615.10385562,0.0,1.0
2025-10-01,22.89,23.365,22.85,23.31,2766252,22.7333469121721,23.2050961381783,22.693620661561,23.1504725435881,2785313.94979491,0.0,1.0
2025-10-02,23.4,23.64,22.985,23.07,3901154,23.2398566074629,23.4782141111292,22.8276967573733,22.9121150399218,3928036.43937654,0.0,1.0
2025-10-03,23.47,23.63,23.14,23.63,2623617,23.3093775460323,23.4682825484765,22.9816359784911,23.4682825484765,2641696.06710418,0.0,1.0
2025-10-06,24.33,24.485,23.42,23.5,3732565,24.1634919341698,24.3174311552876,23.2597197327685,23.3391722339905,3758285.71041837,0.0,1.0
2025-10-07,24.05,24.65,24.01,24.46,2191366,23.8854081798925,24.4813019390582,23.8456819292814,24.2926022486557,2206466.4712059,0.0,1.0
2025-10-08,24.38,24.43,23.86,24.31,1984599,24.38,24.43,23.86,24.31,1984599,0.168,1.0
2025-10-09,23.41,24.45,23.28,24.36,1751659,23.41,24.45,23.28,24.36,1751659,0.0,1.0
2025-10-10,21.68,23.4899,21.23,23.42,3887046,21.68,23.4899,21.23,23.42,3887046,0.0,1.0
2025-10-13,22.76,23.49,22.64,23.06,3550371,22.76,23.49,22.64,23.06,3550371,0.0,1.0
2025-10-14,21.93,22.265,21.25,22.03,3450362,21.93,22.265,21.25,22.03,3450362,0.0,1.0
2025-10-15,22.0,22.45,21.73,22.035,3135164,22.0,22.45,21.73,22.035,3135164,0.0,1.0
2025-10-16,21.5,22.245,21.41,22.0,3908569,21.5,22.245,21.41,22.0,3908569,0.0,1.0
2025-10-17,21.675,21.76,21.17,21.175,2573067,21.675,21.76,21.17,21.175,2573067,0.0,1.0
2025-10-20,22.21,22.38,21.55,21.91,2960590,22.21,22.38,21.55,21.91,2960590,0.0,1.0
2025-10-21,21.99,22.22,21.58,22.12,1562118,21.99,22.22,21.58,22.12,1562118,0.0,1.0
2025-10-22,21.81,22.01,21.515,21.75,2028462,21.81,22.01,21.515,21.75,2028462,0.0,1.0
2025-10-23,22.17,22.425,21.76,21.9,1962698,22.17,22.425,21.76,21.9,1962698,0.0,1.0
2025-10-24,22.14,22.657,22.0,22.38,2140830,22.14,22.657,22.0,22.38,2140830,0.0,1.0
2025-10-27,22.38,22.81,22.21,22.44,1904618,22.38,22.81,22.21,22.44,1904618,0.0,1.0
2025-10-28,22.23,22.33,21.8,22.15,2118945,22.23,22.33,21.8,22.15,2118945,0.0,1.0
2025-10-29,22.49,22.64,22.19,22.27,1132221,22.49,22.64,22.19,22.27,1132221,0.0,1.0
2025-10-30,22.34,22.52,21.93,22.45,4611880,22.34,22.52,21.93,22.45,4611880,0.0,1.0
2025-10-31,22.16,22.6,21.975,22.17,2310296,22.16,22.6,21.975,22.17,2310296,0.0,1.0
2025-11-03,22.6,22.66,22.07,22.31,1969978,22.6,22.66,22.07,22.31,1969978,0.0,1.0
2025-11-04,21.55,22.06,21.2425,21.94,3973585,21.55,22.06,21.2425,21.94,3973585,0.0,1.0
2025-11-05,20.97,21.8,20.86,21.49,5769083,20.97,21.8,20.86,21.49,5769083,0.0,1.0
2025-11-06,21.09,21.5,20.68,21.14,4356994,21.09,21.5,20.68,21.14,4356994,0.0,1.0
2025-11-07,21.08,21.21,20.465,20.87,3880717,21.08,21.21,20.465,20.87,3880717,0.0,1.0
2025-11-10,21.14,21.385,20.795,21.18,3573955,21.14,21.385,20.795,21.18,3573955,0.0,1.0
2025-11-11,21.11,21.36,21.0,21.23,3330218,21.11,21.36,21.0,21.23,3330218,0.0,1.0
2025-11-12,21.34,21.35,20.69,21.15,2764603,21.34,21.35,20.69,21.15,2764603,0.0,1.0
2025-11-13,20.88,21.54,20.835,21.3,2813687,20.88,21.54,20.835,21.3,2813687,0.0,1.0
2025-11-14,20.56,21.16,20.33,20.38,2356135,20.56,21.16,20.33,20.38,2356135,0.0,1.0
2025-11-17,20.52,21.01,20.27,20.38,2440249,20.52,21.01,20.27,20.38,2440249,0.0,1.0
2025-11-18,20.79,21.01,19.02,19.145,4485994,20.79,21.01,19.02,19.145,4485994,0.0,1.0
2025-11-19,21.0,21.02,20.31,20.76,4953307,21.0,21.02,20.31,20.76,4953307,0.0,1.0
2025-11-20,20.38,21.15,20.27,20.92,3218223,20.38,21.15,20.27,20.92,3218223,0.0,1.0
2025-11-21,20.44,20.57,20.15,20.35,3230251,20.44,20.57,20.15,20.35,3230251,0.0,1.0
2025-11-24,21.0,21.07,20.35,20.56,4608768,21.0,21.07,20.35,20.56,4608768,0.0,1.0
2025-11-25,21.75,21.83,20.955,20.98,3786571,21.75,21.83,20.955,20.98,3786571,0.0,1.0
2025-11-26,21.92,22.16,21.58,21.8,2318658,21.92,22.16,21.58,21.8,2318658,0.0,1.0