date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-29,15.41,15.7,15.1,15.7,32536,74.8094346640969,76.2172695799041,73.3045076851307,76.2172695799041,6702.09262041952,0.0,1.0
2020-10-30,15.15,15.35,14.97,15.35,49870,73.5472378430285,74.5181584746196,72.6734092745964,74.5181584746196,10272.7243355152,0.0,1.0
2020-11-02,15.4438,15.4438,15.3,15.34,15888,74.9735202508358,74.9735202508358,74.2754283167218,74.46961244304,3272.77008707971,0.0,1.0
2020-11-03,15.5932,15.72,15.46,15.7,50209,75.6987979626344,76.3143616430632,75.0521648219947,76.2172695799041,10342.5549661496,0.0,1.0
2020-11-04,15.2158,15.54,14.94,15.54,17631,73.8666707308219,75.4405330746312,72.5277711798578,75.4405330746312,3631.81076317361,0.0,1.0
2020-11-05,16.51,16.52,16.0,16.0,56735,80.1494981378482,80.1980441694277,77.6736505272908,77.6736505272908,11686.8461033778,0.0,1.0
2020-11-06,16.66,16.9,16.5801,16.9,58225,80.8776886115415,82.0427933694509,80.4898058192209,82.0427933694509,11993.771294072,0.0,1.0
2020-11-09,16.8396,18.505,16.72,18.0,175468,81.7495753387104,89.8344314379697,81.1689648010188,87.3828568432021,36144.6640004847,0.0,1.0
2020-11-10,16.5,16.9475,16.37,16.92,148891,80.1009521062686,82.2733870194538,79.4698536957344,82.13988543261,30670.066152781,0.0,1.0
2020-11-11,17.0658,17.12,16.7,16.72,32636,82.8476865730399,83.1108060642011,81.0718727378597,81.1689648010188,6722.69162650638,0.0,1.0
2020-11-12,16.9011,17.23,16.86,17.23,110587,82.0481334329246,83.6448124115763,81.8486092431326,83.6448124115763,22779.8228612716,0.0,1.0
2020-11-13,16.95,17.1,16.87,17.03,42649,82.2855235273487,83.013714001042,81.8971552747122,82.6738917799851,8785.27010598327,0.0,1.0
2020-11-16,17.0759,17.14,16.9,17.0,87955,82.8967180649353,83.2078981273602,82.0427933694509,82.5282536852464,18117.8558036943,0.0,1.0
2020-11-17,17.23,17.23,16.97,17.09,42683,83.6448124115763,83.6448124115763,82.3826155905078,82.9651679694625,8792.27376805281,0.0,1.0
2020-11-18,17.27,17.47,17.27,17.41,71400,83.8389965378945,84.8099171694856,83.8389965378945,84.5186409800083,14707.6903460153,0.0,1.0
2020-11-19,17.6051,17.64,17.4,17.4,32957,85.4657740561254,85.6351997063381,84.4700949484287,84.4700949484287,6788.81443604518,0.0,1.0
2020-11-20,17.8584,18.019,17.7,17.7,87601,86.6954450360356,87.4750943032033,85.9264758958154,85.9264758958154,18044.9353221469,0.0,1.0
2020-11-23,18.5462,18.56,18.12,18.13,44311,90.0344410880775,90.1014346116573,87.9654092221568,88.0139552537364,9127.62558714683,0.0,1.0
2020-11-24,18.8295,18.96,18.5,18.9,233156,91.4097501627263,92.0432758748396,89.81015842218,91.7519996853622,48027.8186318704,0.0,1.0
2020-11-25,18.89,18.939,18.55,18.62,137750,91.7034536537827,91.9413292085225,90.0528885800777,90.3927108011346,28375.1308846443,0.0,1.0
2020-11-27,19.1787,19.465,19.1,19.12,42763,93.1049775854845,94.4948504696072,92.7229203169534,92.8200123801125,8808.75297292229,0.0,1.0
2020-11-30,19.0,19.68,18.9,19.6,121046,92.2374600011578,95.5385901485676,91.7519996853622,95.1502218959312,24934.2729078959,0.0,1.0
2020-12-01,18.8461,19.36,18.83,19.21,70991,91.4903365751484,93.9851171380218,91.4121774643053,93.2569266643285,14623.44041112,0.0,1.0
2020-12-02,18.45,18.6,18.18,18.51,84515,89.5674282642822,90.2956187379755,88.2566854116341,89.8587044537595,17409.2499943065,0.0,1.0
2020-12-03,18.3341,18.625,18.3,18.58,70808,89.0047797582751,90.4169838169244,88.8392377905888,90.1985266748164,14585.7442299811,0.0,1.0
2020-12-04,18.5506,18.66,18.4,18.4,13986,90.0558013419725,90.5868949274529,89.3246981063844,89.3246981063844,2880.9769913077,0.0,1.0
2020-12-07,18.67,18.895,18.65,18.79,27203,90.6354409590324,91.7277266695724,90.5383488958733,91.2179933379871,5603.54762580748,0.0,1.0
2020-12-08,19.335,19.39,18.84,18.85,36133,93.863752059073,94.1307552327605,91.4607234958849,91.5092695274644,7443.03886936373,0.0,1.0
2020-12-09,18.7534,20.0,18.65,20.0,98117,91.0403148624059,97.0920631591135,90.5383488958733,97.0920631591135,20211.1268022407,0.0,1.0
2020-12-10,18.93,19.06,18.56,18.8,38883,91.8976377801009,92.5287361906351,90.1014346116573,91.2665393695667,8009.51153675228,0.0,1.0
2020-12-11,19.0215,19.288,18.88,18.93,43334,92.3418339690538,93.635585710649,91.6549076222031,91.8976377801009,8926.37329767825,0.0,1.0
2020-12-14,19.25,19.36,19.1,19.11,57993,93.4511107906467,93.9851171380218,92.7229203169534,92.7714663485329,11945.9815999505,0.0,1.0
2020-12-15,20.342,20.4269,19.5,19.5,60848,98.7523374391343,99.1644932472447,94.6647615801356,94.6647615801356,12534.0832237302,0.0,1.0
2020-12-16,20.431,20.4999,20.1,20.43,91725,99.1843971201924,99.5188792777755,97.577523474909,99.1795425170344,18894.4383331688,0.0,1.0
2020-12-17,20.84,20.92,20.685,20.83,74979,101.169929811796,101.558298064433,100.417466322313,101.121383780217,15444.9287738639,0.0,1.0
2020-12-18,21.295,21.55,21.0,21.0,66078,103.378774248666,104.616698053945,101.946666317069,101.946666317069,13611.4112420728,0.0,1.0
2020-12-21,21.77,22.0,21.27,22.0,203913,105.684710748695,106.801269475025,103.257409169717,106.801269475025,42004.051281891,0.0,1.0
2020-12-22,22.42,22.8,21.9,21.9,159890,108.840202801366,110.684952001389,106.315809159229,106.315809159229,32935.7508322744,0.0,1.0
2020-12-23,22.78,23.11,22.63,22.85,134946,110.58785993823,112.189878980356,109.859669464537,110.927682159287,27797.534753969,0.0,1.0
2020-12-24,22.6181,22.91,22.55,22.91,107021,109.801899686957,111.218958348764,109.4713012119,111.218958348764,22045.2623042144,0.0,1.0
2020-12-28,22.55,23.67,22.52,23.22,106272,109.4713012119,114.908456748811,109.325663117162,112.723885327731,21890.9757486239,0.0,1.0
2020-12-29,22.21,22.71,22.0,22.59,90405,107.820736138195,110.248037717173,106.801269475025,109.665485338219,18622.5314528224,0.0,1.0
2020-12-30,22.68,22.8159,22.5,22.5,45653,110.120657784912,110.780507758147,109.246684310428,109.246684310428,9402.50504153695,0.003761,1.0
2020-12-31,22.72,22.86,22.62,22.78,40138,110.314874112575,110.994631259395,109.829333293417,110.606198604069,8266.65821210457,0.0,1.0
2021-01-04,22.98,23.66,22.77,23.5,303894,111.577280242384,114.878957812655,110.557644522153,114.102092502003,62588.764530104,0.0,1.0
2021-01-05,23.41,23.5089,22.9501,23.27,231714,113.665105764761,114.145305634908,111.432103537456,112.985348617941,47722.8671323834,0.0,1.0
2021-01-06,24.67,25.12,24.12,24.185,229321,119.782920086145,121.967853772354,117.112445580779,117.428047113232,47230.0146459226,0.0,1.0
2021-01-07,26.74,26.78,26.06,26.17,527432,129.833615042705,130.027831370368,126.531937472434,127.066032373507,108627.736163405,0.0,1.0
2021-01-08,26.56,28.0,26.1601,27.9,431961,128.959641568221,135.951429364089,127.017963832411,135.465888544931,88964.9197259185,0.0,1.0
2021-01-11,25.92,26.11,25.07,25.35,301497,125.852180325613,126.774707882013,121.725083362775,123.084597656416,62095.0882200136,0.0,1.0
2021-01-12,26.83,26.84,26.15,26.37,161895,130.270601779946,130.319155861862,126.968924209676,128.037114011822,33343.2316320862,0.0,1.0
2021-01-13,27.31,27.57,26.635,27.5,329134,132.601197711902,133.863603841712,129.323797182589,133.523725268301,67787.0916334355,0.0,1.0
2021-01-14,26.95,27.3,26.76,27.13,215897,130.853250762935,132.552643629986,129.930723206536,131.727224237419,44465.2625446895,0.0,1.0
2021-01-15,25.27,26.69,25.2,26.69,193768,122.69616500109,129.590844633126,122.35628642768,129.590844633126,39907.6642693478,0.0,1.0
2021-01-19,26.94,26.99,26.3,26.46,568085,130.80469668102,131.047467090598,127.697235438412,128.474100749064,117000.461667831,0.0,1.0
2021-01-20,26.99,27.31,26.61,27.229,898390,131.047467090598,132.601197711902,129.2024119778,132.207909648385,185028.727668859,0.0,1.0
2021-01-21,27.92,27.95,26.75,27.19,391068,135.562996708763,135.70865895451,129.88216912462,132.018548728913,80542.7648037099,0.0,1.0
2021-01-22,28.29,28.4,27.5137,27.68,282174,137.359497739645,137.893592640718,133.590244360526,134.397698742785,58115.402220898,0.0,1.0
2021-01-25,28.23,29.31,27.7,28.74,375476,137.068173248151,142.312014095051,134.494806906616,139.544431425854,77331.5002951861,0.0,1.0
2021-01-26,28.71,28.91,28.13,28.36,166973,139.398769180107,140.369850818421,136.582632428993,137.699376313055,34389.075729975,0.0,1.0
2021-01-27,27.07,27.8,26.61,27.15,244662,131.435899745924,134.980347725774,129.2024119778,131.82433240125,50389.5842216836,0.0,1.0
2021-01-28,27.34,27.45,26.58,27.07,340023,132.746859957649,133.280954858723,129.056749732053,131.435899745924,70029.7455093539,0.0,1.0
2021-01-29,26.27,27.2,26.0,26.87,220014,127.551573192665,132.067102810829,126.240612980939,130.464818107609,45313.1830155457,0.0,1.0
2021-02-01,26.7,26.85,26.0,26.85,137447,129.639398715042,130.367709943778,126.240612980939,130.367709943778,28308.0216074328,0.0,1.0
2021-02-02,27.52,27.5499,26.9528,27.21,152917,133.620833432133,133.766010137061,130.866845905872,132.115656892745,31494.1594952513,0.0,1.0
2021-02-03,27.98,28.1095,27.3492,27.7,143013,135.854321200257,136.483096561066,132.791529713012,134.494806906616,29454.3721881438,0.0,1.0
2021-02-04,27.91,28.18,27.8283,28.07,167988,135.514442626847,136.825402838572,135.117755777595,136.291307937499,34598.1209760084,0.0,1.0
2021-02-05,27.99,28.198,27.65,28.1,115360,135.902875282173,136.91280018602,134.252036497037,136.436970183246,23759.0734802029,0.0,1.0
2021-02-08,28.45,28.7,28.24,28.33,185389,138.136363050297,139.350215098191,137.116727330066,137.553714067308,38181.9597210588,0.0,1.0
2021-02-09,28.98,29.15,28.68,28.68,436973,140.709729391832,141.535148784399,139.253106934359,139.253106934359,89997.1707339172,0.0,1.0
2021-02-10,28.42,29.54,28.1,29.5,247450,137.99070080455,143.428757979113,136.436970183246,143.23454165145,50963.7892915761,0.0,1.0
2021-02-11,28.72,28.98,28.4624,28.7,134718,139.447323262022,140.709729391832,138.196570111873,139.350215098191,27745.9679360782,0.0,1.0
2021-02-12,28.83,28.94,28.14,28.6,56278,139.981418163095,140.515513064169,136.631186510909,138.864674279033,11590.7865578959,0.0,1.0
2021-02-16,28.41,29.4,28.18,29.35,423829,137.942146722634,142.749000832293,136.825402838572,142.506230422714,87290.0862867627,0.0,1.0
2021-02-17,27.62,28.22,27.1128,28.21,578638,134.10637425129,137.019619166235,131.643711216524,136.971065084319,119173.914358857,0.0,1.0
2021-02-18,25.89,26.41,25.5666,26.29,275218,125.706518079866,128.231330339485,124.136279070711,127.648681356496,56682.7729288705,0.0,1.0
2021-02-19,26.51,26.92,26.21,26.21,130405,128.716871158642,130.707588517188,127.26024870117,127.26024870117,26857.6801073672,0.0,1.0
2021-02-22,24.44,25.698,24.405,25.65,228567,118.666176202083,124.774279707084,118.496236915378,124.541220113888,47074.7238917263,0.0,1.0
2021-02-23,24.05,24.16,22.32,23.49,196647,116.772567007369,117.306661908442,108.372710835945,114.053538420087,40500.6113268157,0.0,1.0
2021-02-24,24.45,24.5,23.3,23.97,126212,118.714730283999,118.957500693578,113.131010863688,116.384134352043,25994.1069875465,0.0,1.0
2021-02-25,23.39,24.73,23.26,24.45,156116,113.56799760093,120.07424457764,112.936794536025,118.714730283999,32153.0124430942,0.0,1.0
2021-02-26,23.81,24.03,23.012,23.41,223103,115.607269041391,116.675458843537,111.732653304515,113.665105764761,45949.3808135724,0.0,1.0
2021-03-01,24.97,24.97,24.29,24.55,65632,121.239542543618,121.239542543618,117.937864973347,119.200271103156,13517.2981159212,0.0,1.0
2021-03-02,23.91,24.77,23.84,24.77,161822,116.092809860549,120.268460905303,115.752931287138,120.268460905303,33328.1968508442,0.0,1.0
2021-03-03,22.7,23.95,22.55,23.78,201257,110.217765948743,116.287026188211,109.489454720007,115.461606795644,41450.0680600313,0.0,1.0
2021-03-04,21.03,22.5,20.697,22.01,167385,102.109234268814,109.246684310428,100.492383341019,106.867534296557,34473.9295638328,0.0,1.0
2021-03-05,20.8522,21.49,19.555,21.49,179735,101.245942692352,104.342722036938,94.9475071862412,104.342722036938,37017.4850204946,0.0,1.0
2021-03-08,19.77,20.69,19.77,20.43,133226,95.9914199474297,100.458395483678,95.9914199474297,99.1959893538689,27438.6817222045,0.0,1.0
2021-03-09,21.61,21.65,20.5,20.7781,242451,104.925371019927,105.11958734759,99.5358679272791,100.886156945356,49934.2157103734,0.0,1.0
2021-03-10,21.48,22.5,21.2955,22.2135,115335,104.294167955022,109.246684310428,103.398345143677,107.855609863542,23753.9245825174,0.0,1.0
2021-03-11,23.16,23.2434,22.33,22.33,137627,112.451253716868,112.856194760045,108.421264917861,108.421264917861,28345.0936707687,0.0,1.0
2021-03-12,23.08,23.1599,22.4,22.7,101082,112.062821061542,112.450768176048,108.761143491271,110.217765948743,20818.4350340314,0.0,1.0
2021-03-15,22.95,23.0,22.67,22.92,62595,111.431617996637,111.674388406216,110.072103702996,111.28595575089,12891.8100250806,0.0,1.0
2021-03-16,22.58,22.98,22.31,22.98,62830,109.635116965754,111.577280242384,108.324156754029,111.577280242384,12940.2096633248,0.0,1.0
2021-03-17,21.96,22.21,21.37,21.85,91820,106.624763886978,107.838615934872,103.760073053949,106.090668985905,18910.8714194889,0.0,1.0
2021-03-18,21.11,21.87,21.11,21.87,61719,102.49766692414,106.187777149736,102.49766692414,106.187777149736,12711.3926501789,0.0,1.0
2021-03-19,21.54,21.61,20.8147,21.11,47658,104.585492446517,104.925371019927,101.063864885168,102.49766692414,9815.44663591807,0.0,1.0
2021-03-22,21.91,22.1,21.6,21.6,221466,106.381993477399,107.304521033799,104.876816938011,104.876816938011,45612.2309931227,0.0,1.0
2021-03-23,21.12,21.79,21.06,21.7,44720,102.546221006055,105.79934449441,102.254896514561,105.362357757169,9210.34817991227,0.0,1.0
2021-03-24,20.13,21.21,20.13,21.21,52934,97.7393668963965,102.983207743297,97.7393668963965,102.983207743297,10902.0700034766,0.0,1.0
2021-03-25,20.33,20.37,19.53,19.84,287418,98.7104485347115,98.9046648623745,94.8261219814518,96.3312985208399,59195.4349994189,0.0,1.0
2021-03-26,21.08,21.08,20.51,20.79,62910,102.352004678392,102.352004678392,99.5844220091949,100.943936302836,12956.6861359186,0.0,1.0
2021-03-29,20.3,21.24,20.29,21.24,63650,98.5647862889642,103.128869989044,98.5162322070485,103.128869989044,13109.0935074109,0.0,1.0
2021-03-30,21.335,21.43,20.5518,20.7,71796,103.590133767244,104.051397545444,99.7873780716027,100.506949565594,14786.8103292705,0.0,1.0
2021-03-31,22.11,22.19,21.7673,21.9,52499,107.353075115714,107.74150777104,105.689126728462,106.333439395484,10812.4791837481,0.0,1.0
2021-04-01,22.16,22.91,22.012,22.9,118150,107.595845525293,111.237401668974,106.87724511294,111.188847587058,24333.6904619103,0.0,1.0
2021-04-05,21.925,22.61,21.81,22.61,109706,106.454824600273,109.780779211502,105.896452658242,109.780779211502,22594.5987796389,0.0,1.0
2021-04-06,21.83,22.08,21.7401,21.79,33949,105.993560822073,107.207412869967,105.557059625651,105.79934449441,6991.9971010698,0.0,1.0
2021-04-07,21.09,21.75,20.97,21.75,103414,102.400558760308,105.605128166747,101.817909777319,105.605128166747,21298.7242101397,0.0,1.0
2021-04-08,21.3,21.5,21.15,21.2,43423,103.420194480539,104.391276118854,102.691883251803,102.934653661381,8943.22336798587,0.0,1.0
2021-04-09,21.17,21.37,21.01,21.37,44137,102.788991415634,103.760073053949,102.012126104982,103.760073053949,9090.27588588521,0.0,1.0
2021-04-12,20.61,21.1,20.47,21.1,138475,100.069962828352,102.449112842224,99.3902056815319,102.449112842224,28519.7442802628,0.0,1.0
2021-04-13,20.765,20.81,20.45,20.61,106951,100.822551098046,101.041044466667,99.2930975177004,100.069962828352,22027.1902546914,0.0,1.0
2021-04-14,20.67,21.2,20.63,21.0,77899,100.361287319847,102.934653661381,100.167070992184,101.963572023066,16043.759232267,0.0,1.0
2021-04-15,20.27,20.77,20.08,20.77,79624,98.419124043217,100.846828139004,97.4965964868178,100.846828139004,16399.03317257,0.0,1.0
2021-04-16,20.63,20.7018,20.24,20.27,51570,100.167070992184,100.515689300339,98.2734617974697,98.419124043217,10621.146145753,0.0,1.0
2021-04-19,20.15,20.85,20.095,20.82,120631,97.836475060228,101.23526079433,97.5694276096914,101.089598548583,24844.6670682244,0.0,1.0
2021-04-20,19.96,20.27,19.79,20.23,47548,96.9139475038289,98.419124043217,96.0885281112612,98.224907715554,9792.79148610167,0.0,1.0
2021-04-21,20.54,20.54,19.6,19.85,71730,99.7300842549421,99.7300842549421,95.166000554862,96.3798526027557,14773.2172393807,0.0,1.0
2021-04-22,21.15,21.4,20.99,21.06,108213,102.691883251803,103.905735299696,101.915017941151,102.254896514561,22287.1066098578,0.0,1.0
2021-04-23,21.655,21.655,21.2501,21.3,48838,105.143864388548,105.143864388548,103.177909611779,103.420194480539,10058.474606676,0.0,1.0
2021-04-26,22.0,22.0,21.45,21.85,99951,106.818980214641,106.818980214641,104.148505709275,106.090668985905,20585.4989027372,0.0,1.0
2021-04-27,21.85,22.0,21.8,22.0,58917,106.090668985905,106.818980214641,105.847898576326,106.818980214641,12134.3041975825,0.0,1.0
2021-04-28,21.29,21.42,21.15,21.21,65785,103.371640398623,104.002843463528,102.691883251803,102.983207743297,13548.8093697569,0.0,1.0
2021-04-29,20.93,21.41,20.765,21.41,40514,101.623693449656,103.954289381612,100.822551098046,103.954289381612,8344.09763329528,0.0,1.0
2021-04-30,20.4,20.8,20.38,20.8,28204,99.0503271081217,100.992490384752,98.9532189442902,100.992490384752,5808.78041293033,0.0,1.0
2021-05-03,19.93,20.57,19.88,20.57,94603,96.7682852580816,99.8757465006894,96.5255148485029,99.8757465006894,19484.0467098443,0.0,1.0
2021-05-04,18.66,19.37,18.55,19.37,87070,90.6019168547819,94.0492566707999,90.0678219537087,94.0492566707999,17932.5808592343,0.0,1.0
2021-05-05,18.77,19.03,18.685,18.96,43837,91.1360117558551,92.3984178856645,90.7233020595713,92.0585393122543,9028.4891136586,0.0,1.0
2021-05-06,18.04,18.47,17.8938,18.47,106999,87.5915637760056,89.6793892983827,86.8817030983974,89.6793892983827,22037.0761382475,0.0,1.0
2021-05-07,18.48,18.77,18.16,18.16,213044,89.7279433802985,91.1360117558551,88.1742127589946,88.1742127589946,43877.6703408144,0.0,1.0
2021-05-10,17.76,18.18,17.72,18.15,92999,86.2320494823648,88.2713209228261,86.0378331547018,88.1256586770788,19153.6934343394,0.0,1.0
2021-05-11,17.95,17.97,16.8,17.0,425659,87.1545770387639,87.2516852025954,81.5708576184532,82.5419392567681,87666.9855973449,0.0,1.0
2021-05-12,17.05,17.57,17.01,17.56,459319,82.7847096663468,85.3095219259656,82.5904933386838,85.2609678440498,94599.4614411697,0.0,1.0
2021-05-13,16.9,17.39,16.64,17.33,114461,82.0563984376106,84.4355484514822,80.7939923078012,84.1442239599877,23573.9191194306,0.0,1.0
2021-05-14,17.6,17.69,17.17,17.17,43841,85.4551841717128,85.8921709089546,83.3673586493358,83.3673586493358,9029.31293728829,0.0,1.0
2021-05-17,17.49,17.62,17.26,17.28,210213,84.9210892706396,85.5522923355443,83.8043453865775,83.901453550409,43294.6091669028,0.0,1.0
2021-05-18,18.0,18.14,17.47,17.47,60416,87.3973474483427,88.0771045951631,84.8239811068081,84.8239811068081,12443.0321028081,0.0,1.0
2021-05-19,18.09,18.14,17.55,17.57,18834,87.8343341855844,88.0771045951631,85.2124137621341,85.3095219259656,3878.97356038611,0.0,1.0
2021-05-20,18.76,18.76,18.5,18.54,55966,91.0874576739394,91.0874576739394,89.82505154413,90.0192678717929,11526.5283147801,0.0,1.0
2021-05-21,18.84,18.93,18.64,18.93,23061,91.4758903292653,91.912877066507,90.5048086909504,91.912877066507,4749.54918105895,0.0,1.0
2021-05-24,18.58,18.83,18.5387,18.83,34805,90.2134841994559,91.4273362473496,90.0129558411439,91.4273362473496,7168.29535782302,0.0,1.0
2021-05-25,18.6,18.84,18.58,18.58,31486,90.3105923632874,91.4758903292653,90.2134841994559,90.2134841994559,6484.72770108937,0.0,1.0
2021-05-26,19.005,19.08,18.6,18.6,63667,92.2770326808751,92.6411882952432,90.3105923632874,90.3105923632874,13112.594757837,0.0,1.0
2021-05-27,19.03,19.1,18.9,19.1,60319,92.3984178856645,92.7382964590747,91.7672148207598,92.7382964590747,12423.0543797881,0.0,1.0
2021-05-28,19.1501,19.36,19.1,19.1,27095,92.9815524094726,94.0007025888841,92.7382964590747,92.7382964590747,5580.37531159933,0.0,1.0
2021-06-01,19.29,19.52,19.15,19.28,56385,93.6608240154739,94.777567899536,92.9810668686534,93.6122699335582,11612.82383999,0.0,1.0
2021-06-02,18.97,19.18,18.876,19.14,114957,92.10709339417,93.1267291144007,91.650685024162,92.9325127867377,23676.0732495119,0.0,1.0
2021-06-03,18.62,18.9342,18.47,18.75,131221,90.4077005271189,91.9332697809117,89.6793892983827,91.0389035920236,27025.7401278234,0.0,1.0
2021-06-04,18.87,18.9493,18.6,18.75,54970,91.6215525750126,92.0065864446044,90.3105923632874,91.0389035920236,11321.3962309878,0.0,1.0
2021-06-07,19.04,19.3,18.65,18.94,184050,92.4469719675802,93.7093780973896,90.5533627728661,91.9614311484228,37906.1847610207,0.0,1.0
2021-06-08,19.05,19.46,18.8801,19.44,120660,92.495526049496,94.4862434080416,91.6705921977475,94.3891352442101,24850.6397895396,0.0,1.0
2021-06-09,19.01,19.33,19.0,19.05,35375,92.301309721833,93.8550403431369,92.2527556399173,92.495526049496,7285.69022505356,0.0,1.0
2021-06-10,19.12,19.22,18.7,19.04,110115,92.8354046229062,93.3209454420637,90.7961331824449,92.4469719675802,22678.8347457745,0.0,1.0
2021-06-11,19.34,19.4,19.24,19.24,80997,93.9035944250526,94.1949189165471,93.4180536058952,93.4180536058952,16681.8106334604,0.0,1.0
2021-06-14,19.45,19.96,19.431,19.85,78903,94.4376893261258,96.9139475038289,94.3454365704859,96.3798526027557,16250.5389633188,0.0,1.0
2021-06-15,19.0,19.8,19.0,19.61,118048,92.2527556399173,96.1370821931769,92.2527556399173,95.2145546367778,24312.6829593533,0.0,1.0
2021-06-16,19.16,19.39,19.0,19.12,48258,93.0296209505692,94.1463648346314,92.2527556399173,92.8354046229062,9939.0201803713,0.0,1.0
2021-06-17,19.44,19.49,19.0,19.24,52259,94.3891352442101,94.6319056537888,92.2527556399173,93.4180536058952,10763.0497659668,0.0,1.0
2021-06-18,19.23,19.6,19.15,19.44,91620,93.3694995239794,95.166000554862,92.9810668686534,94.3891352442101,18869.6802380045,0.0,1.0
2021-06-21,19.41,19.64,19.22,19.23,45501,94.2434729984628,95.360216882525,93.3209454420637,93.3694995239794,9371.19974360883,0.0,1.0
2021-06-22,19.81,19.83,19.3,19.46,50496,96.1856362750927,96.2827444389242,93.7093780973896,94.4862434080416,10399.9495011818,0.0,1.0
2021-06-23,19.96,20.24,19.7462,19.95,135890,96.9139475038289,98.2734617974697,95.8758612324702,96.8653934219131,27987.3482595768,0.0,1.0
2021-06-24,20.21,20.3,20.075,20.14,86919,98.1277995517225,98.5647862889642,97.4723194458599,97.7879209783123,17901.4815172136,0.0,1.0
2021-06-25,20.31,20.61,20.26,20.45,121956,98.61334037088,100.069962828352,98.3705699613013,99.2930975177004,25117.5586455585,0.0,1.0
2021-06-28,21.01,21.06,20.31,20.35,108301,102.012126104982,102.254896514561,98.61334037088,98.807556698543,22305.230729711,0.0,1.0
2021-06-29,21.28,21.5,20.83,21.01,92220,103.374068102719,104.442784972202,101.188056324231,102.062461035626,18983.8867330828,0.0105,1.0
2021-06-30,20.83,21.34,20.77,21.11,77424,101.188056324231,103.665536339851,100.896588087099,102.548241430846,15938.0659989395,0.0,1.0
2021-07-01,20.7,21.15,20.51,21.15,74477,100.556541810445,102.742553588933,99.6335590595284,102.742553588933,15331.4132749926,0.0,1.0
2021-07-02,20.48,20.99,20.4101,20.54,81799,99.4878249409625,101.965304956582,99.148264444704,99.7792931780942,16838.6787126376,0.0,1.0
2021-07-06,20.65,20.8,20.48,20.76,85254,100.313651612836,101.042322205665,99.4878249409625,100.848010047577,17549.9054385408,0.0,1.0
2021-07-07,20.52,21.21,20.51,21.2,149230,99.6821370990503,103.034021826065,99.6335590595284,102.985443786543,30719.6423463234,0.0,1.0
2021-07-08,20.04,21.08,19.64,20.13,156820,97.3503912019965,102.40250731228,95.4072696211183,97.7875935576941,32282.0767456305,0.0,1.0
2021-07-09,20.19,20.2,20.0,20.0,48552,98.0790617948258,98.1276398343478,97.1560790439087,97.1560790439087,9994.63965153584,0.0,1.0
2021-07-12,20.395,20.65,20.24,20.62,87083,99.0749116050259,100.313651612836,98.3219519924356,100.16791749427,17926.4130164503,0.0,1.0
2021-07-13,20.15,20.84,20.03,20.5,107735,97.884749636738,101.236634363753,97.3018131624746,99.5849810200064,22177.7167337744,0.0,1.0
2021-07-14,19.4,20.2,19.3,20.01,293491,94.2413966725914,98.1276398343478,93.7556162773719,97.2046570834307,60416.3945042203,0.0,1.0
2021-07-15,19.01,19.83,18.87,19.41,68069,92.3468531312352,96.3302523720355,91.6667605779279,94.2899747121134,14012.2986991348,0.0,1.0
2021-07-16,18.74,19.12,18.69,19.0,49067,91.0352460641424,92.8812115659767,90.7923558665327,92.2982750917133,10100.654633834,0.0,1.0
2021-07-19,18.6,18.63,18.2,18.58,56308,90.3551535108351,90.5008876294009,88.4120319299569,90.2579974317912,11591.2458703798,0.0,1.0
2021-07-20,18.9,18.95,18.44,18.71,68024,91.8124946964937,92.0553848941035,89.5779048784838,90.8895119455766,14003.0352540796,0.0,1.0
2021-07-21,19.59,19.59,19.0,19.02,40366,95.1643794235086,95.1643794235086,92.2982750917133,92.3954311707572,8309.51606883126,0.0,1.0
2021-07-22,19.53,19.86,19.38,19.8,129108,94.8729111863769,96.4759864906013,94.1442405935475,96.1845182534696,26577.4414263159,0.0,1.0
2021-07-23,19.145,19.53,18.98,19.53,91219,93.0026566647816,94.8729111863769,92.2011190126694,94.8729111863769,18777.8265441887,0.0,1.0
2021-07-26,18.89,19.17,18.81,19.0,49577,91.7639166569718,93.1241017635865,91.3752923407961,92.2982750917133,10205.6403444594,0.0,1.0
2021-07-27,18.65,18.82,18.34,18.82,99983,90.5980437084448,91.4238703803181,89.0921244832643,91.4238703803181,20581.9339322687,0.0,1.0
2021-07-28,19.27,19.34,18.62,18.62,49212,93.609882158806,93.9499284354597,90.452309589879,90.452309589879,10130.5035123452,0.0,1.0
2021-07-29,19.22,19.46,19.22,19.46,70765,93.3669919611962,94.5328649097232,93.3669919611962,94.5328649097232,14567.2819851074,0.0,1.0
2021-07-30,19.4,19.53,19.08,19.08,95627,94.2413966725914,94.8729111863769,92.6868994078889,92.6868994078889,19685.2324509272,0.0,1.0
2021-08-02,19.45,19.77,19.45,19.77,39293,94.4842868702012,96.0387841349038,94.4842868702012,96.0387841349038,8088.63436784886,0.0,1.0
2021-08-03,19.9,19.9,19.727,19.8,24317,96.6702986486891,96.6702986486891,95.8298985649594,96.1845182534696,5005.75985348486,0.0,1.0
2021-08-04,19.94,20.28,19.8827,20.01,114129,96.864610806777,98.5162641505234,96.5862586403162,97.2046570834307,23493.9493489482,0.0,1.0
2021-08-05,19.85,20.12,19.8,20.12,60074,96.4274084510794,97.7390155181722,96.1845182534696,97.7390155181722,12366.4932943311,0.0,1.0
2021-08-06,19.81,20.04,19.8,19.87,44746,96.2330962929916,97.3503912019965,96.1845182534696,96.5245645301233,9211.15805420214,0.0,1.0
2021-08-09,20.26,20.3562,19.81,19.81,39367,98.4191080714795,98.8864288116807,96.2330962929916,96.2330962929916,8103.86758860627,0.0,1.0
2021-08-10,20.36,20.55,20.26,20.35,134667,98.904888466699,99.8278712176162,98.4191080714795,98.8563104271771,27721.7856721325,0.0,1.0
2021-08-11,19.96,20.7,19.77,20.61,149677,96.9617668858209,100.556541810445,96.0387841349038,100.119339454748,30811.6592338715,0.0,1.0
2021-08-12,19.85,20.42,19.684,20.19,120056,96.4274084510794,99.1963567038308,95.621012995015,98.0790617948258,24714.0479898827,0.0,1.0
2021-08-13,19.5,19.98,19.43,19.98,41092,94.727177067811,97.0589229648648,94.3871307911573,97.0589229648648,8458.96631572151,0.0,1.0
2021-08-16,19.03,19.26,18.92,19.26,59257,92.4440092102791,93.5613041192841,91.9096507755376,93.5613041192841,12198.3103029959,0.0,1.0
2021-08-17,18.6,18.76,18.47,18.76,28607,90.3551535108351,91.1324021431864,89.7236389970497,91.1324021431864,5888.87494874538,0.0,1.0
2021-08-18,18.9949,19.29,18.76,19.27,58209,92.2735002915571,93.7070382378499,91.1324021431864,93.609882158806,11982.5749603775,0.0,1.0
2021-08-19,18.77,18.91,18.7,18.7,94753,91.1809801827083,91.8610727360157,90.8409339060546,90.8409339060546,19505.3157625222,0.0,1.0
2021-08-20,18.88,18.9,18.74,18.8,53863,91.7153386174498,91.8124946964937,91.0352460641424,91.3267143012742,11087.9320223817,0.0,1.0
2021-08-23,19.43,19.48,19.0,19.2,43668,94.3871307911573,94.6300209887671,92.2982750917133,93.2698358821523,8989.24708154694,0.0,1.0
2021-08-24,19.6,19.75,19.47,19.64,22218,95.2129574630305,95.9416280558598,94.5814429492451,95.4072696211183,4573.67160524434,0.0,1.0
2021-08-25,19.8,19.93,19.71,19.93,47652,96.1845182534696,96.816032767255,95.747315897772,96.816032767255,9809.37075043223,0.0,1.0
2021-08-26,19.75,19.9883,19.59,19.86,56758,95.9416280558598,97.099242737668,95.1643794235086,96.4759864906013,11683.8803209316,0.0,1.0
2021-08-27,19.9,19.98,19.62,19.71,52105,96.6702986486891,97.0589229648648,95.3101135420744,95.747315897772,10726.040102226,0.0,1.0
2021-08-30,20.23,20.3,20.03,20.03,66968,98.2733739529136,98.6134202295673,97.3018131624746,97.3018131624746,13785.6530767847,0.0,1.0
2021-08-31,20.16,20.46,20.121,20.45,117637,97.93332767626,99.3906688619186,97.7438733221243,99.3420908223966,24216.0863545831,0.0,1.0
2021-09-01,20.22,20.48,20.15,20.21,111585,98.2247959133917,99.4878249409625,97.884749636738,98.1762178738697,22970.2559218287,0.0,1.0
2021-09-02,20.38,20.6,20.3,20.5,86378,99.002044545743,100.070761415226,98.6134202295673,99.5849810200064,17781.2857105858,0.0,1.0
2021-09-03,20.24,20.56,20.215,20.5,125993,98.3219519924356,99.8764492571381,98.2005068936307,99.5849810200064,25936.2051741629,0.0,1.0
2021-09-07,20.2,20.42,20.02,20.3,86297,98.1276398343478,99.1963567038308,97.2532351229526,98.6134202295673,17764.6115094865,0.0,1.0
2021-09-08,19.53,20.26,19.53,19.99,34168,94.8729111863769,98.4191080714795,94.8729111863769,97.1075010043867,7033.6309032311,0.0,1.0
2021-09-09,19.6211,19.78,19.3,19.68,78728,95.3154571264218,96.0873621744257,93.7556162773719,95.6015817792062,16206.5000512052,0.0,1.0
2021-09-10,19.32,19.84,19.29,19.84,57973,93.8527723564158,96.3788304115574,93.7070382378499,96.3788304115574,11933.9933374215,0.0,1.0
2021-09-13,19.6,19.615,19.17,19.36,48572,95.2129574630305,95.2858245223134,93.1241017635865,94.0470845145036,9998.75673822703,0.0,1.0
2021-09-14,19.57,19.7587,19.51,19.71,44159,95.0672233444647,95.9838909502439,94.7757551073329,95.747315897772,9090.32155981568,0.0,1.0
2021-09-15,19.41,19.49,19.27,19.49,72335,94.2899747121134,94.678599028289,93.609882158806,94.678599028289,14890.4732903659,0.0,1.0
2021-09-16,19.13,19.19,18.95,19.09,36482,92.9297896054987,93.2212578426304,92.0553848941035,92.7354774474109,7509.97783340193,0.0,1.0
2021-09-17,19.25,19.25,18.98,19.09,44135,93.5127260797621,93.5127260797621,92.2011190126694,92.7354774474109,9085.38105578626,0.0,1.0
2021-09-20,18.51,18.744,18.38,18.71,31944,89.9179511551375,91.0546772799512,89.2864366413521,90.8895119455766,6575.81086317064,0.0,1.0
2021-09-21,18.85,18.8768,18.64,18.84,24650,91.5696044988839,91.6997936448028,90.5494656689229,91.521026459362,5074.3093468932,0.0,1.0
2021-09-22,19.21,19.2755,18.95,18.95,7243,93.3184139216743,93.6366000805431,92.0553848941035,92.0553848941035,1491.00294521491,0.0,1.0
2021-09-23,19.56,19.6,19.4,19.41,38661,95.0186453049427,95.2129574630305,94.2413966725914,94.2899747121134,7958.53442840721,0.0,1.0
2021-09-24,19.1,19.39,19.0601,19.28,35899,92.7840554869328,94.1928186330695,92.5902291092402,93.658460198328,7389.96475635371,0.0,1.0
2021-09-27,19.4,19.49,19.01,19.04,57739,94.2413966725914,94.678599028289,92.3468531312352,92.4925872498011,11885.8234231345,0.0,1.0
2021-09-28,18.85,19.2,18.81,19.2,92299,91.5696044988839,93.2698358821523,91.3752923407961,93.2698358821523,19000.149225513,0.0,1.0
2021-09-29,18.5833,19.0,18.57,18.83,33199,90.2740281848334,92.2982750917133,90.2094193922692,91.47244841984,6834.15805304289,0.0,1.0
2021-09-30,18.65,18.84,18.6,18.6,25823,90.5980437084448,91.521026459362,90.3551535108351,90.3551535108351,5315.77648133156,0.0,1.0
2021-10-01,18.65,18.7,18.4,18.63,31736,90.5980437084448,90.8409339060546,89.383592720396,90.5008876294009,6532.99316158225,0.0,1.0
2021-10-04,17.89,18.4,17.84,18.4,30258,86.9061127047763,89.383592720396,86.6632225071666,89.383592720396,6228.74045510322,0.0,1.0
2021-10-05,17.94,18.0,17.85,17.94,34227,87.1490029023861,87.4404711395178,86.7118005466885,87.1490029023861,7045.77630897012,0.0,1.0
2021-10-06,17.73,17.92,17.4253,17.5,62587,86.1288640724251,87.0518468233422,84.6486912081911,85.0115691634201,12883.8052370793,0.0,1.0
2021-10-07,18.18,18.31,17.96,17.96,51127,88.314875850913,88.9463903646984,87.24615898143,87.24615898143,10524.7145630267,0.0,1.0
2021-10-08,18.01,18.2,18.01,18.09,61031,87.4890491790398,88.4120319299569,87.4890491790398,87.8776734952154,12563.4958925046,0.0,1.0
2021-10-11,18.42,18.6999,18.05,18.05,17564,89.4807487994399,90.8404481256594,87.6833613371276,87.6833613371276,3615.62553220414,0.0,1.0
2021-10-12,19.05,19.15,18.54,18.54,131034,92.541165289323,93.0269456845426,90.0636852737034,90.0636852737034,26973.9168746776,0.0,1.0
2021-10-13,19.83,19.9,19.53,19.53,55093,96.3302523720355,96.6702986486891,94.8729111863769,94.8729111863769,11341.1328538899,0.0,1.0
2021-10-14,19.69,20.0,19.6,20.0,55395,95.6501598187281,97.1560790439087,95.2129574630305,97.1560790439087,11403.3008629269,0.0,1.0
2021-10-15,19.8,20.0,19.73,19.94,60145,96.1845182534696,97.1560790439087,95.8444719768159,96.864610806777,12381.1089520848,0.0,1.0
2021-10-18,19.96,20.0,19.67,19.7,51610,96.9617668858209,97.1560790439087,95.5530037396842,95.6987378582501,10624.142206619,0.0,1.0
2021-10-19,20.53,20.55,20.0601,20.11,66598,99.7307151385723,99.8278712176162,97.4480330614356,97.6904374786502,13709.4869729977,0.0,1.0
2021-10-20,20.34,20.53,20.21,20.53,52776,98.8077323876552,99.7307151385723,98.1762178738697,99.7307151385723,10864.1683607154,0.0,1.0
2021-10-21,20.48,20.66,20.21,20.27,60216,99.4878249409625,100.362229652358,98.1762178738697,98.4676861110015,12395.7246098386,0.0,1.0
2021-10-22,20.13,20.5179,20.01,20.5,28676,97.7875935576941,99.6719357107507,97.2046570834307,99.5849810200064,5903.07889782999,0.0,1.0
2021-10-25,20.69,20.74,20.21,20.25,27464,100.507963770924,100.750853968533,98.1762178738697,98.3705300319576,5653.58344434378,0.0,1.0
2021-10-26,20.64,21.0,20.53,20.95,81954,100.265073573314,102.013882996104,99.7307151385723,101.770992798494,16870.5861344943,0.0,1.0
2021-10-27,21.18,21.5,21.0,21.04,74413,102.888287707499,104.442784972202,102.013882996104,102.208195154192,15318.2385975807,0.0,1.0
2021-10-28,22.0,22.09,21.18,21.18,482164,106.8716869483,107.308889303997,102.888287707499,102.888287707499,99255.5493685761,0.0,1.0
2021-10-29,22.19,22.22,21.69,21.94,94932,107.794669699217,107.940403817783,105.365767723119,106.580218711168,19542.1636884083,0.0,1.0
2021-11-01,22.66,22.66,22.2,22.25,126682,110.077837556749,110.077837556749,107.843247738739,108.086137936348,26078.0388106743,0.0,1.0
2021-11-02,22.08,22.58,21.94,22.58,124533,107.260311264475,109.689213240573,106.580218711168,109.689213240573,25635.6578457059,0.0,1.0
2021-11-03,21.72,21.78,21.05,21.65,121417,105.511501841685,105.802970078817,102.256773193714,105.171455565031,24994.2157392183,0.0,1.0
2021-11-04,21.64,21.8371,21.51,21.76,73943,105.122877525509,106.080350684487,104.491363011724,105.705813999773,15221.4870603377,0.0,1.0
2021-11-05,21.21,21.465,21.03,21.43,87876,103.034021826065,104.272761833875,102.15961711467,104.102738695548,18089.6555037561,0.0,1.0
2021-11-08,22.04,22.178,21.6,21.61,80119,107.065999106387,107.73637605179,104.928565367421,104.977143406943,16492.8434305776,0.0,1.0
2021-11-09,21.95,22.15,21.59,22.14,135077,106.62879675069,107.600357541129,104.879987327899,107.551779501607,27806.1859493019,0.0,1.0
2021-11-10,21.47,21.79,21.3,21.47,125610,104.297050853636,105.851548118339,103.471224181763,104.297050853636,25857.3629640265,0.0,1.0
2021-11-11,22.195,22.325,21.39,21.39,152371,107.818958718978,108.450473232763,103.90842653746,103.90842653746,31366.2308111749,0.0,1.0
2021-11-12,22.38,22.5,22.14,22.26,37534,108.717652450134,109.300588924397,107.551779501607,108.13471597587,7726.53659335858,0.0,1.0
2021-11-15,22.12,22.6,22.0,22.56,98299,107.454623422563,109.786369319617,106.8716869483,109.592057161529,20235.2752328704,0.0,1.0
2021-11-16,22.12,22.12,21.8247,22.1,134174,107.454623422563,107.454623422563,106.02011391548,107.357467343519,27620.2994851946,0.0,1.0
2021-11-17,21.95,22.22,21.85,22.09,36222,106.62879675069,107.940403817783,106.14301635547,107.308889303997,7456.45570641643,0.0,1.0
2021-11-18,21.51,21.91,21.29,21.91,129131,104.491363011724,106.434484592602,103.422646142241,106.434484592602,26582.1760760107,0.0,1.0
2021-11-19,21.9,22.05,21.19,21.19,175691,106.38590655308,107.114577145909,102.936865747021,102.936865747021,36166.753893104,0.0,1.0
2021-11-22,21.45,22.31,21.3348,21.9,83883,104.199894774592,108.37760617348,103.640275759299,106.38590655308,17267.6791458597,0.0,1.0
2021-11-23,20.87,21.45,20.7,21.14,96426,101.382368482319,104.199894774592,100.556541810445,102.693975549411,19849.7100642402,0.0,1.0
2021-11-24,20.97,21.0,20.541,20.69,56266,101.868148877538,102.013882996104,99.7841509820464,100.507963770924,11582.5999883283,0.0,1.0
2021-11-26,20.41,20.89,20.23,20.41,36869,99.1477786643088,101.479524561363,98.2733739529136,99.1477786643088,7589.64346087648,0.0,1.0
2021-11-29,20.74,20.95,20.4064,20.46,102070,100.750853968533,101.770992798494,99.1302905700809,99.3906688619186,21011.5519284945,0.0,1.0
2021-11-30,20.33,20.83,20.061,20.52,156847,98.7591543481332,101.188056324231,97.4524050849926,99.6821370990503,32287.6348126636,0.0,1.0
2021-12-01,19.65,20.71,19.65,20.48,81082,95.4558476606403,100.605119849967,95.4558476606403,99.4878249409625,16691.0811547584,0.0,1.0
2021-12-02,19.6542,19.9374,19.47,19.6,40973,95.4762504372395,96.8519805165013,94.5814429492451,95.2129574630305,8434.46964990892,0.0,1.0
2021-12-03,18.55,19.59,18.425,19.53,136375,90.1122633132253,95.1643794235086,89.5050378192009,94.8729111863769,28073.3848755602,0.0,1.0
2021-12-06,18.73,18.88,18.07,18.41,351665,90.9866680246205,91.7153386174498,87.7805174161715,89.432170759918,72391.7645628883,0.0,1.0
2021-12-07,19.44,19.6,19.04,19.04,93482,94.4357088306793,95.2129574630305,92.4925872498011,92.4925872498011,19243.6749032969,0.0,1.0
2021-12-08,19.66,19.72,19.4,19.47,77080,95.5044257001622,95.795893937294,94.2413966725914,94.5814429492451,15867.252107851,0.0,1.0
2021-12-09,18.94,19.55,18.91,19.4,62790,92.0068068545815,94.9700672654208,91.8610727360157,94.2413966725914,12925.5936669949,0.0,1.0
2021-12-10,18.72,19.2,18.64,18.94,106568,90.9380899850985,93.2698358821523,90.5494656689229,92.0068068545815,21937.4847253434,0.0,1.0
2021-12-13,18.62,18.9,18.35,18.59,180926,90.452309589879,91.8124946964937,89.1407025227862,90.3065754713131,37244.4013345233,0.0,1.0
2021-12-14,17.98,18.24,17.86,18.11,74031,87.3433150604739,88.6063440880447,86.7603785862105,87.9748295742593,15239.6022417789,0.0,1.0
2021-12-15,18.22,18.23,17.581,17.77,134951,88.5091880090008,88.5577660485228,85.4050512835479,86.3231762305129,27780.2483031474,0.0,1.0
2021-12-16,17.82,18.7,17.82,18.34,197976,86.5660664281227,90.8409339060546,86.5660664281227,89.0921244832643,40754.2177387638,0.0,1.0
2021-12-17,17.88,17.9352,17.34,17.5,189171,86.8575346652544,87.1256854434155,84.2343205310688,85.0115691634201,38941.6703229668,0.0,1.0
2021-12-20,16.87,17.32,16.86,17.2,109904,81.951152673537,84.1371644520249,81.902574634015,83.5542279777615,22624.2147854341,0.0,1.0
2021-12-21,17.69,17.69,17.0,17.0,345460,85.9345519143372,85.9345519143372,82.5826671873224,82.5826671873224,71114.4384169462,0.0,1.0
2021-12-22,17.65,17.69,17.41,17.44,194897,85.7402397562494,85.9345519143372,84.5743668077225,84.7201009262884,40120.3922426549,0.0,1.0
2021-12-23,17.76,17.89,17.53,17.54,401303,86.2745981909909,86.9061127047763,85.157303281986,85.2058813215079,82609.9620217558,0.0,1.0
2021-12-27,17.89,18.0,17.74,17.88,313156,86.9061127047763,87.4404711395178,86.177442111947,86.8575346652544,64464.5199933341,0.0,1.0
2021-12-28,17.52,17.79,17.455,17.67,227095,85.108725242464,86.4203323095568,84.7929679855713,85.8373958352933,46748.4901068037,0.0,1.0
2021-12-29,17.44,17.7,17.26,17.45,107981,84.7201009262884,85.9831299538592,83.8456962148932,84.7686789658103,22228.356900076,0.0,1.0
2021-12-30,17.79,17.87,17.33,17.33,142069,86.7059663241419,87.0958751103101,84.4639908036751,84.4639908036751,29149.1764309682,0.058799,1.0
2021-12-31,17.61,17.9091,17.61,17.69,58349,85.8286715552636,87.2864430295498,85.8286715552636,86.2185803414318,11971.8256310002,0.0,1.0
2022-01-03,17.8916,17.965,17.77,17.77,20005,87.2011504825755,87.5588917938848,86.6084891275999,86.6084891275999,4104.54972232872,0.0,1.0
2022-01-04,17.62,18.14,17.36,18.0,87873,85.8774101535346,88.4118172636276,84.6102065984881,87.7294768878333,18029.4475256282,0.0,1.0
2022-01-05,16.72,17.52,16.72,17.45,120894,81.490936309143,85.3900241708244,81.490936309143,85.0488539829273,24804.5705639194,0.0,1.0
2022-01-06,16.4251,16.65,16.2,16.57,71788,80.0536350461306,81.1497661212458,78.95652919905,80.7598573350777,14729.1884762077,0.0,1.0
2022-01-07,16.29,16.68,16.24,16.5,148582,79.3951765834892,81.2959819160589,79.1514835921341,80.4186871471805,30485.4889699098,0.0,1.0
2022-01-10,16.28,16.28,15.82,16.14,130385,79.3464379852181,79.3464379852181,77.1044624647513,78.6640976094239,26751.8978028408,0.0,1.0
2022-01-11,16.44,16.53,16.16,16.16,78955,80.1262555575544,80.5649029419936,78.7615748059659,78.7615748059659,16199.686244762,0.0,1.0
2022-01-12,16.59,16.91,16.4801,16.66,72101,80.8573345316197,82.4169696762923,80.3216973366212,81.1985047195168,14793.4086243251,0.0,1.0
2022-01-13,16.26,16.8544,16.23,16.74,28506,79.2489607886761,82.1459830699054,79.1027449938631,81.588413505685,5848.75253110235,0.0,1.0
2022-01-14,16.09,16.298,15.87,16.1,68210,78.4204046180688,79.434167462106,77.3481554561064,78.4691432163398,13995.0680609868,0.0,1.0
2022-01-18,15.55,15.9,15.55,15.86,63339,75.7885203114338,77.4943712509194,75.7885203114338,77.2994168578354,12995.6548294216,0.0,1.0
2022-01-19,15.41,15.705,15.31,15.65,86077,75.1061799356395,76.5439685846346,74.6187939529294,76.275906294144,17660.9510846733,0.0,1.0
2022-01-20,15.3946,16.02,15.32,15.5,91157,75.0311224943022,78.0792344301717,74.6675325512004,75.5448273200787,18703.2461403808,0.0,1.0
2022-01-21,14.62,15.25,14.62,15.16,127285,71.2558306722291,74.3263623633032,71.2558306722291,73.8877149788641,26115.8516074287,0.0,1.0
2022-01-24,14.43,14.56,13.67,14.05,98056,70.3297973050797,70.963399082603,66.6256638364823,68.477730570781,20118.7566894609,0.0,1.0
2022-01-25,14.08,14.2619,13.9,14.11,32886,68.6239463655941,69.5105014681439,67.7466515967157,68.7701621604071,6747.42425236202,0.0,1.0
2022-01-26,14.23,14.76,14.2,14.62,179976,69.3550253396593,71.9381710480233,69.2088095448463,71.2558306722291,36926.7903437058,0.0,1.0
2022-01-27,13.7338,14.2,13.68,14.18,95483,66.9366160934514,69.2088095448463,66.6744024347533,69.1113323483043,19590.8383472688,0.0,1.0
2022-01-28,13.75,13.81,13.3,13.66,89366,67.0155726226505,67.3080042122766,64.8223357004546,66.5769252382113,18335.7755803863,0.0,1.0
2022-01-31,14.86,14.8899,13.95,13.99,137921,72.4255570307335,72.5712854395639,67.9903445880708,68.1852989811549,28298.1055862684,0.0,1.0
2022-02-01,14.85,14.91,14.61,14.86,37295,72.3768184324625,72.6692500220886,71.2070920739581,72.4255570307335,7652.04608319168,0.0,1.0
2022-02-02,14.68,15.15,14.6,15.1,36156,71.5482622618552,73.8389763805931,71.158353475687,73.595283389238,7418.35040042575,0.0,1.0
2022-02-03,14.15,14.5099,14.14,14.28,147567,68.9651165534912,70.7192187052652,68.9163779552202,69.5987183310144,30277.2351349604,0.0,1.0
2022-02-04,14.4438,14.51,14.16,14.16,18941,70.3970565706937,70.7197060912479,69.0138551517622,69.0138551517622,3886.24225396792,0.0,1.0
2022-02-07,14.39,14.59,14.25,14.31,17095,70.1348429119956,71.109614877416,69.4525025362014,69.7449341258275,3507.48700340962,0.0,1.0
2022-02-08,14.355,14.41,14.145,14.21,113149,69.9642578180471,70.2323201085377,68.9407472543557,69.2575481431173,23215.4809563495,0.0,1.0
2022-02-09,15.14,15.14,14.86,15.14,120126,73.790237782322,73.790237782322,72.4255570307335,73.790237782322,24646.9952484109,0.0,1.0
2022-02-10,14.66,15.24,14.62,14.81,36080,71.4507850653131,74.2776237650322,71.2558306722291,72.1818640393784,7402.75700982856,0.0,1.0
2022-02-11,14.19,14.8,14.09,14.77,43196,69.1600709465753,72.1331254411074,68.6726849638651,71.9869096462944,8862.79079258742,0.0,1.0
2022-02-14,14.05,14.25,14.0,14.07,30098,68.477730570781,69.4525025362014,68.2340375794259,68.5752077673231,6175.39302887527,0.0,1.0
2022-02-15,14.97,14.98,14.56,14.56,29098,72.9616816117147,73.0104202099857,70.963399082603,70.963399082603,5970.21683680685,0.0,1.0
2022-02-16,15.06,15.21,14.7755,14.9,83423,73.4003289961539,74.1314079702192,72.0137158753434,72.6205114238176,17116.4134709237,0.0,1.0
2022-02-17,14.74,15.06,14.71,14.94,16096,71.8406938514813,73.4003289961539,71.6944780566682,72.8154658169017,3302.51598753327,0.0,1.0
2022-02-18,14.43,14.74,14.4,14.63,10311,70.3297973050797,71.8406938514813,70.1835815102667,71.3045692705001,2115.57171641747,0.0,1.0
2022-02-22,13.85,14.2231,13.78,14.19,78456,67.5029586053606,69.3213957068523,67.1617884174635,69.1600709465753,16097.3033249199,0.0,1.0
2022-02-23,13.71,14.229,13.71,14.19,32701,66.8206182295664,69.3501514798322,66.8206182295664,69.1600709465753,6709.46665682936,0.0,1.0
2022-02-24,14.63,14.68,13.04,13.04,68922,71.3045692705001,71.5482622618552,63.5551321454081,63.5551321454081,14141.1535097396,0.0,1.0
2022-02-25,15.19,15.19,14.7,14.92,29713,74.0339307736771,74.0339307736771,71.6457394583972,72.7179886203596,6096.40019492893,0.0,1.0
2022-02-28,16.27,16.39,15.6,15.6,60868,79.2976993869471,79.8825625661994,76.0322133027889,76.0322133027889,12488.6644588205,0.0,1.0
2022-03-01,16.24,16.28,15.81,16.16,71644,79.1514835921341,79.3464379852181,77.0557238664803,78.7615748059659,14699.6431045498,0.0,1.0
2022-03-02,15.94,16.39,15.74,16.28,93012,77.6893256440035,79.8825625661994,76.7145536785831,79.3464379852181,19083.8479766678,0.0,1.0
2022-03-03,15.29,16.02,15.29,16.02,63034,74.5213167563873,78.0792344301717,74.5213167563873,78.0792344301717,12933.0760908407,0.0,1.0
2022-03-04,15.05,15.32,14.9216,15.3,98737,73.3515903978829,74.6675325512004,72.725786796083,74.5700553546583,20258.4816762595,0.0,1.0
2022-03-07,15.28,15.5246,15.21,15.39,20177,74.4725781581163,75.6647242718254,74.1314079702192,75.0087027390975,4139.84002736449,0.0,1.0
2022-03-08,16.57,16.75,15.55,15.73,77686,80.7598573350777,81.637152103956,75.7885203114338,76.6658150803121,15939.3176570272,0.0,1.0
2022-03-09,16.7,16.805,16.25,16.71,36966,81.3934591126009,81.9052143944466,79.2002221904051,81.442197710872,7584.54311600117,0.0,1.0
2022-03-10,16.32,16.59,16.06,16.59,30947,79.5413923783022,80.8573345316197,78.2741888232557,80.8573345316197,6349.58761594136,0.0,1.0
2022-03-11,16.02,16.68,16.0,16.61,24878,78.0792344301717,81.2959819160589,77.9817572336296,80.9548117281618,5104.37330627812,0.0,1.0
2022-03-14,15.24,15.98,15.135,15.98,60929,74.2776237650322,77.8842800370876,73.7658684831865,77.8842800370876,12501.1802065367,0.0,1.0
2022-03-15,15.36,15.36,14.7648,15.15,69984,74.8624869442844,74.8624869442844,71.9615655751934,73.8389763805931,14359.0506257162,0.0,1.0
2022-03-16,16.295,16.34,15.63,15.63,982655,79.4195458826247,79.6388695748443,76.1784290976019,76.1784290976019,201617.411016992,0.0,1.0
2022-03-17,16.32,16.438,16.09,16.09,61467,79.5413923783022,80.1165078379002,78.4204046180688,78.4204046180688,12611.5649978695,0.0,1.0
2022-03-18,16.57,16.65,16.179,16.18,25531,80.7598573350777,81.1497661212458,78.8541781426809,78.859052002508,5238.3533596988,0.0,1.0
2022-03-21,16.37,16.52,16.1213,16.52,34257,79.7850853696573,80.5161643437226,78.5729564306571,80.5161643437226,7028.72081168782,0.0,1.0
2022-03-22,16.62,16.77,16.38,16.38,20379,81.0035503264328,81.7346293004981,79.8338239679283,79.8338239679283,4181.28561816231,0.0,1.0
2022-03-23,16.5,16.8061,16.3496,16.46,37859,80.4186871471805,81.9105756402564,79.6856586291844,80.2237327540965,7767.76545551827,0.0,1.0
2022-03-24,16.79,16.79,16.36,16.6,37729,81.8321064970401,81.8321064970401,79.7363467713863,80.9060731298907,7741.09255054937,0.0,1.0
2022-03-25,16.29,16.71,16.12,16.71,36111,79.3951765834892,81.442197710872,78.5666204128819,81.442197710872,7409.11747178267,0.0,1.0
2022-03-28,16.3594,16.43,16.06,16.28,21457,79.73342245549,80.0775169592834,78.2741888232557,79.3464379852181,4402.46555321206,0.0,1.0
2022-03-29,16.85,16.85,16.36,16.51,57713,82.1245380866662,82.1245380866662,79.7363467713863,80.4674257454516,11841.3335728447,0.0,1.0
2022-03-30,16.56,17.0,16.56,16.91,33425,80.7111187368067,82.8556170607315,80.7111187368067,82.4169696762923,6858.0142198869,0.0,1.0
2022-03-31,16.65,16.8304,16.47,16.47,138559,81.1497661212458,82.029010434055,80.2724713523675,80.2724713523675,28429.007996808,0.0,1.0
2022-04-01,16.75,16.97,16.66,16.88,7447,81.637152103956,82.7094012659184,81.1985047195168,82.2707538814793,1527.94710233352,0.0,1.0
2022-04-04,17.4,17.46,16.75,16.79,45486,84.8051609915722,85.0975925811983,81.637152103956,81.8321064970401,9332.6442724241,0.0,1.0
2022-04-05,17.17,17.64,17.06,17.64,21594,83.6841732313388,85.9748873500767,83.1480486503576,85.9748873500767,4430.57469152544,0.0,1.0
2022-04-06,16.56,16.78,16.35,16.78,55452,80.7111187368067,81.7833678987691,79.6876081731153,81.7833678987691,11377.430202578,0.0,1.0
2022-04-07,16.27,16.52,16.05,16.43,33221,79.2976993869471,80.5161643437226,78.2254502249847,80.0775169592834,6816.15827670494,0.0,1.0
2022-04-08,16.04,16.3,16.04,16.26,12831,78.1767116267137,79.4439151817602,78.1767116267137,79.2489607886761,2632.61572042988,0.0,1.0
2022-04-11,15.86,16.11,15.6458,15.88,19812,77.2994168578354,78.5178818146108,76.2554360828701,77.3968940543774,4064.95071725951,0.0,1.0
2022-04-12,15.74,16.15,15.655,16.04,33496,76.7145536785831,78.7128362076949,76.3002755932795,78.1767116267137,6872.58172952376,0.0,1.0
2022-04-13,16.03,16.08,15.77,15.77,15291,78.1279730284427,78.3716660197978,76.8607694733962,76.8607694733962,3137.34915291819,0.0,1.0
2022-04-14,15.8,16.13,15.8,16.09,12291,77.0069852682093,78.6153590111529,77.0069852682093,78.4204046180688,2521.82057671293,0.0,1.0
2022-04-18,15.65,15.8,15.61,15.8,8974,76.275906294144,77.0069852682093,76.0809519010599,77.0069852682093,1841.25114762199,0.0,1.0
2022-04-19,16.09,16.1,15.59,15.72,8177,78.4204046180688,78.4691432163398,75.9834747045179,76.6170764820411,1677.72572254346,0.0,1.0
2022-04-20,15.65,16.1,15.6001,16.1,13571,76.275906294144,78.4691432163398,76.0327006887716,78.4691432163398,2784.44610256051,0.0,1.0
2022-04-21,14.65,15.7,14.65,15.65,19164,71.4020464670421,76.5195992854991,71.4020464670421,76.275906294144,3931.99654479918,0.0,1.0
2022-04-22,14.32,14.8,14.3001,14.65,7495,69.7936727240985,72.1331254411074,69.6966829135392,71.4020464670421,1537.7955595528,0.0,1.0
2022-04-25,14.26,14.36,13.9501,14.03,105132,69.5012411344724,69.9886271171826,67.9908319740535,68.380253374239,21570.583424537,0.0,1.0
2022-04-26,13.78,14.09,13.75,14.09,18139,67.1617884174635,68.6726849638651,67.0155726226505,68.6726849638651,3721.69094792905,0.0,1.0
2022-04-27,14.01,14.27,13.73,13.79,34585,68.2827761776969,69.5499797327434,66.9180954261084,67.2105270157345,7096.01860268627,0.0,1.0
2022-04-28,13.97,14.12,13.63,14.12,21417,68.0878217846129,68.8189007586781,66.4307094433982,68.8189007586781,4394.25850552932,0.0,1.0
2022-04-29,14.16,14.53,14.01,14.26,12492,69.0138551517622,70.8171832877899,68.2827761776969,69.5012411344724,2563.06099131869,0.0,1.0
2022-05-02,14.12,14.19,13.8,14.0,46328,68.8189007586781,69.1600709465753,67.2592656140056,68.2340375794259,9505.40262614571,0.0,1.0
2022-05-03,14.48,14.6284,13.99,14.0,26299,70.5734902964348,71.2967710947767,68.1852989811549,68.2340375794259,5395.92867520735,0.0,1.0
2022-05-04,14.98,15.2,14.36,14.48,24352,73.0104202099857,74.0826693719481,69.9886271171826,70.5734902964348,4996.45062925014,0.0,1.0
2022-05-05,14.36,14.89,14.21,14.89,58985,69.9886271171826,72.5717728255466,69.2575481431173,72.5717728255466,12102.3176891557,0.0,1.0
2022-05-06,13.8,14.21,13.75,14.21,38841,67.2592656140056,69.2575481431173,67.0155726226505,69.2575481431173,7969.24847612945,0.0,1.0
2022-05-09,12.77,13.49,12.77,13.41,56823,62.2391899920906,65.748369067604,62.2391899920906,65.3584602814358,11658.7267619038,0.0,1.0
2022-05-10,12.78,13.16,12.51,13.16,30475,62.2879285903617,64.1399953246604,60.9719864370442,64.1399953246604,6252.74445328506,0.0,1.0
2022-05-11,12.36,13.03,12.35,12.89,42697,60.2409074629789,63.5063935471371,60.1921688647079,62.8240531713429,8760.40787274528,0.0,1.0
2022-05-12,12.08,12.423,11.72,11.94,44308,58.8762267113904,60.5479606320863,57.1216371736337,58.1938863355961,9090.9467181675,0.0,1.0
2022-05-13,12.94,13.06,12.19,12.36,56987,63.067746162698,63.6526093419502,59.4123512923716,60.2409074629789,11692.375657403,0.0,1.0
2022-05-16,12.83,13.015,12.78,12.92,11486,62.5316215817168,63.4332856497306,62.2879285903617,62.9702689661559,2356.65374209786,0.0,1.0
2022-05-17,13.4,13.46,13.09,13.26,24884,65.3097216831648,65.6021532727909,63.7988251367632,64.6273813073706,5105.60436343054,0.0,1.0
2022-05-18,13.34,13.73,13.3,13.39,28959,65.0172900935387,66.9180954261084,64.8223357004546,65.2609830848938,5941.69734610934,0.0,1.0
2022-05-19,13.9,14.0,13.41,13.41,15015,67.7466515967157,68.2340375794259,65.3584602814358,65.3584602814358,3080.72052390731,0.0,1.0
2022-05-20,13.93,14.12,13.6,14.0,44101,67.8928673915288,68.8189007586781,66.2844936485852,68.2340375794259,9048.47524640934,0.0,1.0
2022-05-23,14.11,14.17,13.86,14.14,29226,68.7701621604071,69.0625937500332,67.5516972036317,68.9163779552202,5996.47938939161,0.0,1.0
2022-05-24,13.83,13.97,13.66,13.9,29506,67.4054814088186,68.0878217846129,66.5769252382113,67.7466515967157,6053.92872317077,0.0,1.0
2022-05-25,14.38,14.38,13.68,13.91,34756,70.0861043137246,70.0861043137246,66.6744024347533,67.7953901949868,7131.10373152997,0.0,1.0
2022-05-26,14.33,14.48,14.04,14.04,20378,69.8424113223695,70.5734902964348,68.42899197251,68.42899197251,4181.08044197024,0.0,1.0
2022-05-27,14.76,14.83,14.0,14.31,44294,71.9381710480233,72.2793412359205,68.2340375794259,69.7449341258275,9088.07425147855,0.0,1.0
2022-05-31,14.78,15.09,14.61,14.85,45869,72.0356482445654,73.5465447909669,71.2070920739581,72.3768184324625,9411.2267539863,0.0,1.0
2022-06-01,14.56,14.88,14.47,14.79,25727,70.963399082603,72.5230342272756,70.5247516981638,72.0843868428364,5278.56789334421,0.0,1.0
2022-06-02,15.11,15.18,14.56,14.56,13756,73.644021987509,73.9851921754061,70.963399082603,70.963399082603,2822.40369809317,0.0,1.0
2022-06-03,14.93,15.0701,14.8001,15.0,6300,72.7667272186306,73.4495549804076,72.1336128270901,73.1078974065278,1292.61001003104,0.0,1.0
2022-06-06,15.34,15.5426,15.3,15.43,5589,74.7650097477424,75.7524537487132,74.5700553546583,75.2036571321816,1146.72973747039,0.0,1.0
2022-06-07,15.31,15.38,14.99,15.1,14467,74.6187939529294,74.9599641408265,73.0591588082568,73.595283389238,2968.28397065381,0.0,1.0
2022-06-08,15.12,15.44,15.09,15.17,11703,73.69276058578,75.2523957304526,73.5465447909669,73.9364535771351,2401.17697577671,0.0,1.0
2022-06-09,14.63,15.0401,14.61,15.03,15479,71.3045692705001,73.3033391855946,71.2070920739581,73.2541132013408,3175.92227702705,0.0,1.0
2022-06-10,14.41,14.55,14.24,14.24,12675,70.2323201085377,70.9146604843319,69.4037639379304,69.4037639379304,2600.60823446721,0.0,1.0
2022-06-13,13.36,13.74,13.24,13.73,29681,65.1147672900807,66.9668340243794,64.5299041108285,66.9180954261084,6089.83455678274,0.0,1.0
2022-06-14,13.29,13.5,13.24,13.36,23328,64.7735971021836,65.797107665875,64.5299041108285,65.1147672900807,4786.35020857207,0.0,1.0
2022-06-15,13.635,13.65,13.15,13.27,12200,66.4550787425337,66.5281866399403,64.0912567263893,64.6761199056416,2503.14954323471,0.0,1.0
2022-06-16,13.05,13.25,13.03,13.25,16943,63.6038707436792,64.5786427090995,63.5063935471371,64.5786427090995,3476.30022221522,0.0,1.0
2022-06-17,13.65,13.705,13.31,13.31,11055,66.5281866399403,66.7962489304309,64.8710742987256,64.8710742987256,2268.22280331637,0.0,1.0
2022-06-21,14.14,14.28,13.94,13.94,15069,68.9163779552202,69.5987183310144,67.9416059897998,67.9416059897998,3091.800038279,0.0,1.0
2022-06-22,13.9,14.03,13.75,13.75,15719,67.7466515967157,68.380253374239,67.0155726226505,67.0155726226505,3225.16456312348,0.0,1.0
2022-06-23,14.03,14.03,13.7801,14.0,13153,68.380253374239,68.380253374239,67.1622758034462,68.2340375794259,2698.68245427591,0.0,1.0
2022-06-24,14.15,14.3,13.94,14.13,10536,68.9651165534912,69.6961955275565,67.9416059897998,68.8676393569492,2161.73635963286,0.0,1.0
2022-06-27,14.31,14.5,14.19,14.2,16511,69.7449341258275,70.6709674929769,69.1600709465753,69.2088095448463,3387.66410724166,0.0,1.0
2022-06-28,13.94,14.49,13.9,14.45,19409,67.9416059897998,70.6222288947058,67.7466515967157,70.4272745016218,3982.26471185594,0.0,1.0
2022-06-29,13.38,13.74,13.34,13.74,25701,65.2642680664173,67.0202573417469,65.0691581469362,67.0202573417469,5269.0299023969,0.010674,1.0
2022-06-30,13.63,13.78,13.25,13.25,22441,66.4837050631739,67.2153672612279,64.6301608281038,64.6301608281038,4600.68869070032,0.0,1.0
2022-07-01,13.55,13.67,13.52,13.63,3015,66.0934852242118,66.678814982655,65.947152784601,66.4837050631739,618.113114498528,0.0,1.0
2022-07-05,13.44,13.5,13.1,13.28,16909,65.5569329456388,65.8495978248605,63.8984986300498,64.7764932677146,3466.55875723238,0.0,1.0
2022-07-06,13.43,13.45,13.27,13.43,36785,65.5081554657686,65.6057104255091,64.7277157878443,65.5081554657686,7541.39002216529,0.0,1.0
2022-07-07,14.15,14.2599,13.53,13.53,13926,69.0201340164278,69.556198520202,65.9959302644713,65.9959302644713,2855.00604726584,0.0,1.0
2022-07-08,14.36,14.4368,14.0,14.0,17916,70.0444610937034,70.4190721391071,68.2884718183738,68.2884718183738,3673.00648734847,0.0,1.0
2022-07-11,13.7898,14.2,13.718,14.2,5371,67.2631691915008,69.2640214157791,66.9129468860323,69.2640214157791,1101.12289816637,0.0,1.0
2022-07-12,13.49,13.77,13.43,13.77,18881,65.8008203449902,67.1665897813577,65.5081554657686,67.1665897813577,3870.84368651632,0.0,1.0
2022-07-13,13.67,13.71,13.24,13.32,14045,66.678814982655,66.8739249021361,64.5813833482335,64.9716031871957,2879.40255161918,0.0,1.0
2022-07-14,13.5165,13.55,13.2266,13.42,9627,65.9300806666464,66.0934852242118,64.5160215252073,65.4593779858983,1973.65670092117,0.0,1.0
2022-07-15,13.2,13.3,12.78,13.3,10845,64.3862734287524,64.8740482274551,62.3376192742012,64.8740482274551,2223.36209842008,0.0,1.0
2022-07-18,13.64,13.91,13.5,13.5,7601,66.5324825430442,67.8494744995414,65.8495978248605,65.8495978248605,1558.30108898949,0.0,1.0
2022-07-19,14.0,14.0299,13.8,13.9,9130,68.2884718183738,68.4343164831859,67.3129222209685,67.8006970196711,1871.76541803369,0.0,1.0
2022-07-20,14.22,14.36,13.92,14.04,60819,69.3615763755197,70.0444610937034,67.8982519794117,68.4835817378549,12468.6638509738,0.0,1.0
2022-07-21,14.28,14.5,14.15,14.34,85459,69.6542412547413,70.7273458118872,69.0201340164278,69.9469061339629,17520.1753406069,0.0,1.0
2022-07-22,14.02,14.37,13.9348,14.37,10675,68.3860267781143,70.0932385735737,67.9704426496197,70.0932385735737,2188.50994934388,0.0,1.0
2022-07-25,14.16,14.16,13.95,14.12,9724,69.0689114962981,69.0689114962981,68.0445844190225,68.873801576817,1993.54292715877,0.0,1.0
2022-07-26,13.79,14.08,13.79,14.05,39423,67.2641447410982,68.6786916573359,67.2641447410982,68.5323592177251,8082.2133707713,0.0,1.0
2022-07-27,14.56,14.64,14.06,14.22,19146,71.0200106911088,71.4102305300709,68.5811366975954,69.3615763755197,3925.17203654687,0.0,1.0
2022-07-28,15.73,15.89,15.3201,15.54,30429,76.72697583593,77.5074155138543,74.7275869360478,75.8002037183949,6238.32967199858,0.0,1.0
2022-07-29,16.17,16.2,15.67,15.67,86257,78.8731849502218,79.0195173898325,76.4343109567084,76.4343109567084,17683.7754286234,0.0,1.0
2022-08-01,15.9,16.01,15.77,15.98,46147,77.5561929937245,78.0927452722975,76.9220857554111,77.9464128326867,9460.71837305592,0.0,1.0
2022-08-02,16.23,16.3899,15.52,15.68,32457,79.1658498294434,79.9458017325689,75.7026487586544,76.4830884365787,6654.0953092135,0.0,1.0
2022-08-03,15.98,16.13,15.68,16.13,12756,77.9464128326867,78.6780750307407,76.4830884365787,78.6780750307407,2615.14125656492,0.0,1.0
2022-08-04,16.29,16.3699,15.85,16.0,26466,79.4585147086649,79.8482467728284,77.3123055943732,78.0439677924272,5425.86457323982,0.0,1.0
2022-08-05,16.57,16.77,16.3,16.35,44664,80.8242841450324,81.7998337424378,79.5072921885352,79.7511795878866,9156.68462552646,0.0,1.0
2022-08-08,16.65,17.15,16.5816,16.9,71640,81.2145039839946,83.6533779775079,80.880866021682,82.4339409807512,14687.1056459949,0.0,1.0
2022-08-09,16.57,16.625,16.3,16.52,11670,80.8242841450324,81.0925602843189,79.5072921885352,80.5803967456811,2392.49752776047,0.0,1.0
2022-08-10,17.55,17.55,16.9378,17.13,30541,85.6044771723186,85.6044771723186,82.6183198546609,83.5558230177674,6261.29108786055,0.0,1.0
2022-08-11,17.47,17.917,17.4,17.85,30320,85.2142573333565,87.3946106835574,84.8728149742646,87.0678015684266,6215.98329406148,0.0,1.0
2022-08-12,17.68,17.76,17.23,17.35,28516,86.2385844106321,86.6288042495942,84.0435978164701,84.6289275749133,5846.14048857049,0.0,1.0
2022-08-15,17.52,17.79,16.3532,17.6,9795,85.4581447327078,86.775136689205,79.7667883814451,85.8483645716699,2008.09882471412,0.0,1.0
2022-08-16,17.35,17.6,17.24,17.49,37487,84.6289275749133,85.8483645716699,84.0923752963403,85.311812293097,7685.30889658584,0.0,1.0
2022-08-17,17.17,17.28,16.9,17.07,52725,83.7509329372485,84.2874852158214,82.4339409807512,83.2631581385458,10809.2915296633,0.0,1.0
2022-08-18,17.195,17.36,17.09,17.14,41570,83.8728766369241,84.6777050547835,83.3607130982863,83.6046004976376,8522.37551233957,0.0,1.0
2022-08-19,16.465,16.9,16.4,16.83,23692,80.3121206063946,82.4339409807512,79.9950669872379,82.0924986216594,4857.15950537285,0.0,1.0
2022-08-22,16.1,16.15,15.94,16.05,65165,78.5317425911299,78.7756299904812,77.7513029132056,78.2878551917785,13359.6487914748,0.0,1.0
2022-08-23,16.19,16.38,16.03,16.18,30156,78.9707399099623,79.8975120274974,78.190300232038,78.921962430092,6182.36122083503,0.0,1.0
2022-08-24,16.56,16.61,16.1,16.11,8000,80.7755066651622,81.0193940645135,78.5317425911299,78.5805200710002,1640.10113299775,0.0,1.0
2022-08-25,17.05,17.06,16.7,16.88,15088,83.1656031788053,83.2143806586755,81.4583913833459,82.3363860210107,3093.23073683376,0.0,1.0
2022-08-26,16.79,17.26,16.6375,17.17,30924,81.8973887021783,84.1899302560809,81.1535321341567,83.7509329372485,6339.81092960281,0.0,1.0
2022-08-29,16.525,16.84,16.41,16.49,37814,80.6047854856162,82.1412761015296,80.0438444671082,80.4340643060703,7752.34803039713,0.0,1.0
2022-08-30,16.46,16.85,16.21,16.75,15598,80.2877318664595,82.1900535813999,79.0682948697028,81.7022787826972,3197.78718406237,0.0,1.0
2022-08-31,16.57,16.76,16.4,16.58,8527,80.8242841450324,81.7510562625675,79.9950669872379,80.8730616249027,1748.14279513398,0.0,1.0
2022-09-01,16.0569,16.19,15.73,16.12,36562,78.321511652889,78.9707399099623,76.72697583593,78.6292975508704,7495.67220308298,0.0,1.0
2022-09-02,15.88,16.24,15.71,16.21,16236,77.458638033984,79.2146273093136,76.6294208761895,79.0682948697028,3328.58524941894,0.0,1.0
2022-09-06,15.83,16.03,15.6252,16.03,20032,77.2147506346327,78.190300232038,76.2157878468896,78.190300232038,4106.81323702637,0.0,1.0
2022-09-07,16.65,16.71,15.75,15.85,35319,81.2145039839946,81.5071688632162,76.8245307956705,77.3123055943732,7240.84148954345,0.0,1.0
2022-09-08,16.7126,16.72,16.35,16.47,11579,81.5198510079824,81.5559463430864,79.7511795878866,80.3365093463297,2373.84137737262,0.0,1.0
2022-09-09,16.88,16.92,16.68,16.92,7018,82.3363860210107,82.5314959404918,81.3608364236054,82.5314959404918,1438.77871892228,0.0,1.0
2022-09-12,16.93,16.95,16.7538,16.91,18945,82.580273420362,82.6778283801026,81.7208142250479,82.4827184606215,3883.96449558031,0.0,1.0
2022-09-13,16.4413,16.7,16.221,16.32,9793,80.1965179791021,81.4583913833459,79.1219500975601,79.6048471482758,2007.68879943087,0.0,1.0
2022-09-14,16.68,16.72,16.27,16.44,29822,81.3608364236054,81.5559463430864,79.3609597489244,80.190176906719,6113.88699853237,0.0,1.0
2022-09-15,16.3,16.64,16.24,16.47,37535,79.5072921885352,81.1657265041243,79.2146273093136,80.3365093463297,7695.14950338383,0.0,1.0
2022-09-16,16.215,16.31,15.83,15.94,250532,79.0926836096379,79.5560696684055,77.2147506346327,77.7513029132056,51362.2271315242,0.0,1.0
2022-09-19,16.16,16.21,15.95,15.95,7254,78.8244074703515,79.0682948697028,77.8000803930759,77.8000803930759,1487.16170234571,0.0,1.0
2022-09-20,15.8,16.08,15.67,16.0,9058,77.0684181950219,78.4341876313893,76.4343109567084,78.0439677924272,1857.0045078367,0.0,1.0
2022-09-21,15.5,15.97,15.5,15.76,30715,75.6050937989139,77.8976353528164,75.6050937989139,76.8733082755408,6296.96328750324,0.0,1.0
2022-09-22,15.15,15.66,15.0,15.45,17072,73.8978820034545,76.3855334768381,73.1662198054005,75.3612063995625,3499.97581781721,0.0,1.0
2022-09-23,14.45,14.67,14.34,14.63,13303,70.4834584125358,71.5565629696817,69.9469061339629,71.3614530502006,2727.28317153364,0.0,1.0
2022-09-26,14.27,14.67,14.2001,14.34,11381,69.605463774871,71.5565629696817,69.2645091905779,69.9469061339629,2333.24887433093,0.0,1.0
2022-09-27,14.32,14.6699,14.23,14.49,69800,69.8493511742223,71.556075194883,69.41035385539,70.6785683320169,14309.8823854054,0.0,1.0
2022-09-28,14.5716,14.6,14.13,14.23,12391,71.0765925677583,71.2151206105898,68.9225790566873,69.41035385539,2540.31164237189,0.0,1.0
2022-09-29,13.85,14.39,13.8,14.27,13679,67.5568096203198,70.1907935333142,67.3129222209685,69.605463774871,2804.36792478453,0.0,1.0
2022-09-30,13.9057,14.1,13.81,13.81,4133,67.8285001831972,68.7762466170765,67.3616997008387,67.3616997008387,847.317247834964,0.0,1.0
2022-10-03,14.31,14.32,13.9,14.05,6719,69.8005736943521,69.8493511742223,67.8006970196711,68.5323592177251,1377.47993907649,0.0,1.0
2022-10-04,14.94,15.03,14.7,14.85,35893,72.8735549261789,73.3125522450113,71.7028954092925,72.4345576073465,7358.51874583604,0.0,1.0
2022-10-05,14.385,14.62,14.1,14.62,10383,70.1664047933791,71.3126755703304,68.7762466170765,71.3126755703304,2128.64625798946,0.0,1.0
2022-10-06,14.04,14.51,14.02,14.24,14498,68.4835817378549,70.7761232917574,68.3860267781143,69.4591313352602,2972.27327827518,0.0,1.0
2022-10-07,13.615,13.95,13.585,13.83,15158,66.4105388433685,68.0445844190225,66.2642064037577,67.4592546605793,3107.58162174749,0.0,1.0
2022-10-10,13.45,13.59,13.31,13.59,11814,65.6057104255091,66.2885951436929,64.9228257073254,66.2885951436929,2422.01934815443,0.0,1.0
2022-10-11,13.3178,13.449,13.1,13.29,7229,64.9608721416242,65.6008326775221,63.8984986300498,64.8252707475849,1482.03638630509,0.0,1.0
2022-10-12,13.14,13.47,13.08,13.44,22945,64.0936085495309,65.7032653852497,63.8009436703092,65.5569329456388,4704.01506207918,0.0,1.0
2022-10-13,13.24,13.26,12.65,12.66,10404,64.5813833482335,64.6789383079741,61.7035120358878,61.752289515758,2132.95152346358,0.0,1.0
2022-10-14,12.96,13.49,12.87,13.37,12706,63.215613911866,65.8008203449902,62.7766165930336,65.215490586547,2604.89062448368,0.0,1.0
2022-10-17,13.12,13.34,13.08,13.18,24212,63.9960535897903,65.0691581469362,63.8009436703092,64.2887184690119,4963.7660790177,0.0,1.0
2022-10-18,13.45,13.75,13.3501,13.66,23703,65.6057104255091,67.0690348216171,65.1184234016052,66.6300375027847,4859.41464443072,0.0,1.0
2022-10-19,13.06,13.335,13.01,13.23,16931,63.7033887105687,65.0447694070011,63.4595013112174,64.5326058683632,3471.06903534812,0.0,1.0
2022-10-20,12.89,13.16,12.81,12.94,8956,62.8741715527742,64.1911635092714,62.483951713812,63.1180589521255,1836.09321839098,0.0,1.0
2022-10-21,13.23,13.25,12.86,12.91,13791,64.5326058683632,64.6301608281038,62.7278391131634,62.9717265125147,2827.3293406465,0.0,1.0
2022-10-24,13.04,13.13,12.79,13.13,6462,63.6058337508282,64.0448310696606,62.3863967540715,64.0448310696606,1324.79169017893,0.0,1.0
2022-10-25,13.55,13.6899,13.2152,13.2152,6126,66.0934852242118,66.7758821675968,64.4604151981552,64.4604151981552,1255.90744259303,0.0,1.0
2022-10-26,14.05,14.3,13.8,13.86,12889,68.5323592177251,69.7517962144818,67.3129222209685,67.6055871001901,2642.40793790101,0.0,1.0
2022-10-27,14.11,14.32,14.05,14.05,11381,68.8250240969467,69.8493511742223,68.5323592177251,68.5323592177251,2333.24887433093,0.0,1.0
2022-10-28,14.02,14.02,13.675,13.96,16385,68.3860267781143,68.3860267781143,66.7032037225901,68.0933618988928,3359.13213302102,0.0,1.0
2022-10-31,14.0892,14.11,13.7604,13.82,14999,68.7235669388166,68.8250240969467,67.1197634006822,67.410477180709,3074.98461172916,0.0,1.0
2022-11-01,14.19,14.47,14.19,14.47,3560,69.2152439359089,70.5810133722764,69.2152439359089,70.5810133722764,729.845004184,0.0,1.0
2022-11-02,13.85,14.35,13.81,14.16,28997,67.5568096203198,69.9956836138332,67.3616997008387,69.0689114962981,5944.75156919198,0.0,1.0
2022-11-03,14.12,14.23,13.81,13.81,5471,68.873801576817,69.41035385539,67.3616997008387,67.3616997008387,1121.62416232884,0.0,1.0
2022-11-04,14.23,14.51,13.96,14.44,8405,69.41035385539,70.7761232917574,68.0933618988928,70.4346809326656,1723.13125285576,0.0,1.0
2022-11-07,14.22,14.22,14.1001,14.195,3585,69.3615763755197,69.3615763755197,68.7767343918752,69.239632675844,734.970320224618,0.0,1.0
2022-11-08,14.66,14.72,14.39,14.39,79812,71.5077854898114,71.800450369033,70.1907935333142,70.1907935333142,16362.4689533521,0.0,1.0
2022-11-09,14.6,15.02,14.54,14.66,59064,71.2151206105898,73.263774765141,70.9224557313682,71.5077854898114,12108.8666649224,0.0,1.0
2022-11-10,15.82,15.89,15.28,15.28,32260,77.1659731547624,77.5074155138543,74.531989241768,74.531989241768,6613.70781881344,0.0,1.0
2022-11-11,15.89,16.17,15.77,15.91,14831,77.5074155138543,78.8731849502218,76.9220857554111,77.6049704735948,3040.54248793621,0.0,1.0
2022-11-14,15.71,15.79,15.475,15.74,30820,76.6294208761895,77.0196407151516,75.4831500992382,76.7757533158003,6318.48961487384,0.0,1.0
2022-11-15,16.16,16.35,16.01,16.15,22520,78.8244074703515,79.7511795878866,78.0927452722975,78.7756299904812,4616.88468938867,0.0,1.0
2022-11-16,15.96,16.09,15.9,16.09,17247,77.8488578729461,78.4829651112596,77.5561929937245,78.4829651112596,3535.85303010153,0.0,1.0
2022-11-17,15.96,15.96,15.41,15.5,17405,77.8488578729461,77.8488578729461,75.1660964800815,75.6050937989139,3568.24502747824,0.0,1.0
2022-11-18,15.85,16.085,15.7,16.03,30698,77.3123055943732,78.4585763713245,76.5806433963192,78.190300232038,6293.47807259563,0.0,1.0
2022-11-21,15.6324,15.67,15.55,15.67,2686,76.2509076323962,76.4343109567084,75.8489811982652,76.4343109567084,550.663955403995,0.0,1.0
2022-11-22,15.865,15.879,15.48,15.7,24607,77.3854718141786,77.453760285997,75.5075388391733,76.5806433963192,5044.74607245946,0.0,1.0
2022-11-23,16.13,16.139,15.89,15.89,5666,78.6780750307407,78.7219747626239,77.5074155138543,77.5074155138543,1161.60162744566,0.0,1.0
2022-11-25,16.2573,16.35,15.94,16.13,37160,79.2990123494892,79.7511795878866,77.7513029132056,78.6780750307407,7618.26976277456,0.0,1.0
2022-11-28,15.805,16.03,15.75,15.99,8112,77.092806934957,78.190300232038,76.8245307956705,77.9951903125569,1663.06254885972,0.0,1.0
2022-11-29,15.76,15.96,15.71,15.83,136225,76.8733082755408,77.8488578729461,76.6294208761895,77.2147506346327,27927.8471053274,0.0,1.0
2022-11-30,16.31,16.43,15.75,15.89,35591,79.5560696684055,80.1413994268487,76.8245307956705,77.5074155138543,7296.60492806538,0.0,1.0
2022-12-01,16.16,16.45,15.97,16.29,79110,78.8244074703515,80.2389543865892,77.8976353528164,79.4585147086649,16218.5500789315,0.0,1.0
2022-12-02,16.5,16.51,15.91,15.91,38379,80.4828417859406,80.5316192658108,77.6049704735948,77.6049704735948,7868.18017291509,0.0,1.0
2022-12-05,16.19,16.33,16.08,16.31,24147,78.9707399099623,79.653624628146,78.4341876313893,79.5560696684055,4950.44025731209,0.0,1.0
2022-12-06,15.7,16.14,15.56,16.14,8727,76.5806433963192,78.726852510611,75.8977586781355,78.726852510611,1789.14532345892,0.0,1.0
2022-12-07,15.58,15.6,15.43,15.54,48938,75.995313637876,76.0928685976165,75.263651439822,75.8002037183949,10032.9086558305,0.0,1.0
2022-12-08,15.79,15.86,15.54,15.67,22665,77.0196407151516,77.3610830742435,75.8002037183949,76.4343109567084,4646.61152242426,0.0,1.0
2022-12-09,15.635,15.87,15.61,15.61,11145,76.2635897771625,77.4098605541137,76.1416460774868,76.1416460774868,2284.86589090749,0.0,1.0
2022-12-12,15.8,15.82,15.56,15.67,12095,77.0684181950219,77.1659731547624,75.8977586781355,76.4343109567084,2479.62790045098,0.0,1.0
2022-12-13,16.0795,16.28,15.89,16.09,24648,78.4317487573958,79.4097372287947,77.5074155138543,78.4829651112596,5053.15159076608,0.0,1.0
2022-12-14,16.43,16.49,16.08,16.21,22885,80.1413994268487,80.4340643060703,78.4341876313893,79.0682948697028,4691.7143035817,0.0,1.0
2022-12-15,16.02,16.33,15.86,16.13,10628,78.1415227521677,79.653624628146,77.3610830742435,78.6780750307407,2178.87435518752,0.0,1.0
2022-12-16,15.74,15.74,15.5401,15.7,18337,76.7757533158003,76.7757533158003,75.8006914931936,76.5806433963192,3759.31680947247,0.0,1.0
2022-12-19,15.37,15.77,15.36,15.77,50043,74.9709865606004,76.9220857554111,74.9222090807301,76.9220857554111,10259.4476248258,0.0,1.0
2022-12-20,15.39,15.559,15.17,15.27,31751,75.0685415203409,75.8928809301484,73.995436963195,74.4832117618977,6509.35638422646,0.0,1.0
2022-12-21,15.4,15.53,15.12,15.38,15842,75.1173190002112,75.7514262385247,73.7515495638437,75.0197640404707,3247.8102686188,0.0,1.0
2022-12-22,15.16,15.39,14.8388,15.39,14015,73.9466594833248,75.0685415203409,72.3799268298918,75.0685415203409,2873.25217237044,0.0,1.0
2022-12-23,14.96,15.03,14.81,15.03,9429,72.9711098859194,73.3125522450113,72.2394476878654,73.3125522450113,1933.06419787948,0.0,1.0
2022-12-27,14.58,14.96,14.57,14.96,44328,71.1175656508493,72.9711098859194,71.068788170979,72.9711098859194,9087.80037794055,0.0,1.0
2022-12-28,14.31,14.7,14.31,14.59,32995,69.8005736943521,71.7028954092925,69.8005736943521,71.1663431307196,6764.39211040761,0.0,1.0
2022-12-29,14.7,14.7969,14.5201,14.5201,14439,71.8296290574914,72.303118244952,70.9505712161688,70.9505712161688,2954.95470024098,0.025982,1.0
2022-12-30,14.61,14.669,14.5,14.58,14226,71.3898558183639,71.6781516084586,70.8523551927637,71.2432647386548,2911.36405330204,0.0,1.0
2023-01-03,14.503,14.77,14.39,14.77,44492,70.8670143007346,72.1716749101462,70.3148545671634,72.1716749101462,9105.32893712317,0.0,1.0
2023-01-04,14.715,14.75,14.492,14.6,6693,71.902924597346,72.0739475236734,70.8132642381745,71.3409921251275,1369.72863832072,0.0,1.0
2023-01-05,14.305,14.545,14.3,14.47,75075,69.8995131746541,71.0722418123274,69.8750813280359,70.7057641130545,15364.1681640412,0.0,1.0
2023-01-06,14.85,14.91,14.34,14.59,16548,72.5625844560373,72.8557666154556,70.0705361009814,71.2921284318912,3386.56350021384,0.0,1.0
2023-01-09,15.25,15.44,15.08,15.12,65977,74.5171321854928,75.4455423569842,73.6864494004742,73.8819041734198,13502.2540520672,0.0,1.0
2023-01-10,15.65,15.67,15.16,15.16,31268,76.4716799149484,76.5694073014211,74.0773589463653,74.0773589463653,6399.02511026628,0.0,1.0
2023-01-11,16.3,16.3,15.76,15.76,22572,79.6478199753136,79.6478199753136,77.0091805405486,77.0091805405486,4619.38066997987,0.0,1.0
2023-01-12,16.62,16.62,16.1575,16.4,47462,81.2114581588781,81.2114581588781,78.9515123466951,80.1364569076775,9713.14218317315,0.0,1.0
2023-01-13,16.68,16.73,16.3,16.5,20874,81.5046403182964,81.7489587844783,79.6478199753136,80.6250938400414,4271.88340001594,0.0,1.0
2023-01-17,16.68,16.68,16.495,16.67,49003,81.5046403182964,81.5046403182964,80.6006619934232,81.45577662506,10028.5092579755,0.0,1.0
2023-01-18,16.46,16.87,16.36,16.73,52204,80.4296390670958,82.4330504897878,79.941002134732,81.7489587844783,10683.5968676072,0.0,1.0
2023-01-19,15.85,16.209,15.71,16.209,13707,77.4489537796761,79.2031603668625,76.7648620743667,79.2031603668625,2805.15022343674,0.0,1.0
2023-01-20,16.16,16.17,15.85,16.0,10505,78.9637282700042,79.0125919632406,77.4489537796761,78.181909178222,2149.85796288049,0.0,1.0
2023-01-23,16.73,16.73,16.2,16.2,11987,81.7489587844783,81.7489587844783,79.1591830429497,79.1591830429497,2453.1506331317,0.0,1.0
2023-01-24,16.43,16.59,16.35,16.54,24797,80.2830479873867,81.0648670791689,79.8921384414956,80.820548612987,5074.72897720586,0.0,1.0
2023-01-25,16.26,16.3,15.91,16.2,16681,79.4523652023681,79.6478199753136,77.7421359390945,79.1591830429497,3413.7820731851,0.0,1.0
2023-01-26,16.37,16.57,16.18,16.57,14841,79.9898658279683,80.9671396926961,79.061455656477,80.9671396926961,3037.22437192855,0.0,1.0
2023-01-27,16.56,16.6077,16.11,16.2,25099,80.9182759994597,81.1513558161973,78.7194098038222,79.1591830429497,5136.53355643384,0.0,1.0
2023-01-30,16.19,16.355,16.13,16.19,9036,79.1103193497134,79.9165702881138,78.817137190295,79.1103193497134,1849.22575464904,0.0,1.0
2023-01-31,16.71,16.71,16.18,16.29,64396,81.6512313980056,81.6512313980056,79.061455656477,79.5989562820772,13178.700940281,0.0,1.0
2023-02-01,17.14,17.2899,16.7,16.81,68275,83.7523702071703,84.4848369687837,81.6023677047692,82.1398683303694,13972.5418767887,0.0,1.0
2023-02-02,17.12,17.46,16.93,17.34,103387,83.6546428206975,85.3160083907347,82.7262326492061,84.7296440718981,21158.2451412019,0.0,1.0
2023-02-03,16.63,16.92,16.56,16.76,85064,81.2603218521144,82.6773689559697,80.9182759994597,81.8955498641875,17408.4262498302,0.0,1.0
2023-02-06,16.46,16.5,16.3,16.47,17719,80.4296390670958,80.6250938400414,79.6478199753136,80.4785027603322,3626.2097329157,0.0,1.0
2023-02-07,16.52,16.5799,16.13,16.43,12577,80.7228212265142,81.0155147490001,78.817137190295,80.2830479873867,2573.89467864331,0.0,1.0
2023-02-08,16.45,16.81,16.34,16.81,67386,80.3807753738594,82.1398683303694,79.8432747482592,82.1398683303694,13790.6072048229,0.0,1.0
2023-02-09,16.31,16.85,16.16,16.72,91460,79.69668366855,82.335323103315,78.9637282700042,81.7000950912419,18717.3735635459,0.0,1.0
2023-02-10,16.03,16.17,15.86,16.09,64364,78.3285002579311,79.0125919632406,77.4978174729125,78.6216824173495,13172.152110694,0.0,1.0
2023-02-13,16.22,16.31,15.92,16.02,105164,79.2569104294225,79.69668366855,77.7909996323309,78.2796365646947,21521.9098342089,0.0,1.0
2023-02-14,16.22,16.22,15.76,16.0,70976,79.2569104294225,79.2569104294225,77.0091805405486,78.181909178222,14525.3040241224,0.0,1.0
2023-02-15,16.6,16.6,15.87,15.92,47119,81.1137307724053,81.1137307724053,77.5466811661489,77.7909996323309,9642.94691603674,0.0,1.0
2023-02-16,16.1,16.48,16.02,16.31,45582,78.6705461105859,80.5273664535686,78.2796365646947,79.69668366855,9328.39844493275,0.0,1.0
2023-02-17,15.91,15.91,15.755,15.9,26233,77.7421359390945,77.7421359390945,76.9847486939304,77.6932722458581,5368.60770492565,0.0,1.0
2023-02-21,15.46,15.685,15.42,15.67,13439,75.543269743457,76.6427028412757,75.3478149705114,76.5694073014211,2750.30377564502,0.0,1.0
2023-02-22,15.39,15.4899,15.3,15.39,21515,75.2012238908023,75.6893721862338,74.7614506516747,75.2012238908023,4403.06464268194,0.0,1.0
2023-02-23,15.58,15.63,15.3,15.58,17767,76.1296340622936,76.3739525284756,74.7614506516747,76.1296340622936,3636.03297729631,0.0,1.0
2023-02-24,15.14,15.2325,15.04,15.22,10618,73.9796315598925,74.4316207223291,73.4909946275286,74.3705411057836,2172.98351735984,0.0,1.0
2023-02-27,15.36,15.4299,15.22,15.24,29687,75.0546328110931,75.3961900268154,74.3705411057836,74.4682684922564,6075.47199848007,0.0,1.0
2023-02-28,15.42,15.46,15.23,15.37,11339,75.3478149705114,75.543269743457,74.41940479902,75.1034965043295,2320.53683399352,0.0,1.0
2023-03-01,15.86,15.9595,15.64,15.64,17845,77.4978174729125,77.9840112206146,76.422816221712,76.422816221712,3651.99574941479,0.0,1.0
2023-03-02,15.82,15.82,15.55,15.68,6030,77.302362699967,77.302362699967,75.9830429825845,76.6182709946575,1234.0450753136,0.0,1.0
2023-03-03,16.28,16.3,15.89,15.89,41147,79.5500925888409,79.6478199753136,77.6444085526217,77.6444085526217,8420.7715943497,0.0,1.0
2023-03-06,16.46,16.6,16.3,16.35,27376,80.4296390670958,81.1137307724053,79.6478199753136,79.8921384414956,5602.52371173883,0.0,1.0
2023-03-07,16.18,16.45,16.17,16.41,8194,79.061455656477,80.3807753738594,79.0125919632406,80.1853206009139,1676.90967613924,0.0,1.0
2023-03-08,16.0977,16.15,15.91,16.15,78649,78.6593074611415,78.9148645767678,77.7421359390945,78.9148645767678,16095.5905685472,0.0,1.0
2023-03-09,15.81,16.29,15.75,16.25,10335,77.2534990067306,79.5989562820772,76.9603168473122,79.4035015091317,2115.06730569918,0.0,1.0
2023-03-10,15.54,15.82,15.432,15.82,24020,75.9341792893481,77.302362699967,75.4064514023951,77.302362699967,4915.71520879481,0.0,1.0
2023-03-13,15.51,15.6775,15.13,15.13,16849,75.7875882096389,76.6060550713484,73.9307678666561,73.9307678666561,3448.16342851722,0.0,1.0
2023-03-14,15.6,15.8539,15.49,15.77,35633,76.2273614487664,77.4680106200383,75.6898608231661,77.058044233785,7292.32639612762,0.0,1.0
2023-03-15,15.0,15.2,14.86,15.11,10523,73.2955398545831,74.2728137193109,72.6114481492736,73.8330404801834,2153.54167952322,0.0,1.0
2023-03-16,15.08,15.08,14.79,14.96,12499,73.6864494004742,73.6864494004742,72.2694022966189,73.1000850816375,2557.93190652482,0.0,1.0
2023-03-17,14.46,14.76,14.36,14.76,11708,70.6569004198181,72.1228112169098,70.1682634874542,72.1228112169098,2396.05302516943,0.0,1.0
2023-03-20,14.64,14.76,14.35,14.36,136408,71.5364468980731,72.1228112169098,70.1193997942178,70.1682634874542,27916.0233222848,0.0,1.0
2023-03-21,15.25,15.26,14.86,14.86,20815,74.5171321854928,74.5659958787292,72.6114481492736,72.6114481492736,4259.80899546478,0.0,1.0
2023-03-22,14.99,15.2603,14.99,15.21,20372,73.2466761613467,74.5674617895263,73.2466761613467,74.3216774125473,4169.14863586877,0.0,1.0
2023-03-23,15.19,15.58,15.085,15.12,17586,74.2239500260745,76.1296340622936,73.7108812470924,73.8819041734198,3598.99115994444,0.0,1.0
2023-03-24,14.9,14.91,14.7,14.8726,6573,72.8069029222192,72.8557666154556,71.8296290574914,72.6730164027515,1345.1705273692,0.0,1.0
2023-03-27,14.9,15.05,14.75,15.0115,35529,72.8069029222192,73.539858320765,72.0739475236734,73.3517331018049,7271.04269996964,0.0,1.0
2023-03-28,14.84,14.92,14.7877,14.92,18603,72.5137207628009,72.904630308692,72.2581636471746,72.904630308692,3807.12115025852,0.0,1.0
2023-03-29,15.2409,15.245,14.88,14.96,12783,74.4726662246477,74.4927003388746,72.7091755357464,73.1000850816375,2616.05276911008,0.0,1.0
2023-03-30,15.62,15.69,15.52,15.52,12783,76.3250888352392,76.6671346878939,75.8364519028753,75.8364519028753,2616.05276911008,0.0,1.0
2023-03-31,15.92,16.05,15.58,15.65,13949,77.7909996323309,78.4262276444039,76.1296340622936,76.4716799149484,2854.67574718896,0.0,1.0
2023-04-03,15.79,15.99,15.611,15.91,42309,77.1557716202578,78.1330454849856,76.2811115113264,77.7421359390945,8658.5759687302,0.0,1.0
2023-04-04,15.51,15.66,15.37,15.66,10931,75.7875882096389,76.5205436081848,75.1034965043295,76.5205436081848,2237.03925675837,0.0,1.0
2023-04-05,15.1,15.39,14.98,15.39,15103,73.784176786947,75.2012238908023,73.1978124681103,75.2012238908023,3090.84291417269,0.0,1.0
2023-04-06,15.02,15.05,14.91,14.952,11358,73.3932672410559,73.539858320765,72.8557666154556,73.0609941270484,2324.42520156084,0.0,1.0
2023-04-10,15.31,15.31,14.86,14.91,20613,74.8103143449111,74.8103143449111,72.6114481492736,72.8557666154556,4218.46950869639,0.0,1.0
2023-04-11,15.395,15.41,15.2101,15.279,16855,75.2256557374204,75.298951277275,74.3221660494796,74.6588368958783,3449.3913340648,0.0,1.0
2023-04-12,15.25,15.5,15.25,15.5,14203,74.5171321854928,75.7387245164025,74.5171321854928,75.7387245164025,2906.65708203633,0.0,1.0
2023-04-13,15.64,15.6872,15.29,15.37,15768,76.422816221712,76.6534528537877,74.7125869584384,75.1034965043295,3226.935779029,0.0,1.0
2023-04-14,15.46,15.64,15.38,15.57,6446,75.543269743457,76.422816221712,75.1523601975659,76.0807703690572,1319.17985994552,0.0,1.0
2023-04-17,15.74,15.79,15.51,15.51,21152,76.9114531540759,77.1557716202578,75.7875882096389,75.7875882096389,4328.77635705361,0.0,1.0
2023-04-18,15.74,15.82,15.65,15.82,19930,76.9114531540759,77.302362699967,76.4716799149484,77.302362699967,4078.69292719735,0.0,1.0
2023-04-19,15.54,15.6,15.45,15.5,19432,75.9341792893481,76.2273614487664,75.4944060502206,75.7387245164025,3976.77676674857,0.0,1.0
2023-04-20,15.35,15.4599,15.25,15.2958,12656,75.0057691178567,75.5427811065246,74.5171321854928,74.7409279005155,2590.06210168639,0.0,1.0
2023-04-21,15.35,15.42,15.221,15.32,11350,75.0057691178567,75.3478149705114,74.3754274751073,74.8591780381475,2322.78799416407,0.0,1.0
2023-04-24,15.39,15.46,15.26,15.32,36574,75.2012238908023,75.543269743457,74.5659958787292,74.8591780381475,7484.9029161724,0.0,1.0
2023-04-25,14.91,15.14,14.89,15.12,100830,72.8557666154556,73.9796315598925,72.7580392289828,73.8819041734198,20634.95272701,0.0,1.0
2023-04-26,14.29,14.61,14.23,14.61,170464,69.8262176347995,71.3898558183639,69.5330354753812,71.3898558183639,34885.6152103246,0.0,1.0
2023-04-27,14.63,14.68,14.381,14.39,73010,71.4875832048367,71.7319016710186,70.2708772432506,70.3148545671634,14941.5640047506,0.0,1.0
2023-04-28,14.45,14.45,14.1783,14.39,4046,70.6080367265817,70.6080367265817,69.280410181349,70.3148545671634,828.017640915229,0.0,1.0
2023-05-01,14.38,14.56,14.3001,14.41,7383,70.265990873927,71.145537352182,69.8755699649682,70.4125819536361,1510.93777629193,0.0,1.0
2023-05-02,14.0,14.22,13.97,14.22,26404,68.4091705309442,69.4841717821448,68.2625794512351,69.4841717821448,5403.60301303156,0.0,1.0
2023-05-03,13.93,14.12,13.92,13.95,52210,68.0671246782895,68.9955348497809,68.0182609850531,68.1648520647623,10684.8247731547,0.0,1.0
2023-05-04,14.02,14.21,13.97,14.21,30144,68.506897917417,69.4353080889084,68.2625794512351,69.4353080889084,6168.99747102043,0.0,1.0
2023-05-05,14.47,14.54,14.21,14.21,3429,70.7057641130545,71.0478099657092,69.4353080889084,69.4353080889084,701.748020439525,0.0,1.0
2023-05-08,14.45,14.52,14.4198,14.52,5667,70.6080367265817,70.9500825792364,70.4604683730078,70.9500825792364,1159.75678968527,0.0,1.0
2023-05-09,14.28,14.37,14.21,14.35,14267,69.7773539415631,70.2171271806906,69.4353080889084,70.1193997942178,2919.75474121047,0.0,1.0
2023-05-10,14.31,14.4,14.26,14.37,8373,69.9239450212723,70.3637182603998,69.6796265550903,70.2171271806906,1713.54219164192,0.0,1.0
2023-05-11,14.17,14.23,14.06,14.17,11694,69.2398533159628,69.5330354753812,68.7023526903625,69.2398533159628,2393.18791222508,0.0,1.0
2023-05-12,14.46,14.6899,14.07,14.31,20172,70.6569004198181,71.7802767273227,68.7512163835989,69.9239450212723,4128.21845094958,0.0,1.0
2023-05-15,14.78,14.8,14.55,14.63,22662,72.2205386033825,72.3182659898553,71.0966736589456,71.4875832048367,4637.7992531935,0.0,1.0
2023-05-16,14.46,14.67,14.41,14.67,11498,70.6569004198181,71.6830379777823,70.4125819536361,71.6830379777823,2353.07633100428,0.0,1.0
2023-05-17,14.61,14.6991,14.35,14.47,14030,71.3898558183639,71.8252313251001,70.1193997942178,70.7057641130545,2871.25247208123,0.0,1.0
2023-05-18,14.55,14.57,14.38,14.57,11706,71.0966736589456,71.1944010454184,70.265990873927,71.1944010454184,2395.64372332023,0.0,1.0
2023-05-19,14.39,14.709,14.335,14.52,152589,70.3148545671634,71.8736063814042,70.0461042543632,70.9500825792364,31227.479933172,0.0,1.0
2023-05-22,14.66,14.69,14.39,14.44,6464,71.6341742845459,71.780765364255,70.3148545671634,70.5591730333453,1322.86357658824,0.0,1.0
2023-05-23,14.58,14.79,14.53,14.58,9636,71.2432647386548,72.2694022966189,70.9989462724728,71.2432647386548,1972.01630940661,0.0,1.0
2023-05-24,14.42,14.48,14.35,14.48,5662,70.4614456468725,70.7546278062909,70.1193997942178,70.7546278062909,1158.73353506229,0.0,1.0
2023-05-25,14.38,14.45,14.3156,14.42,24553,70.265990873927,70.6080367265817,69.9513086894846,70.4614456468725,5024.79415160445,0.0,1.0
2023-05-26,14.4,14.4299,14.25,14.36,13657,70.3637182603998,70.5098207031766,69.6307628618539,70.1682634874542,2794.91767720694,0.0,1.0
2023-05-30,14.46,14.75,14.42,14.44,104456,70.6569004198181,72.0739475236734,70.4614456468725,70.5591730333453,21377.0169795949,0.0,1.0
2023-05-31,14.23,14.35,14.08,14.251,28459,69.5330354753812,70.1193997942178,68.8000800768353,69.6356492311776,5824.16066307624,0.0,1.0
2023-06-01,14.62,14.6599,14.26,14.27,7301,71.4387195116003,71.6336856476135,69.6796265550903,69.7284902483267,1494.15640047506,0.0,1.0
2023-06-02,14.65,14.8,14.63,14.8,13142,71.5853105913095,72.3182659898553,71.4875832048367,72.3182659898553,2689.52245104002,0.0,1.0
2023-06-05,14.66,14.7,14.54,14.59,17950,71.6341742845459,71.8296290574914,71.0478099657092,71.2921284318912,3673.48409649737,0.0,1.0
2023-06-06,14.68,14.8199,14.6,14.6,10909,71.7319016710186,72.4155047393957,71.3409921251275,71.3409921251275,2232.53693641726,0.0,1.0
2023-06-07,14.71,14.88,14.7,14.74,18360,71.8784927507278,72.7091755357464,71.8296290574914,72.025083830437,3757.39097558171,0.0,1.0
2023-06-08,14.75,14.8,14.621,14.631,32413,72.0739475236734,72.3182659898553,71.443605880924,71.4924695741604,6633.35041892864,0.0,1.0
2023-06-09,14.65,14.8,14.57,14.74,15154,71.5853105913095,72.3182659898553,71.1944010454184,72.025083830437,3101.28011132708,0.0,1.0
2023-06-12,14.89,14.9,14.53,14.61,32465,72.7580392289828,72.8069029222192,70.9989462724728,71.3898558183639,6643.99226700764,0.0,1.0
2023-06-13,15.1,15.15,15.0,15.06,17959,73.784176786947,74.0284952531289,73.2955398545831,73.5887220140014,3675.32595481873,0.0,1.0
2023-06-14,15.07,15.29,14.82,15.25,174779,73.6375857072378,74.7125869584384,72.4159933763281,74.5171321854928,35768.6839499562,0.0,1.0
2023-06-15,15.18,15.23,14.88,14.93,15365,74.1750863328381,74.41940479902,72.7091755357464,72.9534940019284,3144.46145641683,0.0,1.0
2023-06-16,15.19,15.42,15.11,15.34,5458,74.2239500260745,75.3478149705114,73.8330404801834,74.9569054246203,1116.98474644471,0.0,1.0
2023-06-20,14.58,14.92,14.54,14.92,15476,71.2432647386548,72.904630308692,71.0478099657092,72.904630308692,3167.17770904698,0.0,1.0
2023-06-21,14.48,14.5535,14.41,14.51,11050,70.7546278062909,71.1137759515783,70.4125819536361,70.901218886,2261.39271678529,0.0,1.0
2023-06-22,14.47,14.58,14.34,14.47,8116,70.7057641130545,71.2432647386548,70.0705361009814,70.7057641130545,1660.94690402076,0.0,1.0
2023-06-23,14.05,14.1299,13.93,14.02,4968,68.6534889971262,69.0439099060849,68.0671246782895,68.506897917417,1016.7057933927,0.0,1.0
2023-06-26,14.1,14.28,13.98,14.2,41787,68.8978074633081,69.7773539415631,68.3114431444714,69.386444395672,8551.74818609112,0.0,1.0
2023-06-27,14.22,14.24,14.0801,14.13,28732,69.4841717821448,69.5818991686176,68.8005687137677,69.0443985430173,5880.03036549094,0.0,1.0
2023-06-28,14.25,14.31,14.1,14.15,15374,69.6307628618539,69.9239450212723,68.8978074633081,69.14212592949,3146.30331473819,0.0,1.0
2023-06-29,14.42,14.42,14.2,14.25,9867,70.4614456468725,70.4614456468725,69.386444395672,69.6307628618539,2019.29067298828,0.0,1.0
2023-06-30,14.7,14.7,14.49,14.58,18476,71.8296290574914,71.8296290574914,70.8034914995273,71.2432647386548,3781.13048283484,0.0,1.0
2023-07-03,14.87,14.95,14.69,14.78,37355,72.66031184251,73.0512213884011,71.780765364255,72.2205386033825,7644.73528828185,0.0,1.0
2023-07-05,14.51,14.68,14.5,14.68,43349,70.901218886,71.7319016710186,70.8523551927637,71.7319016710186,8871.41293031,0.0,1.0
2023-07-06,14.07,14.29,13.99,14.29,37616,68.7512163835989,69.8262176347995,68.3603068377078,69.8262176347995,7698.1491796014,0.0,1.0
2023-07-07,14.32,14.38,14.05,14.05,11895,69.9728087145087,70.265990873927,68.6534889971262,68.6534889971262,2434.32274806887,0.0,1.0
2023-07-10,14.53,14.535,14.18,14.25,16861,70.9989462724728,71.023378119091,69.2887170091992,69.6307628618539,3450.61923961238,0.0,1.0
2023-07-11,14.72,14.75,14.48,14.6,29007,71.9273564439642,72.0739475236734,70.7546278062909,71.3409921251275,5936.30936975483,0.0,1.0
2023-07-12,15.13,15.13,14.89,14.94,28001,73.9307678666561,73.9307678666561,72.7580392289828,73.0023576951648,5730.4305396113,0.0,1.0
2023-07-13,15.35,15.35,15.14,15.14,22037,75.0057691178567,75.0057691178567,73.9796315598925,73.9796315598925,4509.89242532103,0.0,1.0
2023-07-14,14.97,15.35,14.96,15.3,25307,73.1489487748739,75.0057691178567,73.1000850816375,74.7614506516747,5179.1009487498,0.0,1.0
2023-07-17,15.35,15.4499,14.88,14.95,15855,75.0057691178567,75.4939174132882,72.7091755357464,73.0512213884011,3244.74040946884,0.0,1.0
2023-07-18,15.49,15.7435,15.37,15.47,8559,75.6898608231661,76.9285554467086,75.1034965043295,75.5921334366934,1751.60726361677,0.0,1.0
2023-07-19,15.37,15.55,15.3248,15.45,32892,75.1034965043295,75.9830429825845,74.882632610901,75.4944060502206,6731.37821181011,0.0,1.0
2023-07-20,15.1,15.26,15.07,15.26,31917,73.784176786947,74.5659958787292,73.6375857072378,74.5659958787292,6531.84356032905,0.0,1.0
2023-07-21,15.06,15.21,15.0,15.21,30612,73.5887220140014,74.3216774125473,73.2955398545831,74.3216774125473,6264.77410373134,0.0,1.0
2023-07-24,15.07,15.17,15.0,15.03,10762,73.6375857072378,74.1262226396017,73.2955398545831,73.4421309342923,2202.45325050165,0.0,1.0
2023-07-25,15.08,15.15,15.01,15.1,5690,73.6864494004742,74.0284952531289,73.3444035478195,73.784176786947,1164.46376095098,0.0,1.0
2023-07-26,14.935,15.0,14.77,14.77,9159,72.9779258485466,73.2955398545831,72.1716749101462,72.1716749101462,1874.39781837434,0.0,1.0
2023-07-27,14.52,14.94,14.46,14.9,14870,70.9500825792364,73.0023576951648,70.6569004198181,72.8069029222192,3043.15924874183,0.0,1.0
2023-07-28,14.69,14.69,14.47,14.65,4723,71.780765364255,71.780765364255,70.7057641130545,71.5853105913095,966.566316866689,0.0,1.0
2023-07-31,14.87,14.9581,14.68,14.8,9782,72.66031184251,73.0908009799226,71.7319016710186,72.3182659898553,2001.89534439762,0.0,1.0
2023-08-01,14.58,14.68,14.53,14.6,26667,71.2432647386548,71.7319016710186,70.9989462724728,71.3409921251275,5457.42620620029,0.0,1.0
2023-08-02,13.87,14.12,13.82,14.12,58955,67.7739425188712,68.9955348497809,67.5296240526892,68.9955348497809,12065.1952595544,0.0,1.0
2023-08-03,13.79,13.9,13.78,13.83,23552,67.38303297298,67.9205335985803,67.3341692797437,67.5784877459256,4819.9385760839,0.0,1.0
2023-08-04,13.6678,13.88,13.61,13.8,24759,66.7859186416314,67.8228062121076,66.5034864947251,67.4318966662164,5066.95224207122,0.0,1.0
2023-08-07,13.52,13.63,13.41,13.63,13480,66.0637132555976,66.6012138811978,65.5262126299973,66.6012138811978,2758.69446355345,0.0,1.0
2023-08-08,13.42,13.45,13.2,13.3,8476,65.5750763232337,65.7216674029428,64.5000750720331,64.988712004397,1734.6212368753,0.0,1.0
2023-08-09,13.67,13.71,13.53,13.6,9308,66.7966686541434,66.9921234270889,66.1125769488339,66.4546228014887,1904.89080613914,0.0,1.0
2023-08-10,13.32,13.54,13.2401,13.49,11940,65.0864393908698,66.1614406420703,64.696018481911,65.9171221758884,2443.53203967569,0.0,1.0
2023-08-11,13.08,13.2,13.04,13.18,55493,63.9137107531965,64.5000750720331,63.7182559802509,64.4023476855603,11356.6937586032,0.0,1.0
2023-08-14,13.17,13.17,12.82,13.01,17059,64.353483992324,64.353483992324,62.6432547290503,63.5716649005417,3491.14012268237,0.0,1.0
2023-08-15,12.7,12.93,12.6901,12.93,9836,62.0568904102137,63.1807553546506,62.0085153539097,63.1807553546506,2012.9464943258,0.0,1.0
2023-08-16,12.38,12.59,12.38,12.59,10242,60.4932522266492,61.5193897846134,60.4932522266492,61.5193897846134,2096.03476971176,0.0,1.0
2023-08-17,12.3,12.46,12.21,12.46,16277,60.1023426807581,60.8841617725404,59.6625694416306,60.8841617725404,3331.10309964834,0.0,1.0
2023-08-18,12.2,12.2,12.07,12.07,10961,59.6137057483942,59.6137057483942,58.9784777363212,58.9784777363212,2243.17878449625,0.0,1.0
2023-08-21,12.17,12.29,12.103,12.17,6603,59.4671146686851,60.0534789875217,59.1397279240013,59.4671146686851,1351.31005510708,0.0,1.0
2023-08-22,12.09,12.32,11.96,12.32,319480,59.076205122794,60.2000700672309,58.4409771107209,60.2000700672309,65381.8773899152,0.0,1.0
2023-08-23,12.1,12.21,12.0,12.04,24736,59.1250688160304,59.6625694416306,58.6364318836665,58.831886656612,5062.24527080551,0.0,1.0
2023-08-24,11.87,12.19,11.87,12.19,12427,58.0012038715934,59.5648420551579,58.0012038715934,59.5648420551579,2543.19703995392,0.0,1.0
2023-08-25,12.09,12.1154,11.9001,11.99,14681,59.076205122794,59.2003189036144,58.1482835882349,58.5875681904301,3004.48022399319,0.0,1.0
2023-08-28,12.1,12.1499,12.08,12.11,8968,59.1250688160304,59.3688986452799,59.0273414295576,59.1739325092667,1835.30949177651,0.0,1.0
2023-08-29,12.5,12.61,12.06,12.1,12267,61.0796165454859,61.6171171710862,58.9296140430848,59.1250688160304,2510.45289201856,0.0,1.0
2023-08-30,12.4,12.5,12.36,12.41,33402,60.590979613122,61.0796165454859,60.3955248401765,60.6398433063584,6835.75018335405,0.0,1.0
2023-08-31,12.33,12.4422,12.3062,12.34,23928,60.2489337604673,60.7971843985796,60.1326381705647,60.2977974537037,4896.88732373198,0.0,1.0
2023-09-01,12.5,12.5283,12.4,12.5,15005,61.0796165454859,61.2179007973449,60.590979613122,61.0796165454859,3070.78712356229,0.0,1.0
2023-09-05,12.34,12.38,12.26,12.37,17736,60.2977974537037,60.4932522266492,59.9068879078126,60.4443885334128,3629.68879863383,0.0,1.0
2023-09-06,12.03,12.28,12.0001,12.21,24676,58.7830229633756,60.0046152942854,58.6369205205988,59.6625694416306,5049.96621532975,0.0,1.0
2023-09-07,11.75,11.83,11.61,11.82,25292,57.4148395527568,57.8057490986479,56.7307478474473,57.7568854054115,5176.03118488086,0.0,1.0
2023-09-08,11.68,11.88,11.62,11.78,111173,57.072793700102,58.0500675648298,56.7796115406837,57.5614306324659,22751.657240106,0.0,1.0
2023-09-11,11.74,11.8599,11.68,11.73,16835,57.3659758595204,57.9518515414247,57.072793700102,57.317112166284,3445.29831557288,0.0,1.0
2023-09-12,11.81,11.9099,11.63,11.63,6481,57.7080217121751,58.1961700076066,56.8284752339201,56.8284752339201,1326.34264230638,0.0,1.0
2023-09-13,11.74,11.8988,11.6602,11.78,22806,57.3659758595204,58.1419313081142,56.976043587494,57.5614306324659,4667.26898633532,0.0,1.0
2023-09-14,12.0,12.09,11.81,11.88,16347,58.6364318836665,59.076205122794,57.7080217121751,58.0500675648298,3345.42866437005,0.0,1.0
2023-09-15,11.76,11.9999,11.74,11.92,7244,57.4637032459931,58.6359432467341,57.3659758595204,58.2455223377754,1482.49129777309,0.0,1.0
2023-09-18,11.5,11.8,11.5,11.8,149164,56.193247221847,57.6591580189387,56.193247221847,57.6591580189387,30526.5505164308,0.0,1.0
2023-09-19,11.56,11.64,11.5,11.51,16728,56.4864293812654,56.8773389271565,56.193247221847,56.2421109150834,3423.40066664111,0.0,1.0
2023-09-20,11.59,11.84,11.56,11.75,74345,56.6330204609745,57.8546127918843,56.4864293812654,57.4148395527568,15214.7729890862,0.0,1.0
2023-09-21,11.2,11.3685,11.2,11.33,10539,54.7273364247554,55.5506896557885,54.7273364247554,55.3625644368284,2156.81609431675,0.0,1.0
2023-09-22,11.16,11.4,11.08,11.3,33711,54.5318816518098,55.7046102894831,54.1409721059187,55.2159733571193,6898.9873190542,0.0,1.0
2023-09-25,10.98,11.03,10.93,10.93,11018,53.6523351735548,53.8966536397368,53.4080167073729,53.4080167073729,2254.84388719822,0.0,1.0
2023-09-26,10.73,10.86,10.72,10.76,25851,52.4307428426451,53.0659708547182,52.3818791494087,52.5773339223543,5290.43105173,0.0,1.0
2023-09-27,10.82,10.97,10.8,10.9,36649,52.8705160817726,53.6034714803184,52.7727886952998,53.2614256276637,7500.25173551711,0.0,1.0
2023-09-28,10.93,10.93,10.67,10.86,13960,53.4080167073729,53.4080167073729,52.1375606832268,53.0659708547182,2856.92690735951,0.0,1.0
2023-09-29,10.94,11.14,10.83,11.02,42575,53.4568804006093,54.434154265337,52.919379775009,53.8477899465004,8713.01311467272,0.0,1.0
2023-10-02,10.47,10.74,10.4401,10.74,12212,51.160286818499,52.4796065358815,51.0141843757222,52.4796065358815,2499.19709116579,0.0,1.0
2023-10-03,10.11,10.31,10.06,10.31,17967,49.401193861989,50.3784677267168,49.1568753958071,50.3784677267168,3676.9631622155,0.0,1.0
2023-10-04,10.16,10.16,9.92,10.1,23590,49.6455123281709,49.6455123281709,48.4727836904976,49.3523301687526,4827.71531121855,0.0,1.0
2023-10-05,10.02,10.19,9.95,10.19,42751,48.9614206228615,49.7921034078801,48.6193747702068,49.7921034078801,8749.03167740162,0.0,1.0
2023-10-06,10.14,10.1636,9.85,9.85,24890,49.5477849416982,49.663103257736,48.1307378378429,48.1307378378429,5093.76151319328,0.0,1.0
2023-10-09,10.0,10.0514,9.95,10.0514,5450,48.8636932363887,49.1148526196238,48.6193747702068,49.1148526196238,1115.34753904795,0.0,1.0
2023-10-10,10.53,10.53,10.01,10.027,17652,51.4534689779173,51.4534689779173,48.9125569296251,48.995625208127,3612.49812096778,0.0,1.0
2023-10-11,10.7,10.79,10.5901,10.7,7001,52.2841517629359,52.7239250020634,51.747139774268,52.2841517629359,1432.76112309627,0.0,1.0
2023-10-12,10.44,10.64,10.3641,10.64,4420,51.0136957387898,51.9909696035176,50.6428203071256,51.9909696035176,904.557086714116,0.0,1.0
2023-10-13,10.22,10.4,10.21,10.27,10495,49.9386944875893,50.8182409658443,49.8898307943529,50.1830129537712,2147.81145363453,0.0,1.0
2023-10-16,10.33,10.36,10.22,10.22,7837,50.4761951131896,50.6227861928987,49.9386944875893,49.9386944875893,1603.84929605849,0.0,1.0
2023-10-17,10.48,10.5434,10.16,10.16,9298,51.2091505117354,51.5189463268541,49.6455123281709,49.6455123281709,1902.84429689318,0.0,1.0
2023-10-18,10.06,10.39,10.06,10.39,4135,49.1568753958071,50.7693772726079,49.1568753958071,50.7693772726079,846.231573204268,0.0,1.0
2023-10-19,9.83,10.07,9.83,10.0,13942,48.0330104513701,49.2057390890434,48.0330104513701,48.8636932363887,2853.24319071679,0.0,1.0
2023-10-20,9.38,9.5249,9.37,9.41,6192,45.8341442557326,46.5421791707279,45.7852805624962,45.9807353354418,1267.19852509815,0.0,1.0
2023-10-23,9.36,9.4889,8.91,9.24,131824,45.7364168692598,46.3662698750769,43.5375506736224,45.1500525504232,26977.903483937,0.0,1.0
2023-10-24,9.54,9.62,9.42,9.42,7263,46.6159633475148,47.0068728934059,46.0295990286782,46.0295990286782,1486.37966534041,0.0,1.0
2023-10-25,9.19,9.3191,9.17,9.31,9284,44.9057340842412,45.536564363923,44.8080066977685,45.4920984030779,1899.97918394884,0.0,1.0
2023-10-26,9.2,9.3401,9.16,9.21,10751,44.9545977774776,45.6391781197194,44.7591430045321,45.003461470714,2200.2020903311,0.0,1.0
2023-10-27,8.92,9.035,8.9,9.01,3858,43.5864143668587,44.1483468390772,43.488686980386,44.0261876059862,789.54326709119,0.0,1.0
2023-10-30,8.95,9.1,8.9107,9.06,8493,43.7330054465679,44.4659608451137,43.5409711321489,44.2705060721682,1738.10030259343,0.0,1.0
2023-10-31,9.0,9.0,8.9043,8.94,14214,43.9773239127499,43.9773239127499,43.5096983684776,43.6841417533315,2908.90824220688,0.0,1.0
2023-11-01,8.91,8.99,8.83,8.99,18216,43.5375506736224,43.9284602195135,43.1466411277312,43.9284602195135,3727.92124243989,0.0,1.0
2023-11-02,9.28,9.36,9.06,9.06,23196,45.3455073233687,45.7364168692598,44.2705060721682,44.2705060721682,4747.08284692774,0.0,1.0
2023-11-03,9.62,9.7881,9.53,9.53,6464,47.0068728934059,47.8282715767096,46.5670996542785,46.5670996542785,1322.86357658825,0.0,1.0
2023-11-06,9.53,9.76,9.45,9.76,33335,46.5670996542785,47.6909645987154,46.1761901083873,47.6909645987154,6822.03857140611,0.0,1.0
2023-11-07,9.41,9.49,9.3,9.41,11542,45.9807353354418,46.3716448813329,45.4432347098415,45.9807353354418,2362.0809716865,0.0,1.0
2023-11-08,9.25,9.39,9.2452,9.37,12707,45.1989162436596,45.883007948969,45.1754616709061,45.7852805624962,2600.49929884078,0.0,1.0
2023-11-09,9.12,9.36,9.1,9.29,15996,44.5636882315865,45.7364168692598,44.4659608451137,45.3943710166051,3273.59618983688,0.0,1.0
2023-11-10,8.93,8.9462,8.7477,8.91,16971,43.6352780600951,43.7144372431381,42.7444929323958,43.5375506736224,3473.13084131793,0.0,1.0
2023-11-13,8.96,9.03,8.85,8.87,15510,43.7818691398043,44.123914992459,43.244368514204,43.3420959006768,3174.13584048324,0.0,1.0
2023-11-14,9.71,9.74,9.31,9.31,28714,47.4466461325335,47.5932372122426,45.4920984030779,45.4920984030779,5876.34664884821,0.0,1.0
2023-11-15,9.87,10.1,9.8,9.8,19157,48.2284652243157,49.3523301687526,47.886419371661,47.886419371661,3920.49776248468,0.0,1.0
2023-11-16,9.63,9.6901,9.6201,9.66,26152,47.0557365866423,47.349407382993,47.0073615303383,47.2023276663515,5352.03098003339,0.0,1.0
2023-11-17,9.68,9.72,9.57,9.7,11134,47.3000550528243,47.4955098257698,46.762554427224,47.3977824392971,2278.58339445135,0.0,1.0
2023-11-20,9.93,9.95,9.7,9.8,41646,48.521647383734,48.6193747702068,47.3977824392971,47.886419371661,8522.89240572309,0.0,1.0
2023-11-21,9.68,9.81,9.635,9.81,19323,47.3000550528243,47.9352830648973,47.0801684332605,47.9352830648973,3954.46981596761,0.0,1.0
2023-11-22,9.73,9.73,9.64,9.66,35615,47.5443735190062,47.5443735190062,47.1046002798787,47.2023276663515,7288.64267948489,0.0,1.0
2023-11-24,9.63,9.64,9.52,9.59,8582,47.0557365866423,47.1046002798787,46.5182359610421,46.8602818136968,1756.31423488248,0.0,1.0
2023-11-27,9.515,9.6,9.44,9.57,24081,46.4938041144239,46.9091455069332,46.127326415151,46.762554427224,4928.19891519516,0.0,1.0
2023-11-28,9.54,9.57,9.34,9.43,37343,46.6159633475148,46.762554427224,45.6386894827871,46.0784627219146,7642.2794771867,0.0,1.0
2023-11-29,9.8,9.91,9.67,9.67,19228,47.886419371661,48.4239199972612,47.2511913595879,47.2511913595879,3935.02797813099,0.0,1.0
2023-11-30,9.86,9.94,9.7001,9.87,15557,48.1796015310793,48.5705110769704,47.3982710762294,48.2284652243157,3183.75443393925,0.0,1.0
2023-12-01,10.09,10.1399,9.67,9.67,13806,49.3034664755162,49.5472963047658,47.2511913595879,47.2511913595879,2825.41066497174,0.0,1.0
2023-12-04,10.1,10.22,10.06,10.08,24853,49.3523301687526,49.9386944875893,49.1568753958071,49.2546027822798,5086.18942898324,0.0,1.0
2023-12-05,9.96,10.1,9.95,9.99,28865,48.6682384634432,49.3523301687526,48.6193747702068,48.8148295431523,5907.2489384622,0.0,1.0
2023-12-06,9.81,10.0,9.77,9.99,32521,47.9352830648973,48.8636932363887,47.7398282919518,48.8148295431523,6655.45271878502,0.0,1.0
2023-12-07,9.77,9.8187,9.73,9.74,8715,47.7398282919518,47.977794478013,47.5443735190062,47.5932372122426,1783.53280785374,0.0,1.0
2023-12-08,9.72,9.88,9.65,9.72,35496,47.4955098257698,48.2773289175521,47.1534639731151,47.4955098257698,7264.28921945798,0.0,1.0
2023-12-11,9.73,9.7799,9.61,9.61,22150,47.5443735190062,47.7882033482558,46.9580092001696,46.9580092001696,4533.01797980038,0.0,1.0
2023-12-12,9.51,9.64,9.41,9.62,21616,46.4693722678057,47.1046002798787,45.9807353354418,47.0068728934059,4423.73438606613,0.0,1.0
2023-12-13,9.85,9.89,9.28,9.28,48855,48.1307378378429,48.3261926107885,45.3455073233687,45.3455073233687,9998.22092113531,0.0,1.0
2023-12-14,10.51,10.69,10.19,10.19,32606,51.3557415914445,52.2352880696995,49.7921034078801,49.7921034078801,6672.84804737567,0.0,1.0
2023-12-15,10.56,10.65,10.5,10.57,22288,51.6000600576265,52.039833296754,51.3068778982082,51.6489237508629,4561.25980739462,0.0,1.0
2023-12-18,10.37,10.53,10.29,10.36,34766,50.6716498861351,51.4534689779173,50.280740340244,50.6227861928987,7114.89404450293,0.0,1.0
2023-12-19,10.6,10.6404,10.32,10.32,40163,51.795514830572,51.9929241512471,50.4273314199532,50.4273314199532,8219.39508454729,0.0,1.0
2023-12-20,10.22,10.6,10.22,10.51,35672,49.9386944875893,51.795514830572,49.9386944875893,51.3557415914445,7300.30778218686,0.0,1.0
2023-12-21,10.56,10.6368,10.4,10.46,23950,51.6000600576265,51.975333221682,50.8182409658443,51.1114231252626,4901.38964407309,0.0,1.0
2023-12-22,10.55,10.6404,10.47,10.61,44844,51.5511963643901,51.9929241512471,51.160286818499,51.8443785238084,9177.36606258095,0.0,1.0
2023-12-26,10.71,10.8,10.54,10.58,30412,52.3330154561723,52.7727886952998,51.5023326711537,51.6977874440993,6223.84391881215,0.0,1.0
2023-12-27,10.86,10.9,10.8,10.86,18906,53.0659708547182,53.2614256276637,52.7727886952998,53.0659708547182,3869.1303804111,0.0,1.0
2023-12-28,10.89,10.9617,10.86,10.92,7526,53.4819719070861,53.8340983887885,53.3346386511438,53.6293051630285,1532.44424387316,0.055135,1.0
2023-12-29,10.815,10.9358,10.77,10.87,15790,53.1136387672302,53.7069006778249,52.8926388833166,53.3837497364579,3215.16005989332,0.0,1.0
2024-01-02,10.54,10.77,10.514,10.54,51825,51.7630839210916,52.8926388833166,51.6353950992749,51.7630839210916,10552.6073530064,0.0,1.0
2024-01-03,10.18,10.27,10.04,10.25,10746,49.995084849783,50.4370846176102,49.3075296553852,50.3388624469819,2188.1006968723,0.0,1.0
2024-01-04,10.21,10.3,10.13,10.13,18798,50.1424181057254,50.5844178735526,49.7495294232124,49.7495294232124,3827.64906940308,0.0,1.0
2024-01-05,10.11,10.28,10.05,10.06,11417,49.6513072525841,50.4861957029243,49.3566407406993,49.4057518260135,2324.72972791653,0.0,1.0
2024-01-08,10.12,10.16,9.95,10.1,9512,49.7004183378982,49.8968626791548,48.865529887558,49.60219616727,1936.83359656145,0.0,1.0
2024-01-09,10.01,10.08,9.9,10.0,15519,49.1601963994428,49.5039739966417,48.6199744609874,49.1110853141287,3159.97903543284,0.0,1.0
2024-01-10,9.96,10.0,9.8117,9.96,30423,48.9146409728722,49.1110853141287,48.1863235776637,48.9146409728722,6194.73176074316,0.0,1.0
2024-01-11,9.82,9.95,9.71,9.95,13765,48.2270857784744,48.865529887558,47.686863840019,48.865529887558,2802.82952656311,0.0,1.0
2024-01-12,9.66,9.93,9.65,9.82,15022,47.4413084134483,48.7673077169298,47.3921973281342,48.2270857784744,3058.77988725253,0.0,1.0
2024-01-16,9.21,9.41,9.2,9.41,22029,45.2313095743125,46.2135312805951,45.1821984889984,46.2135312805951,4485.54534258328,0.0,1.0
2024-01-17,8.89,8.94,8.8,8.92,26946,43.6597548442604,43.9053102708311,43.2177550764333,43.8070881002028,5486.74496351396,0.0,1.0
2024-01-18,8.98,9.02,8.89,8.97,12268,44.1017546120876,44.2981989533441,43.6597548442604,44.0526435267734,2498.01036192345,0.0,1.0
2024-01-19,8.89,8.9051,8.73,8.89,21490,43.6597548442604,43.7339125830847,42.8739774792343,43.6597548442604,4375.79415371168,0.0,1.0
2024-01-22,8.99,9.22,8.87,8.87,11237,44.1508656974017,45.2804206596267,43.5615326736322,43.5615326736322,2288.07812495385,0.0,1.0
2024-01-23,9.34,9.45,9.21,9.34,26238,45.8697536833962,46.4099756218516,45.2313095743125,45.8697536833962,5342.58199186073,0.0,1.0
2024-01-24,9.24,9.57,9.24,9.56,18612,45.3786428302549,46.9993086456212,45.3786428302549,46.950197560307,3789.77574634164,0.0,1.0
2024-01-25,9.15,9.21,9.09,9.2,7696,44.9366430624278,45.2313095743125,44.641976550543,45.1821984889984,1567.05964667125,0.0,1.0
2024-01-26,9.1439,9.26,9.11,9.2,81037,44.9066853003861,45.4768650008832,44.7401987211712,45.1821984889984,16500.7552738173,0.0,1.0
2024-01-29,9.26,9.26,9.02,9.07,10190,45.4768650008832,45.4768650008832,44.2981989533441,44.5437543799147,2074.88796772089,0.0,1.0
2024-01-30,9.07,9.15,9.0201,9.14,8120,44.5437543799147,44.9366430624278,44.2986900641972,44.8875319771136,1653.39453365002,0.0,1.0
2024-01-31,9.05,9.36,9.0,9.09,214246,44.4455322092865,45.9679758540245,44.1999767827158,44.641976550543,43624.7740463524,0.0,1.0
2024-02-01,9.2,9.23,9.125,9.22,7425,45.1821984889984,45.3295317449408,44.8138653491424,45.2804206596267,1511.87862221076,0.0,1.0
2024-02-02,9.09,9.1,8.9611,9.1,21181,44.641976550543,44.6910876358571,44.0089346608439,44.6910876358571,4312.87556862574,0.0,1.0
2024-02-05,8.8,8.91,8.67,8.91,36665,43.2177550764333,43.7579770148887,42.5793109673496,43.7579770148887,7465.72790348249,0.0,1.0
2024-02-06,8.95,9.0,8.7,8.7,66436,43.9544213561452,44.1999767827158,42.726644223292,42.726644223292,13527.6994134941,0.0,1.0
2024-02-07,9.24,9.3395,9.1799,9.25,52304,45.3786428302549,45.8672981291305,45.083485207517,45.427753915569,10650.1413408905,0.0,1.0
2024-02-08,9.34,9.36,9.23,9.23,5511,45.8697536833962,45.9679758540245,45.3295317449408,45.3295317449408,1122.14991070754,0.0,1.0
2024-02-09,9.47,9.5058,9.31,9.31,16014,46.5081977924799,46.6840154779045,45.7224204274538,45.7224204274538,3260.77094358022,0.0,1.0
2024-02-12,9.83,9.87,9.54,9.54,12943,48.2761968637885,48.472641205045,46.8519753896788,46.8519753896788,2635.45387303352,0.0,1.0
2024-02-13,9.31,9.44,9.25,9.43,10328,45.7224204274538,46.3608645365375,45.427753915569,46.3117534512234,2102.98752999229,0.0,1.0
2024-02-14,9.66,9.66,9.43,9.51,27209,47.4413084134483,47.4413084134483,46.3117534512234,46.7046421337364,5540.29702784277,0.0,1.0
2024-02-15,9.65,9.7937,9.56,9.66,28914,47.3921973281342,48.0979236240982,46.950197560307,47.4413084134483,5887.46915590598,0.0,1.0
2024-02-16,9.49,9.68,9.44,9.53,60246,46.6064199631081,47.5395305840766,46.3608645365375,46.8028643043646,12267.2915116107,0.0,1.0
2024-02-20,9.21,9.35,9.1259,9.35,18025,45.2313095743125,45.9188647687103,44.8182853468207,45.9188647687103,3670.25079668,0.0,1.0
2024-02-21,9.07,9.13,9.0,9.03,5552,44.5437543799147,44.8384208917995,44.1999767827158,44.3473100386582,1130.49833138238,0.0,1.0
2024-02-22,8.91,9.13,8.85,9.13,21597,43.7579770148887,44.8384208917995,43.4633105030039,44.8384208917995,4397.58149547283,0.0,1.0
2024-02-23,8.72,8.86,8.69,8.86,166116,42.8248663939202,43.512421588318,42.6775331379778,43.512421588318,33824.5426541633,0.0,1.0
2024-02-26,8.8,8.8381,8.621,8.74,27131,43.2177550764333,43.4048683114801,42.3386666493103,42.9230885645485,5524.41466655894,0.0,1.0
2024-02-27,8.9,8.995,8.8,8.8,20518,43.7088659295745,44.1754212400588,43.2177550764333,43.2177550764333,4177.87549771319,0.0,1.0
2024-02-28,8.85,8.9688,8.85,8.95,14674,43.4633105030039,44.0467501965357,43.4633105030039,43.9544213561452,2987.92012152467,0.0,1.0
2024-02-29,9.06,9.27,9.0366,9.13,5209,44.4946432946006,45.5259760861973,44.3797233549655,44.8384208917995,1060.65666573682,0.0,1.0
2024-03-01,9.37,9.38,9.115,9.2,155720,46.0170869393386,46.0661980246527,44.7647542638283,45.1821984889984,31707.7089630518,0.0,1.0
2024-03-04,9.2,9.41,9.12,9.37,13110,45.1821984889984,46.2135312805951,44.7893098064854,46.0170869393386,2669.45841578223,0.0,1.0
2024-03-05,9.19,9.25,9.05,9.17,32455,45.1330874036843,45.427753915569,44.4455322092865,45.034865233056,6608.48763418858,0.0,1.0
2024-03-06,9.27,9.37,9.16,9.16,18600,45.5259760861973,46.0170869393386,44.9857541477419,44.9857541477419,3787.33230614413,0.0,1.0
2024-03-07,9.58,9.6385,9.44,9.5,12947,47.0484197309353,47.3357195800229,46.3608645365375,46.6555310484223,2636.26835309935,0.0,1.0
2024-03-08,9.72,9.86,9.71,9.77,11263,47.7359749253331,48.4235301197309,47.686863840019,47.9815303519037,2293.37224538179,0.0,1.0
2024-03-11,9.79,9.83,9.65,9.77,28863,48.079752522532,48.2761968637885,47.3921973281342,47.9815303519037,5877.08453506655,0.0,1.0
2024-03-12,9.61,9.8,9.49,9.77,18435,47.1957529868777,48.1288636078461,46.6064199631081,47.9815303519037,3753.73500342833,0.0,1.0
2024-03-13,9.58,9.7099,9.55,9.66,12014,47.0484197309353,47.6863727291658,46.9010864749929,47.4413084134483,2446.29087774277,0.0,1.0
2024-03-14,9.16,9.48,9.1301,9.48,5759,44.9857541477419,46.557308877794,44.8389120026526,46.557308877794,1172.64767478946,0.0,1.0
2024-03-15,9.11,9.1575,8.97,9.13,20697,44.7401987211712,44.9734763764134,44.0526435267734,44.8384208917995,4214.32348065941,0.0,1.0
2024-03-18,9.23,9.23,8.96,9.2,21238,45.3295317449408,45.3295317449408,44.0035324414593,45.1821984889984,4324.48190956392,0.0,1.0
2024-03-19,9.22,9.22,9.0,9.09,8777,45.2804206596267,45.2804206596267,44.1999767827158,44.641976550543,1787.17288446382,0.0,1.0
2024-03-20,9.41,9.4591,9.121,9.16,40903,46.2135312805951,46.4546667094875,44.7942209150168,44.9857541477419,8328.66953323727,0.0,1.0
2024-03-21,9.43,9.51,9.385,9.41,9379,46.3117534512234,46.7046421337364,46.0907535673098,46.2135312805951,1909.75213437235,0.0,1.0
2024-03-22,9.39,9.45,9.35,9.45,31679,46.1153091099668,46.4099756218516,45.9188647687103,46.4099756218516,6450.47850141612,0.0,1.0
2024-03-25,9.37,9.424,9.3,9.35,17323,46.0170869393386,46.2822868000349,45.6733093421397,45.9188647687103,3527.30954512552,0.0,1.0
2024-03-26,9.22,9.3525,9.22,9.34,14281,45.2804206596267,45.9311425400389,45.2804206596267,45.8697536833962,2907.89745505614,0.0,1.0
2024-03-27,9.58,9.594,9.2,9.29,17668,47.0484197309353,47.1171752503751,45.1821984889984,45.6241982568256,3597.558450804,0.0,1.0
2024-03-28,9.623,9.66,9.55,9.59,10801,47.259597397786,47.4413084134483,46.9010864749929,47.0975308162494,2199.29979777757,0.0,1.0
2024-04-01,9.6128,9.67,9.55,9.64,10350,47.2095040907656,47.4904194987624,46.9010864749929,47.3430862428201,2107.46717035439,0.0,1.0
2024-04-02,9.33,9.42,9.31,9.37,20391,45.8206425980821,46.2626423659092,45.7224204274538,46.0170869393386,4152.01575562284,0.0,1.0
2024-04-03,9.35,9.3699,9.15,9.21,14343,45.9188647687103,46.0165958284854,44.9366430624278,45.2313095743125,2920.52189607663,0.0,1.0
2024-04-04,9.32,9.63,9.29,9.5,8201,45.7715315127679,47.2939751575059,45.6241982568256,46.6555310484223,1669.88775498323,0.0,1.0
2024-04-05,9.24,9.3385,9.18,9.2,14466,45.3786428302549,45.8623870205991,45.0839763183701,45.1821984889984,2945.56715810113,0.0,1.0
2024-04-08,9.31,9.3895,9.26,9.27,4607,45.7224204274538,46.1128535557011,45.4768650008832,45.5259760861973,938.07741582828,0.0,1.0
2024-04-09,9.59,9.6091,9.39,9.4,6419,47.0975308162494,47.1913329891994,46.1153091099668,46.164420195281,1307.03688565264,0.0,1.0
2024-04-10,9.24,9.29,9.15,9.23,29427,45.3786428302549,45.6241982568256,44.9366430624278,45.3295317449408,5991.92622434964,0.0,1.0
2024-04-11,9.32,9.36,9.15,9.32,19373,45.7715315127679,45.9679758540245,44.9366430624278,45.7715315127679,3944.73057886722,0.0,1.0
2024-04-12,8.87,9.12,8.87,9.06,10357,43.5615326736322,44.7893098064854,43.5615326736322,44.4946432946006,2108.89251046961,0.0,1.0
2024-04-15,8.64,8.93,8.63,8.93,13761,42.4319777114072,43.8561991855169,42.3828666260931,43.8561991855169,2802.01504649728,0.0,1.0
2024-04-16,8.48,8.54,8.44,8.47,8921,41.6462003463811,41.9408668582659,41.4497560051246,41.597089261067,1816.49416683397,0.0,1.0
2024-04-17,8.44,8.505,8.44,8.5,11179,41.4497560051246,41.7689780596665,41.4497560051246,41.7444225170094,2276.26816399921,0.0,1.0
2024-04-18,8.42,8.54,8.4,8.54,17470,41.3515338344964,41.9408668582659,41.2533116638681,41.9408668582659,3557.24168754504,0.0,1.0
2024-04-19,8.34,8.4,8.3008,8.38,10449,40.9586451519833,41.2533116638681,40.7661296975519,41.1550894932398,2127.62555198387,0.0,1.0
2024-04-22,8.51,8.51,8.36,8.43,7761,41.7935336023235,41.7935336023235,41.0568673226116,41.4006449198105,1580.29494774111,0.0,1.0
2024-04-23,8.58,8.7299,8.5,8.5,10910,42.1373111995224,42.8734863683812,41.7444225170094,41.7444225170094,2221.49437957164,0.0,1.0
2024-04-24,8.53,8.6499,8.53,8.6,11175,41.8917557729518,42.4805976858682,41.8917557729518,42.2355333701507,2275.45368393337,0.0,1.0
2024-04-25,8.44,8.44,8.3,8.37,2713,41.4497560051246,41.4497560051246,40.7622008107268,41.1059784079257,552.421104654248,0.0,1.0
2024-04-26,8.6303,8.69,8.48,8.48,10298,42.3843399586525,42.6775331379778,41.6462003463811,41.6462003463811,2096.87892949851,0.0,1.0
2024-04-29,8.86,8.8986,8.8,8.84,8958,43.512421588318,43.7019903776306,43.2177550764333,43.4141994176898,1824.02810744296,0.0,1.0
2024-04-30,8.685,8.775,8.66,8.76,6199,42.6529775953208,43.0949773631479,42.5301998820354,43.0213107351767,1262.24048203158,0.0,1.0
2024-05-01,8.64,8.8603,8.64,8.6501,9133,42.4319777114072,43.5138949208774,42.4319777114072,42.4815799075745,1859.66161032335,0.0,1.0
2024-05-02,8.95,8.95,8.71,8.82,3700,43.9544213561452,43.9544213561452,42.7757553086061,43.3159772470615,753.394060899638,0.0,1.0
2024-05-03,9.1,9.185,9.03,9.04,8677,44.6910876358571,45.1085318610272,44.3473100386582,44.3964211239723,1766.81088281788,0.0,1.0
2024-05-06,9.17,9.23,9.14,9.14,4352,45.034865233056,45.3295317449408,44.8875319771136,44.8875319771136,886.154311631142,0.0,1.0
2024-05-07,9.15,9.25,9.15,9.19,5068,44.9366430624278,45.427753915569,44.9366430624278,45.1330874036843,1031.94624341604,0.0,1.0
2024-05-08,8.97,9.0381,8.89,8.9,9281,44.0526435267734,44.3870900177627,43.6597548442604,43.7088659295745,1889.79737275934,0.0,1.0
2024-05-09,9.03,9.0625,8.85,8.85,3879,44.3473100386582,44.5069210659291,43.4633105030039,43.4633105030039,789.842043845864,0.0,1.0
2024-05-10,8.82,9.13,8.82,9.1,8313,43.3159772470615,44.8384208917995,43.3159772470615,44.6910876358571,1692.69319682667,0.0,1.0
2024-05-13,9.0,9.09,8.85,8.85,5416,44.1999767827158,44.641976550543,43.4633105030039,43.4633105030039,1102.8060091439,0.0,1.0
2024-05-14,9.35,9.38,9.25,9.38,4209,45.9188647687103,46.0661980246527,45.427753915569,46.0661980246527,857.036649277454,0.0,1.0
2024-05-15,9.34,9.49,9.21,9.49,11895,45.8697536833962,46.6064199631081,45.2313095743125,46.6064199631081,2422.06009578411,0.0,1.0
2024-05-16,9.18,9.35,9.16,9.24,27301,45.0839763183701,45.9188647687103,44.9857541477419,45.3786428302549,5559.03006935704,0.0,1.0
2024-05-17,9.02,9.02,8.95,8.95,812,44.2981989533441,44.2981989533441,43.9544213561452,43.9544213561452,165.339453365002,0.0,1.0
2024-05-20,8.99,9.05,8.93,8.97,34683,44.1508656974017,44.4455322092865,43.8561991855169,44.0526435267734,7062.15303086004,0.0,1.0
2024-05-21,9.09,9.105,8.87,8.91,20911,44.641976550543,44.7156431785142,43.5615326736322,43.7579770148887,4257.89816418171,0.0,1.0
2024-05-22,9.74,9.8,9.041,9.21,25424,47.8341970959614,48.1288636078461,44.4013322325038,45.2313095743125,5176.83529846281,0.0,1.0
2024-05-23,9.42,9.69,9.41,9.69,5698,46.2626423659092,47.5886416693907,46.2135312805951,47.5886416693907,1160.22685378544,0.0,1.0
2024-05-24,9.77,9.8,9.43,9.47,14278,47.9815303519037,48.1288636078461,46.3117534512234,46.5081977924799,2907.28659500677,0.0,1.0
2024-05-28,10.01,10.07,9.88,9.88,14008,49.1601963994428,49.4548629113276,48.5217522903592,48.5217522903592,2852.30919056274,0.0,1.0
2024-05-29,9.88,9.92,9.76,9.76,4673,48.5217522903592,48.7181966316157,47.9324192665896,47.9324192665896,951.516336914596,0.0,1.0
2024-05-30,10.03,10.0643,9.84,9.84,12507,49.2584185700711,49.4268695926985,48.3253079491026,48.3253079491026,2546.67554585724,0.0,1.0
2024-05-31,9.91,10.05,9.82,10.05,2582,48.6690855463015,49.3566407406993,48.2270857784744,49.3566407406993,525.746882498072,0.0,1.0
2024-06-03,9.86,10.05,9.86,10.03,18426,48.4235301197309,49.3566407406993,48.4235301197309,49.2584185700711,3751.9024232802,0.0,1.0
2024-06-04,9.695,9.78,9.66,9.78,9318,47.6131972120478,48.0306414372179,47.4413084134483,48.0306414372179,1897.33131336833,0.0,1.0
2024-06-05,9.83,9.8499,9.66,9.735,7319,48.2761968637885,48.3739279235636,47.4413084134483,47.8096415533043,1490.29490046607,0.0,1.0
2024-06-06,9.66,9.75,9.6472,9.75,6188,47.4413084134483,47.8833081812755,47.3784462242462,47.8833081812755,1260.00066185053,0.0,1.0
2024-06-07,9.4,9.58,9.36,9.48,12240,46.164420195281,47.0484197309353,45.9679758540245,46.557308877794,2492.30900146259,0.0,1.0
2024-06-10,9.64,9.64,9.35,9.35,17004,47.3430862428201,47.3430862428201,45.9188647687103,45.9188647687103,3462.35475987498,0.0,1.0
2024-06-11,9.48,9.53,9.37,9.41,2879,46.557308877794,46.8028643043646,46.0170869393386,46.2135312805951,586.222027386502,0.0,1.0
2024-06-12,9.62,9.87,9.62,9.77,11525,47.2448640721918,48.472641205045,47.2448640721918,47.9815303519037,2346.72068969414,0.0,1.0
2024-06-13,9.42,9.65,9.34,9.59,6914,46.2626423659092,47.3921973281342,45.8697536833962,47.0975308162494,1407.82879380003,0.0,1.0
2024-06-14,9.16,9.31,9.06,9.31,10431,44.9857541477419,45.7224204274538,44.4946432946006,45.7224204274538,2123.9603916876,0.0,1.0
2024-06-17,8.94,9.04,8.9,9.04,4781,43.9053102708311,44.3964211239723,43.7088659295745,44.3964211239723,973.507298692207,0.0,1.0
2024-06-18,8.95,9.0,8.8855,8.8855,6297,43.9544213561452,44.1999767827158,43.6376548558691,43.6376548558691,1282.1952436446,0.0,1.0
2024-06-20,8.78,8.95,8.77,8.86,76401,43.119532905805,43.9544213561452,43.0704218204909,43.512421588318,15556.7728775117,0.0,1.0
2024-06-21,8.62,8.74,8.5501,8.74,60052,42.3337555407789,42.9230885645485,41.9904690544332,42.9230885645485,12227.7892284176,0.0,1.0
2024-06-24,8.635,8.7,8.5586,8.65,4621,42.4074221687501,42.726644223292,42.0322134769502,42.4810887967213,940.928096058711,0.0,1.0
2024-06-25,8.4,8.5399,8.36,8.53,10358,41.2533116638681,41.9403757474128,41.0568673226116,41.8917557729518,2109.09613048607,0.0,1.0
2024-06-26,8.21,8.32,8.2,8.32,19427,40.3202010428997,40.8604229813551,40.2710899575855,40.8604229813551,3955.72605975602,0.0,1.0
2024-06-27,8.25,8.32,8.1801,8.19,16224,40.6408522300241,40.985683703491,40.2965133729479,40.345282395624,3293.43487293107,0.025291,1.0
2024-06-28,7.97,8.28,7.97,8.28,27471,39.2615263361566,40.7886371472242,39.2615263361566,40.7886371472242,5576.5501352496,0.0,1.0
2024-07-01,7.95,8.05,7.69,8.03,26856,39.1630030580233,39.6556194486902,37.8822004422892,39.5570961705568,5451.70654261814,0.0,1.0
2024-07-02,7.79,7.9688,7.76,7.91,83600,38.3748168329561,39.2556149394686,38.227031915756,38.9659565017565,16970.6086894131,0.0,1.0
2024-07-03,8.16,8.16,7.85,7.91,28796,40.1974974784239,40.1974974784239,38.6703866673563,38.9659565017565,5845.5221031141,0.0,1.0
2024-07-05,8.16,8.21,8.07,8.21,5454,40.1974974784239,40.4438056737574,39.7541427268236,40.4438056737574,1107.14951904377,0.0,1.0
2024-07-08,8.16,8.28,8.12,8.17,6371,40.1974974784239,40.7886371472242,40.0004509221571,40.2467591174906,1293.29842057716,0.0,1.0
2024-07-09,8.22,8.2599,8.1325,8.17,8734,40.493067312824,40.6896212527002,40.0620279709905,40.2467591174906,1772.98201307816,0.0,1.0
2024-07-10,8.27,8.27,8.15,8.22,9298,40.7393755081575,40.7393755081575,40.1482358393572,40.493067312824,1887.47272241822,0.0,1.0
2024-07-11,8.71,8.71,8.3,8.62,12893,42.9068876270922,42.9068876270922,40.8871604253576,42.4635328754919,2617.24949560529,0.0,1.0
2024-07-12,8.91,8.99,8.76,8.76,3742,43.8921204084261,44.2862135209596,43.1531958224256,43.1531958224256,759.61743679167,0.0,1.0
2024-07-15,8.58,8.66,8.4801,8.66,18952,42.2664863192251,42.6605794317587,41.7743625449488,42.6605794317587,3847.21263016455,0.0,1.0
2024-07-16,8.7,8.77,8.49,8.56,15030,42.8576259880254,43.2024574614923,41.8231315676248,42.1679630410917,3051.05560528563,0.0,1.0
2024-07-17,8.52,8.675,8.45,8.64,11455,41.9709164848249,42.7344718903587,41.6260850113581,42.5620561536253,2325.33878633046,0.0,1.0
2024-07-18,8.39,8.61,8.355,8.55,7796,41.3305151769579,42.4142712364252,41.1580994402244,42.118701402025,1582.57015960125,0.0,1.0
2024-07-19,8.235,8.34,8.23,8.34,12241,40.5669597714241,41.0842069816244,40.5423289518907,41.0842069816244,2484.8949876448,0.0,1.0
2024-07-22,8.32,8.36,8.24,8.36,22963,40.985683703491,41.1827302597578,40.5915905909574,41.1827302597578,4661.43645137551,0.0,1.0
2024-07-23,8.24,8.3,8.17,8.22,34674,40.5915905909574,40.8871604253576,40.2467591174906,40.493067312824,7038.74265187451,0.0,1.0
2024-07-24,8.24,8.35,8.221,8.25,7015,40.5915905909574,41.1334686206911,40.4979934767307,40.6408522300241,1424.02894684489,0.0,1.0
2024-07-25,8.2,8.3523,8.1073,8.15,9281,40.3945440346907,41.1447987976764,39.9378886405424,40.1482358393572,1884.02176132108,0.0,1.0
2024-07-26,8.34,8.44,8.25,8.26,17572,41.0842069816244,41.5768233722914,40.6408522300241,40.6901138690908,3567.07578816228,0.0,1.0
2024-07-29,8.11,8.33,8.11,8.33,5214,39.9511892830904,41.0349453425577,39.9511892830904,41.0349453425577,1058.43006826076,0.0,1.0
2024-07-30,8.05,8.09,8.035,8.09,5946,39.6556194486902,39.852666004957,39.5817269900902,39.852666004957,1207.02439314893,0.0,1.0
2024-07-31,8.16,8.31,8.14,8.1831,5217,40.1974974784239,40.9364220644243,40.0989742002905,40.3112918646679,1059.03906139555,0.0,1.0
2024-08-01,8.01,8.28,7.95,8.28,8453,39.4585728924234,40.7886371472242,39.1630030580233,40.7886371472242,1715.93965611972,0.0,1.0
2024-08-02,7.77,7.84,7.64,7.84,5556,38.2762935548227,38.6211250282896,37.6358922469557,38.6211250282896,1127.85528562654,0.0,1.0
2024-08-05,7.5,7.59,7.201,7.25,6461,36.9462293000219,37.3895840516222,35.4733062919277,35.7146883233545,1311.56821462079,0.0,1.0
2024-08-06,7.52,7.6554,7.5,7.55,22420,37.0447525781553,37.7117551711184,36.9462293000219,37.1925374953554,4551.20869397896,0.0,1.0
2024-08-07,7.485,7.76,7.485,7.74,16771,36.8723368414219,38.227031915756,36.8723368414219,38.1285086376226,3404.474621174,0.0,1.0
2024-08-08,7.61,7.6986,7.57,7.57,12000,37.4881073297556,37.9245654518865,37.2910607734888,37.2910607734888,2435.9725391502,0.0,1.0
2024-08-09,7.68,7.7,7.56,7.7,12800,37.8329388032225,37.9314620813559,37.2417991344221,37.9314620813559,2598.37070842688,0.0,1.0
2024-08-12,7.53,7.65,7.53,7.65,6636,37.094014217222,37.6851538860224,37.094014217222,37.6851538860224,1347.09281415006,0.0,1.0
2024-08-13,7.86,7.88,7.572,7.58,62945,38.719648306423,38.8181715845564,37.3009131013022,37.3403224125555,12777.6909564008,0.0,1.0
2024-08-14,7.725,7.84,7.725,7.84,20191,38.0546161790226,38.6211250282896,38.0546161790226,38.6211250282896,4098.72679483181,0.0,1.0
2024-08-15,7.86,7.9,7.82,7.82,4638,38.719648306423,38.9166948626898,38.5226017501562,38.5226017501562,941.503386381553,0.0,1.0
2024-08-16,7.8497,7.86,7.78,7.82,17005,38.6689088181843,38.719648306423,38.3255551938894,38.5226017501562,3451.97608568743,0.0,1.0
2024-08-19,7.9,7.9694,7.86,7.86,4473,38.9166948626898,39.2585706378126,38.719648306423,38.719648306423,908.008763968237,0.0,1.0
2024-08-20,7.74,7.94,7.72,7.9,6327,38.1285086376226,39.1137414189566,38.0299853594892,38.9166948626898,1284.36652126695,0.0,1.0
2024-08-21,7.95,7.95,7.772,7.78,7453,39.1630030580233,39.1630030580233,38.2861458826361,38.3255551938894,1512.94194452387,0.0,1.0
2024-08-22,7.73,7.86,7.72,7.86,8403,38.0792469985559,38.719648306423,38.0299853594892,38.719648306423,1705.78977053993,0.0,1.0
2024-08-23,7.975,8.01,7.69,7.74,20743,39.28615715569,39.4585728924234,37.8822004422892,38.1285086376226,4210.78153163272,0.0,1.0
2024-08-26,7.925,8.09,7.925,8.03,9963,39.0398489603565,39.852666004957,39.0398489603565,39.5570961705568,2022.46620062946,0.0,1.0
2024-08-27,7.98,8.0,7.88,7.94,2693,39.3107879752233,39.4093112533567,38.8181715845564,39.1137414189566,546.672837327625,0.0,1.0
2024-08-28,7.82,7.91,7.7001,7.91,11381,38.5226017501562,38.9659565017565,37.9319546977465,38.9659565017565,2310.31695567237,0.0,1.0
2024-08-29,7.89,7.91,7.69,7.91,9276,38.8674332236231,38.9659565017565,37.8822004422892,38.9659565017565,1883.0067727631,0.0,1.0
2024-08-30,7.8,7.89,7.79,7.88,13403,38.4240784720228,38.8674332236231,38.3748168329561,38.8181715845564,2720.77832851918,0.0,1.0
2024-09-03,7.78,7.88,7.56,7.88,20035,38.3255551938894,38.8181715845564,37.2417991344221,38.8181715845564,4067.05915182286,0.0,1.0
2024-09-04,7.61,7.7,7.58,7.59,7458,37.4881073297556,37.9314620813559,37.3403224125555,37.3895840516222,1513.95693308185,0.0,1.0
2024-09-05,7.56,7.71,7.56,7.71,4564,37.2417991344221,37.9807237204226,37.2417991344221,37.9807237204226,926.48155572346,0.0,1.0
2024-09-06,7.35,7.56,7.3208,7.56,6701,36.2073047140215,37.2417991344221,36.0634607279467,37.2417991344221,1360.28766540379,0.0,1.0
2024-09-09,7.35,7.38,7.35,7.37,6517,36.2073047140215,36.3550896312216,36.2073047140215,36.3058279921549,1322.93608647016,0.0,1.0
2024-09-10,7.26,7.32,7.16,7.31,5028,35.7639499624212,36.0595197968214,35.2713335717543,36.0102581577547,1020.67249390394,0.0,1.0
2024-09-11,7.69,7.78,7.518,7.54,9451,37.8822004422892,38.3255551938894,37.034900250342,37.1432758562887,1918.53137229238,0.0,1.0
2024-09-12,7.77,7.77,7.67,7.68,1162,38.2762935548227,38.2762935548227,37.7836771641558,37.8329388032225,235.883340874378,0.0,1.0
2024-09-13,7.81,7.9,7.791,7.791,8184,38.4733401110895,38.9166948626898,38.3797429968628,38.3797429968628,1661.33327170044,0.0,1.0
2024-09-16,7.7991,7.8555,7.72,7.84,8666,38.4196449245068,38.697480568843,38.0299853594892,38.6211250282896,1759.17816868964,0.0,1.0
2024-09-17,7.92,7.99,7.78,7.85,29419,39.0152181408232,39.36004961429,38.3255551938894,38.6703866673563,5971.98967743831,0.0,1.0
2024-09-18,7.9,8.2,7.9,7.98,6617,38.9166948626898,40.3945440346907,38.9166948626898,39.3107879752233,1343.23585762974,0.0,1.0
2024-09-19,8.02,8.21,8.01,8.19,8959,39.5078345314901,40.4438056737574,39.4585728924234,40.345282395624,1818.65649818722,0.0,1.0
2024-09-20,7.84,7.97,7.83,7.97,3509,38.6211250282896,39.2615263361566,38.5718633892229,39.2615263361566,712.318969989838,0.0,1.0
2024-09-23,7.99,7.99,7.84,7.95,20896,39.36004961429,39.36004961429,38.6211250282896,39.1630030580233,4241.84018150689,0.0,1.0
2024-09-24,8.14,8.15,8.03,8.1,3836,40.0989742002905,40.1482358393572,39.5570961705568,39.9019276440237,778.699221681681,0.0,1.0
2024-09-25,7.86,8.07,7.86,8.07,8293,38.719648306423,39.7541427268236,38.719648306423,39.7541427268236,1683.46002226438,0.0,1.0
2024-09-26,8.19,8.19,8.06,8.06,9249,40.345282395624,40.345282395624,39.7048810877569,39.7048810877569,1877.52583455002,0.0,1.0
2024-09-27,8.31,8.4181,8.21,8.25,21333,40.9364220644243,41.4689403827353,40.4438056737574,40.6408522300241,4330.55018147427,0.0,1.0
2024-09-30,8.36,8.41,8.28,8.4,7347,41.1827302597578,41.4290384550913,40.7886371472242,41.3797768160246,1491.42418709471,0.0,1.0
2024-10-01,8.16,8.27,8.1,8.27,10059,40.1974974784239,40.7393755081575,39.9019276440237,40.7393755081575,2041.95398094265,0.0,1.0
2024-10-02,8.19,8.214,8.01,8.214,9867,40.345282395624,40.463510329384,39.4585728924234,40.463510329384,2002.97842031625,0.0,1.0
2024-10-03,8.02,8.03,7.98,8.01,1387,39.5078345314901,39.5570961705568,39.3107879752233,39.4585728924234,281.557825983444,0.0,1.0
2024-10-04,8.11,8.15,8.061,8.061,3052,39.9511892830904,40.1482358393572,39.7098072516636,39.7098072516636,619.549015790534,0.0,1.0
2024-10-07,8.23,8.23,8.12,8.2,12450,40.5423289518907,40.5423289518907,40.0004509221571,40.3945440346907,2527.32150936834,0.0,1.0
2024-10-08,7.85,7.94,7.85,7.94,2040,38.6703866673563,39.1137414189566,38.6703866673563,39.1137414189566,414.115331655534,0.0,1.0
2024-10-09,7.85,7.9093,7.78,7.78,2238,38.6703866673563,38.9625081870218,38.3255551938894,38.3255551938894,454.308878551513,0.0,1.0
2024-10-10,7.68,7.79,7.6489,7.79,2776,37.8329388032225,38.3748168329561,37.679735105725,38.3748168329561,563.521647390079,0.0,1.0
2024-10-11,7.83,7.83,7.63,7.68,5706,38.5718633892229,38.5718633892229,37.586630607889,37.8329388032225,1158.30494236592,0.0,1.0
2024-10-14,7.66,7.7181,7.65,7.68,4916,37.7344155250891,38.0206256480666,37.6851538860224,37.8329388032225,997.936750205198,0.0,1.0
2024-10-15,7.4,7.534,7.4,7.531,4297,36.453612909355,37.1137188728487,36.453612909355,37.0989403811287,872.281166727367,0.0,1.0
2024-10-16,7.43,7.48,7.37,7.39,44947,36.6013978265551,36.8477060218885,36.3058279921549,36.4043512702883,9124.13814309867,0.0,1.0
2024-10-17,7.295,7.43,7.26,7.43,15367,35.9363656991547,36.6013978265551,35.7639499624212,36.6013978265551,3119.46583409343,0.0,1.0
2024-10-18,7.4,7.4,7.35,7.3796,24167,36.453612909355,36.453612909355,36.2073047140215,36.3531191656589,4905.84569613691,0.0,1.0
2024-10-21,7.37,7.44,7.28,7.44,19271,36.3058279921549,36.6506594656218,35.8624732405546,36.6506594656218,3911.96890016363,0.0,1.0
2024-10-22,7.39,7.4,7.35,7.35,10450,36.4043512702883,36.453612909355,36.2073047140215,36.2073047140215,2121.32608617663,0.0,1.0
2024-10-23,7.29,7.35,7.2,7.35,9689,35.9117348796213,36.2073047140215,35.4683801280211,36.2073047140215,1966.84482765219,0.0,1.0
2024-10-24,7.33,7.4,7.31,7.37,19026,36.1087814358881,36.453612909355,36.0102581577547,36.3058279921549,3862.23446082264,0.0,1.0
2024-10-25,7.58,7.6398,7.53,7.6,29226,37.3403224125555,37.6349070141744,37.094014217222,37.4388456906889,5932.81111910032,0.0,1.0
2024-10-28,7.7,7.78,7.52,7.56,8045,37.9314620813559,38.3255551938894,37.0447525781553,37.2417991344221,1633.11658978861,0.0,1.0
2024-10-29,7.45,7.52,7.431,7.52,13367,36.6999211046885,37.0447525781553,36.6063239904617,37.0447525781553,2713.47041090173,0.0,1.0
2024-10-30,7.47,7.5499,7.44,7.45,29917,36.7984443828218,37.1920448789648,36.6506594656218,36.6999211046885,6073.08253781306,0.0,1.0
2024-10-31,7.495,7.559,7.4,7.45,6769,36.9215984804886,37.2368729705154,36.453612909355,36.6999211046885,1374.09150979231,0.0,1.0
2024-11-01,7.51,7.62,7.41,7.41,4244,36.9954909390886,37.5373689688223,36.5028745484217,36.5028745484217,861.522288012789,0.0,1.0
2024-11-04,7.73,7.85,7.66,7.66,26630,38.0792469985559,38.6703866673563,37.7344155250891,37.7344155250891,5405.82905979749,0.0,1.0
2024-11-05,7.83,7.83,7.65,7.65,12490,38.5718633892229,38.5718633892229,37.6851538860224,37.6851538860224,2535.44141783217,0.0,1.0
2024-11-06,7.18,7.195,7.0,7.19,16283,35.3698568498877,35.4437493084877,34.4831473466871,35.4191184889544,3305.41173791522,0.0,1.0
2024-11-07,7.2003,7.26,7.072,7.11,35220,35.4698579771931,35.7639499624212,34.8378311479674,35.0250253764208,7149.57940240583,0.0,1.0
2024-11-08,7.06,7.11,7.001,7.0717,15714,34.7787171810873,35.0250253764208,34.4880735105938,34.8363532987954,3189.90604001719,0.0,1.0
2024-11-11,7.05,7.06,7.01,7.05,46507,34.7294555420206,34.7787171810873,34.5324089857538,34.7294555420206,9440.81457318821,0.0,1.0
2024-11-12,6.78,6.92,6.7007,6.92,13358,33.3993912872198,34.0890542341536,33.0087464894209,34.0890542341536,2711.64343149737,0.0,1.0
2024-11-13,6.71,6.889,6.681,6.78,13457,33.054559813753,33.9363431530468,32.9117010604595,33.3993912872198,2731.74020494535,0.0,1.0
2024-11-14,6.7853,6.9,6.65,6.7,31568,33.4254999559252,33.9905309560202,32.7589899793528,33.0052981746863,6408.23175965779,0.0,1.0
2024-11-15,6.89,7.0,6.74,6.74,10987,33.9412693169535,34.4831473466871,33.2023447309531,33.2023447309531,2230.3358573036,0.0,1.0
2024-11-18,6.96,7.07,6.8217,6.83,21395,34.2861007904204,34.827978820154,33.604812322128,33.6456994825533,4343.13603959321,0.0,1.0
2024-11-19,7.03,7.05,6.88,6.88,14298,34.6309322638872,34.7294555420206,33.8920076778868,33.8920076778868,2902.46128039747,0.0,1.0
2024-11-20,7.01,7.09,6.87,6.98,9518,34.5324089857538,34.9265020982874,33.8427460388201,34.3846240685538,1932.1322189693,0.0,1.0
2024-11-21,6.995,7.0744,6.96,7.02,13032,34.4585165271538,34.8496539413434,34.2861007904204,34.5816706248205,2645.46617751712,0.0,1.0
2024-11-22,7.11,7.16,6.91,6.93,14603,35.0250253764208,35.2713335717543,34.0397925950869,34.1383158732203,2964.3755824342,0.0,1.0
2024-11-25,7.35,7.4401,7.19,7.19,29654,36.2073047140215,36.6511520820124,35.4191184889544,35.4191184889544,6019.69413966334,0.0,1.0
2024-11-26,7.26,7.3,7.1999,7.27,13255,35.7639499624212,35.960996518688,35.4678875116304,35.8132116014879,2690.734667203,0.0,1.0
2024-11-27,7.28,7.41,7.24,7.24,17094,35.8624732405546,36.5028745484217,35.6654266842878,35.6654266842878,3470.04288201946,0.0,1.0
2024-11-29,7.42,7.47,7.27,7.28,21481,36.5521361874884,36.7984443828218,35.8132116014879,35.8624732405546,4360.59384279045,0.0,1.0
2024-12-02,7.48,7.54,7.38,7.38,21167,36.8477060218885,37.1432758562887,36.3550896312216,36.3550896312216,4296.85256134936,0.0,1.0
2024-12-03,7.315,7.38,7.28,7.38,8239,36.0348889772881,36.3550896312216,35.8624732405546,36.3550896312216,1672.49814583821,0.0,1.0
2024-12-04,7.235,7.32,7.21,7.31,11690,35.6407958647545,36.0595197968214,35.5176417670878,36.0102581577547,2373.04324855549,0.0,1.0
2024-12-05,7.2214,7.3,7.1447,7.15,36083,35.5738000356238,35.960996518688,35.1959632639822,35.2220719326876,7324.76642751306,0.0,1.0
2024-12-06,7.16,7.32,7.15,7.32,13952,35.2713335717543,36.0595197968214,35.2220719326876,36.0595197968214,2832.2240721853,0.0,1.0
2024-12-09,7.48,7.553,7.18,7.2,29380,36.8477060218885,37.2073159870754,35.3698568498877,35.4683801280211,5964.07276668608,0.0,1.0
2024-12-10,7.2,7.33,7.1203,7.33,8913,35.4683801280211,36.1087814358881,35.0757648646595,36.1087814358881,1809.31860345381,0.0,1.0
2024-12-11,7.19,7.21,7.1,7.13,25228,35.4191184889544,35.5176417670878,34.9757637373541,35.1235486545542,5121.2262681401,0.0,1.0
2024-12-12,7.0812,7.19,7.06,7.16,25918,34.8831518559087,35.4191184889544,34.7787171810873,35.2713335717543,5261.29468914124,0.0,1.0
2024-12-13,7.155,7.155,7.05,7.05,14438,35.2467027522209,35.2467027522209,34.7294555420206,34.7294555420206,2930.88096002089,0.0,1.0
2024-12-16,7.0665,7.1208,7.032,7.12,16379,34.8107372464807,35.0782279466128,34.6407845917006,35.0742870154875,3324.89951822843,0.0,1.0
2024-12-17,7.05,7.16,7.0,7.0,38614,34.7294555420206,35.2713335717543,34.4831473466871,34.4831473466871,7838.55363556216,0.0,1.0
2024-12-18,6.8811,7.2408,6.84,7.05,57701,33.8974264581841,35.6693676154132,33.69496112162,34.7294555420206,11713.1709567922,0.0,1.0
2024-12-19,6.73,6.91,6.725,6.88,14341,33.1530830918864,34.0397925950869,33.128452272353,33.8920076778868,2911.19018199608,0.0,1.0
2024-12-20,6.965,7.0,6.65,6.65,27622,34.3107316099537,34.4831473466871,32.7589899793528,32.7589899793528,5607.20278970057,0.0,1.0
2024-12-23,7.055,7.055,6.85,6.9,35210,34.754086361554,34.754086361554,33.7442227606867,33.9905309560202,7147.54942528988,0.0,1.0
2024-12-24,7.11,7.16,6.83,6.83,26716,35.0250253764208,35.2713335717543,33.6456994825533,33.6456994825533,5423.28686299473,0.0,1.0
2024-12-26,7.17,7.18,6.84,6.84,26769,35.320595210821,35.3698568498877,33.69496112162,33.69496112162,5434.04574170931,0.0,1.0
2024-12-27,7.07,7.14,7.0062,7.09,17262,34.827978820154,35.1728102936209,34.5136895629085,34.9265020982874,3504.14649756757,0.0,1.0
2024-12-30,6.915,6.97,6.82,6.97,16398,34.4605559590112,34.7346457027199,33.987128219878,34.7346457027199,3290.49160248237,0.080414,1.0
2024-12-31,6.785,6.9,6.7501,6.9,10180,33.8127074738815,34.385804210727,33.6387850728736,34.385804210727,2042.76158758815,0.0,1.0
2025-01-02,7.1,7.115,6.74,6.74,9483,35.3824941878495,35.4572459361337,33.588452229029,33.588452229029,1902.89863802539,0.0,1.0
2025-01-03,7.21,7.26,7.12,7.13,19785,35.9306736752669,36.1798461695475,35.4821631855617,35.5319976844179,3970.1412583921,0.0,1.0
2025-01-06,7.4227,7.56,7.3,7.3,27416,36.9906534659367,37.6748811352313,36.379184164972,36.379184164972,5501.4097922708,0.0,1.0
2025-01-07,7.54,7.59,7.37,7.37,9691,37.575212137519,37.8243846317997,36.7280256569649,36.7280256569649,1944.63679227081,0.0,1.0
2025-01-08,7.16,7.31,7.13,7.31,14189,35.6815011809862,36.4290186638281,35.5319976844179,36.4290186638281,2847.22437782793,0.0,1.0
2025-01-10,7.0,7.0699,6.95,6.96,13342,34.8841491992882,35.2324923462925,34.6349767050076,34.6848112038637,2677.26179779972,0.0,1.0
2025-01-13,6.94,6.94,6.78,6.9,30681,34.5851422061515,34.5851422061515,33.7877902244535,34.385804210727,6156.57841540197,0.0,1.0
2025-01-14,6.925,7.1,6.9,6.99,56371,34.5103904578673,35.3824941878495,34.385804210727,34.8343147004321,11311.6417931171,0.0,1.0
2025-01-15,6.96,7.14,6.96,7.0,56232,34.6848112038637,35.581832183274,34.6848112038637,34.8841491992882,11283.7494688858,0.0,1.0
2025-01-16,7.01,7.06,6.94,6.94,14496,34.9339836981444,35.183156192425,34.5851422061515,34.5851422061515,2908.82828818053,0.0,1.0
2025-01-17,6.97,7.08,6.97,7.05,7440,34.7346457027199,35.2828251901372,34.7346457027199,35.1333216935689,1492.94167108603,0.0,1.0
2025-01-21,6.96,6.98,6.8809,6.9,363438,34.6848112038637,34.784480201576,34.2906203179118,34.385804210727,72928.9966473343,0.0,1.0
2025-01-22,6.76,6.97,6.76,6.9,23427,33.6881212267412,34.7346457027199,33.6881212267412,34.385804210727,4700.96028609309,0.0,1.0
2025-01-23,6.9376,6.9399,6.71,6.72,17150,34.573181926426,34.5846438611629,33.4389487324606,33.4887832313167,3441.3910832158,0.0,1.0
2025-01-24,6.96,7.01,6.94,6.94,13275,34.6848112038637,34.9339836981444,34.5851422061515,34.5851422061515,2663.81729619182,0.0,1.0
2025-01-27,6.63,6.81,6.61,6.8,18519,33.0402727416116,33.9372937210218,32.9406037438993,33.8874592221657,3716.10037726375,0.0,1.0
2025-01-28,6.49,6.68,6.46,6.68,9462,32.3425897576258,33.2894452358922,32.1930862610574,33.2894452358922,1898.68468976023,0.0,1.0
2025-01-29,6.78,6.78,6.66,6.7,2518,33.7877902244535,33.7877902244535,33.1897762381799,33.3891142336044,505.272463413257,0.0,1.0
2025-01-30,6.85,6.935,6.8,6.8,6682,34.1366317164463,34.5602249567234,33.8874592221657,33.8874592221657,1340.83820513399,0.0,1.0
2025-01-31,6.74,6.94,6.74,6.88,6853,33.588452229029,34.5851422061515,33.588452229029,34.2861352130147,1375.1517838646,0.0,1.0
2025-02-03,6.6,6.6852,6.54,6.54,12380,32.8907692450432,33.3153591752974,32.5917622519064,32.5917622519064,2484.22283441467,0.0,1.0
2025-02-04,6.7,6.8114,6.65,6.65,6182,33.3891142336044,33.9442705508617,33.1399417393238,33.1399417393238,1240.50610358251,0.0,1.0
2025-02-05,6.77,6.84,6.7259,6.78,12656,33.7379557255973,34.0867972175902,33.5181855856418,33.7877902244535,2539.60615447109,0.0,1.0
2025-02-06,6.77,6.87,6.7,6.7,12944,33.7379557255973,34.2363007141586,33.3891142336044,33.3891142336044,2597.39744496474,0.0,1.0
2025-02-07,6.81,6.9,6.77,6.88,17132,33.9372937210218,34.385804210727,33.7379557255973,34.2861352130147,3437.77912755995,0.0,1.0
2025-02-10,6.83,6.86,6.83,6.83,95838,34.0369627187341,34.1864662153025,34.0369627187341,34.0369627187341,19231.2558969817,0.0,1.0
2025-02-11,6.52,6.67,6.52,6.67,16273,32.4920932541942,33.2396107370361,32.4920932541942,33.2396107370361,3265.4085770945,0.0,1.0
2025-02-12,6.515,6.56,6.46,6.49,6479,32.4671760047661,32.6914312496187,32.1930862610574,32.3425897576258,1300.10337190409,0.0,1.0
2025-02-13,6.54,6.65,6.53,6.53,5107,32.5917622519064,33.1399417393238,32.5419277530503,32.5419277530503,1024.79208524683,0.0,1.0
2025-02-14,6.73,6.73,6.63,6.63,4041,33.5386177301728,33.5386177301728,33.0402727416116,33.0402727416116,810.88404473907,0.0,1.0
2025-02-18,6.77,6.8411,6.7,6.7,7265,33.7379557255973,34.0922790124644,33.3891142336044,33.3891142336044,1457.82543554302,0.0,1.0
2025-02-19,6.88,6.95,6.831,6.87,11989,34.2861352130147,34.6349767050076,34.0419461686197,34.2363007141586,2405.76313100141,0.0,1.0
2025-02-20,6.86,6.88,6.75,6.88,16432,34.1864662153025,34.2861352130147,33.6382867278851,34.2861352130147,3297.31418538787,0.0,1.0
2025-02-21,6.66,6.8501,6.63,6.81,16143,33.1897762381799,34.1371300614349,33.0402727416116,33.9372937210218,3239.32223069112,0.0,1.0
2025-02-24,6.67,6.72,6.57,6.72,4004,33.2396107370361,33.4887832313167,32.7412657484748,33.4887832313167,803.459469224259,0.0,1.0
2025-02-25,6.59,6.6667,6.53,6.62,8264,32.8409347461871,33.2231653524135,32.5419277530503,32.9904382427554,1658.28897444288,0.0,1.0
2025-02-26,6.755,6.8479,6.755,6.78,11462,33.6632039773131,34.1261664716866,33.6632039773131,33.7877902244535,2300.01309596615,0.0,1.0
2025-02-27,6.6,6.745,6.6,6.72,12818,32.8907692450432,33.613369478457,32.8907692450432,33.4887832313167,2572.11375537376,0.0,1.0
2025-02-28,6.33,6.44,6.29,6.44,18853,31.5452377759278,32.0934172633452,31.3458997805033,32.0934172633452,3783.12222110014,0.0,1.0
2025-03-03,6.24,6.45,6.2,6.45,16680,31.0967272862227,32.1432517622013,30.8973892907981,32.1432517622013,3347.0789077574,0.0,1.0
2025-03-04,6.34,6.4172,6.111,6.15,20223,31.5950722747839,31.9797946059532,30.4538622509786,30.6482167965175,4058.0321793512,0.0,1.0
2025-03-05,6.48,6.49,6.35,6.43,3998,32.2927552587697,32.3425897576258,31.64490677364,32.043582764489,802.255484005641,0.0,1.0
2025-03-06,6.46,6.48,6.34,6.4,4971,32.1930862610574,32.2927552587697,31.5950722747839,31.8940792679207,997.501753624824,0.0,1.0
2025-03-07,6.585,6.585,6.47,6.48,109969,32.816017496759,32.816017496759,32.2429207599135,32.2927552587697,22066.8417510296,0.0,1.0
2025-03-10,6.4,6.51,6.4,6.47,6662,31.8940792679207,32.4422587553381,31.8940792679207,32.2429207599135,1336.82492107193,0.0,1.0
2025-03-11,6.595,6.64,6.47,6.53,10943,32.8658519956151,33.0901072404677,32.2429207599135,32.5419277530503,2195.86837455571,0.0,1.0
2025-03-12,6.49,6.63,6.4795,6.63,6328,32.3425897576258,33.0402727416116,32.2902635338269,33.0402727416116,1269.80307723554,0.0,1.0
2025-03-13,6.5,6.54,6.42,6.5,63130,32.3924242564819,32.5917622519064,31.9937482656329,32.3924242564819,12667.93114189,0.0,1.0
2025-03-14,6.5413,6.61,6.54,6.61,11742,32.5982407367577,32.9406037438993,32.5917622519064,32.9406037438993,2356.19907283498,0.0,1.0
2025-03-17,6.79,6.79,6.6,6.6,4125,33.8376247233096,33.8376247233096,32.8907692450432,32.8907692450432,827.739837799718,0.0,1.0
2025-03-18,6.7199,6.76,6.69,6.76,5007,33.4882848863281,33.6881212267412,33.3392797347483,33.6881212267412,1004.72566493653,0.0,1.0
2025-03-19,6.71,6.77,6.68,6.68,3776,33.4389487324606,33.7379557255973,33.2894452358922,33.2894452358922,757.708030916784,0.0,1.0
2025-03-20,6.7,6.8,6.68,6.695,7224,33.3891142336044,33.8874592221657,33.2894452358922,33.3641969841764,1449.5982032158,0.0,1.0
2025-03-21,6.5,6.53,6.5,6.53,335,32.3924242564819,32.5419277530503,32.3924242564819,32.5419277530503,67.2225080394923,0.0,1.0
2025-03-24,6.53,6.55,6.48,6.55,8744,32.5419277530503,32.6415967507626,32.2927552587697,32.6415967507626,1754.6077919323,0.0,1.0
2025-03-25,6.48,6.54,6.46,6.46,4924,32.2927552587697,32.5917622519064,32.1930862610574,32.1930862610574,988.070536078984,0.0,1.0
2025-03-26,6.33,6.48,6.33,6.46,1530,31.5452377759278,32.2927552587697,31.5452377759278,32.1930862610574,307.016230747532,0.0,1.0
2025-03-27,6.3,6.376,6.2999,6.31,1481,31.3957342793594,31.774476470666,31.3952359343708,31.4455687782155,297.183684795487,0.0,1.0
2025-03-28,6.15,6.226,6.15,6.21,6909,30.6482167965175,31.0269589878241,30.6482167965175,30.9472237896543,1386.38897923836,0.0,1.0
2025-03-31,5.99,6.05,5.92,6.02,11090,29.8508648148195,30.1498718079563,29.5020233228266,30.0003683113879,2225.36601241185,0.0,1.0
2025-04-01,6.13,6.13,5.99,6.05,1048586,30.5485477988053,30.5485477988053,29.8508648148195,30.1498718079563,210413.674074922,0.0,1.0
2025-04-02,6.14,6.17,6.09,6.15,4010,30.5983822976614,30.7478857942298,30.3492098033808,30.6482167965175,804.663454442877,0.0,1.0
2025-04-03,5.97,6.0,5.956,6.0,10555,29.7511958171072,29.9006993136756,29.6814275187087,29.9006993136756,2118.01066375177,0.0,1.0
2025-04-04,5.7,5.75,5.56,5.75,14577,28.4056643479918,28.6548368422725,27.7079813640061,28.6548368422725,2925.08208863188,0.0,1.0
2025-04-07,5.5,5.7,5.29,5.29,9243,27.4089743708693,28.4056643479918,26.3624498948907,26.3624498948907,1854.73922928068,0.0,1.0
2025-04-08,5.2,5.592,5.18,5.57,27679,25.9139394051855,27.8674517603457,25.8142704074733,27.7578158628622,5554.18447768689,0.0,1.0
2025-04-09,5.73,5.73,5.26,5.26,6870,28.5551678445602,28.5551678445602,26.2129463983223,26.2129463983223,1378.56307531735,0.0,1.0
2025-04-10,5.4359,5.47,5.42,5.47,1179,27.0895352332016,27.2594708743009,27.0102983800203,27.2594708743009,236.583095458392,0.0,1.0
2025-04-11,5.67,5.67,5.51,5.52,977,28.2561608514235,28.2561608514235,27.4588088697254,27.5086433685816,196.048926431594,0.0,1.0
2025-04-14,5.765,5.81,5.66,5.71,11464,28.7295885905567,28.9538438354092,28.2063263525673,28.455498846848,2300.41442437235,0.0,1.0
2025-04-15,5.69,5.8844,5.69,5.7,7880,28.3558298491357,29.3246125068988,28.3558298491357,28.4056643479918,1581.23392045134,0.0,1.0
2025-04-16,5.75,5.7699,5.65,5.68,1002,28.6548368422725,28.7540074949962,28.1564918537112,28.3059953502796,201.065531509168,0.0,1.0
2025-04-17,5.79,5.79,5.5601,5.5601,8201,28.854174837697,28.854174837697,27.7084797089946,27.7084797089946,1645.64712964739,0.0,1.0
2025-04-21,5.56,5.63,5.52,5.63,4755,27.7079813640061,28.056822855999,27.5086433685816,28.056822855999,954.158285754583,0.0,1.0
2025-04-22,5.76,5.85,5.58,5.58,9087,28.7046713411286,29.1531818308337,27.8076503617183,27.8076503617183,1823.43561359661,0.0,1.0
2025-04-23,5.7912,5.88,5.77,5.88,3595,28.8601549775597,29.3026853274021,28.7545058399847,29.3026853274021,721.387810155148,0.0,1.0
2025-04-24,5.85,5.89,5.745,5.745,4650,29.1531818308337,29.3525198262582,28.6299195928444,28.6299195928444,933.088544428774,0.0,1.0
2025-04-25,5.96,5.9708,5.805,5.805,14182,29.7013613182511,29.7551825770157,28.9289265859812,28.9289265859812,2845.81972840621,0.0,1.0
2025-04-28,6.075,6.08,6.0,6.0,7089,30.2744580550966,30.2993753045246,29.9006993136756,29.9006993136756,1422.5085357969,0.0,1.0
2025-04-29,6.02,6.03,5.9982,6.0,5588,30.0003683113879,30.050202810244,29.8917291038815,29.9006993136756,1121.31156693935,0.0,1.0
2025-04-30,5.86,5.92,5.79,5.92,4793,29.2030163296899,29.5020233228266,28.854174837697,29.5020233228266,961.783525472495,0.0,1.0
2025-05-01,5.85,5.94,5.58,5.58,3238,29.1531818308337,29.6016923205389,27.8076503617183,27.8076503617183,649.750689647391,0.0,1.0
2025-05-02,5.99,6.05,5.99,6.05,4013,29.8508648148195,30.1498718079563,29.8508648148195,30.1498718079563,805.265447052186,0.0,1.0
2025-05-05,5.95,6.0199,5.95,5.99,4944,29.651526819395,29.9998699663993,29.651526819395,29.8508648148195,992.083820141044,0.0,1.0
2025-05-06,6.06,6.14,6.01,6.01,1853,30.1997063068124,30.5983822976614,29.9505338125317,29.9505338125317,371.830768349788,0.0,1.0
2025-05-07,6.11,6.11,6.02,6.02,201545,30.448878801093,30.448878801093,30.0003683113879,30.0003683113879,40442.8668143865,0.0,1.0
2025-05-08,6.23,6.25,6.06,6.06,8206,31.0468927873665,31.1465617850788,30.1997063068124,30.1997063068124,1646.65045066291,0.0,1.0
2025-05-09,6.41,6.41,6.29,6.35,5136,31.9439137667768,31.9439137667768,31.3458997805033,31.64490677364,1030.61134713681,0.0,1.0
2025-05-12,6.5,6.6686,6.49,6.58,11489,32.3924242564819,33.2326339071962,32.3425897576258,32.7911002473309,2305.43102944993,0.0,1.0
2025-05-13,6.88,6.91,6.64,6.64,24778,34.2861352130147,34.4356387095831,33.0901072404677,33.0901072404677,4972.05762448519,0.0,1.0
2025-05-14,6.83,6.95,6.81,6.93,6443,34.0369627187341,34.6349767050076,33.9372937210218,34.5353077072953,1292.87946059238,0.0,1.0
2025-05-15,6.89,6.91,6.74,6.75,4799,34.3359697118708,34.4356387095831,33.588452229029,33.6382867278851,962.987510691115,0.0,1.0
2025-05-16,6.8,6.944,6.8,6.8664,2767,33.8874592221657,34.6050760056939,33.8874592221657,34.2183602945704,555.237849985896,0.0,1.0
2025-05-19,6.65,6.68,6.65,6.68,1648,33.1399417393238,33.2894452358922,33.1399417393238,33.2894452358922,330.694606713681,0.0,1.0
2025-05-20,6.83,6.85,6.67,6.67,1907,34.0369627187341,34.1366317164463,33.2396107370361,33.2396107370361,382.666635317348,0.0,1.0
2025-05-21,6.64,6.71,6.64,6.71,822,33.0901072404677,33.4389487324606,33.0901072404677,33.4389487324606,164.945974950635,0.0,1.0
2025-05-22,6.47,6.5485,6.34,6.39,7829,32.2429207599135,32.6341215759341,31.5950722747839,31.8442447690645,1571.00004609309,0.0,1.0
2025-05-23,6.6,6.6192,6.41,6.48,2001,32.8907692450432,32.986451482847,31.9439137667768,32.2927552587697,401.529070409027,0.0,1.0
2025-05-27,6.55,6.598,6.46,6.53,2975,32.6415967507626,32.880802345272,32.1930862610574,32.5419277530503,596.976004231311,0.0,1.0
2025-05-28,6.69,6.69,6.5101,6.59,13001,33.3392797347483,33.3392797347483,32.4427571003266,32.8409347461871,2608.83530454161,0.0,1.0
2025-05-29,6.52,6.68,6.52,6.58,5209,32.4920932541942,33.2894452358922,32.4920932541942,32.7911002473309,1045.25983396333,0.0,1.0
2025-05-30,6.6,6.63,6.5,6.5,8489,32.8907692450432,33.0402727416116,32.3924242564819,32.3924242564819,1703.43842014104,0.0,1.0
2025-06-02,6.55,6.55,6.3901,6.46,8195,32.6415967507626,32.6415967507626,31.8447431140531,32.1930862610574,1644.44314442877,0.0,1.0
2025-06-03,6.63,6.68,6.45,6.45,1925,33.0402727416116,33.2894452358922,32.1432517622013,32.1432517622013,386.278590973201,0.0,1.0
2025-06-04,6.64,6.66,6.56,6.56,3127,33.0901072404677,33.1897762381799,32.6914312496187,32.6914312496187,627.476963102962,0.0,1.0
2025-06-05,6.62,6.65,6.59,6.64,3376,32.9904382427554,33.1399417393238,32.8409347461871,33.0901072404677,677.4423496756,0.0,1.0
2025-06-06,6.8,6.81,6.65,6.65,3192,33.8874592221657,33.9372937210218,33.1399417393238,33.1399417393238,640.520136304655,0.0,1.0
2025-06-09,6.81,6.9199,6.78,6.78,2852,33.9372937210218,34.4849748634507,33.7877902244535,33.7877902244535,572.294307249648,0.0,1.0
2025-06-10,6.89,6.99,6.8,6.8,2732,34.3359697118708,34.8343147004321,33.8874592221657,33.8874592221657,548.214602877293,0.0,1.0
2025-06-11,7.09,7.12,6.97,6.97,10773,35.3326596889934,35.4821631855617,34.7346457027199,34.7346457027199,2161.75546002821,0.0,1.0
2025-06-12,7.06,7.1,7.03,7.03,3692,35.183156192425,35.3824941878495,35.0336526958566,35.0336526958566,740.852237856135,0.0,1.0
2025-06-13,7.06,7.06,6.913487,6.94,5717,35.183156192425,35.183156192425,34.4530159993342,34.5851422061515,1147.19724913963,0.0,1.0
2025-06-16,7.1525,7.2,7.03,7.03,7649,35.6441253068442,35.8808391764108,35.0336526958566,35.0336526958566,1534.88048953455,0.0,1.0
2025-06-17,6.78,6.85,6.74,6.82,4932,33.7877902244535,34.1366317164463,33.588452229029,33.987128219878,989.675849703807,0.0,1.0
2025-06-18,6.77,6.84,6.68,6.72,6315,33.7379557255973,34.0867972175902,33.2894452358922,33.4887832313167,1267.19444259521,0.0,1.0
2025-06-20,6.69,6.81,6.69,6.76,18264,33.3392797347483,33.9372937210218,33.3392797347483,33.6881212267412,3664.9310054725,0.0,1.0
2025-06-23,6.67,6.69,6.65,6.69,3538,33.2396107370361,33.3392797347483,33.1399417393238,33.3392797347483,709.949950578279,0.0,1.0
2025-06-24,6.84,6.9,6.74,6.74,8825,34.0867972175902,34.385804210727,33.588452229029,33.588452229029,1770.86159238364,0.0,1.0
2025-06-25,7.03,7.04,6.95,6.96,9812,35.0336526958566,35.0834871947127,34.6349767050076,34.6848112038637,1968.91716084626,0.0,1.0
2025-06-26,7.24,7.3,7.0,7.0,22281,36.0801771718353,36.379184164972,34.8841491992882,34.8841491992882,4470.99910933709,0.0,1.0
2025-06-27,7.09,7.15,7.03,7.15,2254,35.45,35.75,35.15,35.75,450.8,0.023546,1.0
2025-06-30,7.11,7.25,7.06,7.09,9937,35.55,36.25,35.3,35.45,1987.4,0.0,1.0
2025-07-01,7.1821,7.25,7.047,7.12,6552,35.9105,36.25,35.235,35.6,1310.4,0.0,1.0
2025-07-02,7.54,7.59,7.23,7.23,23809,37.7,37.95,36.15,36.15,4761.8,0.0,1.0
2025-07-03,7.8,7.82,7.48,7.5,13186,39.0,39.1,37.4,37.5,2637.2,0.0,1.0
2025-07-07,7.64,7.73,7.59,7.59,13337,38.2,38.65,37.95,37.95,2667.4,0.0,1.0
2025-07-08,7.69,7.72,7.6412,7.6412,3843,38.45,38.6,38.206,38.206,768.6,0.0,1.0
2025-07-09,7.86,7.87,7.68,7.68,12119,39.3,39.35,38.4,38.4,2423.8,0.0,1.0
2025-07-10,7.97,7.97,7.9001,7.96,3628,39.85,39.85,39.5005,39.8,725.6,0.0,1.0
2025-07-11,7.86,7.91,7.84,7.91,8725,39.3,39.55,39.2,39.55,1745,0.0,1.0
2025-07-14,7.865,7.865,7.79,7.79,2665,39.325,39.325,38.95,38.95,533,0.0,1.0
2025-07-15,7.94,8.0602,7.93,7.95,8306,39.7,40.301,39.65,39.75,1661.2,0.0,1.0
2025-07-16,7.9145,7.99,7.83,7.99,7110,39.5725,39.95,39.15,39.95,1422,0.0,1.0
2025-07-17,8.089,8.144,7.96,7.96,6625,40.445,40.72,39.8,39.8,1325,0.0,1.0
2025-07-18,8.315,8.33,8.23,8.33,4366,41.575,41.65,41.15,41.65,873.2,0.0,1.0
2025-07-21,8.3362,8.41,8.3,8.35,18174,41.681,42.05,41.5,41.75,3634.8,0.0,1.0
2025-07-22,8.5967,8.6088,8.26,8.26,6948,42.9835,43.044,41.3,41.3,1389.6,0.0,1.0
2025-07-23,8.505,8.63,8.4101,8.63,11182,42.525,43.15,42.0505,43.15,2236.4,0.0,1.0
2025-07-24,8.5737,8.7,8.5,8.57,3632,42.8685,43.5,42.5,42.85,726.4,0.0,1.0
2025-07-25,8.575,8.575,8.45,8.47,7573,42.875,42.875,42.25,42.35,1514.6,0.0,1.0
2025-07-28,8.43,8.5,8.4118,8.5,12655,42.15,42.5,42.059,42.5,2531,0.0,1.0
2025-07-29,8.225,8.41,8.2,8.41,12779,41.125,42.05,41.0,42.05,2555.8,0.0,1.0
2025-07-30,8.125,8.22,8.115,8.22,3415,40.625,41.1,40.575,41.1,683,0.0,1.0
2025-07-31,8.0043,8.11,7.99,8.08,28269,40.0215,40.55,39.95,40.4,5653.8,0.0,1.0
2025-08-01,7.89,7.9,7.87,7.87,5273,39.45,39.5,39.35,39.35,1054.6,0.0,1.0
2025-08-04,7.98,7.99,7.89,7.89,5845,39.9,39.95,39.45,39.45,1169,0.0,1.0
2025-08-05,8.135,8.17,8.0912,8.1,8287,40.675,40.85,40.456,40.5,1657.4,0.0,1.0
2025-08-06,8.11,8.19,8.1,8.19,14481,40.55,40.95,40.5,40.95,2896.2,0.0,1.0
2025-08-07,8.16,8.25,8.13,8.25,4772,40.8,41.25,40.65,41.25,954.4,0.0,1.0
2025-08-08,8.2298,8.3,8.21,8.23,10821,41.149,41.5,41.05,41.15,2164.2,0.0,1.0
2025-08-11,8.21,8.24,8.15,8.2,8377,41.05,41.2,40.75,41.0,1675.4,0.0,1.0
2025-08-12,8.2634,8.2634,8.16,8.18,5173,41.317,41.317,40.8,40.9,1034.6,0.0,1.0
2025-08-13,8.33,8.375,8.32,8.37,2236,41.65,41.875,41.6,41.85,447.2,0.0,1.0
2025-08-14,8.215,8.23,8.08,8.08,1346,41.075,41.15,40.4,40.4,269.2,0.0,1.0
2025-08-15,8.575,8.68,8.27,8.27,2583,42.875,43.4,41.35,41.35,516.6,0.0,1.0
2025-08-18,8.79,8.8899,8.67,8.69,7434,43.95,44.4495,43.35,43.45,1486.8,0.0,1.0
2025-08-19,8.64,8.7589,8.62,8.74,11253,43.2,43.7945,43.1,43.7,2250.6,0.0,1.0
2025-08-20,8.615,8.63,8.46,8.5,12381,43.075,43.15,42.3,42.5,2476.2,0.0,1.0
2025-08-21,8.475,8.56,8.45,8.5,8304,42.375,42.8,42.25,42.5,1660.8,0.0,1.0
2025-08-22,8.83,8.87,8.44,8.44,13695,44.15,44.35,42.2,42.2,2739,0.0,1.0
2025-08-25,8.775,8.9383,8.77,8.88,6043,43.875,44.6915,43.85,44.4,1208.6,0.0,1.0
2025-08-26,8.845,8.8954,8.83,8.88,550,44.225,44.477,44.15,44.4,110,0.0,1.0
2025-08-27,8.7503,8.82,8.64,8.64,89076,43.7515,44.1,43.2,43.2,17815.2,0.0,1.0
2025-08-28,8.8448,8.8462,8.72,8.72,2497,44.224,44.231,43.6,43.6,499.4,0.0,1.0
2025-08-29,8.7449,8.775,8.7338,8.77,1613,43.7245,43.875,43.669,43.85,322.6,0.0,1.0
2025-09-02,42.6832,42.6832,42.075,42.075,2278,42.6832,42.6832,42.075,42.075,2278,0.0,0.2
2025-09-03,43.1268,43.33,42.22,42.22,4953,43.1268,43.33,42.22,42.22,4953,0.0,1.0
2025-09-04,43.3256,43.4,42.31,42.31,13791,43.3256,43.4,42.31,42.31,13791,0.0,1.0
2025-09-05,44.7812,45.2,44.09,44.24,5681,44.7812,45.2,44.09,44.24,5681,0.0,1.0
2025-09-08,44.9812,45.35,44.9812,45.1,10141,44.9812,45.35,44.9812,45.1,10141,0.0,1.0
2025-09-09,44.0287,44.82,44.0287,44.24,2035,44.0287,44.82,44.0287,44.24,2035,0.0,1.0
2025-09-10,44.5503,44.7,43.84,43.84,2083,44.5503,44.7,43.84,43.84,2083,0.0,1.0
2025-09-11,45.1468,45.3964,45.1468,45.24,3393,45.1468,45.3964,45.1468,45.24,3393,0.0,1.0
2025-09-12,45.4572,45.4572,44.84,44.84,1389,45.4572,45.4572,44.84,44.84,1389,0.0,1.0
2025-09-15,46.2347,46.2347,45.07,45.07,1417,46.2347,46.2347,45.07,45.07,1417,0.0,1.0
2025-09-16,46.7896,46.7896,46.32,46.32,1709,46.7896,46.7896,46.32,46.32,1709,0.0,1.0
2025-09-17,47.69,47.78,45.89,45.89,4907,47.69,47.78,45.89,45.89,4907,0.0,1.0
2025-09-18,48.7541,48.7541,47.8,47.8,348,48.7541,48.7541,47.8,47.8,348,0.0,1.0
2025-09-19,49.65,49.65,49.125,49.3416,1596,49.65,49.65,49.125,49.3416,1596,0.0,1.0
2025-09-22,50.7135,50.7135,48.43,48.43,1764,50.7135,50.7135,48.43,48.43,1764,0.0,1.0
2025-09-23,49.7391,50.955,49.61,50.05,1600,49.7391,50.955,49.61,50.05,1600,0.0,1.0
2025-09-24,49.5074,49.5074,49.5074,49.5074,381,49.5074,49.5074,49.5074,49.5074,381,0.0,1.0
2025-09-25,49.6512,49.6512,49.25,49.25,1495,49.6512,49.6512,49.25,49.25,1495,0.0,1.0
2025-09-26,49.4885,49.4885,49.0,49.13,957,49.4885,49.4885,49.0,49.13,957,0.0,1.0
2025-09-29,49.8788,50.115,49.69,50.115,2981,49.8788,50.115,49.69,50.115,2981,0.0,1.0
2025-09-30,50.2415,50.2415,49.32,49.94,1826,50.2415,50.2415,49.32,49.94,1826,0.0,1.0
2025-10-01,53.0714,53.0714,51.845,51.845,1761,53.0714,53.0714,51.845,51.845,1761,0.0,1.0
2025-10-02,53.2745,54.14,53.23,54.14,2416,53.2745,54.14,53.23,54.14,2416,0.0,1.0
2025-10-03,54.4095,54.972,53.92,54.25,12039,54.4095,54.972,53.92,54.25,12039,0.0,1.0
2025-10-06,54.9362,56.59,54.9362,56.59,3611,54.9362,56.59,54.9362,56.59,3611,0.0,1.0
2025-10-07,53.9437,55.67,53.81,55.67,3970,53.9437,55.67,53.81,55.67,3970,0.0,1.0
2025-10-08,54.3326,54.3326,53.26,53.26,1590,54.3326,54.3326,53.26,53.26,1590,0.0,1.0
2025-10-09,55.0437,55.0437,55.0437,55.0437,428,55.0437,55.0437,55.0437,55.0437,428,0.0,1.0
2025-10-10,52.6375,55.35,52.51,55.09,4615,52.6375,55.35,52.51,55.09,4615,0.0,1.0
2025-10-13,56.5609,56.745,55.49,55.49,2443,56.5609,56.745,55.49,55.49,2443,0.0,1.0
2025-10-14,57.3286,58.1172,55.0516,55.0516,2551,57.3286,58.1172,55.0516,55.0516,2551,0.0,1.0
2025-10-15,59.5007,59.56,59.43,59.43,2090,59.5007,59.56,59.43,59.43,2090,0.0,1.0
2025-10-16,57.6994,60.13,57.6834,59.91,5007,57.6994,60.13,57.6834,59.91,5007,0.0,1.0
2025-10-17,56.7063,57.3647,56.35,57.3647,2642,56.7063,57.3647,56.35,57.3647,2642,0.0,1.0
2025-10-20,57.1535,58.7,57.1535,58.7,4915,57.1535,58.7,57.1535,58.7,4915,0.0,1.0
2025-10-21,56.0978,56.5701,55.9,56.14,2913,56.0978,56.5701,55.9,56.14,2913,0.0,1.0
2025-10-22,54.0303,55.95,53.03,55.95,4635,54.0303,55.95,53.03,55.95,4635,0.0,1.0
2025-10-23,54.9744,55.35,54.58,54.58,15336,54.9744,55.35,54.58,54.58,15336,0.0,1.0
2025-10-24,57.9877,58.1699,56.0,56.0,7750,57.9877,58.1699,56.0,56.0,7750,0.0,1.0
2025-10-27,57.8142,59.77,57.34,59.77,4973,57.8142,59.77,57.34,59.77,4973,0.0,1.0
2025-10-28,58.65,59.2,58.55,58.7,3934,58.65,59.2,58.55,58.7,3934,0.0,1.0
2025-10-29,59.9963,61.0556,59.41,59.41,6712,59.9963,61.0556,59.41,59.41,6712,0.0,1.0
2025-10-30,58.8439,59.18,58.4712,58.4712,2075,58.8439,59.18,58.4712,58.4712,2075,0.0,1.0
2025-10-31,60.72,60.72,59.23,59.23,3431,60.72,60.72,59.23,59.23,3431,0.0,1.0
2025-11-03,60.5294,61.35,60.23,61.35,11559,60.5294,61.35,60.23,61.35,11559,0.0,1.0
2025-11-04,57.7737,59.41,57.59,57.73,5456,57.7737,59.41,57.59,57.73,5456,0.0,1.0
2025-11-05,61.8608,62.33,58.48,58.48,14170,61.8608,62.33,58.48,58.48,14170,0.0,1.0
2025-11-06,60.62,63.38,60.13,63.38,10804,60.62,63.38,60.13,63.38,10804,0.0,1.0
2025-11-07,61.2125,61.465,58.1301,59.95,7783,61.2125,61.465,58.1301,59.95,7783,0.0,1.0
2025-11-10,62.8944,63.72,61.81,61.81,9216,62.8944,63.72,61.81,61.81,9216,0.0,1.0
2025-11-11,61.62,62.309,61.005,62.3,5279,61.62,62.309,61.005,62.3,5279,0.0,1.0
2025-11-12,60.2531,62.43,59.43,62.43,5821,60.2531,62.43,59.43,62.43,5821,0.0,1.0
2025-11-13,56.81,60.25,56.32,60.25,8282,56.81,60.25,56.32,60.25,8282,0.0,1.0
2025-11-14,57.06,57.84,54.49,54.49,39081,57.06,57.84,54.49,54.49,39081,0.0,1.0
2025-11-17,55.43,56.88,54.61,56.88,5865,55.43,56.88,54.61,56.88,5865,0.0,1.0
2025-11-18,54.9119,55.61,53.53,53.53,3799,54.9119,55.61,53.53,53.53,3799,0.0,1.0
2025-11-19,54.329,55.31,53.26,53.26,7517,54.329,55.31,53.26,53.26,7517,0.0,1.0
2025-11-20,52.0069,55.63,52.0069,54.88,6040,52.0069,55.63,52.0069,54.88,6040,0.0,1.0
2025-11-21,51.81,51.95,50.5,50.68,4491,51.81,51.95,50.5,50.68,4491,0.0,1.0
2025-11-24,52.7138,52.7138,52.0,52.0,2047,52.7138,52.7138,52.0,52.0,2047,0.0,1.0
2025-11-25,53.1387,53.1387,52.03,52.03,928,53.1387,53.1387,52.03,52.03,928,0.0,1.0
2025-11-26,54.6498,54.835,53.13,53.13,4903,54.6498,54.835,53.13,53.13,4903,0.0,1.0