date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-04,19.9611,20.64,19.93,20.18,41688,19.9291619508217,20.6069757009865,19.8981117112723,20.1477117076505,41754.8082981828,0.0,1.0
2020-06-05,20.43,20.49,20.19,20.4,149585,20.3973117040287,20.4572157031595,20.1576957075056,20.3673597044634,149824.721725285,0.0,1.0
2020-06-08,20.6,20.67,20.36,20.67,69604,20.5670397015659,20.6369277005518,20.3274237050428,20.6369277005518,69715.545883389,0.0,1.0
2020-06-09,20.69,20.79,20.45,20.51,53984,20.6568957002621,20.7567356988134,20.417279703739,20.4771837028698,54070.5136050926,0.0,1.0
2020-06-10,21.01,22.0,20.75,22.0,116892,20.9763836956262,21.964799681284,20.7167996993929,21.964799681284,117079.328621934,0.0,1.0
2020-06-11,19.8,20.58,19.773,20.5,114668,19.7683197131556,20.5470717018557,19.7413629135468,20.4671997030146,114851.764487047,0.0,1.0
2020-06-12,20.0,20.4,19.64,20.4,35317,19.9679997102582,20.3673597044634,19.6085757154735,20.3673597044634,35373.598269692,0.0,1.0
2020-06-15,20.275,20.37,19.65,19.8,39199,20.2425597062742,20.337407704898,19.6185597153287,19.7683197131556,39261.8194799575,0.0,1.0
2020-06-16,20.63,22.71,20.52,22.71,92246,20.5969917011313,22.6736636709982,20.4871677027249,22.6736636709982,92393.8314688681,0.0,1.0
2020-06-17,20.8,20.92,20.69,20.79,68085,20.7667196986685,20.8865276969301,20.6568957002621,20.7567356988134,68194.1115664406,0.0,1.0
2020-06-18,20.85,20.85,20.74,20.85,37871,20.8166396979442,20.8166396979442,20.7068156995377,20.8166396979442,37931.6912555286,0.0,1.0
2020-06-19,20.88,21.16,20.7,21.16,64814,20.8465916975096,21.1261436934532,20.6668797001172,21.1261436934532,64917.8695317217,0.0,1.0
2020-06-22,21.096,21.11,20.8,20.82,69540,21.0622460943803,21.0762236941775,20.7667196986685,20.7866876983788,69651.4433183563,0.0,1.0
2020-06-23,21.26,21.47,21.219,21.3,91334,21.2259836920045,21.4356476889622,21.1850492925984,21.265919691425,91480.3699171516,0.0,1.0
2020-06-24,20.72,21.32,20.6,21.26,61377,20.6868476998275,21.2858876911352,20.5670397015659,21.2259836920045,61475.3614689494,0.0,1.0
2020-06-25,20.94,20.94,20.51,20.75,116280,20.9064956966403,20.9064956966403,20.4771837028698,20.7167996993929,116466.347843809,0.0,1.0
2020-06-26,20.43,21.02,20.43,20.99,87108,20.3973117040287,20.9863676954814,20.3973117040287,20.956415695916,87247.5974198358,0.0,1.0
2020-06-29,20.5707,20.6,20.07,20.46,41629,20.5377865819904,20.5670397015659,20.0378877092441,20.4272637035941,41695.7137460433,0.0,1.0
2020-06-30,21.03,21.06,20.7,20.7,56296,20.9963516953365,21.0263036949019,20.6668797001172,20.6668797001172,56386.2187668993,0.0,1.0
2020-07-01,21.29,21.37,21.03,21.15,109178,21.2559356915698,21.3358076904109,20.9963516953365,21.116159693598,109352.966330335,0.0,1.0
2020-07-02,21.455,21.68,21.455,21.64,102147,21.4206716891795,21.6453116859199,21.4206716891795,21.6053756864994,102310.698599944,0.0,1.0
2020-07-06,21.99,22.11,21.8,21.93,108593,21.9548156814289,22.0746236796904,21.7651196841814,21.8949116822981,108767.028821833,0.0,1.0
2020-07-07,21.86,22.26,21.83,22.1,110061,21.8250236833122,22.2243836775174,21.7950716837468,22.0646396798353,110237.381407271,0.0,1.0
2020-07-08,22.23,22.25,21.97,22.0,85801,22.194431677952,22.2143996776622,21.9348476817186,21.964799681284,85938.5028495581,0.0,1.0
2020-07-09,22.37,22.5,21.96,22.5,265880,22.3342076759238,22.4639996740405,21.9248636818635,22.4639996740405,266306.093607773,0.0,1.0
2020-07-10,22.56,22.58,22.2,22.45,96328,22.5239036731712,22.5438716728815,22.1644796783866,22.4140796747648,96482.3731948608,0.0,1.0
2020-07-13,21.96,23.32,21.89,22.95,380790,21.9248636818635,23.2826876621611,21.8549756828776,22.9132796675213,381400.24591885,0.0,1.0
2020-07-14,22.159,22.159,21.43,21.95,99653,22.1235452789806,22.1235452789806,21.3957116895417,21.9148796820084,99812.7017688256,0.0,1.0
2020-07-15,22.34,22.41,21.97,22.16,171587,22.3042556763584,22.3741436753443,21.9348476817186,22.1245436789661,171861.981660437,0.0,1.0
2020-07-16,22.1,22.16,21.84,22.0,50809,22.0646396798353,22.1245436789661,21.8050556836019,21.964799681284,50890.4254179229,0.0,1.0
2020-07-17,22.178,22.23,21.995,22.2,42489,22.1425148787053,22.194431677952,21.9598076813564,22.1644796783866,42557.0919636703,0.0,1.0
2020-07-20,22.86,22.89,22.176,22.57,83842,22.8234236688251,22.8533756683905,22.1405180787343,22.5338876730264,83976.36339801,0.0,1.0
2020-07-21,22.53,24.0,22.523,24.0,160570,22.4939516736059,23.9615996523098,22.4869628737073,23.9615996523098,160827.326051602,0.0,1.0
2020-07-22,22.6406,22.75,22.43,22.73,76508,22.6043747120036,22.7135996704187,22.3941116750546,22.6936316707084,76630.6100862926,0.0,1.0
2020-07-23,22.12,22.79,21.91,22.79,137558,22.0846076795456,22.7535356698392,21.8749436825879,22.7535356698392,137778.447512028,0.0,1.0
2020-07-24,21.96,22.06,21.51,21.76,221726,21.9248636818635,22.0247036804148,21.4755836883827,21.7251836847609,222081.333350673,0.0,1.0
2020-07-27,22.3166,22.38,22.01,22.33,45905,22.2808931166974,22.3441916757789,21.9747836811391,22.2942716765033,45978.5663722913,0.0,1.0
2020-07-28,22.04,22.35,22.04,22.35,54785,22.0047356807045,22.3142396762135,22.0047356807045,22.3142396762135,54872.7972705802,0.0,1.0
2020-07-29,22.34,22.44,22.12,22.44,50064,22.3042556763584,22.4040956749097,22.0846076795456,22.4040956749097,50144.231496839,0.0,1.0
2020-07-30,22.41,22.49,22.0344,22.28,50496,22.3741436753443,22.4540156741853,21.9991446407857,22.2443516772276,50576.9238108098,0.0,1.0
2020-07-31,22.66,25.09,22.41,25.09,113752,22.6237436717225,25.0498556365189,22.3741436753443,25.0498556365189,113934.296525017,0.0,1.0
2020-08-03,23.1819,23.2299,22.95,23.0,133837,23.1448086241617,23.1927318234663,22.9132796675213,22.9631996667969,134051.484316923,0.0,1.0
2020-08-04,23.29,23.29,23.0859,23.25,122036,23.2527356625957,23.2527356625957,23.0489622255525,23.2127996631751,122231.572286438,0.0,1.0
2020-08-05,23.48,23.56,23.31,23.44,144341,23.4424316598431,23.5223036586841,23.2727036623059,23.4024956604226,144572.317802917,0.0,1.0
2020-08-06,23.75,23.8,23.4201,23.59,116839,23.7119996559316,23.7619196552073,23.3826275007109,23.5522556582495,117026.243685266,0.0,1.0
2020-08-07,23.35,24.08,23.1,24.08,155600,23.3126396617264,24.0414716511509,23.0630396653482,24.0414716511509,155849.361235781,0.0,1.0
2020-08-10,23.25,23.74,22.8561,23.74,124811,23.2127996631751,23.7020156560765,22.8195299088816,23.7020156560765,125011.019442154,0.0,1.0
2020-08-11,22.77,23.28,22.76,23.25,108216,22.733567670129,23.2427516627405,22.7235836702738,23.2127996631751,108389.424649687,0.0,1.0
2020-08-12,23.3,23.38,22.95,23.1,89601,23.2627196624508,23.3425916612918,22.9132796675213,23.0630396653482,89744.5926483754,0.0,1.0
2020-08-13,23.48,23.66,23.395,23.52,108845,23.4424316598431,23.6221436572354,23.3575676610745,23.4823676592636,109019.432671649,0.0,1.0
2020-08-14,23.41,23.59,23.2836,23.59,101706,23.3725436608572,23.5522556582495,23.2463459026884,23.5522556582495,101868.991862766,0.0,1.0
2020-08-17,23.71,23.79,23.54,23.65,83333,23.6720636565111,23.7519356553521,23.5023356589739,23.6121596573803,83466.5476854842,0.0,1.0
2020-08-18,24.03,24.08,23.75,24.0,108518,23.9915516518752,24.0414716511509,23.7119996559316,23.9615996523098,108691.908628435,0.0,1.0
2020-08-19,23.91,24.165,23.91,24.1,114160,23.8717436536137,24.1263356499195,23.8717436536137,24.0614396508611,114342.9503771,0.0,1.0
2020-08-20,24.29,24.3199,23.8,23.9,86804,24.2511356481086,24.2809878076754,23.7619196552073,23.8617596537585,86943.1102359301,0.0,1.0
2020-08-21,24.38,24.44,24.265,24.4,180253,24.3409916468047,24.4008956459355,24.2261756484708,24.360959646515,180541.869606898,0.0,1.0
2020-08-24,24.48,24.85,24.305,24.85,195524,24.440831645356,24.8102396399958,24.2661116478913,24.8102396399958,195837.34258525,0.0,1.0
2020-08-25,24.77,24.77,24.41,24.58,149007,24.7303676411548,24.7303676411548,24.3709436463701,24.5406716439073,149245.795434833,0.0,1.0
2020-08-26,25.4,25.4,24.935,25.09,289790,25.3593596320279,25.3593596320279,24.8951036387644,25.0498556365189,290254.411262963,0.0,1.0
2020-08-27,25.34,25.84,25.1,25.84,238088,25.2994556328971,25.7986556256536,25.059839636374,25.7986556256536,238469.554742318,0.0,1.0
2020-08-28,25.63,25.67,25.35,25.35,157108,25.5889916286959,25.6289276281164,25.3094396327523,25.3094396327523,157359.777924364,0.0,1.0
2020-08-31,25.81,25.91,25.52,25.82,263475,25.7687036260882,25.8685436246395,25.4791676302895,25.7786876259433,263897.239406153,0.0,1.0
2020-09-01,26.22,26.22,25.8519,25.89,198909,26.1780476201485,26.1780476201485,25.8105365854812,25.8485756249292,199227.767313933,0.0,1.0
2020-09-02,26.35,26.59,25.81,26.59,244836,26.3078396182652,26.5474556147883,25.7687036260882,26.5474556147883,245228.368942954,0.0,1.0
2020-09-03,24.97,25.99,24.7,25.99,492003,24.9300476382574,25.9484156234805,24.6604796421689,25.9484156234805,492791.473496708,0.0,1.0
2020-09-04,24.54,25.08,23.3,24.84,409793,24.5007356444868,25.0398716366638,23.2627196624508,24.8002556401407,410449.725507034,0.0,1.0
2020-09-08,23.59,24.39,23.5,23.89,239957,23.5522556582495,24.3509756466599,23.4623996595534,23.8517756539034,240341.549961789,0.0,1.0
2020-09-09,24.31,24.44,23.8751,24.02,255676,24.2711036478188,24.4008956459355,23.8368994941193,23.9815676520201,256085.74089537,0.0,1.0
2020-09-10,23.9,24.78,23.8,24.67,186676,23.8617596537585,24.7403516410099,23.7619196552073,24.6305276426035,186975.162969478,0.0,1.0
2020-09-11,23.75,24.1,23.5,24.0,109008,23.7119996559316,24.0614396508611,23.4623996595534,23.9615996523098,109182.693891967,0.0,1.0
2020-09-14,24.28,24.4,24.09,24.22,95634,24.2411516482534,24.360959646515,24.051455651006,24.1812476491227,95787.2610052874,0.0,1.0
2020-09-15,24.5292,24.67,24.41,24.64,141318,24.4899529246433,24.6305276426035,24.3709436463701,24.6005756430381,141544.4732077,0.0,1.0
2020-09-16,24.26,24.66,24.25,24.64,79634,24.2211836485432,24.6205436427484,24.2111996486881,24.6005756430381,79761.6197471091,0.0,1.0
2020-09-17,23.87,24.015,23.51,23.51,168724,23.8318076541932,23.9765756520925,23.4723836594085,23.4723836594085,168994.393477801,0.0,1.0
2020-09-18,23.64,24.05,23.28,23.81,170843,23.6021756575252,24.0115196515855,23.2427516627405,23.7719036550624,171116.789341931,0.0,1.0
2020-09-21,23.74,23.74,23.025,23.45,154588,23.7020156560765,23.7020156560765,22.9881596664347,23.4124796602777,154835.739426201,0.0,1.0
2020-09-22,24.17,26.18,23.65,26.18,126224,24.131327649847,26.138111620728,23.6121596573803,26.138111620728,126426.283885766,0.0,1.0
2020-09-23,23.43,24.24,23.4,24.24,100667,23.3925116605675,24.2012156488329,23.3625596610021,24.2012156488329,100828.326783563,0.0,1.0
2020-09-24,23.46,23.725,23.1,23.13,93246,23.4224636601329,23.6870396562938,23.0630396653482,23.0929916649136,93395.4340475039,0.0,1.0
2020-09-25,23.9999,24.03,23.42,23.59,41653,23.9614998123113,23.9915516518752,23.3825276607123,23.5522556582495,41719.7522079305,0.0,1.0
2020-09-28,24.46,24.5,24.18,24.5,193268,24.4208636456458,24.4607996450663,24.1413116497022,24.4607996450663,193577.727167846,0.0,1.0
2020-09-29,24.44,24.558,24.37,24.52,74131,24.4008956459355,24.518706844226,24.3310076469496,24.4807676447765,74249.8007568746,0.0,1.0
2020-09-30,24.61,24.85,24.45,24.5,111682,24.5706236434727,24.8102396399958,24.4108796457906,24.4607996450663,111860.97918724,0.0,1.0
2020-10-01,25.08,25.08,24.818,24.98,127036,25.0398716366638,25.0398716366638,24.7782908404594,24.9400316381125,127239.585179619,0.0,1.0
2020-10-02,24.56,24.91,24.4,24.43,169283,24.5207036441971,24.8701436391266,24.360959646515,24.3909116460804,169554.289319259,0.0,1.0
2020-10-05,25.07,25.08,24.57,24.84,150348,25.0298876368086,25.0398716366638,24.5306876440522,24.8002556401407,150588.944492784,0.0,1.0
2020-10-06,24.71,25.23,24.5923,25.2,138870,24.670463642024,25.1896316344907,24.5529519637291,25.1596796349253,139092.550095199,0.0,1.0
2020-10-07,25.19,25.329,24.81,24.81,72311,25.1496956350702,25.2884732330565,24.7703036405753,24.7703036405753,72426.8840637568,0.0,1.0
2020-10-08,25.27,25.48,25.23,25.48,59537,25.2295676339112,25.4392316308689,25.1896316344907,25.4392316308689,59632.412724259,0.0,1.0
2020-10-09,25.66,25.7,25.3,25.3,213547,25.6189436282613,25.6588796276818,25.2595196334766,25.2595196334766,213889.225860008,0.0,1.0
2020-10-12,26.17,26.37,25.91,26.14,191823,26.1281276208728,26.3278076179754,25.8685436246395,26.0981756213075,192130.411441718,0.0,1.0
2020-10-13,26.21,26.36,26.05,26.29,123822,26.1680636202934,26.3178236181203,26.0083196226113,26.2479356191344,124020.434491882,0.0,1.0
2020-10-14,26.01,26.39,25.861,26.19,95954,25.9683836231908,26.3477756176857,25.8196220253494,26.1480956205831,96107.7738304507,0.0,1.0
2020-10-15,25.88,25.9,25.4,25.4,220311,25.8385916250741,25.8585596247844,25.3593596320279,25.3593596320279,220664.065701903,0.0,1.0
2020-10-16,25.75,26.14,25.75,26.13,64602,25.7087996269574,26.0981756213075,25.7087996269574,26.0881916214523,64705.529785051,0.0,1.0
2020-10-19,25.26,26.01,25.25,26.01,149153,25.2195836340561,25.9683836231908,25.209599634201,25.9683836231908,149392.029411314,0.0,1.0
2020-10-20,25.43,25.66,25.32,25.32,48505,25.3893116315933,25.6189436282613,25.2794876331869,25.2794876331869,48582.7330767452,0.0,1.0
2020-10-21,25.28,25.63,25.26,25.51,56755,25.2395516337664,25.5889916286959,25.2195836340561,25.4691836304343,56845.9543504932,0.0,1.0
2020-10-22,25.3,25.41,24.95,25.22,164354,25.2595196334766,25.369343631883,24.9100796385471,25.1796476346356,164617.390209162,0.0,1.0
2020-10-23,25.45,25.45,25.1375,25.43,70380,25.4092796313035,25.4092796313035,25.0972796358308,25.3893116315933,70492.7894844106,0.0,1.0
2020-10-26,25.02,25.49,24.7,25.34,125994,24.979967637533,25.4492156307241,24.6604796421689,25.2994556328971,126195.91529268,0.0,1.0
2020-10-27,25.26,25.295,25.0687,25.22,60355,25.2195836340561,25.254527633549,25.0285897168275,25.1796476346356,60451.7236335833,0.0,1.0
2020-10-28,24.35,24.76,24.35,24.75,166318,24.3110396472394,24.7203836412996,24.3110396472394,24.7103996414445,166584.537673603,0.0,1.0
2020-10-29,24.685,24.9,24.37,24.42,93820,24.6455036423862,24.8601596392714,24.3310076469496,24.3809276462253,93970.3539276411,0.0,1.0
2020-10-30,23.915,24.51,23.71,24.33,251465,23.8767356535412,24.4707836449214,23.6720636565111,24.2910716475291,251867.992436733,0.0,1.0
2020-11-02,23.95,24.28,23.75,24.02,113238,23.9116796530342,24.2411516482534,23.7119996559316,23.9815676520201,113419.472799597,0.0,1.0
2020-11-03,24.52,24.58,24.0457,24.28,127266,24.4807676447765,24.5406716439073,24.0072265316478,24.2411516482534,127469.953772705,0.0,1.0
2020-11-04,25.64,25.725,25.12,25.31,294119,25.598975628551,25.6838396273196,25.0798076360843,25.2695036333317,294590.348825878,0.0,1.0
2020-11-05,26.4,26.44,26.0826,26.25,386348,26.3577596175408,26.3976956169613,26.040867462139,26.2079996197139,386967.15305091,0.0,1.0
2020-11-06,26.55,26.58,26.0375,26.29,100664,26.5075196153678,26.5374716149331,25.9958396227924,26.2479356191344,100825.321975827,0.0,1.0
2020-11-09,25.84,30.0,25.805,27.5,458503,25.7986556256536,29.9519995653873,25.7637116261606,27.455999601605,459237.787112399,0.0,1.0
2020-11-10,25.18,25.54,24.8,25.26,241116,25.1397116352151,25.4991356299997,24.7603196407202,25.2195836340561,241502.407350428,0.0,1.0
2020-11-11,25.85,25.85,25.31,25.31,134923,25.8086396255087,25.8086396255087,25.2695036333317,25.2695036333317,135139.224717322,0.0,1.0
2020-11-12,25.8,26.13,25.68,26.06,156451,25.7587196262331,26.0881916214523,25.6389116279715,26.0183036224664,156701.7250302,0.0,1.0
2020-11-13,25.98,26.05,25.72,25.76,102123,25.9384316236254,26.0083196226113,25.678847627392,25.7187836268126,102286.660138057,0.0,1.0
2020-11-16,26.07,26.17,25.85,26.15,224684,26.0282876223216,26.1281276208728,25.8086396255087,26.1081596211626,225044.073778279,0.0,1.0
2020-11-17,26.18,26.34,26.055,26.34,109720,26.138111620728,26.29785561841,26.0133116225389,26.29785561841,109895.834927955,0.0,1.0
2020-11-18,26.06,26.34,26.0269,26.24,80161,26.0183036224664,26.29785561841,25.9852565829459,26.1980156198587,80289.4643060505,0.0,1.0
2020-11-19,26.4,26.42,25.975,26.18,75440,26.3577596175408,26.3777276172511,25.9334396236978,26.138111620728,75560.8985323093,0.0,1.0
2020-11-20,26.31,26.5,26.31,26.5,69429,26.2679036188446,26.4575996160921,26.2679036188446,26.4575996160921,69540.2654321276,0.0,1.0
2020-11-23,26.53,26.6,26.25,26.5,181815,26.4875516156575,26.5574396146434,26.2079996197139,26.4575996160921,182106.372834727,0.0,1.0
2020-11-24,26.83,26.84,26.485,26.84,224844,26.7870716113114,26.7970556111665,26.4426236163094,26.7970556111665,225204.330190861,0.0,1.0
2020-11-25,26.96,26.99,26.6824,26.955,214714,26.916863609428,26.9468156089934,26.6397077734497,26.9118716095005,215058.096069277,0.0,1.0
2020-11-27,27.22,27.29,27.0766,27.2,88523,27.1764476056614,27.2463356046473,27.0332770477388,27.1564796059511,88664.8650686057,0.0,1.0
2020-11-30,27.17,27.31,26.6955,27.31,186916,27.1265276063858,27.2663036043576,26.6527868132599,27.2663036043576,187215.54758835,0.0,1.0
2020-12-01,27.41,27.53,27.1934,27.48,195555,27.3661436029089,27.4859516011704,27.1498901660468,27.4360316018948,195868.392265187,0.0,1.0
2020-12-02,27.36,27.38,26.85,27.22,172184,27.3162236036332,27.3361916033435,26.8070396110216,27.1764476056614,172459.938399883,0.0,1.0
2020-12-03,27.45,27.59,27.43,27.57,204324,27.4060796023294,27.5458556003012,27.3861116026191,27.5258876005909,204651.445277247,0.0,1.0
2020-12-04,27.63,27.63,27.4292,27.57,139436,27.5857915997217,27.5857915997217,27.3853128826307,27.5258876005909,139659.457154707,0.0,1.0
2020-12-07,27.86,27.87,27.705,27.77,105236,27.8154235963897,27.8254075962448,27.6606715986352,27.7255675976935,105404.648965351,0.0,1.0
2020-12-08,27.98,28.0,27.66,27.85,132771,27.9352315946512,27.9551995943615,27.6157435992871,27.8054395965345,132983.775968097,0.0,1.0
2020-12-09,27.32,28.09,27.23,28.09,243010,27.2762876042127,28.0450555930576,27.1864316055165,28.0450555930576,243399.442634365,0.0,1.0
2020-12-10,27.62,27.65,27.02,27.19,175637,27.5758075998666,27.6057595994319,26.9767676085588,27.146495606096,175918.472103913,0.0,1.0
2020-12-11,27.48,27.62,27.19,27.62,99800,27.4360316018948,27.5758075998666,27.146495606096,27.5758075998666,99959.9373478851,0.0,1.0
2020-12-14,27.65,27.86,27.51,27.83,143949,27.6057595994319,27.8154235963897,27.4659836014601,27.7854715968243,144179.689592092,0.0,1.0
2020-12-15,27.97,27.97,27.6984,27.97,122057,27.9252475947961,27.9252475947961,27.6540821587308,27.9252475947961,122252.605940589,0.0,1.0
2020-12-16,28.11,28.22,27.91,28.12,119709,28.0650235927679,28.1748475911743,27.8653435956653,28.075007592623,119900.843085952,0.0,1.0
2020-12-17,28.47,28.48,28.325,28.42,176925,28.4244475875525,28.4344315874077,28.2796795896532,28.3745275882769,177208.536225197,0.0,1.0
2020-12-18,28.49,28.67,28.225,28.67,218100,28.4464123872338,28.626137000421,28.1818178178194,28.626137000421,218434.188305186,0.002,1.0
2020-12-21,28.43,28.53,28.05,28.44,217489,28.3865041828381,28.4863511901643,28.0070855549985,28.3964888835707,217822.252087604,0.0,1.0
2020-12-22,28.77,28.9,28.43,28.7,140642,28.7259840077472,28.8557851172712,28.3865041828381,28.6560911026188,140857.501658037,0.0,1.0
2020-12-23,28.61,28.92,28.509,28.92,157238,28.5662287960253,28.8757545187365,28.4653833186258,28.8757545187365,157478.93122756,0.0,1.0
2020-12-24,28.5,28.65,28.46,28.63,130787,28.4563970879664,28.6061675989557,28.416458285036,28.5861981974905,130987.401127329,0.0,1.0
2020-12-28,28.56,28.88,28.3958,28.88,175485,28.5163052923622,28.835815715806,28.3523565063325,28.835815715806,175753.890576504,0.0,1.0
2020-12-29,28.55,28.8,28.4,28.76,171363,28.5063205916295,28.755938109945,28.3565500806402,28.7159993070146,171625.574555441,0.0,1.0
2020-12-30,28.65,28.76,28.564,28.76,118985,28.6061675989557,28.7159993070146,28.5202991726552,28.7159993070146,119167.317264982,0.0,1.0
2020-12-31,28.54,28.75,28.51,28.75,139021,28.4963358908969,28.7060146062819,28.4663817886991,28.7060146062819,139234.017846746,0.0,1.0
2021-01-04,28.1,28.88,27.74,28.88,303864,28.0570090586616,28.835815715806,27.6975598322873,28.835815715806,304329.601995264,0.0,1.0
2021-01-05,28.54,28.59,28.0,28.08,206677,28.4963358908969,28.54625939456,27.9571620513354,28.0370396571964,206993.685173548,0.0,1.0
2021-01-06,28.25,28.679,28.08,28.09,301953,28.2067795696509,28.6351232310803,28.0370396571964,28.047024357929,302415.673825382,0.0,1.0
2021-01-07,29.19,29.24,28.5701,28.75,254348,29.1453414385172,29.1952649421803,28.5263898401021,28.7060146062819,254737.730064408,0.0,1.0
2021-01-08,29.45,29.51,29.095,29.49,200004,29.4049436575653,29.464851861961,29.0504867815573,29.4448824604958,200310.460329163,0.0,1.0
2021-01-11,29.15,29.4,28.8,29.3,142747,29.1054026355867,29.3550201539022,28.755938109945,29.255173146576,142965.727088493,0.0,1.0
2021-01-12,29.41,29.42,29.11,29.36,139342,29.3650048546348,29.3749895553675,29.0654638326562,29.3150813509717,139555.509705737,0.0,1.0
2021-01-13,29.52,29.64,29.2741,29.41,154356,29.4748365626937,29.5946529714851,29.2293127716785,29.3650048546348,154592.515222536,0.0,1.0
2021-01-14,29.4,29.76,29.4,29.74,228334,29.3550201539022,29.7144693802765,29.3550201539022,29.6944999788113,228683.869566604,0.0,1.0
2021-01-15,29.033,29.5,28.9216,29.5,284708,28.9885816370151,29.4548671612284,28.8773520708537,29.4548671612284,285144.24981198,0.0,1.0
2021-01-19,29.47,29.485,29.14,29.14,214903,29.4249130590306,29.4398901101295,29.0954179348541,29.0954179348541,215232.289634797,0.0,1.0
2021-01-20,30.09,30.17,29.8212,29.85,239851,30.043964504453,30.1238421103139,29.7755757487602,29.8043316868701,240218.516731715,0.0,1.0
2021-01-21,30.29,30.37,30.09,30.37,361525,30.2436585191054,30.3235361249663,30.043964504453,30.3235361249663,362078.954273417,0.0,1.0
2021-01-22,30.265,30.315,30.12,30.25,144905,30.2186967672738,30.2686202709369,30.0739186066508,30.2037197161749,145127.033729312,0.0,1.0
2021-01-25,30.4,30.79,29.66,30.79,284172,30.3534902271642,30.7428935557364,29.6146223729503,30.7428935557364,284607.428514724,0.0,1.0
2021-01-26,30.18,30.66,30.11,30.66,191222,30.1338268110466,30.6130924462123,30.0639339059182,30.6130924462123,191515.003925237,0.0,1.0
2021-01-27,29.19,30.05,28.95,30.05,740513,29.1453414385172,30.0040257015225,28.9057086209343,30.0040257015225,741647.666595314,0.0,1.0
2021-01-28,29.51,29.82,29.19,29.21,129017,29.464851861961,29.7743775846723,29.1453414385172,29.1653108399824,129214.689007658,0.0,1.0
2021-01-29,28.73,29.49,28.58,29.49,272853,28.6860452048167,29.4448824604958,28.5362746938274,29.4448824604958,273271.08473927,0.0,1.0
2021-02-01,29.68,29.72,29.05,29.38,200138,29.6345917744156,29.6745305773461,29.0055556282605,29.335050752437,200444.665653476,0.0,1.0
2021-02-02,30.31,30.36,29.99,30.21,187479,30.2636279205706,30.3135514242337,29.9441174971268,30.1637809132444,187766.268634883,0.0,1.0
2021-02-03,30.39,30.69,30.29,30.69,201287,30.3435055264316,30.6430465484102,30.2436585191054,30.6430465484102,201595.426232856,0.0,1.0
2021-02-04,30.87,30.87,30.4375,30.58,156344,30.8227711615973,30.8227711615973,30.3909328549115,30.5332148403514,156583.561377286,0.0,1.0
2021-02-05,31.11,31.11,30.84,31.0,303417,31.0624039791802,31.0624039791802,30.7928170593995,30.9525722711214,303881.917070126,0.0,1.0
2021-02-08,31.27,31.46,31.21,31.46,193230,31.2221591909021,31.4118685048219,31.1622509865064,31.4118685048219,193526.080725406,0.0,1.0
2021-02-09,31.45,31.5199,31.3126,31.34,153755,31.4018838040893,31.4716768622103,31.2646940160231,31.2920520960305,153990.594327665,0.0,1.0
2021-02-10,31.46,31.9,31.0105,31.9,311624,31.4118685048219,31.8511953370572,30.9630562068906,31.8511953370572,312101.492418226,0.0,1.0
2021-02-11,31.58,31.75,31.36,31.75,219809,31.5316849136133,31.7014248260679,31.3120214974957,31.7014248260679,220145.806956326,0.0,1.0
2021-02-12,31.7,31.7,31.3801,31.69,137797,31.6515013224048,31.6515013224048,31.3320907459683,31.6415166216722,138008.142347041,0.0,1.0
2021-02-16,31.66,32.09,31.475,32.09,235942,31.6115625194743,32.0409046509769,31.4268455559208,32.0409046509769,236303.527084375,0.0,1.0
2021-02-17,31.48,31.57,30.96,31.57,162603,31.4318379062871,31.5217002128807,30.9126334681909,31.5217002128807,162852.151861477,0.0,1.0
2021-02-18,31.13,31.24,30.75,31.06,204377,31.0823733806454,31.1922050887043,30.7029547528059,31.0124804755171,204690.160950248,0.0,1.0
2021-02-19,31.23,31.48,31.155,31.39,125599,31.1822203879716,31.4318379062871,31.107335132477,31.3419755996936,125791.451705379,0.0,1.0
2021-02-22,30.315,31.06,30.2534,31.06,360271,30.2686202709369,31.0124804755171,30.207114514424,31.0124804755171,360823.032805583,0.0,1.0
2021-02-23,30.17,30.27,28.69,29.88,358622,30.1238421103139,30.2236891176401,28.6461064018862,29.834285789068,359171.506090704,0.0,1.0
2021-02-24,30.38,30.39,29.66,30.19,208196,30.333520825699,30.3435055264316,29.6146223729503,30.1438115117792,208515.012693198,0.0,1.0
2021-02-25,29.18,30.38,28.9517,30.28,334711,29.1353567377846,30.333520825699,28.9074060200589,30.2336738183728,335223.867958812,0.0,1.0
2021-02-26,29.46,29.778,28.86,29.18,208496,29.4149283582979,29.7324418415952,28.8158463143407,29.1353567377846,208815.472374498,0.0,1.0
2021-03-01,30.38,30.38,29.799,30.09,163065,30.333520825699,30.333520825699,29.7534097131337,30.043964504453,163314.859770679,0.0,1.0
2021-03-02,29.86,30.67,29.85,30.67,197191,29.8143163876027,30.6230771469449,29.8043316868701,30.6230771469449,197493.150050839,0.0,1.0
2021-03-03,28.93,29.87,28.93,29.72,177485,28.8857392194691,29.8243010883354,28.8857392194691,29.6745305773461,177756.955118505,0.0,1.0
2021-03-04,28.13,29.03,27.5566,28.55,354202,28.0869631608595,28.9855862267953,27.5144404208511,28.5063205916295,354744.733452881,0.0,1.0
2021-03-05,28.51,28.51,27.01,28.19,308215,28.4663817886991,28.4663817886991,26.9686766788061,28.1468713652552,308687.268906386,0.0,1.0
2021-03-08,27.72,28.7192,27.6,28.51,276707,27.6775904308221,28.6752617280255,27.5577740220307,28.4663817886991,277130.990111706,0.0,1.0
2021-03-09,28.93,29.08,28.3645,28.69,299070,28.8857392194691,29.0355097304584,28.3211043930394,28.6461064018862,299528.256288087,0.0,1.0
2021-03-10,28.81,29.47,28.72,29.47,182125,28.7659228106777,29.4249130590306,28.6760605040841,29.4249130590306,182404.064855946,0.0,1.0
2021-03-11,29.79,29.82,29.315,29.55,272048,29.7444234824744,29.7743775846723,29.270150197675,29.5047906648915,272464.851261115,0.0,1.0
2021-03-12,29.63,29.63,29.04,29.52,212332,29.5846682707525,29.5846682707525,28.9955709275279,29.4748365626937,212657.350166055,0.0,1.0
2021-03-15,29.93,29.945,29.5,29.87,165587,29.8842092927311,29.89918634383,29.4548671612284,29.8243010883354,165840.724158142,0.0,1.0
2021-03-16,29.82,30.24,29.6,30.21,122426,29.7743775846723,30.1937350154423,29.5547141685546,30.1637809132444,122613.589809494,0.0,1.0
2021-03-17,29.98,30.13,29.3,29.68,117708,29.9341327963942,30.0839033073835,29.255173146576,29.6345917744156,117888.360554914,0.0,1.0
2021-03-18,28.95,29.61,28.8916,29.61,150918,28.9057086209343,29.5646988692872,28.8473979686558,29.5646988692872,151149.247274837,0.0,1.0
2021-03-19,29.26,29.31,28.75,29.0,88032,29.2152343436455,29.2651578473086,28.7060146062819,28.9556321245974,88166.8888807067,0.0,1.0
2021-03-22,29.51,29.68,29.285,29.55,122879,29.464851861961,29.6345917744156,29.2401960954771,29.5047906648915,123067.283928257,0.0,1.0
2021-03-23,29.11,29.5279,29.015,29.51,117184,29.0654638326562,29.4827244762724,28.9706091756964,29.464851861961,117363.55764491,0.0,1.0
2021-03-24,28.31,29.2,28.27,29.2,152317,28.2666877740467,29.1553261392498,28.2267489711162,29.1553261392498,152550.390921967,0.0,1.0
2021-03-25,28.41,28.46,27.74,28.13,143218,28.3665347813729,28.416458285036,27.6975598322873,28.0869631608595,143437.448788134,0.0,1.0
2021-03-26,28.7,28.7,28.15,28.29,194645,28.6560911026188,28.6560911026188,28.1069325623247,28.2467183725814,194943.248888872,0.0,1.0
2021-03-29,28.54,28.88,28.3459,28.61,118984,28.4963358908969,28.835815715806,28.3025328496768,28.5662287960253,119166.315732711,0.0,1.0
2021-03-30,28.68,28.7,28.225,28.29,175379,28.6361217011536,28.6560911026188,28.1818178178194,28.2467183725814,175647.728155778,0.0,1.0
2021-03-31,29.23,29.4,28.69,28.69,99890,29.1852802414477,29.3550201539022,28.6461064018862,28.6461064018862,100043.058550229,0.0,1.0
2021-04-01,29.83,29.83,29.52,29.52,160415,29.7843622854049,29.7843622854049,29.4748365626937,29.4748365626937,160660.799252528,0.0,1.0
2021-04-05,30.23,30.25,29.9623,30.25,198762,30.1837503147097,30.2037197161749,29.9164598760974,30.2037197161749,199066.55724858,0.0,1.0
2021-04-06,30.36,30.53,30.1968,30.24,184634,30.3135514242337,30.4832913366883,30.1506011082774,30.1937350154423,184916.909323887,0.0,1.0
2021-04-07,30.31,30.4388,30.1843,30.42,89995,30.2636279205706,30.3922308660068,30.1381202323616,30.3734596286294,90132.8967286804,0.0,1.0
2021-04-08,30.71,30.71,30.33,30.48,165716,30.6630159498754,30.6630159498754,30.2835973220359,30.4333678330252,165969.921821101,0.0,1.0
2021-04-09,30.88,30.88,30.476,30.67,115902,30.83275586233,30.83275586233,30.4293739527321,30.6230771469449,116079.593273487,0.0,1.0
2021-04-12,30.9,30.92,30.59,30.87,146540,30.8527252637952,30.8726946652604,30.543199541084,30.8227711615973,146764.538992398,0.0,1.0
2021-04-13,31.26,31.28,30.9501,30.97,119755,31.2121744901695,31.2321438916347,30.9027486144656,30.9226181689235,119938.497113652,0.0,1.0
2021-04-14,30.83,31.39,30.76,31.39,156428,30.7828323586669,31.3419755996936,30.7129394535385,31.3419755996936,156667.690088049,0.0,1.0
2021-04-15,31.32,31.33,31.06,31.09,103076,31.2720826945652,31.2820673952978,31.0124804755171,31.042434577715,103233.940365637,0.0,1.0
2021-04-16,31.28,31.31,31.08,31.31,101872,31.2321438916347,31.2620979938326,31.0324498769823,31.2620979938326,102028.095511352,0.0,1.0
2021-04-19,30.87,31.25,30.66,31.25,158192,30.8227711615973,31.2021897894369,30.6130924462123,31.2021897894369,158434.393014094,0.0,1.0
2021-04-20,30.4,30.837,30.16,30.7,212532,30.3534902271642,30.7898216491797,30.1138574095813,30.6530312491428,212857.656620256,0.0,1.0
2021-04-21,30.8,30.8,30.13,30.39,114152,30.752878256469,30.752878256469,30.0839033073835,30.3435055264316,114326.911799237,0.0,1.0
2021-04-22,30.54,31.02,30.4,30.85,90061,30.4932760374209,30.9725416725866,30.3534902271642,30.8028017601321,90198.9978585663,0.0,1.0
2021-04-23,31.08,31.16,30.53,30.53,324295,31.0324498769823,31.1123274828433,30.4832913366883,30.4832913366883,324791.907824073,0.0,1.0
2021-04-26,31.41,31.44,31.0498,31.21,130232,31.3619450011588,31.3918991033567,31.0022960807698,31.1622509865064,130431.550716923,0.0,1.0
2021-04-27,31.36,31.58,31.3,31.31,87031,31.3120214974957,31.5316849136133,31.2521132931,31.2620979938326,87164.3550774352,0.0,1.0
2021-04-28,31.4,31.5497,31.26,31.26,62760,31.3519603004262,31.5014312703935,31.2121744901695,31.2121744901695,62856.1653279846,0.0,1.0
2021-04-29,31.32,31.8,31.02,31.71,115914,31.2720826945652,31.751348329731,30.9725416725866,31.6614860231374,116091.61166074,0.0,1.0
2021-04-30,30.97,31.295,30.9,31.08,86429,30.9226181689235,31.2471209427337,30.8527252637952,31.0324498769823,86561.432650293,0.0,1.0
2021-05-03,30.74,31.148,30.67,31.03,155996,30.6929700520733,31.1003458419642,30.6230771469449,30.9825263733192,156235.028146977,0.0,1.0
2021-05-04,30.16,30.4352,29.675,30.39,243098,30.1138574095813,30.388636373743,29.6295994240493,30.3435055264316,243470.492015654,0.0,1.0
2021-05-05,30.04,30.3795,29.93,30.28,57312,29.9940410007899,30.3330215906623,29.8842092927311,30.2336738183728,57399.8175155745,0.0,1.0
2021-05-06,29.93,30.07,29.49,30.07,135795,29.8842092927311,30.0239951029877,29.4448824604958,30.0239951029877,136003.074740498,0.0,1.0
2021-05-07,30.22,30.4,30.04,30.27,146520,30.173765613977,30.3534902271642,29.9940410007899,30.2236891176401,146744.508346978,0.0,1.0
2021-05-10,29.37,30.24,29.35,30.03,163398,29.3250660517044,30.1937350154423,29.3050966502391,29.9840563000573,163648.370016922,0.0,1.0
2021-05-11,29.3,29.45,28.62,28.63,218140,29.255173146576,29.4049436575653,28.5762134967579,28.5861981974905,218474.249596026,0.0,1.0
2021-05-12,28.42,29.11,28.32,29.0,216051,28.3765194821055,29.0654638326562,28.2766724747793,28.9556321245974,216382.048681906,0.0,1.0
2021-05-13,28.49,28.85,28.17,28.54,125795,28.4464123872338,28.8058616136081,28.12690196379,28.4963358908969,125987.752030495,0.0,1.0
2021-05-14,29.32,29.39,28.7192,28.83,94635,29.2751425480413,29.3450354531696,28.6752617280255,28.7858922121429,94780.0064661221,0.0,1.0
2021-05-17,29.2,29.28,28.9,29.25,72177,29.1553261392498,29.2352037451108,28.8557851172712,29.2052496429129,72287.5947239954,0.0,1.0
2021-05-18,29.1,29.51,29.1,29.29,79006,29.0554791319236,29.464851861961,29.0554791319236,29.2451884458434,79127.0586026571,0.0,1.0
2021-05-19,29.1,29.1,28.421,28.49,77758,29.0554791319236,29.0554791319236,28.3775179521787,28.4464123872338,77877.1463284486,0.0,1.0
2021-05-20,29.54,29.63,29.11,29.11,62630,29.4948059641589,29.5846682707525,29.0654638326562,29.0654638326562,62725.9661327546,0.0,1.0
2021-05-21,29.4,29.8198,29.39,29.66,123605,29.3550201539022,29.7741778906576,29.3450354531696,29.6146223729503,123794.396357004,0.0,1.0
2021-05-24,30.0,30.1,29.61,29.61,85882,29.9541021978594,30.0539492051856,29.5646988692872,29.5646988692872,86013.5944980558,0.0,1.0
2021-05-25,30.03,30.2734,30.0,30.06,66401,29.9840563000573,30.2270839158892,29.9541021978594,30.0140104022551,66502.744326697,0.0,1.0
2021-05-26,30.33,30.34,30.09,30.09,196051,30.2835973220359,30.2935820227685,30.043964504453,30.043964504453,196351.403261898,0.0,1.0
2021-05-27,30.38,30.5,30.16,30.5,108615,30.333520825699,30.4533372344904,30.1138574095813,30.4533372344904,108781.427614708,0.0,1.0
2021-05-28,30.48,30.595,30.43,30.5,66337,30.4333678330252,30.5481918914503,30.3834443293621,30.4533372344904,66438.646261353,0.0,1.0
2021-06-01,30.51,30.7,30.2801,30.7,98673,30.463321935223,30.6530312491428,30.2337736653801,30.6530312491428,98824.1937764219,0.0,1.0
2021-06-02,30.45,30.65,30.31,30.65,63310,30.4034137308273,30.6031077454797,30.2636279205706,30.6031077454797,63407.0080770349,0.0,1.0
2021-06-03,30.01,30.2406,29.87,30.18,81137,29.964086898592,30.1943340974862,29.8243010883354,30.1338268110466,81261.323872159,0.0,1.0
2021-06-04,30.45,30.5,30.13,30.13,88020,30.4034137308273,30.4533372344904,30.0839033073835,30.0839033073835,88154.8704934546,0.0,1.0
2021-06-07,30.7,30.7,30.45,30.45,46868,30.6530312491428,30.6530312491428,30.4034137308273,30.4034137308273,46939.8144772464,0.0,1.0
2021-06-08,30.77,31.0,30.58,30.85,67333,30.7229241542711,30.9525722711214,30.5332148403514,30.8028017601321,67436.1724032695,0.0,1.0
2021-06-09,30.65,30.9091,30.62,30.81,82709,30.6031077454797,30.8618113414619,30.5731536432818,30.7628629572016,82835.7326021715,0.0,1.0
2021-06-10,30.92,30.94,30.65,30.76,71291,30.8726946652604,30.8926640667257,30.6031077454797,30.7129394535385,71400.2371318891,0.0,1.0
2021-06-11,31.13,31.15,30.895,31.02,131145,31.0823733806454,31.1023427821107,30.8477329134289,30.9725416725866,131345.949680347,0.0,1.0
2021-06-14,31.364,31.39,31.1651,31.21,82863,31.3160153777888,31.3419755996936,31.1174196802169,31.1622509865064,82989.9685719054,0.0,1.0
2021-06-15,31.16,31.405,31.06,31.405,82591,31.1123274828433,31.3569526507925,31.0124804755171,31.3569526507925,82717.5517941935,0.0,1.0
2021-06-16,31.059,31.2017,30.72,31.11,50841,31.0114820054438,31.1539636848983,30.673000650608,31.0624039791802,50918.9021899311,0.0,1.0
2021-06-17,31.47,31.5,31.01,31.01,72423,31.4218532055545,31.4518073077524,30.962556971854,30.962556971854,72533.9716626615,0.0,1.0
2021-06-18,31.24,31.43,31.19,31.27,536304,31.1922050887043,31.381914402624,31.1422815850412,31.2221591909021,537125.763066594,0.0,1.0
2021-06-21,31.5,31.51,31.0,31.33,69506,31.4518073077524,31.461792008485,30.9525722711214,31.2820673952978,69612.5020281533,0.0,1.0
2021-06-22,31.84,31.9,31.46,31.49,95421,31.7912871326615,31.8511953370572,31.4118685048219,31.4418226070198,95567.2108311284,0.0,1.0
2021-06-23,32.03,32.11,31.8991,31.93,158141,31.9809964465812,32.0608740524422,31.8502967139912,31.881149439255,158383.314868273,0.0,1.0
2021-06-24,32.27,32.46,32.1701,32.32,160204,32.2206292641641,32.4103385780839,32.1208821038452,32.2705527678272,160449.475943347,0.0,1.0
2021-06-25,32.28,32.55,32.1681,32.55,128072,32.2306139648967,32.5002008846775,32.1188851636987,32.5002008846775,128268.241011562,0.0,1.0
2021-06-28,32.59,32.59,32.335,32.54,155095,32.5401396876079,32.5401396876079,32.2855298189261,32.4902161839448,155332.647570806,0.0,1.0
2021-06-29,32.6,32.669,32.5,32.6,85002,32.5501243883406,32.6190188233956,32.4502773810144,32.5501243883406,85132.2460995753,0.0,1.0
2021-06-30,32.58,32.799,32.51,32.6,59241,32.5301549868753,32.7488199329197,32.460262081747,32.5501243883406,59331.7732663343,0.0,1.0
2021-07-01,32.58,32.74,32.415,32.65,68884,32.5301549868753,32.6899101985972,32.3654074247871,32.6000478920037,68989.5489555911,0.0,1.0
2021-07-02,32.89,32.89,32.67,32.75,344308,32.8396807095865,32.8396807095865,32.6200172934689,32.6998948993299,344835.573163604,0.0,1.0
2021-07-06,33.01,33.03,32.6825,32.84,115236,32.959497118378,32.9794665198432,32.6324981693847,32.7897572059234,115412.572781001,0.0,1.0
2021-07-07,32.86,33.2,32.67,33.2,220557,32.8097266073887,33.1492064322977,32.6200172934689,33.1492064322977,220894.953095034,0.0,1.0
2021-07-08,32.51,32.7,31.93,31.93,282300,32.460262081747,32.6499713956668,31.881149439255,31.881149439255,282732.560103411,0.0,1.0
2021-07-09,32.97,32.97,32.595,32.71,110659,32.9195583154475,32.9195583154475,32.5451320379742,32.6599560963994,110828.559576632,0.0,1.0
2021-07-12,32.99,33.09,32.8749,33.01,112339,32.9395277169127,33.0393747242389,32.8246038114803,32.959497118378,112511.133791913,0.0,1.0
2021-07-13,32.855,33.16,32.7603,33.02,190434,32.8047342570224,33.1092676293673,32.7101791410845,32.9694818191106,190725.796495689,0.0,1.0
2021-07-14,32.63,33.09,32.61,33.08,102510,32.5800784905384,33.0393747242389,32.5601090890732,33.0293900235063,102667.07310025,0.0,1.0
2021-07-15,32.22,32.6137,32.05,32.52,181017,32.170705760501,32.5638034283443,32.0009658480465,32.4702467824796,181294.367099678,0.0,1.0
2021-07-16,31.83,32.4699,31.82,32.45,101500,31.7813024319288,32.4202234318092,31.7713177311962,32.4003538773513,101655.52550654,0.0,1.0
2021-07-19,31.56,31.6684,31.19,31.45,221637,31.5117155121481,31.6199496680897,31.1422815850412,31.4018838040893,221976.607947714,0.0,1.0
2021-07-20,32.25,32.35,31.525,31.79,107356,32.2006598626989,32.3005068700251,31.4767690595839,31.7413636289984,107520.498485518,0.0,1.0
2021-07-21,32.66,32.67,32.26,32.35,118060,32.6100325927363,32.6200172934689,32.2106445634315,32.3005068700251,118240.899914306,0.0,1.0
2021-07-22,32.88,32.9,32.645,32.645,102540,32.8296960088539,32.8496654103191,32.5950555416374,32.5950555416374,102697.11906838,0.0,1.0
2021-07-23,33.33,33.36,32.9901,33.04,155205,33.2790075418218,33.3089616440197,32.9396275639201,32.9894512205758,155442.816120616,0.0,1.0
2021-07-26,33.32,33.3989,33.1969,33.38,99342,33.2690228410892,33.3478021298695,33.1461111750706,33.3289310454849,99494.218865721,0.0,1.0
2021-07-27,32.8,33.36,32.41,33.36,162858,32.749818402993,33.3089616440197,32.3604150744208,33.3089616440197,163107.542590582,0.0,1.0
2021-07-28,33.13,33.2261,32.8506,33.02,129649,33.0793135271694,33.1752665012099,32.8003409887,32.9694818191106,129847.65740293,0.0,1.0
2021-07-29,33.12,33.32,33.0849,33.15,80635,33.0693288264368,33.2690228410892,33.0342825268653,33.0992829286346,80758.5546721167,0.0,1.0
2021-07-30,32.76,33.0,32.72,32.76,93395,32.7098796000625,32.9495124176454,32.669940797132,32.7098796000625,93538.1064500816,0.0,1.0
2021-08-02,32.78,33.04,32.74,33.0,80652,32.7298490015277,32.9894512205758,32.6899101985972,32.9495124176454,80775.5807207238,0.0,1.0
2021-08-03,33.0,33.0,32.53,32.82,64861,32.9495124176454,32.9495124176454,32.4802314832122,32.7697878044582,64960.3846293564,0.0,1.0
2021-08-04,33.0,33.08,32.848,32.91,94695,32.9495124176454,33.0293900235063,32.7977449665095,32.8596501110518,94840.0984023821,0.0,1.0
2021-08-05,33.405,33.4699,32.99,32.99,124040,33.3538927973165,33.4186935050712,32.9395277169127,32.9395277169127,124230.062894889,0.0,1.0
2021-08-06,33.32,33.51,33.1955,33.51,125843,33.2690228410892,33.458732155009,33.1447133169681,33.458732155009,126035.825579502,0.0,1.0
2021-08-09,33.33,33.4257,33.11,33.41,93722,33.2790075418218,33.374561127833,33.0593441257042,33.3588851476828,93865.6075026988,0.0,1.0
2021-08-10,33.26,33.59,33.21,33.59,137984,33.2091146366935,33.5386097608699,33.1591911330304,33.5386097608699,138195.428881718,0.0,1.0
2021-08-11,33.18,33.32,33.0,33.26,118348,33.1292370308325,33.2690228410892,32.9495124176454,33.2091146366935,118529.341208355,0.0,1.0
2021-08-12,33.31,33.36,33.05,33.31,79736,33.2590381403566,33.3089616440197,32.9994359213084,33.2590381403566,79858.1771604873,0.0,1.0
2021-08-13,33.33,33.43,33.27,33.43,100027,33.2790075418218,33.378854549148,33.2190993374261,33.378854549148,100180.268471356,0.0,1.0
2021-08-16,33.14,33.27,32.6801,33.27,131753,33.089298227902,33.2190993374261,32.6301018412088,33.2190993374261,131954.881301115,0.0,1.0
2021-08-17,32.71,32.9,32.4537,32.86,135108,32.6599560963994,32.8496654103191,32.4040482166223,32.8097266073887,135315.022070321,0.0,1.0
2021-08-18,32.5,32.85,32.5,32.7,96463,32.4502773810144,32.7997419066561,32.4502773810144,32.6499713956668,96610.8074575108,0.0,1.0
2021-08-19,32.51,32.68,32.205,32.25,80494,32.460262081747,32.6300019942015,32.1557287094021,32.2006598626989,80617.3386219056,0.0,1.0
2021-08-20,32.88,32.94,32.55,32.55,78475,32.8296960088539,32.8896042132496,32.5002008846775,32.5002008846775,78595.2449667559,0.0,1.0
2021-08-23,33.55,33.58,32.98,32.99,159739,33.4986709579394,33.5286250601373,32.9295430161801,32.9395277169127,159983.763437332,0.0,1.0
2021-08-24,33.79,33.84,33.635,33.67,125185,33.7383037755223,33.7882272791854,33.5835409141667,33.6184873667309,125376.817345184,0.0,1.0
2021-08-25,33.92,33.9797,33.8,33.8,126199,33.8681048850464,33.9277135484201,33.7482884762549,33.7482884762549,126392.371067978,0.0,1.0
2021-08-26,33.74,34.05,33.6301,33.97,109496,33.6883802718592,33.9979059945704,33.5786484108077,33.9180283887095,109663.777545459,0.0,1.0
2021-08-27,34.08,34.14,33.751,33.89,95628,34.0278600967683,34.087768301164,33.6993634426651,33.8381507828485,95774.5280112255,0.0,1.0
2021-08-30,34.38,34.44,34.1309,34.26,647971,34.3274011187469,34.3873093231426,34.0786822234973,34.2075847099554,648963.867172395,0.0,1.0
2021-08-31,34.23,34.43,34.1,34.43,89297,34.1776306077576,34.37732462241,34.0478294982335,34.37732462241,89433.8272035221,0.0,1.0
2021-09-01,34.34,34.54,34.3394,34.39,85996,34.2874623158164,34.4871563304688,34.2868632337724,34.3373858194795,86127.7691769498,0.0,1.0
2021-09-02,34.32,34.55,34.265,34.51,96616,34.2674929143512,34.4971410312014,34.2125770603218,34.4572022282709,96764.0418949739,0.0,1.0
2021-09-03,34.48,34.49,34.1925,34.33,81564,34.4272481260731,34.4372328268057,34.1401879800103,34.2774776150838,81688.978151876,0.0,1.0
2021-09-07,34.62,34.65,34.4,34.56,345777,34.5670339363298,34.5969880385276,34.3473705202121,34.507125731934,346306.824069702,0.0,1.0
2021-09-08,34.2478,34.62,34.0288,34.62,115011,34.1954033750616,34.5670339363298,33.9767384290173,34.5670339363298,115187.228020026,0.0,1.0
2021-09-09,34.13,34.419,34.13,34.29,93651,34.0777836004314,34.3663414516041,34.0777836004314,34.2375388121533,93794.4987114578,0.0,1.0
2021-09-10,33.92,34.48,33.92,34.33,111545,33.8681048850464,34.4272481260731,33.8681048850464,34.2774776150838,111715.917168739,0.0,1.0
2021-09-13,33.82,34.15,33.51,34.06,119769,33.7682578777202,34.0977530018966,33.458732155009,34.0078906953031,119952.518565446,0.0,1.0
2021-09-14,33.69,34.0356,33.62,33.99,77892,33.6384567681961,33.9835280255155,33.5685638630678,33.9379977901747,78011.3516527626,0.0,1.0
2021-09-15,34.0,34.03,33.57,33.66,59171,33.9479824909073,33.9779365931052,33.5186403594047,33.6085026659983,59261.6660073643,0.0,1.0
2021-09-16,34.2,34.22,33.815,33.84,108505,34.1476765055597,34.167645907025,33.7632655273539,33.7882272791854,108671.259064898,0.0,1.0
2021-09-17,33.9,34.21,33.75,34.13,124090,33.8481354835811,34.1576612062923,33.6983649725918,34.0777836004314,124280.139508439,0.0,1.0
2021-09-20,33.07,33.37,32.57,33.13,318010,33.0194053227737,33.3189463447523,32.5201702861427,33.0793135271694,318497.277500835,0.0,1.0
2021-09-21,33.26,33.56,33.04,33.35,91097,33.2091146366935,33.5086556586721,32.9894512205758,33.298976943287,91236.5852913227,0.0,1.0
2021-09-22,33.72,33.85,33.3,33.435,146690,33.668410870394,33.798211979918,33.2490534396239,33.3838468995143,146914.768833048,0.0,1.0
2021-09-23,34.16,34.23,33.85,33.99,168953,34.1077377026292,34.1776306077576,33.798211979918,33.9379977901747,169211.88178233,0.0,1.0
2021-09-24,34.12,34.17,33.72,34.05,74326,34.0677988996988,34.1177224033619,33.668410870394,33.9979059945704,74439.8875743751,0.0,1.0
2021-09-27,33.94,34.04,33.69,34.04,192238,33.8880742865116,33.9879212938378,33.6384567681961,33.9879212938378,192532.560712574,0.0,1.0
2021-09-28,32.86,33.65,32.84,33.65,218057,32.8097266073887,33.5985179652656,32.7897572059234,33.5985179652656,218391.122417533,0.0,1.0
2021-09-29,32.65,33.12,32.63,33.1,53021,32.6000478920037,33.0693288264368,32.5800784905384,33.0493594249715,53102.2425407118,0.0,1.0
2021-09-30,32.5,32.9557,32.431,32.72,72893,32.4502773810144,32.9052801933998,32.3813829459593,32.669940797132,73004.6918300316,0.0,1.0
2021-10-01,32.78,32.9181,32.21,32.54,109404,32.7298490015277,32.8677377186452,32.1607210597684,32.4902161839448,109571.636576527,0.0,1.0
2021-10-04,31.98,32.72,31.78,32.6,788729,31.9310729429181,32.669940797132,31.7313789282657,32.5501243883406,789937.54657387,0.0,1.0
2021-10-05,32.45,32.6388,32.1,32.1,134674,32.4003538773513,32.5888650271831,32.0508893517096,32.0508893517096,134880.357064707,0.0,1.0
2021-10-06,32.65,32.73,32.05,32.11,67331,32.6000478920037,32.6799254978646,32.0009658480465,32.0608740524422,67434.1693387274,0.0,1.0
2021-10-07,33.13,33.3964,33.03,33.07,221850,33.0793135271694,33.3453059546864,32.9794665198432,33.0194053227737,222189.934321437,0.0,1.0
2021-10-08,32.9,33.26,32.87,33.18,111068,32.8496654103191,33.2091146366935,32.8197113081213,33.1292370308325,111238.186275472,0.0,1.0
2021-10-11,32.66,33.1399,32.62,32.9,62723,32.6100325927363,33.0891983808947,32.5700937898058,32.8496654103191,62819.1086339576,0.0,1.0
2021-10-12,32.76,32.9,32.62,32.83,82216,32.7098796000625,32.8496654103191,32.5700937898058,32.7797725051908,82341.9771925682,0.0,1.0
2021-10-13,33.02,33.07,32.8,32.93,63771,32.9694818191106,33.0194053227737,32.749818402993,32.879619512517,63868.7144539661,0.0,1.0
2021-10-14,33.58,33.59,33.3347,33.4,74224,33.5286250601373,33.5386097608699,33.2837003511661,33.3489004469501,74337.7312827332,0.0,1.0
2021-10-15,33.75,33.83,33.6292,33.81,89849,33.6983649725918,33.7782425784528,33.5777497877418,33.7582731769876,89986.6730171144,0.0,1.0
2021-10-18,34.18,34.2,33.65,33.7,324874,34.1277071040945,34.1476765055597,33.5985179652656,33.6484414689287,325371.795008982,0.0,1.0
2021-10-19,34.36,34.45,34.19,34.4,161850,34.3074317172816,34.3972940238752,34.1376918048271,34.3473705202121,162097.998061414,0.0,1.0
2021-10-20,34.25,34.49,34.053,34.49,133962,34.1976000092228,34.4372328268057,34.0009014047902,34.4372328268057,134167.266087755,0.0,1.0
2021-10-21,34.47,34.545,34.2151,34.25,214048,34.4172634253405,34.4921486808351,34.162753403666,34.1976000092228,214375.979543092,0.0,1.0
2021-10-22,34.09,34.42,33.915,34.39,156724,34.0378447975009,34.3673399216774,33.8631125346801,34.3373858194795,156964.143640266,0.0,1.0
2021-10-25,34.41,34.44,34.05,34.25,133553,34.3573552209447,34.3873093231426,33.9979059945704,34.1976000092228,133757.639388916,0.0,1.0
2021-10-26,34.5,34.88,34.35,34.6,175862,34.4472175275383,34.8266361553779,34.297447016549,34.5470645348645,176131.468242671,0.0,1.0
2021-10-27,34.43,34.74,34.43,34.48,129833,34.37732462241,34.6868503451212,34.37732462241,34.4272481260731,130031.939340794,0.0,1.0
2021-10-28,34.89,34.92,34.54,34.62,76406,34.8366208561105,34.8665749583084,34.4871563304688,34.5670339363298,76523.074698056,0.0,1.0
2021-10-29,35.09,35.09,34.661,34.81,124232,35.0363148707629,35.0363148707629,34.6079712093335,34.7567432502495,124422.357090921,0.0,1.0
2021-11-01,35.28,35.4,35.0,35.4,173863,35.2260241846827,35.3458405934741,34.9464525641693,35.3458405934741,174129.405232941,0.0,1.0
2021-11-02,35.38,35.4394,35.1933,35.41,156565,35.3258711920089,35.3851803143606,35.1394568293309,35.3558252942067,156804.900009176,0.0,1.0
2021-11-03,35.77,35.81,35.38,35.43,116911,35.715274520581,35.7552133235115,35.3258711920089,35.375794695672,117090.139334927,0.0,1.0
2021-11-04,36.22,36.33,35.83,35.96,125972,36.1645860535489,36.2744177616077,35.7751827249768,35.9049838345008,126165.023242462,0.0,1.0
2021-11-05,36.34,36.609,36.2047,36.41,182034,36.2844024623404,36.5529909120478,36.149309461428,36.3542953674687,182312.925419285,0.0,1.0
2021-11-08,36.36,36.61,36.31,36.61,135801,36.3043718638056,36.5539893821211,36.2544483601425,36.5539893821211,136009.083934124,0.0,1.0
2021-11-09,36.2,36.53,35.985,36.51,118194,36.1446166520837,36.4741117762601,35.9299455863324,36.4541423747949,118375.10523862,0.0,1.0
2021-11-10,35.38,36.07,35.07,35.87,161798,35.3258711920089,36.0148155425596,35.0163454692976,35.8151215279072,162045.918383321,0.0,1.0
2021-11-11,35.55,35.92,35.53,35.77,64025,35.4956111044634,35.8650450315703,35.4756417029982,35.715274520581,64123.1036508002,0.0,1.0
2021-11-12,36.08,36.0966,35.605,35.77,127710,36.0248002432922,36.0413748465084,35.5505269584928,35.715274520581,127905.68632946,0.0,1.0
2021-11-15,35.97,36.26,35.8,36.26,120242,35.9149685352334,36.2045248564794,35.7452286227789,36.2045248564794,120426.243329629,0.0,1.0
2021-11-16,36.28,36.3382,35.95,36.0,118025,36.2244942579446,36.2826052162085,35.8949991337682,35.9449226374313,118205.846284822,0.0,1.0
2021-11-17,36.05,36.36,35.9926,36.31,140462,35.9948461410944,36.3043718638056,35.9375339588892,36.2544483601425,140677.225849257,0.0,1.0
2021-11-18,36.4,36.44,36.05,36.3,108116,36.3443106667361,36.3842494696666,35.9948461410944,36.2444636594099,108281.663011478,0.0,1.0
2021-11-19,36.33,36.635,36.33,36.55,96571,36.2744177616077,36.5789511339526,36.2744177616077,36.4940811777254,96718.9729427791,0.0,1.0
2021-11-22,35.86,36.73,35.76,36.68,333228,35.8051368271746,36.6738057909125,35.7052898198484,36.6238822872494,333738.595600919,0.0,1.0
2021-11-23,35.54,35.92,34.98,35.74,226197,35.4856264037308,35.8650450315703,34.9264831627041,35.6853204183832,226543.595103476,0.0,1.0
2021-11-24,35.77,35.77,35.03,35.3,53867,35.715274520581,35.715274520581,34.9764066663672,35.2459935861479,53949.5388419782,0.0,1.0
2021-11-26,35.02,35.3807,34.78,35.215,133883,34.9664219656346,35.3265701210601,34.7267891480517,35.1611236299206,134088.145038345,0.0,1.0
2021-11-29,35.59,35.69,35.22,35.55,94839,35.5355499073939,35.6353969147201,35.1661159802869,35.4956111044634,94984.3190494062,0.0,1.0
2021-11-30,34.99,35.7,34.7001,35.52,156843,34.9364678634367,35.6453816154527,34.647011389198,35.4656570022655,157083.325980515,0.0,1.0
2021-12-01,34.0,35.4886,33.92,35.36,170580,33.9479824909073,35.4343050419651,33.8681048850464,35.3059017905436,170841.374787247,0.0,1.0
2021-12-02,34.48,34.53,33.75,33.91,115635,34.4272481260731,34.4771716297362,33.6983649725918,33.8581201843137,115812.18415713,0.0,1.0
2021-12-03,33.79,34.72,33.31,34.72,226365,33.7383037755223,34.666880943656,33.2590381403566,34.666880943656,226711.852525004,0.0,1.0
2021-12-06,34.08,34.25,33.2,33.79,86892,34.0278600967683,34.1976000092228,33.1492064322977,33.7383037755223,87025.1420917661,0.0,1.0
2021-12-07,35.27,35.39,34.82,34.82,150586,35.21603948395,35.3358558927415,34.7667279509822,34.7667279509822,150816.738560865,0.0,1.0
2021-12-08,35.57,35.62,35.1454,35.42,76391,35.5155805059286,35.5655040095917,35.0916301128216,35.3658099949393,76508.0517139911,0.0,1.0
2021-12-09,34.94,35.575,34.9,35.5,99584,34.8865443597736,35.520572856295,34.8466055568431,35.4456876008003,99736.5896753031,0.0,1.0
2021-12-10,34.97,35.2774,34.66,35.1,88688,34.9164984619715,35.2234281624922,34.6069727392602,35.0462995714955,88823.8940504827,0.0,1.0
2021-12-13,34.32,34.97,34.1901,34.97,165051,34.2674929143512,34.9164984619715,34.1377916518344,34.9164984619715,165303.902860886,0.0,1.0
2021-12-14,33.82,34.0,33.46,33.84,159198,33.7682578777202,33.9479824909073,33.4088086513459,33.7882272791854,159441.93447872,0.0,1.0
2021-12-15,34.49,34.5,33.1627,33.85,114592,34.4372328268057,34.4472175275383,33.1119634985651,33.798211979918,114767.585998477,0.0,1.0
2021-12-16,33.44,34.7635,33.26,34.76,741021,33.3888392498806,34.7103143918429,33.2091146366935,34.7068197465864,742156.444988983,0.0,1.0
2021-12-17,33.46,33.73,32.8271,33.15,281039,33.4088086513459,33.6783955711266,32.7768769419784,33.0992829286346,281469.627909679,0.0,1.0
2021-12-20,32.97,33.0,32.61,32.78,163520,32.9195583154475,32.9495124176454,32.5601090890732,32.7298490015277,163770.556953984,0.0,1.0
2021-12-21,33.86,33.9865,33.089,33.29,134026,33.8081966806507,33.9345031449183,33.0383762541657,33.2390687388913,134231.364153098,0.0,1.0
2021-12-22,34.37,34.4,33.92,34.03,102477,34.3174164180143,34.3473705202121,33.8681048850464,33.9779365931052,102634.022535307,0.0,1.0
2021-12-23,34.7,34.78,34.37,34.56,129052,34.6469115421907,34.7267891480517,34.3174164180143,34.507125731934,129249.742637143,0.0,1.0
2021-12-27,35.22,35.23,34.88,34.88,130746,35.1661159802869,35.1761006810196,34.8266361553779,34.8266361553779,130946.338304218,0.0,1.0
2021-12-28,34.85,35.36,34.805,35.36,133926,34.79668205318,35.3059017905436,34.7517508998832,35.3059017905436,134131.210925999,0.0,1.0
2021-12-29,34.83,34.9611,34.51,34.81,114711,34.7767126517148,34.9076120783194,34.4572022282709,34.7567432502495,114886.768338726,0.0,1.0
2021-12-30,34.86,35.13,34.81,34.88,101204,34.8066667539126,35.0762536736934,34.7567432502495,34.8266361553779,101359.071954324,0.0,1.0
2021-12-31,34.63,34.905,34.6181,34.72,84433,34.5770186370624,34.8515979072094,34.5651368431906,34.666880943656,84562.3742373761,0.0,1.0
2022-01-03,35.01,35.053,34.6049,34.86,157603,34.9564372649019,34.9993714780522,34.5519570382235,34.8066667539126,157844.490506475,0.0,1.0
2022-01-04,34.52,35.1721,34.12,35.17,145309,34.4671869290036,35.1182892637777,34.0677988996988,35.1161924766239,145531.652766796,0.0,1.0
2022-01-05,33.1,34.37,33.01,34.21,330719,33.0493594249715,34.3174164180143,32.959497118378,34.1576612062923,331225.75113298,0.0,1.0
2022-01-06,32.99,33.4065,32.6,33.0,192613,32.9395277169127,33.3553905024263,32.5501243883406,32.9495124176454,192908.135314199,0.0,1.0
2022-01-07,32.67,33.225,32.475,33.09,156227,32.6200172934689,33.1741681841293,32.4253156291828,33.0393747242389,156466.382101578,0.0,1.0
2022-01-10,32.51,32.65,31.42,32.2,301505,32.460262081747,32.6000478920037,31.3719297018914,32.1507363590358,301966.987367973,0.0,1.0
2022-01-11,33.09,33.14,32.29,32.44,78238,33.0393747242389,33.089298227902,32.2405986656293,32.3903691766186,78357.8818185288,0.0,1.0
2022-01-12,33.14,33.537,33.0,33.37,90023,33.089298227902,33.485690846987,32.9495124176454,33.3189463447523,90160.9396322685,0.0,1.0
2022-01-13,32.17,33.3348,32.11,33.23,132014,32.1207822568379,33.2838001981735,32.0608740524422,33.1791605344956,132216.281223846,0.0,1.0
2022-01-14,32.15,32.3215,31.64,31.85,265247,32.1008128553727,32.2720504729371,31.5915931180091,31.8012718333941,265653.430286041,0.0,1.0
2022-01-18,31.24,31.78,31.2,31.66,209950,31.1922050887043,31.7313789282657,31.1522662857738,31.6115625194743,210271.700296532,0.0,1.0
2022-01-19,30.83,31.65,30.797,31.3,156327,30.7828323586669,31.6015778187417,30.7498828462492,31.2521132931,156566.535328678,0.0,1.0
2022-01-20,30.33,31.5449,30.27,31.01,444560,30.2835973220359,31.4966386140418,30.2236891176401,30.962556971854,445241.186395934,0.0,1.0
2022-01-21,29.34,30.265,29.28,29.95,374119,29.2951119495065,30.2186967672738,29.2352037451108,29.9041786941963,374692.251694396,0.0,1.0
2022-01-24,29.57,29.58,27.54,28.64,411915,29.5247600663568,29.5347447670894,27.4978658176349,28.5961828982231,412546.165409126,0.0,1.0
2022-01-25,28.88,29.4,28.58,29.01,124687,28.835815715806,29.3550201539022,28.5362746938274,28.96561682533,124878.054274226,0.0,1.0
2022-01-26,28.76,29.95,28.43,29.67,127737,28.7159993070146,29.9041786941963,28.3865041828381,29.624607073683,127932.727700777,0.0,1.0
2022-01-27,28.35,29.3696,28.26,29.22,87407,28.3066265769771,29.3246666636751,28.2167642703836,29.1752955407151,87540.9312113315,0.0,1.0
2022-01-28,29.3,29.31,28.01,28.42,108756,29.255173146576,29.2651578473086,27.9671467520681,28.3765194821055,108922.643664919,0.0,1.0
2022-01-31,30.58,30.58,29.45,29.45,148919,30.5332148403514,30.5332148403514,29.4049436575653,29.4049436575653,149147.184265107,0.0,1.0
2022-02-01,30.95,31.0,30.205,30.84,90292,30.9026487674583,30.9525722711214,30.1587885628781,30.7928170593995,90430.3518131675,0.0,1.0
2022-02-02,30.84,31.39,30.545,31.28,187055,30.7928170593995,31.3419755996936,30.4982683877872,31.2321438916347,187341.618951978,0.0,1.0
2022-02-03,29.41,30.18,29.3,29.87,155418,29.3650048546348,30.1338268110466,29.255173146576,29.8243010883354,155656.142494339,0.0,1.0
2022-02-04,30.18,30.4448,29.4132,29.61,77310,30.1338268110466,30.3982216864463,29.3681999588693,29.5646988692872,77428.4598710403,0.0,1.0
2022-02-07,29.99,30.54,29.91,30.28,100083,29.9441174971268,30.4932760374209,29.8642398912658,30.2336738183728,100236.354278532,0.0,1.0
2022-02-08,30.49,30.49,29.7535,29.875,50661,30.4433525337578,30.4433525337578,29.7079793248003,29.8292934387017,50738.6263811509,0.0,1.0
2022-02-09,31.39,31.39,30.835,30.92,721941,31.3419755996936,31.3419755996936,30.7878247090332,30.8726946652604,723047.209258294,0.0,1.0
2022-02-10,30.67,31.5559,30.479,30.8,136337,30.6230771469449,31.5076217848477,30.4323693629519,30.752878256469,136545.905231381,0.0,1.0
2022-02-11,29.63,30.79,29.43,30.69,163963,29.5846682707525,30.7428935557364,29.3849742561001,30.6430465484102,164214.235750037,0.0,1.0
2022-02-14,29.53,29.8969,29.24,29.43,125141,29.4848212634263,29.8511599333061,29.1952649421803,29.3849742561001,125332.74992526,0.0,1.0
2022-02-15,30.53,30.6,30.0,30.06,106577,30.4832913366883,30.5531842418166,29.9541021978594,30.0140104022551,106740.304846409,0.0,1.0
2022-02-16,30.41,30.5,29.95,30.29,98353,30.3634749278968,30.4533372344904,29.9041786941963,30.2436585191054,98503.7034497017,0.0,1.0
2022-02-17,29.3,30.24,29.25,30.24,91405,29.255173146576,30.1937350154423,29.2052496429129,30.1937350154423,91545.057230791,0.0,1.0
2022-02-18,28.79,29.45,28.6104,29.45,109866,28.7459534092124,29.4049436575653,28.5666281840546,29.4049436575653,110034.344485729,0.0,1.0
2022-02-22,28.26,28.96,27.91,28.45,264635,28.2167642703836,28.915693321667,27.8672997447419,28.4064735843033,265040.492536189,0.0,1.0
2022-02-23,27.58,28.84,27.52,28.68,161056,27.5378046205654,28.7958769128755,27.4778964161697,28.6361217011536,161302.781438239,0.0,1.0
2022-02-24,28.69,28.77,26.35,26.47,886462,28.6461064018862,28.7259840077472,26.3096864304532,26.4295028392446,887820.300015551,0.0,1.0
2022-02-25,29.175,29.1876,28.4,28.85,112962,29.1303643874183,29.1429451103414,28.3565500806402,28.8058616136081,113135.088396746,0.0,1.0
2022-02-28,29.38,29.55,28.73,28.85,58548,29.335050752437,29.5047906648915,28.6860452048167,28.8058616136081,58637.711402531,0.0,1.0
2022-03-01,28.85,29.485,28.66,29.36,218071,28.8058616136081,29.4398901101295,28.6161522996884,29.3150813509717,218405.143869327,0.0,1.0
2022-03-02,29.29,29.3794,28.625,28.99,83767,29.2451884458434,29.334451670393,28.5812058471242,28.9456474238648,83895.3537448899,0.0,1.0
2022-03-03,28.56,29.51,28.4,29.51,72533,28.5163052923622,29.464851861961,28.3565500806402,29.464851861961,72644.1402124714,0.0,1.0
2022-03-04,27.89,28.55,27.68,28.28,98001,27.8473303432766,28.5063205916295,27.6376516278916,28.2367336718488,98151.1640903096,0.0,1.0
2022-03-07,26.57,27.9502,26.55,27.83,223160,26.5293498465708,27.907438241687,26.5093804451056,27.7874221388809,223501.941596448,0.0,1.0
2022-03-08,26.68,27.456,26.24,26.5,168640,26.6391815546296,27.4139943314809,26.1998547223944,26.4594569414425,168898.402181506,0.0,1.0
2022-03-09,27.78,27.918,27.36,27.43,111279,27.7374986352178,27.875287505328,27.3181412044478,27.3880341095761,111449.509584653,0.0,1.0
2022-03-10,27.62,27.6795,27.15,27.43,53066,27.5777434234959,27.637152392855,27.1084624890628,27.3880341095761,53147.3114929069,0.0,1.0
2022-03-11,26.97,27.8548,26.93,27.83,57782,26.9287378758756,27.8121841966978,26.8887990729451,27.7874221388809,57870.5376829447,0.0,1.0
2022-03-14,26.34,27.1234,26.2104,26.93,131878,26.2997017297206,27.081903185114,26.1703000082258,26.8887990729451,132080.07283499,0.0,1.0
2022-03-15,27.23,27.2869,26.41,26.47,51781,27.1883400949237,27.2451530420923,26.3695946348489,26.4295028392446,51860.3425246714,0.0,1.0
2022-03-16,28.45,28.485,27.43,27.71,118712,28.4064735843033,28.4414200368675,27.3880341095761,27.6676057300895,118893.898954999,0.0,1.0
2022-03-17,28.92,28.92,28.1571,28.3,94938,28.8757545187365,28.8757545187365,28.1140216998449,28.256703073314,95083.4707442352,0.0,1.0
2022-03-18,29.78,29.78,28.71,28.71,129308,29.7344387817418,29.7344387817418,28.6660758033515,28.6660758033515,129506.134898519,0.0,1.0
2022-03-21,29.46,29.7,29.07,29.68,112281,29.4149283582979,29.6545611758808,29.0255250297258,29.6345917744156,112453.044920195,0.0,1.0
2022-03-22,30.07,30.19,29.55,29.55,136045,30.0239951029877,30.1438115117792,29.5047906648915,29.5047906648915,136253.457808249,0.0,1.0
2022-03-23,29.61,30.1,29.56,29.8,101618,29.5646988692872,30.0539492051856,29.5147753656241,29.754408183207,101773.706314518,0.0,1.0
2022-03-24,30.34,30.41,29.5735,29.91,71265,30.2935820227685,30.3634749278968,29.5282547116132,29.8642398912658,71374.197292843,0.0,1.0
2022-03-25,30.21,30.48,29.88,30.4,85147,30.1637809132444,30.4333678330252,29.834285789068,30.3534902271642,85277.4682788706,0.0,1.0
2022-03-28,30.62,30.62,30.02,30.25,106435,30.5731536432818,30.5731536432818,29.9740715993246,30.2037197161749,106598.087263927,0.0,1.0
2022-03-29,31.3,31.4146,30.73,31.0,187026,31.2521132931,31.3665379634958,30.6829853513407,30.9525722711214,187312.574516119,0.0,1.0
2022-03-30,30.72,31.19,30.606,31.14,381240,30.673000650608,31.1422815850412,30.5591750622562,31.0923580813781,381824.16299619,0.0,1.0
2022-03-31,30.24,30.83,30.2,30.83,42344,30.1937350154423,30.7828323586669,30.1537962125118,30.7828323586669,42408.8824832406,0.0,1.0
2022-04-01,30.24,30.4255,29.94,30.31,61976,30.1937350154423,30.3789512140324,29.8941939934637,30.2636279205706,62070.9640275203,0.0,1.0
2022-04-04,30.94,30.95,30.28,30.28,104362,30.8926640667257,30.9026487674583,30.2336738183728,30.2336738183728,104521.910866143,0.0,1.0
2022-04-05,30.12,30.86,30.0,30.86,117980,30.0739186066508,30.8127864608647,29.9541021978594,30.8127864608647,118160.777332627,0.0,1.0
2022-04-06,29.23,29.65,28.945,29.53,140613,29.1852802414477,29.6046376722177,28.900716270568,29.4848212634263,140828.457222178,0.0,1.0
2022-04-07,29.22,29.41,28.6,29.11,90465,29.1752955407151,29.3650048546348,28.5562440952926,29.0654638326562,90603.6168960504,0.0,1.0
2022-04-08,28.78,29.1458,28.725,29.04,80889,28.7359687084798,29.101209061279,28.6810528544504,28.9955709275279,81012.9438689508,0.0,1.0
2022-04-11,28.18,28.499,28.17,28.38,98602,28.1368866645226,28.4553986178932,28.12690196379,28.336580679175,98753.0849851808,0.0,1.0
2022-04-12,28.07,28.85,27.9489,28.61,92039,28.0270549564638,28.8058616136081,27.9061402305918,28.5662287960253,92180.0286906051,0.0,1.0
2022-04-13,28.77,28.85,28.07,28.07,66421,28.7259840077472,28.8058616136081,28.0270549564638,28.0270549564638,66522.7749721171,0.0,1.0
2022-04-14,28.19,28.84,28.145,28.74,62975,28.1468713652552,28.7958769128755,28.1019402119584,28.6960299055493,63071.4947662498,0.0,1.0
2022-04-18,28.1,28.3649,27.8134,28.05,73994,28.0570090586616,28.3215037810687,27.7708475356648,28.0070855549985,74107.3788604032,0.0,1.0
2022-04-19,28.84,28.92,28.07,28.08,63084,28.7958769128755,28.8757545187365,28.0270549564638,28.0370396571964,63180.6617837888,0.0,1.0
2022-04-20,28.24,28.86,28.17,28.86,106509,28.1967948689183,28.8158463143407,28.12690196379,28.8158463143407,106672.200651981,0.0,1.0
2022-04-21,27.45,28.87,27.37,28.675,147505,27.4080035110414,28.8258310150734,27.3281259051804,28.6311293507873,147731.017633913,0.0,1.0
2022-04-22,26.68,27.5768,26.66,27.45,471089,26.6391815546296,27.534609516331,26.6192121531644,27.4080035110414,471810.836013305,0.0,1.0
2022-04-25,27.055,27.055,26.34,26.49,100790,27.0136078321029,27.0136078321029,26.2997017297206,26.4494722407099,100944.43759413,0.0,1.0
2022-04-26,25.89,26.88,25.88,26.88,153603,25.8503901967527,26.838875569282,25.8404054960201,26.838875569282,153838.361422473,0.0,1.0
2022-04-27,25.915,26.35,25.7,25.97,62763,25.8753519485842,26.3096864304532,25.6606808828329,25.9302678026136,62859.1699247977,0.0,1.0
2022-04-28,26.89,27.12,25.95,26.35,127594,26.8488602700147,27.0785083868649,25.9102984011484,26.3096864304532,127789.508586024,0.0,1.0
2022-04-29,25.7,26.9669,25.675,26.565,159914,25.6606808828329,26.9256426186485,25.6357191310013,26.5243574962045,160159.031584757,0.0,1.0
2022-05-02,26.22,26.22,25.4,25.7,138264,26.1798853209291,26.1798853209291,25.3611398608543,25.6606808828329,138475.857917598,0.0,1.0
2022-05-03,26.185,26.35,25.9,26.22,52115,26.144938868365,26.3096864304532,25.8603748974853,26.1798853209291,52194.8543031854,0.0,1.0
2022-05-04,26.79,26.89,25.43,26.09,188906,26.7490132626885,26.8488602700147,25.3910939630522,26.0500842114051,189195.4551856,0.0,1.0
2022-05-05,25.33,26.56,25.05,26.56,200992,25.291246955726,26.5193651458382,25.0116753352126,26.5193651458382,201299.974212911,0.0,1.0
2022-05-06,24.98,25.4383,24.45,25.3,153459,24.9417824300843,25.3993812646602,24.4125932912554,25.2612928535281,153694.140775449,0.0,1.0
2022-05-09,23.56,24.5792,23.4096,24.5,165047,23.5239549260523,24.5415956247209,23.3737850270337,24.4625167949185,165299.896731802,0.0,1.0
2022-05-10,23.7711,24.28,23.3401,24.19,76417,23.7347319585179,24.2428533788009,23.3043913569419,24.1529910722073,76534.0915530369,0.0,1.0
2022-05-11,22.97,24.0567,22.8427,23.73,164846,22.9348575828277,24.0198950114415,22.8077523425014,23.6936948385068,165098.588745331,0.0,1.0
2022-05-12,22.94,23.5263,22.33,22.54,159859,22.9049034806298,23.4903064845833,22.29583673594,22.505515451325,160103.947309852,0.0,1.0
2022-05-13,24.04,24.1999,23.26,23.27,103695,24.003220561218,24.1628759259326,23.2244139040737,23.2343986048063,103853.888841386,0.0,1.0
2022-05-16,23.61,23.9602,23.5707,23.96,95938,23.5738784297154,23.9235426493717,23.5346385558362,23.9233429553571,96085.0030152355,0.0,1.0
2022-05-17,24.33,24.4037,23.82,24.21,260296,24.292776882464,24.3663641268634,23.7835571451004,24.1729604736725,260694.844012318,0.0,1.0
2022-05-18,23.12,24.0375,22.9519,23.97,101972,23.084628093817,24.0007243860349,22.9167852745016,23.9333276560897,102128.248738452,0.0,1.0
2022-05-19,23.085,23.505,22.845,22.85,71354,23.0496816412528,23.4690390720228,22.8100488236699,22.8150411740362,71463.3336649621,0.0,1.0
2022-05-20,22.95,23.48,22.23,23.48,105387,22.9148881813624,23.4440773201913,22.1959897286138,23.4440773201913,105548.481443919,0.0,1.0
2022-05-23,23.34,23.34,22.7,23.0,63481,23.3042915099346,23.3042915099346,22.665270663047,22.9648116850255,63578.270095376,0.0,1.0
2022-05-24,22.4465,22.82,22.18,22.81,71190,22.412158499475,22.7850870718384,22.1460662249507,22.7751023711058,71299.0823725181,0.0,1.0
2022-05-25,22.95,23.14,22.37,22.37,129684,22.9148881813624,23.1045974952822,22.3357755388705,22.3357755388705,129882.711032415,0.0,1.0
2022-05-26,23.79,23.9,22.8573,22.94,161018,23.7536030429025,23.8634347509613,22.8223300055711,22.9049034806298,161264.723211941,0.0,1.0
2022-05-27,24.58,24.6,24.0,24.11,131173,24.5423944007795,24.5623638022447,23.9632817582875,24.0731134663463,131373.992583934,0.0,1.0
2022-05-31,24.445,24.7698,24.15,24.66,122698,24.4076009408891,24.7319040206846,24.1130522692768,24.6222720066404,122886.006587206,0.0,1.0
2022-06-01,24.31,24.889,24.0802,24.72,129213,24.2728074809987,24.8509216534174,24.0433590581631,24.6821802110362,129410.989332774,0.0,1.0
2022-06-02,25.18,25.18,24.19,24.19,73179,25.1414764447367,25.1414764447367,24.1529910722073,24.1529910722073,73291.1300595377,0.0,1.0
2022-06-03,24.47,24.8,24.3524,24.64,80946,24.4325626927207,24.7620578168971,24.315142612105,24.6023026051752,81070.0312083977,0.0,1.0
2022-06-06,24.66,25.03,24.4934,24.86,57820,24.6222720066404,24.9917059337474,24.455926892435,24.8219660212928,57908.5959092428,0.0,1.0
2022-06-07,24.93,24.93,24.23,24.39,27640,24.8918589264212,24.8918589264212,24.1929298751378,24.3526850868597,27682.3519704508,0.0,1.0
2022-06-08,24.79,25.1475,24.75,24.79,34340,24.7520731161645,25.1090261673557,24.712134313234,24.7520731161645,34392.6181861535,0.0,1.0
2022-06-09,24.06,24.8319,24.06,24.615,42004,24.0231899626832,24.7939090122342,24.0231899626832,24.5773408533436,42068.3615111006,0.0,1.0
2022-06-10,23.09,23.62,23.023,23.62,184827,23.0546739916191,23.583863130448,22.9877764967106,23.583863130448,185110.20505219,0.0,1.0
2022-06-13,21.805,22.38,21.7312,22.24,166475,21.7716399474775,22.3457602396031,21.6979528560707,22.2059744293464,166730.08481479,0.0,1.0
2022-06-14,21.8645,22.1022,21.6328,22.04,94319,21.8310489168366,22.0683852532509,21.5997034008618,22.006280414694,94463.5222684859,0.0,1.0
2022-06-15,22.44,22.8064,21.97,22.21,146260,22.4056684439988,22.771507878842,21.9363875095657,22.1760203271486,146484.109956518,0.0,1.0
2022-06-16,21.32,21.81,21.11,21.81,134214,21.2873819619454,21.7766322978438,21.0777032465604,21.7766322978438,134419.652220047,0.0,1.0
2022-06-17,21.62,21.8,21.28,21.37,135648,21.586922983924,21.7666475971112,21.2474431590149,21.3373054656085,135855.849496661,0.0,1.0
2022-06-21,22.11,22.4416,22.04,22.04,76209,22.0761733198224,22.4072659961161,22.006280414694,22.006280414694,76325.7728406689,0.0,1.0
2022-06-22,22.08,22.4637,21.786,21.84,106382,22.0462192176245,22.4293321847351,21.7526690160855,21.8065864000416,106545.006053564,0.0,1.0
2022-06-23,22.38,22.4411,22.0,22.31,105542,22.3457602396031,22.4067667610794,21.9663416117636,22.2758673344748,105703.718945924,0.0,1.0
2022-06-24,23.26,23.27,22.67,22.67,152669,23.2244139040737,23.2343986048063,22.6353165608491,22.6353165608491,152902.930281359,0.0,1.0
2022-06-27,23.07,23.43,22.96,23.43,137356,23.0347045901539,23.3941538165282,22.9248728820951,23.3941538165282,137566.46661553,0.0,1.0
2022-06-28,22.28,23.34,22.2567,23.14,94318,22.2459132322769,23.3042915099346,22.2226488795699,23.1045974952822,94462.5207362152,0.0,1.0
2022-06-29,22.19,22.37,21.9963,22.31,108943,22.1560509256833,22.3357755388705,21.9626472724925,22.2758673344748,109109.930199596,0.0,1.0
2022-06-30,21.72,22.0,21.35,21.83,150284,21.6867699912502,21.9663416117636,21.3173360641433,21.796601699309,150514.275815023,0.0,1.0
2022-07-01,21.8799,21.9,21.4436,21.6,39996,21.8464253559648,21.8664946044374,21.4107928630006,21.5669535824588,40057.2847109317,0.0,1.0
2022-07-05,22.46,22.46,21.37,21.56,51300,22.4256378454641,22.4256378454641,21.3373054656085,21.5270147795283,51378.6055023201,0.0,1.0
2022-07-06,22.385,22.5785,22.135,22.41,57411,22.3507525899694,22.5439565491456,22.1011350716539,22.375714341801,57498.9692104036,0.0,1.0
2022-07-07,23.08,23.133,22.58,22.58,107090,23.0446892908865,23.0976082047694,22.5454542542555,22.5454542542555,107254.090901432,0.0,1.0
2022-07-08,23.08,23.17,22.7128,22.77,84514,23.0446892908865,23.1345515974801,22.6780510799847,22.7351635681753,84643.4983513272,0.0,1.0
2022-07-11,22.47,22.88,22.3854,22.79,189723,22.4356225461967,22.8449952762341,22.3511519779987,22.7551329696405,190013.707051008,0.0,1.0
2022-07-12,22.24,22.58,22.1443,22.495,94711,22.2059744293464,22.5454542542555,22.1104208433353,22.4605842980282,94856.1229187184,0.0,1.0
2022-07-13,22.2508,22.42,21.65,21.83,109052,22.2167579061377,22.3856990425336,21.6168770861219,21.796601699309,109219.097217135,0.0,1.0
2022-07-14,22.16,22.2083,21.71,22.0,43326,22.1260968234855,22.174322928024,21.6767852905176,21.9663416117636,43392.387173363,0.0,1.0
2022-07-15,22.685,22.69,22.4107,22.44,86435,22.650293611948,22.6552859623143,22.3764132708523,22.4056684439988,86567.441843919,0.0,1.0
2022-07-18,22.68,23.25,22.5788,22.96,107262,22.6453012615817,23.214429203341,22.5442560901676,22.9248728820951,107426.354452044,0.0,1.0
2022-07-19,23.37,23.43,22.78,22.99,76385,23.3342456121325,23.3941538165282,22.7451482689079,22.9548269842929,76502.042520365,0.0,1.0
2022-07-20,23.97,24.01,23.4492,23.48,152860,23.9333276560897,23.9732664590201,23.4133244419348,23.4440773201913,153094.22294512,0.0,1.0
2022-07-21,24.29,24.2937,23.7026,24.02,72821,24.2528380795335,24.2565324188046,23.6663367584994,23.9832511597528,72932.5815065196,0.0,1.0
2022-07-22,23.66,24.25,23.5283,24.24,85043,23.6238019333785,24.212899276603,23.4923034247299,24.2029145758704,85173.3089226863,0.0,1.0
2022-07-25,23.56,23.7331,23.43,23.7,48346,23.5239549260523,23.6967900957339,23.3941538165282,23.6637407363089,48420.0791737849,0.0,1.0
2022-07-26,22.93,23.3,22.9042,23.28,80352,22.8949187798972,23.2643527070041,22.869158252007,23.2443833055389,80475.1210394236,0.0,1.0
2022-07-27,24.05,24.15,23.33,23.35,61517,24.0132052619506,24.1130522692768,23.294306809202,23.3142762106672,61611.2607151312,0.0,1.0
2022-07-28,24.32,24.34,23.69,24.09,83474,24.2827921817314,24.3027615831966,23.6537560355763,24.0531440648811,83601.9047894867,0.0,1.0
2022-07-29,24.97,24.99,24.3785,24.54,198837,24.9317977293516,24.9517671308169,24.3412026810172,24.502455597849,199141.672168906,0.0,1.0
2022-08-01,24.96,25.25,24.67,24.86,151261,24.921813028619,25.211369349865,24.6322567073731,24.8219660212928,151492.772843791,0.0,1.0
2022-08-02,24.96,25.37,24.75,24.815,81114,24.921813028619,25.3311857586564,24.712134313234,24.777034867996,81238.288629926,0.0,1.0
2022-08-03,25.64,25.6931,25.13,25.13,96164,25.6007726784372,25.6537914393274,25.0915529410736,25.0915529410736,96311.3493084817,0.0,1.0
2022-08-04,25.73,25.77,25.485,25.68,152606,25.6906349850308,25.7305737879612,25.4460098170816,25.6407114813677,152839.833748286,0.0,1.0
2022-08-05,25.56,25.82,25.18,25.33,72209,25.5208950725762,25.7804972916243,25.1414764447367,25.291246955726,72319.6437566674,0.0,1.0
2022-08-08,25.58,26.06,25.49,25.69,119316,25.5408644740415,26.0201301092072,25.4510021674479,25.6506961821003,119498.824446683,0.0,1.0
2022-08-09,25.07,25.4,24.93,25.4,192107,25.0316447366778,25.3611398608543,24.8918589264212,25.3611398608543,192401.359985073,0.0,1.0
2022-08-10,25.965,25.99,25.55,25.8,193046,25.9252754522473,25.9502372040789,25.5109103718436,25.7605278901591,193341.798787542,0.0,1.0
2022-08-11,25.94,26.4788,25.86,26.26,216127,25.9003137004158,26.4382893758893,25.8204360945548,26.2198241238596,216458.165134502,0.0,1.0
2022-08-12,26.5,26.54,25.98,26.13,89453,26.4594569414425,26.499395744373,25.9402525033462,26.0900230143355,89590.0662377981,0.0,1.0
2022-08-15,26.61,26.6938,26.25,26.35,111038,26.5692886495013,26.6529604416406,26.209839423127,26.3096864304532,111208.140307342,0.0,1.0
2022-08-16,26.66,26.81,26.3,26.62,80596,26.6192121531644,26.7689826641537,26.2597629267901,26.5792733502339,80719.4949135477,0.0,1.0
2022-08-17,26.299,26.465,26.0697,26.31,79250,26.2587644567168,26.4245104888783,26.0298152689178,26.2697476275227,79371.4324767812,0.0,1.0
2022-08-18,26.42,26.4999,26.15,26.21,37486,26.3795793355815,26.4593570944352,26.1099924158008,26.1699006201965,37543.4387107208,0.0,1.0
2022-08-19,25.79,26.13,25.7081,26.08,89624,25.7505431894265,26.0900230143355,25.6687684904263,26.0400995106724,89761.3282561391,0.0,1.0
2022-08-22,25.05,25.335,25.01,25.28,173385,25.0116753352126,25.2962393060923,24.9717365322821,25.2413234520629,173650.672807403,0.0,1.0
2022-08-23,25.16,25.4,25.11,25.11,26164,25.1215070432714,25.3611398608543,25.0715835396083,25.0715835396083,26204.0903384543,0.0,1.0
2022-08-24,25.33,25.475,25.11,25.11,52015,25.291246955726,25.436025116349,25.0715835396083,25.0715835396083,52094.7010760854,0.0,1.0
2022-08-25,25.78,25.865,25.41,25.47,48346,25.7405584886939,25.8254284449211,25.3711245615869,25.4310327659826,48420.0791737849,0.0,1.0
2022-08-26,24.7,25.8,24.66,25.8,117165,24.6622108095709,25.7605278901591,24.6222720066404,25.7605278901591,117344.528531761,0.0,1.0
2022-08-29,24.43,24.6571,24.34,24.42,99405,24.3926238897902,24.619376443428,24.3027615831966,24.3826391890576,99557.315398794,0.0,1.0
2022-08-30,24.03,24.61,23.8665,24.52,92084,23.9932358604854,24.5723485029773,23.8299860035071,24.4824861963838,92225.0976428002,0.0,1.0
2022-08-31,23.885,24.345,23.885,24.32,19129,23.8484576998624,24.3077539335629,23.8484576998624,24.2827921817314,19158.3108119665,0.0,1.0
2022-09-01,23.71,23.71,23.11,23.58,68196,23.6737254370416,23.6737254370416,23.0746433930844,23.5439243275175,68300.4947531427,0.0,1.0
2022-09-02,23.505,24.1114,23.405,23.98,57903,23.4690390720228,24.0745113244489,23.3691920646967,23.9433123568223,57991.7230877359,0.0,1.0
2022-09-06,23.324,23.6,23.18,23.6,46111,23.2883159887624,23.5638937289827,23.1445362982127,23.5638937289827,46181.6545480992,0.0,1.0
2022-09-07,23.82,23.915,23.33,23.35,52850,23.7835571451004,23.8784118020603,23.294306809202,23.3142762106672,52930.9805223707,0.0,1.0
2022-09-08,24.04,24.12,23.66,23.66,43556,24.003220561218,24.083098167079,23.6238019333785,23.6238019333785,43622.7395956931,0.0,1.0
2022-09-09,24.7179,24.73,24.38,24.38,71737,24.6800834238823,24.6921649117688,24.3427003861271,24.3427003861271,71846.9205247552,0.0,1.0
2022-09-12,25.03,25.053,24.8233,24.88,67986,24.9917059337474,25.0146707454324,24.7853221696041,24.8419354227581,68090.1729762326,0.0,1.0
2022-09-13,23.68,24.27,23.62,24.25,152197,23.6437713348437,24.2328686780683,23.583863130448,24.212899276603,152430.207049447,0.0,1.0
2022-09-14,23.89,23.94,23.58,23.78,67613,23.8534500502287,23.9033735538918,23.5439243275175,23.7436183421699,67716.6014391496,0.0,1.0
2022-09-15,23.605,24.09,23.49,23.78,42734,23.568886079349,24.0531440648811,23.4540620209239,23.7436183421699,42799.4800689309,0.0,1.0
2022-09-16,23.29,23.37,23.0407,23.2,78335,23.2543680062715,23.3342456121325,23.0054494170073,23.1645056996779,78455.0304488159,0.0,1.0
2022-09-19,23.55,23.55,23.04,23.04,46537,23.5139702253196,23.5139702253196,23.004750487956,23.004750487956,46608.3072955454,0.0,1.0
2022-09-20,23.3215,23.5203,23.1872,23.35,18595,23.2858198135793,23.4843156641438,23.1517252827402,23.3142762106672,18623.4925792523,0.0,1.0
2022-09-21,22.84,23.71,22.84,23.4,107885,22.8050564733036,23.6737254370416,22.8050564733036,23.3641997143303,108050.309056878,0.0,1.0
2022-09-22,22.456,22.85,22.3593,22.77,93427,22.421643965171,22.8150411740362,22.3250919090866,22.7351635681753,93570.1554827538,0.0,1.0
2022-09-23,21.98,22.11,21.65,22.01,191160,21.9463722102983,22.0761733198224,21.6168770861219,21.9763263124962,191452.908924435,0.0,1.0
2022-09-26,21.81,22.29,21.7639,21.89,141690,21.7766322978438,22.2558979330095,21.7306028274664,21.8565099037047,141907.107478046,0.0,1.0
2022-09-27,21.95,22.37,21.7,22.13,155574,21.9164181081005,22.3357755388705,21.666800589785,22.0961427212876,155812.381528615,0.0,1.0
2022-09-28,22.47,22.5,21.814,21.9,73956,22.4356225461967,22.4655766483946,21.7806261781368,21.8664946044374,74069.3206341051,0.0,1.0
2022-09-29,21.73,22.13,21.52,22.13,148971,21.6967546919828,22.0961427212876,21.4870759765978,22.0961427212876,149199.2639432,0.0,1.0
2022-09-30,21.45,22.1,21.4495,21.68,416202,21.4171830714695,22.0661886190898,21.4166838364328,21.6468311883197,416839.734254905,0.0,1.0
2022-10-03,21.9039,22.07,21.44,21.7,330503,21.8703886377231,22.0362345168919,21.4071983707369,21.666800589785,331009.420162443,0.0,1.0
2022-10-04,22.75,22.79,22.4696,22.48,156499,22.7151941667101,22.7551329696405,22.4352231581674,22.4456072469293,156738.79887929,0.0,1.0
2022-10-05,22.82,22.88,22.2021,22.47,112519,22.7850870718384,22.8449952762341,22.1681324135698,22.4356225461967,112691.409600693,0.0,1.0
2022-10-06,22.73,23.03,22.63,22.64,58692,22.6952247652448,22.9947657872234,22.5953777579186,22.6053624586512,58781.9320495551,0.0,1.0
2022-10-07,21.78,22.36,21.6676,22.36,102171,21.7466781956459,22.3257908381379,21.6344501594113,22.3257908381379,102327.553660381,0.0,1.0
2022-10-10,21.4623,21.84,21.2544,21.84,152347,21.4294642533706,21.8065864000416,21.2218823251394,21.8065864000416,152580.436890097,0.0,1.0
2022-10-11,21.17,21.5087,20.94,21.3,126176,21.1376114509561,21.47579326477,20.9079633341059,21.2674125604802,126369.335825746,0.0,1.0
2022-10-12,21.14,21.2899,20.94,21.09,74853,21.1076573487583,21.2573280127402,20.9079633341059,21.0577338450952,74967.6950811923,0.0,1.0
2022-10-13,21.6157,21.71,20.37,20.55,105907,21.582629562609,21.6767852905176,20.3388353923465,20.5185600055337,106069.278224839,0.0,1.0
2022-10-14,20.86,21.82,20.781,21.77,93968,20.8280857282449,21.7866169985764,20.7492065924572,21.7366934949133,94111.984441365,0.0,1.0
2022-10-17,21.6,21.68,21.26,21.26,113379,21.5669535824588,21.6468311883197,21.2274737575497,21.2274737575497,113552.727353753,0.0,1.0
2022-10-18,21.79,22.33,21.6,22.17,167363,21.7566628963786,22.29583673594,21.5669535824588,22.1360815242181,167619.445471438,0.0,1.0
2022-10-19,21.69,21.985,21.5721,21.7,57766,21.6568158890524,21.9513645606646,21.5390962674148,21.666800589785,57854.5131666086,0.0,1.0
2022-10-20,21.63,22.14,21.55,21.69,36227,21.5969076846566,22.1061274220202,21.5170300787957,21.6568158890524,36282.5095815313,0.0,1.0
2022-10-21,22.1,22.135,21.395,21.45,113537,22.0661886190898,22.1011350716539,21.3622672174401,21.4171830714695,113710.969452571,0.0,1.0
2022-10-24,22.27,22.3075,21.6887,22.1,59354,22.2359285315443,22.2733711592916,21.6555178779571,22.0661886190898,59444.9464129573,0.0,1.0
2022-10-25,22.84,22.895,22.33,22.33,159906,22.8050564733036,22.859972327333,22.29583673594,22.29583673594,160151.019326589,0.0,1.0
2022-10-26,22.39,22.8517,22.3,22.39,153259,22.3557449403357,22.8167385731608,22.2658826337422,22.3557449403357,153493.83432125,0.0,1.0
2022-10-27,22.06,22.49,21.9901,22.49,94664,22.0262498161593,22.4555919476619,21.9564567580383,22.4555919476619,94809.0509019811,0.0,1.0
2022-10-28,22.49,22.559,21.81,21.81,154793,22.4555919476619,22.524486382717,21.7766322978438,21.7766322978438,155030.184824964,0.0,1.0
2022-10-31,22.24,22.3741,22.11,22.315,41385,22.2059744293464,22.3398692661709,22.0761733198224,22.2808596848411,41448.4130353513,0.0,1.0
2022-11-01,22.055,22.69,22.04,22.61,101127,22.021257465793,22.6552859623143,22.006280414694,22.5754083564534,101281.953969457,0.0,1.0
2022-11-02,21.23,22.26,21.23,22.01,148326,21.1975196553518,22.2259438308117,21.1975196553518,21.9763263124962,148553.275628405,0.0,1.0
2022-11-03,20.925,21.25,20.8,20.98,138981,20.8929862830069,21.2174890568171,20.7681775238492,20.9479021370363,139193.956555906,0.0,1.0
2022-11-04,21.21,21.44,20.809,21.44,98772,21.1775502538866,21.4071983707369,20.7771637545085,21.4071983707369,98923.3454712508,0.0,1.0
2022-11-07,21.395,21.425,21.108,21.28,75987,21.3622672174401,21.3922213196379,21.0757063064139,21.2474431590149,76103.4326765068,0.0,1.0
2022-11-08,21.49,21.73,21.19,21.5,439461,21.4571218744,21.6967546919828,21.1575808524214,21.4671065751326,440134.373346103,0.0,1.0
2022-11-09,20.75,21.2695,20.7042,21.23,74823,20.7182540201861,21.2369592232457,20.6725240908307,21.1975196553518,74937.6491130624,0.0,1.0
2022-11-10,22.48,22.5,21.7643,21.9,242036,22.4456072469293,22.4655766483946,21.7310022154957,21.8664946044374,242406.864743851,0.0,1.0
2022-11-11,23.08,23.16,22.4492,22.51,99613,23.0446892908865,23.1245668967475,22.4148543686728,22.4755613491272,99765.6341111622,0.0,1.0
2022-11-14,22.75,23.099,22.66,22.81,46982,22.7151941667101,23.0636602222785,22.6253318601165,22.7751023711058,47053.9891561404,0.0,1.0
2022-11-15,23.31,23.56,23.0,23.4,90313,23.2743374077368,23.5239549260523,22.9648116850255,23.3641997143303,90451.3839908583,0.0,1.0
2022-11-16,22.86,23.04,22.77,23.04,50157,22.8250258747689,23.004750487956,22.7351635681753,23.004750487956,50233.8541165666,0.0,1.0
2022-11-17,22.74,22.8509,22.32,22.35,42398,22.7052094659774,22.8159397971022,22.2858520352074,22.3158061374053,42462.9652258747,0.0,1.0
2022-11-18,22.59,23.02,22.4097,23.02,41837,22.5554389549881,22.9847810864908,22.375414800779,22.9847810864908,41901.1056218435,0.0,1.0
2022-11-21,22.27,22.49,22.1583,22.49,606428,22.2359285315443,22.4555919476619,22.1243994243609,22.4555919476619,607357.212038226,0.0,1.0
2022-11-22,22.59,22.66,22.118,22.3,147670,22.5554389549881,22.6253318601165,22.0841610804085,22.2658826337422,147896.270458628,0.0,1.0
2022-11-23,22.87,22.9895,22.58,22.58,138333,22.8350105755015,22.9543277492563,22.5454542542555,22.5454542542555,138544.963644297,0.0,1.0
2022-11-25,22.75,22.8498,22.75,22.77,41732,22.7151941667101,22.8148414800216,22.7151941667101,22.7351635681753,41795.9447333883,0.0,1.0
2022-11-28,22.42,22.765,22.3462,22.58,732765,22.3856990425336,22.730171217809,22.3120119511269,22.5454542542555,733887.794559603,0.0,1.0
2022-11-29,22.26,22.56,22.225,22.56,62846,22.2259438308117,22.5254848527903,22.1909973782475,22.5254848527903,62942.2971032906,0.0,1.0
2022-11-30,23.375,23.41,22.27,22.38,664886,23.3392379624988,23.374184415063,22.2359285315443,22.3457602396031,665904.785536367,0.0,1.0
2022-12-01,23.43,23.57,23.1596,23.41,142296,23.3941538165282,23.5339396267849,23.1241675087182,23.374184415063,142514.036034272,0.0,1.0
2022-12-02,23.39,23.42,22.84,23.01,183069,23.3542150135977,23.3841691157956,22.8050564733036,22.9747963857582,183349.511319771,0.0,1.0
2022-12-05,22.86,23.31,22.7296,23.24,163513,22.8250258747689,23.2743374077368,22.6948253772155,23.2044445026084,163763.546228087,0.0,1.0
2022-12-06,22.28,22.75,22.12,22.75,192783,22.2459132322769,22.7151941667101,22.086158020555,22.7151941667101,193078.395800269,0.0,1.0
2022-12-07,22.11,22.306,21.95,22.16,152005,22.0761733198224,22.2718734541817,21.9164181081005,22.1260968234855,152237.912853415,0.0,1.0
2022-12-08,22.495,22.5656,22.1676,22.31,116050,22.4605842980282,22.5310762852005,22.1336851960423,22.2758673344748,116227.820049596,0.0,1.0
2022-12-09,22.34,22.64,22.31,22.42,61482,22.3058214366726,22.6053624586512,22.2758673344748,22.3856990425336,61576.2070856463,0.0,1.0
2022-12-12,22.57,22.57,22.2012,22.33,60313,22.5354695535229,22.5354695535229,22.1672337905039,22.29583673594,60405.4158608467,0.0,1.0
2022-12-13,22.86,23.54,22.6,23.54,115689,22.8250258747689,23.503985524587,22.5654236557208,23.503985524587,115866.266899764,0.0,1.0
2022-12-14,22.66,23.09,22.5,22.91,110095,22.6253318601165,23.0546739916191,22.4655766483946,22.874949378432,110263.695375788,0.0,1.0
2022-12-15,21.95,22.38,21.81,22.38,125072,21.9164181081005,22.3457602396031,21.7766322978438,22.3457602396031,125263.644198561,0.0,1.0
2022-12-16,21.63,21.9047,21.48,21.8,182149,21.5969076846566,21.8711874137817,21.4471371736673,21.7666475971112,182428.101630451,0.0,1.0
2022-12-19,21.23,21.62,21.142,21.62,171761,21.1975196553518,21.586922983924,21.1096542889048,21.586922983924,172024.184399299,0.0,1.0
2022-12-20,21.2193,21.3734,21.0,21.09,67457,21.1868360255679,21.3407002638576,20.9678715385016,21.0577338450952,67560.3624048736,0.0,1.0
2022-12-21,21.58,21.71,21.3993,21.43,69546,21.5469841809935,21.6767852905176,21.3665606387551,21.3972136700042,69652.5633189934,0.0,1.0
2022-12-22,21.1,21.38,20.7021,21.38,127629,21.0677185458278,21.3472901663411,20.6704273036768,21.3472901663411,127824.562215509,0.0,1.0
2022-12-23,21.18,21.18,20.8376,20.955,160320,21.1475961516887,21.1475961516887,20.8057199986038,20.9229403852048,160565.653686783,0.0,1.0
2022-12-27,20.8,21.05,20.77,21.05,104894,20.7681775238492,21.0177950421647,20.7382234216513,21.0177950421647,105054.726034315,0.0,1.0
2022-12-28,20.545,20.9305,20.51,20.75,235958,20.5135676551674,20.8984778684099,20.4786212026032,20.7182540201861,236319.551600711,0.0,1.0
2022-12-29,21.075,21.15,20.76,20.76,130909,21.0427567939962,21.1176420494909,20.7282387209187,20.7282387209187,131109.588064391,0.0,1.0
2022-12-30,21.09,21.095,20.75,20.8,475296,21.0577338450952,21.0627261954615,20.7182540201861,20.7681775238492,476024.282277402,0.0,1.0
2023-01-03,20.89,21.46,20.71,21.37,303704,20.8580398304428,21.4271677722021,20.6783152172556,21.3373054656085,304169.356831903,0.0,1.0
2023-01-04,20.9901,21.17,20.82,20.99,36598,20.9579866847763,21.1376114509561,20.7881469253144,20.957886837769,36654.0780540724,0.0,1.0
2023-01-05,20.78,20.97,20.73,20.97,52538,20.748208122384,20.9379174363037,20.6982846187209,20.9379174363037,52618.5024538185,0.0,1.0
2023-01-06,21.235,21.325,20.6106,20.9,68674,21.2025120057182,21.2923743123117,20.5790672919734,20.8680245311754,68779.2271786808,0.0,1.0
2023-01-09,21.41,21.77,21.37,21.43,152318,21.377244268539,21.7366934949133,21.3373054656085,21.3972136700042,152551.392454238,0.0,1.0
2023-01-10,21.69,21.7,21.32,21.41,53239,21.6568158890524,21.666800589785,21.2873819619454,21.377244268539,53320.5765757898,0.0,1.0
2023-01-11,22.169,22.17,21.81,21.92,78152,22.1350830541448,22.1360815242181,21.7766322978438,21.8864640059026,78271.7500432229,0.0,1.0
2023-01-12,22.42,22.47,21.92,22.38,122733,22.3856990425336,22.4356225461967,21.8864640059026,22.3457602396031,122921.060216691,0.0,1.0
2023-01-13,22.6272,22.6417,22.08,22.15,53747,22.5925820417135,22.6070598577758,22.0462192176245,22.1161121227529,53829.3549694581,0.0,1.0
2023-01-17,22.68,22.75,22.515,22.62,53405,22.6453012615817,22.7151941667101,22.4805536994935,22.585393057186,53486.830932776,0.0,1.0
2023-01-18,22.32,22.97,22.32,22.825,60313,22.2858520352074,22.9348575828277,22.2858520352074,22.7900794222047,60405.4158608467,0.0,1.0
2023-01-19,22.11,22.285,22.016,22.1,130410,22.0761733198224,22.2509055826432,21.9823171329358,22.0661886190898,130609.823461161,0.0,1.0
2023-01-20,22.78,22.79,22.175,22.27,57808,22.7451482689079,22.7551329696405,22.1410738745844,22.2359285315443,57896.5775219908,0.0,1.0
2023-01-23,23.29,23.41,22.88,22.9,143741,23.2543680062715,23.374184415063,22.8449952762341,22.8649646776993,143961.250165868,0.0,1.0
2023-01-24,23.25,23.37,23.14,23.2,42077,23.214429203341,23.3342456121325,23.1045974952822,23.1645056996779,42141.4733668836,0.0,1.0
2023-01-25,23.25,23.3,22.65,22.85,79571,23.214429203341,23.2643527070041,22.6153471593839,22.8150411740362,79692.9243357724,0.0,1.0
2023-01-26,23.73,23.7699,23.33,23.59,84446,23.6936948385068,23.7335337944299,23.294306809202,23.5539090282501,84575.3941568992,0.0,1.0
2023-01-27,24.0,24.17,23.65,23.65,120722,23.9632817582875,24.1330216707421,23.6138172326458,23.6138172326458,120906.97881971,0.0,1.0
2023-01-30,23.39,23.85,23.39,23.75,99039,23.3542150135977,23.8135112472982,23.3542150135977,23.713664239972,99190.754587608,0.0,1.0
2023-01-31,23.89,23.89,23.43,23.43,78429,23.8534500502287,23.8534500502287,23.3941538165282,23.3941538165282,78549.1744822899,0.0,1.0
2023-02-01,24.41,24.56,23.7112,23.85,75661,24.3726544883249,24.5224249993142,23.6749236011295,23.8135112472982,75776.9331561609,0.0,1.0
2023-02-02,25.24,25.37,24.8376,25.01,176529,25.2013846491324,25.3311857586564,24.7996002916518,24.9717365322821,176799.490267428,0.0,1.0
2023-02-03,24.8,25.35,24.52,24.65,134818,24.7620578168971,25.3112163571912,24.4824861963838,24.6122873059078,135024.577711731,0.0,1.0
2023-02-06,24.6,24.73,24.44,24.51,88594,24.5623638022447,24.6921649117688,24.4026085905228,24.4725014956511,88729.7500170089,0.0,1.0
2023-02-07,25.14,25.16,24.4759,24.59,108839,25.1015376418062,25.1215070432714,24.4384536661529,24.5523791015121,109005.770843412,0.0,1.0
2023-02-08,24.76,25.0576,24.6,24.99,72917,24.7221190139666,25.0192637077694,24.5623638022447,24.9517671308169,73028.7286045358,0.0,1.0
2023-02-09,24.535,25.0999,24.3801,25.03,131580,24.4974632474827,25.0614989918684,24.3428002331344,24.9917059337474,131781.616218232,0.0,1.0
2023-02-10,24.17,24.4004,24.01,24.22,156009,24.1330216707421,24.3630691756216,23.9732664590201,24.1829451744052,156248.0480665,0.0,1.0
2023-02-13,24.6,24.61,24.18,24.18,95797,24.5623638022447,24.5723485029773,24.1430063714747,24.1430063714747,95943.7869650247,0.0,1.0
2023-02-14,24.88,24.9,24.31,24.45,112448,24.8419354227581,24.8619048242233,24.2728074809987,24.4125932912554,112620.300809452,0.0,1.0
2023-02-15,25.09,25.09,24.66,24.72,50093,25.0516141381431,25.0516141381431,24.6222720066404,24.6821802110362,50169.7560512227,0.0,1.0
2023-02-16,24.545,24.9916,24.53,24.69,86888,24.5074479482153,24.9533646829341,24.4924708971164,24.6522261088383,87021.1359626822,0.0,1.0
2023-02-17,24.215,24.3228,23.97,24.3,153712,24.1779528240389,24.2855878979365,23.9333276560897,24.2628227802661,153947.528440012,0.0,1.0
2023-02-21,23.53,23.98,23.53,23.92,159679,23.4940008238544,23.9433123568223,23.4940008238544,23.8834041524266,159923.671501072,0.0,1.0
2023-02-22,23.58,23.75,23.475,23.53,95440,23.5439243275175,23.713664239972,23.439084969825,23.4940008238544,95586.2399442775,0.0,1.0
2023-02-23,23.959,24.03,23.55,24.03,146713,23.9223444852838,23.9932358604854,23.5139702253196,23.9932358604854,146937.804075281,0.0,1.0
2023-02-24,23.55,23.64,23.3401,23.43,69760,23.5139702253196,23.6038325319132,23.3043913569419,23.3941538165282,69866.8912249875,0.0,1.0
2023-02-27,23.6629,23.92,23.63,23.79,65053,23.6266974965909,23.8834041524266,23.5938478311806,23.7536030429025,65152.6788253886,0.0,1.0
2023-02-28,23.6925,23.8699,23.62,23.62,38754,23.6562522107595,23.8333808017561,23.583863130448,23.583863130448,38813.3816303492,0.0,1.0
2023-03-01,23.46,23.74,23.42,23.66,38593,23.4241079187261,23.7036795392394,23.3841691157956,23.6238019333785,38652.1349347181,0.0,1.0
2023-03-02,23.74,23.8252,23.3,23.3,117078,23.7036795392394,23.7887491894813,23.2643527070041,23.2643527070041,117257.395224184,0.0,1.0
2023-03-03,24.23,24.24,23.7966,23.85,49669,24.1929298751378,24.2029145758704,23.760192945386,23.8135112472982,49745.1063683185,0.0,1.0
2023-03-06,24.13,24.54,24.1,24.33,64866,24.0930828678116,24.502455597849,24.0631287656137,24.292776882464,64965.3922907115,0.0,1.0
2023-03-07,23.84,24.1986,23.84,24.07,42482,23.8035265465656,24.1615779148374,23.8035265465656,24.0331746634159,42547.0939366387,0.0,1.0
2023-03-08,24.0399,24.0399,23.82,23.9,28049,24.0031207142107,24.0031207142107,23.7835571451004,23.8634347509613,28091.97866929,0.0,1.0
2023-03-09,23.43,24.21,23.41,24.04,49958,23.3941538165282,24.1729604736725,23.374184415063,24.003220561218,50034.5491946376,0.0,1.0
2023-03-10,22.94,23.51,22.9,23.42,65387,22.9049034806298,23.4740314223892,22.8649646776993,23.3841691157956,65487.1906039028,0.0,1.0
2023-03-13,22.97,23.3,22.54,22.68,53640,22.9348575828277,23.2643527070041,22.505515451325,22.6453012615817,53722.1910164611,0.0,1.0
2023-03-14,23.59,23.7,23.2986,23.36,143873,23.5539090282501,23.6637407363089,23.2629548489016,23.3242609113999,144093.45242564,0.0,1.0
2023-03-15,23.53,23.5999,23.139,23.31,55069,23.4940008238544,23.5637938819754,23.103599025209,23.2743374077368,55153.3806317206,0.0,1.0
2023-03-16,24.27,24.27,23.38,23.38,189847,24.2328686780683,24.2328686780683,23.3442303128651,23.3442303128651,190137.897052611,0.0,1.0
2023-03-17,24.02,24.38,23.9183,24.14,82410,23.9832511597528,24.3427003861271,23.881706753302,24.1030675685442,82536.2744531423,0.0,1.0
2023-03-20,24.139,24.16,23.855,24.07,48779,24.1020690984709,24.1230369700094,23.8185035976645,24.0331746634159,48853.7426471283,0.0,1.0
2023-03-21,24.6325,24.71,24.26,24.26,52233,24.5948140796257,24.6721955103035,24.2228839773356,24.2228839773356,52313.0351111636,0.0,1.0
2023-03-22,24.3,25.0,24.2709,24.66,140853,24.2628227802661,24.9617518315495,24.2337673011342,24.6222720066404,141068.824967219,0.0,1.0
2023-03-23,24.58,24.95,24.3599,24.52,72266,24.5423944007795,24.9118283278864,24.3226311376545,24.4824861963838,72376.7310961143,0.0,1.0
2023-03-24,24.47,24.59,24.2285,24.51,51325,24.4325626927207,24.5523791015121,24.1914321700279,24.4725014956511,51403.6438090951,0.0,1.0
2023-03-27,24.3601,24.69,24.305,24.59,37200,24.3228308316692,24.6522261088383,24.2678151306324,24.5523791015121,37257.0004812146,0.0,1.0
2023-03-28,24.2742,24.342,24.1001,24.33,34147,24.237062252376,24.3047585233431,24.0632286126211,24.292776882464,34199.3224578504,0.0,1.0
2023-03-29,24.75,24.8099,24.51,24.56,59293,24.712134313234,24.7719426706224,24.4725014956511,24.5224249993142,59383.8529444263,0.0,1.0
2023-03-30,24.97,25.0892,24.83,24.9,72820,24.9317977293516,25.0508153620845,24.792011919095,24.8619048242233,72931.5799742488,0.0,1.0
2023-03-31,25.46,25.46,25.09,25.09,106723,25.42104806525,25.42104806525,25.0516141381431,25.0516141381431,106886.528557975,0.0,1.0
2023-04-03,25.49,25.5,25.19,25.22,312936,25.4510021674479,25.4609868681805,25.1514611454693,25.1814152476671,313415.502757779,0.0,1.0
2023-04-04,25.29,25.57,25.22,25.57,69426,25.2513081527955,25.5308797733088,25.1814152476671,25.5308797733088,69532.3794464732,0.0,1.0
2023-04-05,24.98,25.2,24.8,25.2,100259,24.9417824300843,25.1614458462019,24.7620578168971,25.1614458462019,100412.623958228,0.0,1.0
2023-04-06,25.08,25.1357,24.6816,24.85,42596,25.0416294374105,25.0972442204912,24.6438389602229,24.8119813205602,42661.2686155327,0.0,1.0
2023-04-10,25.13,25.19,24.7706,24.88,38884,25.0915529410736,25.1514611454693,24.7327027967432,24.8419354227581,38943.5808255792,0.0,1.0
2023-04-11,25.03,25.22,25.0,25.17,61209,24.9917059337474,25.1814152476671,24.9617518315495,25.131491744004,61302.788775663,0.0,1.0
2023-04-12,24.78,25.2865,24.76,25.28,181763,24.7420884154319,25.2478135075391,24.7221190139666,25.2413234520629,182041.510173844,0.0,1.0
2023-04-13,25.32,25.3895,24.92,24.92,102761,25.2812622549933,25.3506559250851,24.8818742256886,24.8818742256886,102918.457700272,0.0,1.0
2023-04-14,25.25,25.4335,25.03,25.13,28585,25.211369349865,25.3945886083086,24.9917059337474,25.0915529410736,28628.7999665462,0.0,1.0
2023-04-17,25.2717,25.34,25.0801,25.18,88013,25.2330361504548,25.3012316564586,25.0417292844178,25.1414764447367,88147.8597675575,0.0,1.0
2023-04-18,25.405,25.6,25.309,25.47,46590,25.3661322112206,25.5608338755067,25.2702790841875,25.4310327659826,46661.3885059083,0.0,1.0
2023-04-19,25.3999,25.47,25.133,25.22,44043,25.361040013847,25.4310327659826,25.0945483512934,25.1814152476671,44110.4858116703,0.0,1.0
2023-04-20,25.09,25.3849,25.03,25.15,50081,25.0516141381431,25.346062962748,24.9917059337474,25.1115223425388,50157.7376639707,0.0,1.0
2023-04-21,25.13,25.1899,24.9178,25.15,80541,25.0915529410736,25.151361298462,24.8796775915274,25.1115223425388,80664.4106386425,0.0,1.0
2023-04-24,25.13,25.2681,24.91,25.12,41605,25.0915529410736,25.229441658191,24.8718895249559,25.0815682403409,41668.7501349713,0.0,1.0
2023-04-25,24.5,24.99,24.5,24.99,65700,24.4625167949185,24.9517671308169,24.4625167949185,24.9517671308169,65800.6702047259,0.0,1.0
2023-04-26,24.69,24.95,24.62,24.84,109095,24.6522261088383,24.9118283278864,24.58233320371,24.8019966198276,109262.163104788,0.0,1.0
2023-04-27,25.32,25.37,24.9,24.97,79961,25.2812622549933,25.3311857586564,24.8619048242233,24.9317977293516,80083.5219214626,0.0,1.0
2023-04-28,25.44,25.48,25.12,25.28,217866,25.4010786637848,25.4410174667153,25.0815682403409,25.2413234520629,218199.829753771,0.0,1.0
2023-05-01,25.52,25.66,25.4,25.4,140972,25.4809562696457,25.6207420799024,25.3611398608543,25.3611398608543,141188.007307468,0.0,1.0
2023-05-02,25.37,25.56,25.19,25.53,60039,25.3311857586564,25.5208950725762,25.1514611454693,25.4909409703784,60130.9960185927,0.0,1.0
2023-05-03,25.34,25.73,25.26,25.43,154215,25.3012316564586,25.6906349850308,25.2213540505976,25.3910939630522,154451.299172325,0.0,1.0
2023-05-04,25.1,25.35,25.0134,25.17,474701,25.0615988388757,25.3112163571912,24.9751313305312,25.131491744004,475428.370576158,0.0,1.0
2023-05-05,25.68,25.7999,25.34,25.36,122455,25.6407114813677,25.7604280431518,25.3012316564586,25.3212010579238,122642.634245353,0.0,1.0
2023-05-08,25.81,25.89,25.61,25.65,68901,25.7705125908917,25.8503901967527,25.5708185762393,25.6107573791698,69006.5750041981,0.0,1.0
2023-05-09,25.72,25.7899,25.62,25.69,65260,25.6806502842981,25.7504433424191,25.5808032769719,25.6506961821003,65359.9960054857,0.0,1.0
2023-05-10,25.99,26.11,25.75,25.91,116259,25.9502372040789,26.0700536128703,25.710604386496,25.8703595982179,116437.140294235,0.0,1.0
2023-05-11,26.019,26.09,25.81,26.01,57191,25.9791928362035,26.0500842114051,25.7705125908917,25.9702066055441,57278.6321107834,0.0,1.0
2023-05-12,25.87,26.1201,25.65,26.09,70083,25.8304207952874,26.0801381606103,25.6107573791698,26.0500842114051,70190.3861485206,0.0,1.0
2023-05-15,26.09,26.09,25.8472,25.96,60445,26.0500842114051,26.0500842114051,25.8076556776171,25.920283101881,60537.6181206187,0.0,1.0
2023-05-16,25.95,26.11,25.92,25.95,42543,25.9102984011484,26.0700536128703,25.8803442989505,25.9102984011484,42608.1874051697,0.0,1.0
2023-05-17,26.41,26.5,26.065,26.07,89582,26.3695946348489,26.4594569414425,26.0251224595735,26.0301148099398,89719.2639007572,0.0,1.0
2023-05-18,26.96,26.996,26.48,26.49,523904,26.918753175143,26.9546980977804,26.4394875399772,26.4494722407099,524706.76290619,0.0,1.0
2023-05-19,26.76,27.05,26.6957,27.05,119427,26.7190591604906,27.0086154817366,26.6548575347798,27.0086154817366,119609.994528764,0.0,1.0
2023-05-22,26.85,26.95,26.76,26.76,127383,26.8089214670842,26.9087684744104,26.7190591604906,26.7190591604906,127578.185276843,0.0,1.0
2023-05-23,26.46,26.8124,26.44,26.635,146419,26.419518138512,26.7713789923295,26.3995487370468,26.5942504013328,146643.353587607,0.0,1.0
2023-05-24,26.311,26.4,26.1,26.31,85075,26.270746097596,26.3596099341163,26.0600689121377,26.2697476275227,85205.3579553583,0.0,1.0
2023-05-25,27.05,27.15,26.83,27.1,154046,27.0086154817366,27.1084624890628,26.7889520656189,27.0585389853997,154282.040218526,0.0,1.0
2023-05-26,27.88,27.98,27.28,27.28,165844,27.837345642544,27.9371926498702,27.2382635985868,27.2382635985868,166098.117951789,0.0,1.0
2023-05-30,27.97,28.33,27.81,28.33,271625,27.9272079491376,28.2866571755119,27.7674527374157,28.2866571755119,272041.203110482,0.0,1.0
2023-05-31,27.61,27.89,27.45,27.87,99148,27.5677587227633,27.8473303432766,27.4080035110414,27.8273609418114,99299.9216051469,0.0,1.0
2023-06-01,28.08,28.2,27.53,27.63,140132,28.0370396571964,28.1568560659878,27.4878811169023,27.5877281242285,140346.720199827,0.0,1.0
2023-06-02,28.51,28.57,28.23,28.47,281249,28.4663817886991,28.5262899930948,28.1868101681857,28.4264429857686,281679.949686589,0.0,1.0
2023-06-05,28.39,28.58,28.28,28.44,136850,28.3465653799076,28.5362746938274,28.2367336718488,28.3964888835707,137059.691286404,0.0,1.0
2023-06-06,28.481,28.5899,28.26,28.37,125718,28.4374261565745,28.5461595475527,28.2167642703836,28.3265959784424,125910.634045627,0.0,1.0
2023-06-07,28.0,28.77,27.98,28.62,174737,27.9571620513354,28.7259840077472,27.9371926498702,28.5762134967579,175004.744437796,0.0,1.0
2023-06-08,28.34,28.38,27.96,28.07,99086,28.2966418762445,28.336580679175,27.917223248405,28.0270549564638,99237.826604345,0.0,1.0
2023-06-09,28.43,28.7499,28.3081,28.51,161569,28.3865041828381,28.7059147592746,28.2647906809075,28.4663817886991,161816.567493263,0.0,1.0
2023-06-12,28.9,28.9,28.455,28.61,255876,28.8557851172712,28.8557851172712,28.4114659346696,28.5662287960253,256268.071374497,0.0,1.0
2023-06-13,29.1372,29.2,28.91,29.15,259877,29.092622218649,29.1553261392498,28.8657698180039,29.1054026355867,260275.201990769,0.0,1.0
2023-06-14,29.27,29.3,28.85,29.2,203520,29.2252190443782,29.255173146576,28.8058616136081,29.1553261392498,203831.847794,0.0,1.0
2023-06-15,29.61,29.7,29.07,29.18,138430,29.5646988692872,29.6545611758808,29.0255250297258,29.1353567377846,138642.112274585,0.0,1.0
2023-06-16,29.4,29.83,29.37,29.83,124691,29.3550201539022,29.7843622854049,29.3250660517044,29.7843622854049,124882.06040331,0.0,1.0
2023-06-20,29.41,29.44,29.0953,29.38,97178,29.3650048546348,29.3949589568327,29.0507863225793,29.335050752437,97326.9030312763,0.0,1.0
2023-06-21,29.12,29.35,28.91,29.32,140770,29.0754485333889,29.3050966502391,28.8657698180039,29.2751425480413,140985.697788725,0.0,1.0
2023-06-22,29.32,29.3499,28.81,28.83,104264,29.2751425480413,29.3049968032318,28.7659228106777,28.7858922121429,104423.760703585,0.0,1.0
2023-06-23,29.1291,29.32,28.9,29.07,151351,29.0845346110556,29.2751425480413,28.8557851172712,29.0255250297258,151582.91074818,0.0,1.0
2023-06-26,28.83,29.3999,28.8,29.12,234799,28.7858922121429,29.3549203068949,28.755938109945,29.0754485333889,235158.775698621,0.0,1.0
2023-06-27,29.29,29.35,28.85,29.02,205420,29.2451884458434,29.3050966502391,28.8058616136081,28.9756015260627,205734.759108901,0.0,1.0
2023-06-28,29.335,29.5474,29.1318,29.25,163542,29.2901195991402,29.502194642701,29.0872304802534,29.2052496429129,163792.590663946,0.0,1.0
2023-06-29,29.27,29.42,29.1,29.4,151648,29.2252190443782,29.3749895553675,29.0554791319236,29.3550201539022,151880.365832667,0.0,1.0
2023-06-30,29.75,29.82,29.5,29.5,317841,29.7044846795439,29.7743775846723,29.4548671612284,29.4548671612284,318328.018547036,0.0,1.0
2023-07-03,29.85,29.9999,29.75,29.82,358779,29.8043316868701,29.9540023508521,29.7044846795439,29.7743775846723,359328.74665725,0.0,1.0
2023-07-05,29.88,29.95,29.72,29.79,265785,29.834285789068,29.9041786941963,29.6745305773461,29.7444234824744,266192.254647839,0.0,1.0
2023-07-06,29.5,29.5999,29.27,29.57,170181,29.4548671612284,29.5546143215473,29.2252190443782,29.5247600663568,170441.763411118,0.0,1.0
2023-07-07,29.58,29.9,29.5001,29.55,189666,29.5347447670894,29.8542551905332,29.4549670082357,29.5047906648915,189956.61971156,0.0,1.0
2023-07-10,29.6493,29.6597,29.36,29.63,145194,29.6039387431664,29.6143228319284,29.3150813509717,29.5846682707525,145416.476555631,0.0,1.0
2023-07-11,29.86,29.89,29.5174,29.645,152178,29.8143163876027,29.8442704898006,29.4722405405032,29.5996453218514,152411.177936298,0.0,1.0
2023-07-12,30.2999,30.37,30.09,30.16,189344,30.2535433728307,30.3235361249663,30.043964504453,30.1138574095813,189634.126320298,0.0,1.0
2023-07-13,30.83,30.8836,30.5236,30.59,368463,30.7828323586669,30.8363503545937,30.4769011282194,30.543199541084,369027.585169617,0.0,1.0
2023-07-14,30.72,31.14,30.65,30.98,248293,30.673000650608,31.0923580813781,30.6031077454797,30.9326028696562,248673.452163501,0.0,1.0
2023-07-17,31.01,31.05,30.7341,30.74,173945,30.962556971854,31.0024957747845,30.687079078641,30.6929700520733,174211.530879163,0.0,1.0
2023-07-18,31.35,31.43,30.85,31.05,487817,31.3020367967631,31.381914402624,30.8028017601321,31.0024957747845,488564.467842598,0.0,1.0
2023-07-19,31.35,31.56,31.24,31.5,236734,31.3020367967631,31.5117155121481,31.1922050887043,31.4518073077524,237096.740643007,0.0,1.0
2023-07-20,30.64,31.1985,30.52,31.18,255865,30.5931230447471,31.1507685806639,30.4733066359556,31.1322968843085,256257.054519515,0.0,1.0
2023-07-21,30.47,30.85,30.45,30.85,225078,30.4233831322925,30.8028017601321,30.4034137308273,30.8028017601321,225422.880492227,0.0,1.0
2023-07-24,30.51,30.66,30.375,30.55,149344,30.463321935223,30.6130924462123,30.3285284753327,30.5032607381535,149572.835480283,0.0,1.0
2023-07-25,30.74,30.8861,30.6,30.6,108726,30.6929700520733,30.8388465297768,30.5531842418166,30.5531842418166,108892.597696789,0.0,1.0
2023-07-26,30.68,30.8376,30.43,30.66,130519,30.6330618476776,30.7904207312236,30.3834443293621,30.6130924462123,130718.9904787,0.0,1.0
2023-07-27,30.57,31.24,30.4741,31.22,657681,30.5232301396187,31.1922050887043,30.4274768595929,31.172235687239,658688.74552381,0.0,1.0
2023-07-28,31.18,31.21,30.82,30.98,555382,31.1322968843085,31.1622509865064,30.7728476579342,30.9326028696562,556232.995732741,0.0,1.0
2023-07-31,31.28,31.355,31.16,31.33,296872,31.2321438916347,31.3070291471294,31.1123274828433,31.2820673952978,297326.888356429,0.0,1.0
2023-08-01,31.13,31.197,30.9685,31.16,337556,31.0823733806454,31.149270875554,30.9211204638136,31.1123274828433,338073.227269809,0.0,1.0
2023-08-02,30.37,30.87,30.15,30.87,251432,30.3235361249663,30.8227711615973,30.1038727088487,30.8227711615973,251817.261962171,0.0,1.0
2023-08-03,30.3,30.5484,30.15,30.15,182681,30.253643219838,30.5016631860363,30.1038727088487,30.1038727088487,182960.916798623,0.0,1.0
2023-08-04,30.31,30.86,30.2955,30.59,186362,30.2636279205706,30.8127864608647,30.2491501045083,30.543199541084,186647.557088175,0.0,1.0
2023-08-07,30.54,30.54,30.23,30.47,166743,30.4932760374209,30.4932760374209,30.1837503147097,30.4233831322925,166998.495463418,0.0,1.0
2023-08-08,30.41,30.43,30.0903,30.36,200910,30.3634749278968,30.3834443293621,30.044264045475,30.3135514242337,201217.848566689,0.0,1.0
2023-08-09,30.0,30.47,29.92,30.47,159889,29.9541021978594,30.4233831322925,29.8742245919985,30.4233831322925,160133.993277982,0.0,1.0
2023-08-10,30.015,30.5,29.9,30.2,133568,29.9690792489583,30.4533372344904,29.8542551905332,30.1537962125118,133772.662372981,0.0,1.0
2023-08-11,29.72,29.9587,29.6501,29.82,142066,29.6745305773461,29.9128653838337,29.604737519225,29.7743775846723,142283.683611942,0.0,1.0
2023-08-14,30.24,30.24,29.56,29.56,194554,30.1937350154423,30.1937350154423,29.5147753656241,29.5147753656241,194852.10945221,0.0,1.0
2023-08-15,29.87,30.2299,29.8211,30.18,83879,29.8243010883354,30.1836504677023,29.7754759017528,30.1338268110466,84007.5253592418,0.0,1.0
2023-08-16,29.5552,29.9799,29.54,29.87,135658,29.5099827092725,29.9340329493868,29.4948059641589,29.8243010883354,135865.864819371,0.0,1.0
2023-08-17,29.21,29.6599,29.17,29.62,176364,29.1653108399824,29.614522525943,29.125372037052,29.5746835700199,176634.237442714,0.0,1.0
2023-08-18,29.21,29.32,28.8219,28.91,207230,29.1653108399824,29.2751425480413,28.7778046045495,28.8657698180039,207547.532519412,0.0,1.0
2023-08-21,29.75,29.81,29.33,29.41,141611,29.7044846795439,29.7643928839396,29.2851272487739,29.3650048546348,141827.986428637,0.0,1.0
2023-08-22,29.68,30.0033,29.5923,29.99,210619,29.6345917744156,29.9573971491012,29.5470259489905,29.9441174971268,210941.725385832,0.0,1.0
2023-08-23,30.15,30.2094,29.64,29.67,173434,30.1038727088487,30.1631818312005,29.5946529714851,29.624607073683,173699.747888682,0.0,1.0
2023-08-24,29.49,30.5,29.49,30.5,132046,29.4448824604958,30.4533372344904,29.4448824604958,30.4533372344904,132248.330256518,0.0,1.0
2023-08-25,29.555,29.66,29.113,29.59,111592,29.5097830152578,29.6146223729503,29.068459242876,29.544729467822,111762.989185476,0.0,1.0
2023-08-28,29.7701,29.83,29.5701,29.78,127569,29.7245539280165,29.7843622854049,29.5248599133641,29.7344387817418,127764.470279249,0.0,1.0
2023-08-29,30.4968,30.5497,29.81,29.81,189456,30.450142130256,30.5029611971315,29.7643928839396,29.7643928839396,189746.29793465,0.0,1.0
2023-08-30,30.74,30.83,30.4775,30.54,484568,30.6929700520733,30.7828323586669,30.430871657842,30.4932760374209,485310.489494118,0.0,1.0
2023-08-31,30.85,31.02,30.75,30.79,213831,30.8028017601321,30.9725416725866,30.7029547528059,30.7428935557364,214158.647040285,0.0,1.0
2023-09-01,30.87,31.1511,30.78,31.1,184134,30.8227711615973,31.1034410991913,30.7329088550038,31.0524192784476,184416.143188387,0.0,1.0
2023-09-05,30.95,31.06,30.75,30.83,132696,30.9026487674583,31.0124804755171,30.7029547528059,30.7828323586669,132899.326232668,0.0,1.0
2023-09-06,30.5742,30.91,30.39,30.87,202345,30.5274237139264,30.8627099645278,30.3435055264316,30.8227711615973,202655.047375575,0.0,1.0
2023-09-07,30.431,30.49,30.03,30.13,100857,30.3844427994353,30.4433525337578,29.9840563000573,30.0839033073835,101011.540256287,0.0,1.0
2023-09-08,30.3441,30.58,30.3117,30.43,65726,30.2976757500689,30.5332148403514,30.2653253196952,30.3834443293621,65826.7100437717,0.0,1.0
2023-09-11,30.71,30.7462,30.4242,30.67,157061,30.6630159498754,30.6991605665275,30.3776532029371,30.6230771469449,157301.660015593,0.0,1.0
2023-09-12,30.415,30.7229,30.3855,30.57,72739,30.3684672782631,30.6758962138205,30.3390124111019,30.5232301396187,72850.4558602977,0.0,1.0
2023-09-13,30.42,30.5941,30.2601,30.4,73133,30.3734596286294,30.5472932683844,30.2138042639149,30.3534902271642,73245.0595750718,0.0,1.0
2023-09-14,30.63,30.7,30.3679,30.62,91480,30.5831383440145,30.6530312491428,30.3214393378125,30.5731536432818,91620.1721511158,0.0,1.0
2023-09-15,30.04,30.57,30.0,30.45,160675,29.9940410007899,30.5232301396187,29.9541021978594,30.4034137308273,160921.197642988,0.0,1.0
2023-09-18,29.96,30.09,29.86,29.93,86396,29.9141633949289,30.043964504453,29.8143163876027,29.8842092927311,86528.3820853501,0.0,1.0
2023-09-19,29.88,29.96,29.62,29.96,104858,29.834285789068,29.9141633949289,29.5746835700199,29.9141633949289,105018.670872559,0.0,1.0
2023-09-20,29.37,30.0,29.37,29.94,106995,29.3250660517044,29.9541021978594,29.3250660517044,29.8941939934637,107158.945335687,0.0,1.0
2023-09-21,28.71,29.18,28.71,29.06,201262,28.6660758033515,29.1353567377846,28.6660758033515,29.0155403289931,201570.387926081,0.0,1.0
2023-09-22,28.735,29.06,28.6931,28.93,110687,28.691037555183,29.0155403289931,28.6492016591133,28.8857392194691,110856.602480221,0.0,1.0
2023-09-25,28.96,28.9974,28.55,28.6,96451,28.915693321667,28.9530361024069,28.5063205916295,28.5562440952926,96598.7890702587,0.0,1.0
2023-09-26,28.47,28.81,28.42,28.695,114951,28.4264429857686,28.7659228106777,28.3765194821055,28.6510987522525,115127.136083766,0.0,1.0
2023-09-27,28.62,28.795,28.29,28.64,166310,28.5762134967579,28.7509457595787,28.2467183725814,28.5961828982231,166564.831990075,0.0,1.0
2023-09-28,28.9,29.07,28.4759,28.55,270850,28.8557851172712,29.0255250297258,28.4323339592008,28.5063205916295,271265.015600457,0.0,1.0
2023-09-29,28.9587,29.31,28.88,29.22,116540,28.9143953105717,29.2651578473086,28.835815715806,29.1752955407151,116718.570862386,0.0,1.0
2023-10-02,29.24,29.3397,28.97,28.99,215276,29.1952649421803,29.2948124084845,28.9256780223996,28.9456474238648,215605.861171881,0.0,1.0
2023-10-03,28.53,29.1405,28.4499,29.03,147502,28.4863511901643,29.0959171698907,28.406373737296,28.9855862267953,147728.0130371,0.0,1.0
2023-10-04,28.88,28.92,28.5419,28.61,71570,28.835815715806,28.8757545187365,28.4982329840361,28.5662287960253,71679.6646354981,0.0,1.0
2023-10-05,28.825,28.89,28.5267,28.815,48112,28.7808998617766,28.8458004165386,28.4830562389225,28.770915161044,48185.7206223709,0.0,1.0
2023-10-06,29.41,29.49,28.6,28.6,169072,29.3650048546348,29.4448824604958,28.5562440952926,28.5562440952926,169331.064122579,0.0,1.0
2023-10-09,29.5,29.5599,29.0,29.18,146691,29.4548671612284,29.5146755186168,28.9556321245974,29.1353567377846,146915.770365319,0.0,1.0
2023-10-10,29.74,29.9723,29.5527,29.58,205092,29.6944999788113,29.9264445768301,29.5074865340893,29.5347447670894,205406.256524013,0.0,1.0
2023-10-11,30.0,30.01,29.7205,29.87,127360,29.9541021978594,29.964086898592,29.6750298123827,29.8243010883354,127555.15003461,0.0,1.0
2023-10-12,29.84,30.1699,29.62,30.05,201151,29.7943469861375,30.1237422633066,29.5746835700199,30.0040257015225,201459.217844,0.0,1.0
2023-10-13,29.38,29.97,29.25,29.97,245900,29.335050752437,29.9241480956615,29.2052496429129,29.9241480956615,246276.785438997,0.0,1.0
2023-10-16,29.9,29.95,29.545,29.61,155993,29.8542551905332,29.9041786941963,29.4997983145252,29.5646988692872,156232.023550164,0.0,1.0
2023-10-17,29.77,29.9298,29.3432,29.58,160660,29.7244540810092,29.8840095987164,29.2983070537409,29.5347447670894,160906.174658923,0.0,1.0
2023-10-18,29.2,29.5848,29.1,29.56,127383,29.1553261392498,29.539537423441,29.0554791319236,29.5147753656241,127578.185276843,0.0,1.0
2023-10-19,29.1,29.55,29.02,29.42,83030,29.0554791319236,29.5047906648915,28.9756015260627,29.3749895553675,83157.2244611627,0.0,1.0
2023-10-20,28.63,29.09,28.61,29.09,193182,28.5861981974905,29.045494431191,28.5662287960253,29.045494431191,193478.007176398,0.0,1.0
2023-10-23,28.77,29.034,28.34,28.48,132293,28.7259840077472,28.9895801070883,28.2966418762445,28.4364276865012,132495.708727455,0.0,1.0
2023-10-24,29.07,29.1627,28.78,28.99,127196,29.0255250297258,29.1180832055172,28.7359687084798,28.9456474238648,127390.898742166,0.0,1.0
2023-10-25,28.31,28.9544,28.2801,28.89,239723,28.2666877740467,28.9101018892567,28.2368335188561,28.8458004165386,240090.320601027,0.0,1.0
2023-10-26,27.71,28.26,27.5422,28.19,316905,27.6676057300895,28.2167642703836,27.5000624517961,28.1468713652552,317390.584341379,0.0,1.0
2023-10-27,27.85,28.16,27.7649,28.0,94325,27.8073915403462,28.1169172630574,27.7224217371116,27.9571620513354,94469.5314621119,0.0,1.0
2023-10-30,28.19,28.36,27.96,28.04,138272,28.1468713652552,28.3166112777098,27.917223248405,27.9971008542659,138483.870175766,0.0,1.0
2023-10-31,28.28,28.33,27.9474,28.18,178636,28.2367336718488,28.2866571755119,27.9046425254819,28.1368866645226,178909.718762426,0.0,1.0
2023-11-01,28.74,28.79,28.33,28.39,152047,28.6960299055493,28.7459534092124,28.2866571755119,28.3465653799076,152279.977208797,0.0,1.0
2023-11-02,29.37,29.39,29.0932,29.19,352322,29.3250660517044,29.3450354531696,29.0486895354254,29.1453414385172,352861.8527834,0.0,1.0
2023-11-03,29.78,29.87,29.4412,29.54,329930,29.7344387817418,29.8243010883354,29.3961571209206,29.4948059641589,330435.542171159,0.0,1.0
2023-11-06,29.9199,29.974,29.7,29.85,677604,29.8741247449911,29.9281419759546,29.6545611758808,29.8043316868701,678642.272958951,0.0,1.0
2023-11-07,30.27,30.34,29.92,29.96,188121,30.2236891176401,30.2935820227685,29.8742245919985,29.9141633949289,188409.252352865,0.0,1.0
2023-11-08,30.31,30.4,30.13,30.4,242479,30.2636279205706,30.3534902271642,30.0839033073835,30.3534902271642,242850.543539904,0.0,1.0
2023-11-09,30.04,30.4999,30.01,30.43,235916,29.9940410007899,30.4532373874831,29.964086898592,30.3834443293621,236277.487245329,0.0,1.0
2023-11-10,30.66,30.674,30.1167,30.16,286761,30.6130924462123,30.627071027238,30.0706236554091,30.1138574095813,287200.395564344,0.0,1.0
2023-11-13,30.6261,30.7292,30.3789,30.56,193175,30.5792443107287,30.682186575282,30.3324225086184,30.5132454388861,193470.996450501,0.0,1.0
2023-11-14,31.355,31.45,31.07,31.24,334379,31.3070291471294,31.4018838040893,31.0224651762497,31.1922050887043,334891.35924484,0.0,1.0
2023-11-15,31.28,31.52,31.15,31.52,453238,31.2321438916347,31.4717767092176,31.1023427821107,31.4717767092176,453932.483443677,0.0,1.0
2023-11-16,31.3,31.33,31.06,31.22,219072,31.2521132931,31.2820673952978,31.0124804755171,31.172235687239,219407.677672598,0.0,1.0
2023-11-17,31.34,31.4171,31.18,31.32,221673,31.2920520960305,31.369034138679,31.1322968843085,31.2720826945652,222012.66310947,0.0,1.0
2023-11-20,31.78,31.82,31.3,31.3,314484,31.7313789282657,31.7713177311962,31.2521132931,31.2521132931,314965.874713288,0.0,1.0
2023-11-21,31.539,31.62,31.3473,31.62,195704,31.4907476406096,31.5716237165438,31.2993409275653,31.5716237165438,196003.871563861,0.0,1.0
2023-11-22,31.69,31.89,31.52,31.67,197974,31.6415166216722,31.8412106363246,31.4717767092176,31.6215472202069,198277.349819032,0.0,1.0
2023-11-24,31.605,31.7,31.53,31.69,108467,31.5566466654449,31.6515013224048,31.4817614099502,31.6415166216722,108633.2008386,0.0,1.0
2023-11-27,31.64,31.78,31.5498,31.6,188679,31.5915931180091,31.7313789282657,31.5015311174008,31.5516543150786,188968.107360083,0.0,1.0
2023-11-28,31.72,31.77,31.5,31.58,176916,31.67147072387,31.7213942275331,31.4518073077524,31.5316849136133,177187.083256306,0.0,1.0
2023-11-29,31.665,32.04,31.641,31.92,200811,31.6165548698406,31.9909811473138,31.5925915880823,31.8711647385224,201118.69687186,0.0,1.0
2023-11-30,31.62,31.78,31.36,31.78,136794,31.5716237165438,31.7313789282657,31.3120214974957,31.7313789282657,137003.605479228,0.0,1.0
2023-12-01,31.75,31.79,31.39,31.54,178194,31.7014248260679,31.7413636289984,31.3419755996936,31.4917461106829,178467.041498644,0.0,1.0
2023-12-04,31.44,31.5009,31.2001,31.5,271845,31.3918991033567,31.4527059308183,31.1523661327811,31.4518073077524,272261.540210102,0.0,1.0
2023-12-05,31.57,31.69,31.2756,31.32,109614,31.5217002128807,31.6415166216722,31.2277506233124,31.2720826945652,109781.958353437,0.0,1.0
2023-12-06,31.45,31.9,31.43,31.9,184261,31.4018838040893,31.8511953370572,31.381914402624,31.8511953370572,184543.337786803,0.0,1.0
2023-12-07,31.86,31.89,31.57,31.66,149393,31.8112565341267,31.8412106363246,31.5217002128807,31.6115625194743,149621.910561562,0.0,1.0
2023-12-08,32.1,32.126,31.64,31.72,111638,32.0508893517096,32.0768495736144,31.5915931180091,31.67147072387,111809.059669942,0.0,1.0
2023-12-11,32.03,32.05,31.785,31.97,329183,31.9809964465812,32.0009658480465,31.736371278632,31.9210882421855,329687.397564723,0.0,1.0
2023-12-12,32.27,32.27,31.9095,31.96,207271,32.2206292641641,32.2206292641641,31.8606808027532,31.9111035414529,207588.595342523,0.0,1.0
2023-12-13,32.73,32.78,32.27,32.36,328416,32.6799254978646,32.7298490015277,32.2206292641641,32.3104915707577,328919.222312865,0.0,1.0
2023-12-14,32.8,32.97,32.46,32.89,342976,32.749818402993,32.9195583154475,32.4103385780839,32.8396807095865,343501.53217863,0.0,1.0
2023-12-15,32.85,32.97,32.7401,32.81,228205,32.8077296672421,32.9275752550677,32.6979710830586,32.767781137967,228499.025261268,0.008,1.0
2023-12-18,33.165,33.26,32.9176,32.98,333939,33.1223243352842,33.2172020923127,32.8752426817172,32.9375623873865,334369.255698703,0.0,1.0
2023-12-19,33.34,33.34,33.16,33.19,293603,33.2970991508631,33.2970991508631,33.1173307691248,33.1472921660812,293981.285746517,0.0,1.0
2023-12-20,32.83,33.4899,32.83,33.3,328653,32.7877554026046,33.4468062643219,32.7877554026046,33.2571506215879,329076.445078729,0.0,1.0
2023-12-21,33.3,33.31,32.9911,33.13,314820,33.2571506215879,33.2671377539067,32.9486481042604,33.0873693721684,315225.622281511,0.0,1.0
2023-12-22,33.25,33.38,33.06,33.37,655077,33.207214959994,33.3370476801383,33.0174594459369,33.3270605478195,655921.018255845,0.0,1.0
2023-12-26,33.39,33.43,33.28,33.28,508224,33.3470348124571,33.3869833417323,33.2371763569503,33.2371763569503,508878.809028647,0.0,1.0
2023-12-27,33.44,33.4817,33.31,33.4,256878,33.3969704740511,33.4386168158204,33.2671377539067,33.3570219447759,257208.968300711,0.0,1.0
2023-12-28,33.48,33.59,33.43,33.52,338936,33.4369190033262,33.546777458833,33.3869833417323,33.4768675326014,339372.693963555,0.0,1.0
2023-12-29,33.31,33.51,33.11,33.45,407060,33.2671377539067,33.4668804002826,33.0673951075308,33.4069576063699,407584.466698151,0.0,1.0
2024-01-02,32.665,32.9637,32.44,32.94,438452,32.6229677193444,32.9212833617069,32.3982572421715,32.8976138581113,439016.91296796,0.0,1.0
2024-01-03,32.35,32.5596,32.3257,32.38,228277,32.3083730513024,32.5177033447043,32.2841043197677,32.3383344482588,228571.118027941,0.0,1.0
2024-01-04,32.19,32.489,32.16,32.21,260109,32.1485789342017,32.4471941905336,32.1186175372453,32.1685531988393,260444.131205201,0.0,1.0
2024-01-05,32.29,32.5389,32.18,32.23,322552,32.2484502573896,32.4970299808044,32.1385918018829,32.1885274634768,322967.584391545,0.0,1.0
2024-01-08,33.135,33.15,32.43,32.43,244007,33.0923629383278,33.107343636806,32.3882701098527,32.3882701098527,244321.384969331,0.0,1.0
2024-01-09,33.23,33.36,32.9078,32.97,234439,33.1872406953564,33.3170734155007,32.8654552920448,32.9275752550677,234741.057309113,0.0,1.0
2024-01-10,33.6,33.68,33.27,33.31,437466,33.5567645911518,33.6366616497021,33.2271892246316,33.2671377539067,438029.642579898,0.0,1.0
2024-01-11,33.7,33.9184,33.28,33.79,304427,33.6566359143397,33.8747548841822,33.2371763569503,33.7465201052089,304819.231669823,0.0,1.0
2024-01-12,33.67,33.8542,33.5915,33.76,220061,33.6266745173834,33.8106374946956,33.5482755286808,33.7165587082525,220344.532319711,0.0,1.0
2024-01-16,33.53,33.67,33.3612,33.55,246040,33.4868546649202,33.6266745173834,33.318271871379,33.5068289295578,246357.004339442,0.0,1.0
2024-01-17,33.36,33.37,32.92,33.26,332793,33.3170734155007,33.3270605478195,32.8776395934737,33.2172020923127,333221.779162477,0.0,1.0
2024-01-18,33.81,33.83,33.47,33.67,371228,33.7664943698465,33.7864686344841,33.4269318710074,33.6266745173834,371706.299816787,0.0,1.0
2024-01-19,34.3,34.3,33.82,34.0,334155,34.2558638534674,34.2558638534674,33.7764815021653,33.9562498839036,334585.533998725,0.0,1.0
2024-01-22,34.37,34.56,34.2901,34.5,487011,34.325773779699,34.5155292937561,34.2459765924718,34.4556064998434,487638.477647357,0.0,1.0
2024-01-23,34.5,34.5,34.2554,34.45,210102,34.4556064998434,34.4556064998434,34.2113212433256,34.4056708382494,210372.700884918,0.0,1.0
2024-01-24,34.74,35.08,34.7,34.8,356240,34.6952976754944,35.0348601743335,34.6553491462193,34.7552204694072,356698.988887509,0.0,1.0
2024-01-25,34.81,34.9752,34.5849,34.87,317751,34.765207601726,34.9301950276325,34.5403972532299,34.8251303956388,318160.398658193,0.0,1.0
2024-01-26,34.79,34.965,34.7085,34.76,250220,34.7452333370884,34.9200081526673,34.6638382086902,34.715271940132,250542.38996023,0.0,1.0
2024-01-29,35.24,35.24,34.8,34.88,309508,35.1946542914342,35.1946542914342,34.7552204694072,34.8351175279576,309906.778162461,0.0,1.0
2024-01-30,35.01,35.25,34.92,35.25,318933,34.9649502481019,35.204641423753,34.8750660572328,35.204641423753,319343.921577756,0.0,1.0
2024-01-31,34.19,34.76,34.19,34.55,282185,34.1460053979607,34.715271940132,34.1460053979607,34.5055421614373,282548.574498152,0.0,1.0
2024-02-01,34.71,34.74,34.385,34.45,175601,34.665336278538,34.6952976754944,34.3407544781772,34.4056708382494,175827.248898595,0.0,1.0
2024-02-02,35.75,35.82,35.001,35.07,579767,35.7039980396927,35.7739079659243,34.955961829015,35.0248730420147,580513.986891827,0.0,1.0
2024-02-05,35.8,35.9,35.46,35.84,302432,35.7539337012867,35.8538050244747,35.4143712024477,35.7938822305619,302821.661259901,0.0,1.0
2024-02-06,35.8575,35.9521,35.57,35.91,308460,35.8113597121198,35.9058379838556,35.5242296579544,35.8637921567935,308857.427891986,0.0,1.0
2024-02-07,36.04,36.08,35.715,35.77,301991,35.9936248769378,36.033573406213,35.669043076577,35.7239723043303,302380.093064023,0.0,1.0
2024-02-08,36.22,36.28,36.06,36.06,221243,36.1733932586761,36.2333160525889,36.0135991415754,36.0135991415754,221528.055239275,0.0,1.0
2024-02-09,36.58,36.665,36.295,36.36,372206,36.5329300221527,36.6178206468625,36.2482967510671,36.3132131111393,372685.559897441,0.0,1.0
2024-02-12,36.56,36.94,36.41,36.68,392541,36.5129557575152,36.8924667856294,36.3631487727332,36.6328013453407,393046.760040679,0.0,1.0
2024-02-13,36.0,36.27,35.6303,35.75,340927,35.9536763476626,36.2233289202701,35.5844520658368,35.7039980396927,341366.259219773,0.0,1.0
2024-02-14,36.66,36.679,36.196,36.39,418663,36.6128270807031,36.6318026321088,36.149424141111,36.3431745080956,419202.416305331,0.0,1.0
2024-02-15,36.73,36.7399,36.39,36.7,281596,36.6827370069347,36.6926242679303,36.3431745080956,36.6527756099783,281958.815615222,0.0,1.0
2024-02-16,36.42,36.77,36.36,36.77,239429,36.373135905052,36.7226855362099,36.3132131111393,36.7226855362099,239737.486554984,0.0,1.0
2024-02-20,35.88,36.28,35.6068,36.28,295948,35.8338307598371,36.2333160525889,35.5609823048876,36.2333160525889,296329.307105548,0.0,1.0
2024-02-21,35.79,35.8299,35.5,35.77,157971,35.7439465689679,35.7837952269199,35.4543197317229,35.7239723043303,158174.533947756,0.0,1.0
2024-02-22,37.16,37.19,36.66,36.77,518925,37.1121836966429,37.1421450935993,36.6128270807031,36.7226855362099,519593.596475551,0.0,1.0
2024-02-23,37.13,37.5,36.9369,37.4,374875,37.0822222996865,37.4517461954819,36.8893707746105,37.351874872294,375357.998706503,0.0,1.0
2024-02-26,37.03,37.2099,37.001,37.16,491448,36.9823509764985,37.1620194869137,36.953388292774,37.1121836966429,492081.194393635,0.0,1.0
2024-02-27,37.14,37.21,36.9677,37.09,296474,37.0922094320053,37.1621193582368,36.9201311421524,37.0422737704113,296855.984817638,0.0,1.0
2024-02-28,36.9345,37.04,36.79,36.99,216347,36.886973862854,36.9923381088173,36.7426598008474,36.9424024472234,216625.747105451,0.0,1.0
2024-02-29,37.34,37.4799,36.92,37.22,234242,37.2919520783812,37.4316720595211,36.8724925209918,37.1721064905556,234543.803489187,0.0,1.0
2024-03-01,37.98,37.9987,37.5,37.51,376634,37.9311285467841,37.9498044842202,37.4517461954819,37.4617333278007,377119.265047883,0.0,1.0
2024-03-04,37.95,38.18,37.9,38.01,616628,37.9011671498277,38.13087119316,37.8512314882337,37.9610899437405,617422.479563572,0.0,1.0
2024-03-05,37.45,37.68,37.2,37.63,248996,37.4018105338879,37.6315145772202,37.1521322259181,37.5815789156262,249316.812926775,0.0,1.0
2024-03-06,37.67,37.8899,37.46,37.86,271446,37.6215274449014,37.8411444845917,37.4117976662067,37.8112829589585,271795.738091059,0.0,1.0
2024-03-07,38.36,38.45,37.88,38.0,321279,38.3106395748983,38.4005237657675,37.8312572235961,37.9511028114217,321692.944225213,0.0,1.0
2024-03-08,37.84,38.93,37.7001,38.59,631254,37.7913086943209,38.8799061170696,37.651588713181,38.5403436182306,632067.324082629,0.0,1.0
2024-03-11,37.5,37.704,37.36,37.66,300643,37.4517461954819,37.6554836947853,37.3119263430188,37.6115403125826,301030.35626574,0.0,1.0
2024-03-12,38.27,38.3,37.49,37.76,474780,38.2207553840291,38.2507167809855,37.4417590631631,37.7114116357706,475391.718908634,0.0,1.0
2024-03-13,38.18,38.2999,38.015,38.26,287940,38.13087119316,38.2506169096623,37.9660835098999,38.2107682517103,288310.989389932,0.0,1.0
2024-03-14,38.05,38.3394,37.8,38.19,157133,38.0010384730156,38.2900660823216,37.7513601650458,38.1408583254788,157335.454246747,0.0,1.0
2024-03-15,37.6,37.9,37.53,37.78,250090,37.5516175186699,37.8512314882337,37.4817075924383,37.7313859004082,250412.222464847,0.0,1.0
2024-03-18,37.87,38.37,37.81,38.06,299401,37.8212700912773,38.3206267072171,37.7613472973646,38.0110256053344,299786.756040616,0.0,1.0
2024-03-19,38.12,38.13,37.44,37.74,308427,38.0709483992472,38.080935531566,37.3918234015691,37.691437371133,308824.385373927,0.0,1.0
2024-03-20,38.63,38.64,38.03,38.17,403884,38.5802921475058,38.5902792798246,37.9810642083781,38.1208840608412,404404.374657092,0.0,1.0
2024-03-21,38.71,38.98,38.68,38.98,385159,38.6601892060561,38.9298417786636,38.6302278090997,38.9298417786636,385655.248879755,0.0,1.0
2024-03-22,38.84,38.93,38.5724,38.69,326307,38.7900219262005,38.8799061170696,38.5227662653495,38.6402149414185,326727.422431272,0.0,1.0
2024-03-25,38.7,38.88,38.56,38.7,272623,38.6502020737373,38.8299704554756,38.5103822212742,38.6502020737373,272974.254568491,0.0,1.0
2024-03-26,38.52,38.91,38.4822,38.89,272349,38.470433691999,38.859931852432,38.432682331834,38.8399575877944,272699.90153976,0.0,1.0
2024-03-27,38.58,38.795,38.27,38.76,247795,38.5303564859118,38.7450798307659,38.2207553840291,38.7101248676501,248114.265527117,0.0,1.0
2024-03-28,38.47,38.65,38.41,38.49,339977,38.420498030405,38.6002664121433,38.3605752364923,38.4404722950426,340415.035215048,0.0,1.0
2024-04-01,38.56,38.85,38.39,38.52,382993,38.5103822212742,38.8000090585193,38.3406009718547,38.470433691999,383486.458148983,0.0,1.0
2024-04-02,38.21,38.21,37.82,38.1,378169,38.1608325901164,38.1608325901164,37.7713344296833,38.0509741346096,378656.242781833,0.0,1.0
2024-04-03,38.29,38.5,38.03,38.03,243341,38.2407296486667,38.4504594273614,37.9810642083781,37.9810642083781,243654.526877597,0.0,1.0
2024-04-04,37.73,38.81,37.71,38.81,764813,37.6814502388142,38.7600605292441,37.6614759741766,38.7600605292441,765798.404974237,0.0,1.0
2024-04-05,38.32,38.46,37.84,37.87,556485,38.2706910456231,38.4105108980862,37.7913086943209,37.8212700912773,557201.989757089,0.0,1.0
2024-04-08,38.29,38.478,38.18,38.47,319140,38.2407296486667,38.4284877362601,38.13087119316,38.420498030405,319551.188281944,0.0,1.0
2024-04-09,38.27,38.47,37.815,38.45,402391,38.2207553840291,38.420498030405,37.766340863524,38.4005237657675,402909.451037036,0.0,1.0
2024-04-10,38.04,38.1372,37.7,37.78,386641,37.9910513406968,38.0881262668355,37.6514888418578,37.7313859004082,387139.158327126,0.0,1.0
2024-04-11,38.69,38.7365,37.96,38.24,324989,38.6402149414185,38.6866551067009,37.9111542821465,38.1907939870728,325407.72428577,0.0,1.0
2024-04-12,38.02,38.43,37.86,38.43,315194,37.9710770760593,38.3805495011299,37.8112829589585,38.3805495011299,315600.104152845,0.0,1.0
2024-04-15,37.23,38.35,37.2143,38.27,444604,37.1820936228744,38.3006524425795,37.1664138251339,38.2207553840291,445176.839364872,0.0,1.0
2024-04-16,37.36,37.58,37.1271,37.27,331374,37.3119263430188,37.5316432540323,37.079326031314,37.2220421521496,331800.950885946,0.0,1.0
2024-04-17,36.98,37.6682,36.8096,37.63,311743,36.9324153149046,37.619729761084,36.7622345801923,37.5815789156262,312144.657794629,0.0,1.0
2024-04-18,36.84,37.2999,36.73,37.05,197105,36.7925954624414,37.2519036777828,36.6827370069347,37.0023252411361,197358.955211859,0.0,1.0
2024-04-19,35.75,36.715,35.62,36.64,779752,35.7039980396927,36.6677563084565,35.5741653195484,36.5928528160655,780756.652770641,0.0,1.0
2024-04-22,36.19,36.4401,35.72,35.94,480952,36.1434318617197,36.3932100410128,35.6740366427364,35.8937535537499,481571.671074066,0.0,1.0
2024-04-23,36.97,37.0,36.42,36.5,482234,36.9224281825858,36.9523895795421,36.373135905052,36.4530329636024,482855.32283623,0.0,1.0
2024-04-24,36.79,37.27,36.59,37.27,249258,36.7426598008474,37.2220421521496,36.5429171544715,37.2220421521496,249579.150494394,0.0,1.0
2024-04-25,36.63,36.69,35.7201,35.82,558902,36.5828656837467,36.6427884776595,35.6741365140596,35.7739079659243,559622.103882794,0.0,1.0
2024-04-26,37.68,37.82,37.215,37.36,580859,37.6315145772202,37.7713344296833,37.1671129243962,37.3119263430188,581607.393853047,0.0,1.0
2024-04-29,37.67,37.82,37.44,37.82,294438,37.6215274449014,37.7713344296833,37.3918234015691,37.7713344296833,294817.361582249,0.0,1.0
2024-04-30,37.09,37.84,37.08,37.68,310440,37.0422737704113,37.7913086943209,37.0322866380925,37.6315145772202,310839.978975517,0.0,1.0
2024-05-01,36.91,37.7699,36.725,37.02,622064,36.862505388673,37.7212988967662,36.6777434407753,36.9723638441797,622865.483447449,0.0,1.0
2024-05-02,37.64,37.68,37.0,37.23,531967,37.591566047945,37.6315145772202,36.9523895795421,37.1820936228744,532652.400127783,0.0,1.0
2024-05-03,38.28,38.5,38.07,38.21,789241,38.2307425163479,38.4504594273614,38.0210127376532,38.1608325901164,790257.878645201,0.0,1.0
2024-05-06,38.98,38.99,38.43,38.51,732018,38.9298417786636,38.9398289109824,38.3805495011299,38.4604465596802,732961.151042714,0.0,1.0
2024-05-07,38.92,39.0921,38.78,39.05,437310,38.8699189847508,39.0417975319573,38.7300991322877,38.9997517048952,437873.441585438,0.0,1.0
2024-05-08,38.74,38.8199,38.51,38.57,243554,38.6901506030125,38.7699477902397,38.4604465596802,38.520369353593,243867.801312341,0.0,1.0
2024-05-09,38.85,38.89,38.55,38.8,278541,38.8000090585193,38.8399575877944,38.5003950889554,38.7500733969253,278899.879473713,0.0,1.0
2024-05-10,38.81,39.1,38.67,39.06,269917,38.7600605292441,39.0496873664891,38.6202406767809,39.009738837214,270264.768087665,0.0,1.0
2024-05-13,38.86,38.99,38.65,38.99,285773,38.809996190838,38.9398289109824,38.6002664121433,38.9398289109824,286141.197370734,0.0,1.0
2024-05-14,39.05,39.1499,38.75,38.77,198404,38.9997517048952,39.0995231567599,38.7001377353313,38.7201119999689,198659.628877266,0.0,1.0
2024-05-15,39.75,39.75,39.1543,39.36,583909,39.6988509672108,39.6988509672108,39.1039174949802,39.3093528067778,584661.323552427,0.0,1.0
2024-05-16,39.56,39.85,39.5,39.85,905690,39.5090954531537,39.7987222903988,39.4491726592409,39.7987222903988,906856.914567505,0.0,1.0
2024-05-17,39.48,39.65,39.3,39.59,193052,39.4291983946033,39.5989796440229,39.249430012865,39.5390568501101,193300.733221175,0.0,1.0
2024-05-20,39.85,39.92,39.55,39.65,279355,39.7987222903988,39.8686322166303,39.4991083208349,39.5989796440229,279714.928252498,0.0,1.0
2024-05-21,39.88,39.8899,39.61,39.755,203052,39.8286836873552,39.8385709483508,39.5590311147477,39.7038445333702,203313.617481435,0.0,1.0
2024-05-22,39.8,39.95,39.52,39.95,400955,39.7487866288048,39.8985936135867,39.4691469238785,39.8985936135867,401471.600857262,0.0,1.0
2024-05-23,39.82,40.32,39.6,40.23,544111,39.7687608934424,40.2681175093821,39.5490439824289,40.178233318513,544812.046773443,0.0,1.0
2024-05-24,40.31,40.33,39.9347,39.96,405265,40.2581303770634,40.2781046417009,39.883313301139,39.9085807459055,405787.153973434,0.0,1.0
2024-05-28,40.79,40.79,40.4,40.51,931388,40.7375127283655,40.7375127283655,40.3480145679325,40.4578730234392,932588.024539522,0.0,1.0
2024-05-29,40.64,40.77,40.31,40.45,416744,40.5877057435836,40.7175384637279,40.2581303770634,40.3979502295265,417280.943815787,0.0,1.0
2024-05-30,39.93,40.54,39.82,40.45,361666,39.8786193489491,40.4878344203956,39.7687608934424,40.3979502295265,362131.979887126,0.0,1.0
2024-05-31,40.01,40.155,39.2501,40.12,521051,39.9585164074995,40.103329826122,39.1995942225942,40.0683748630062,521722.335669283,0.0,1.0
2024-06-03,40.38,40.4149,39.8628,40.34,433665,40.3280403032949,40.3628953950875,39.8115058197668,40.2880917740197,434223.745272573,0.0,1.0
2024-06-04,40.35,40.44,40.0859,40.34,262151,40.2980789063385,40.3879630972077,40.0343187417992,40.2880917740197,262488.762171147,0.0,1.0
2024-06-05,41.27,41.27,40.625,40.73,612747,41.2168950796677,41.2168950796677,40.5727250451054,40.6775899344527,613536.479182165,0.0,1.0
2024-06-06,41.3,41.5,41.1,41.4,506285,41.2468564766241,41.446599123,41.0471138302482,41.346727799812,506937.310770582,0.0,1.0
2024-06-07,41.21,41.4496,41.0421,41.26,419165,41.1569722857549,41.3962639761132,40.9892883341223,41.2069079473489,419705.063095196,0.0,1.0
2024-06-10,41.42,41.47,40.92,41.12,441378,41.3667020644496,41.4166377260436,40.8673454485099,41.0670880948858,441946.682902512,0.0,1.0
2024-06-11,41.75,41.75,41.1963,41.41,358104,41.6962774309699,41.6962774309699,41.1432899144782,41.3567149321308,358565.390513621,0.0,1.0
2024-06-12,42.39,42.62,42.0627,42.22,492241,42.3354538993727,42.565157942705,42.0085750585786,42.1656726499532,492875.216115474,0.0,1.0
2024-06-13,42.37,42.57,42.06,42.57,643020,42.3154796347352,42.5152222811111,42.0058785328525,42.5152222811111,643848.48370325,0.0,1.0
2024-06-14,42.39,42.44,42.1,42.22,305711,42.3354538993727,42.3853895609667,42.0458270621277,42.1656726499532,306104.88600884,0.0,1.0
2024-06-17,42.63,42.85,42.2,42.41,537424,42.5751450750238,42.7948619860373,42.1456983853156,42.3554281640103,538116.431068607,0.0,1.0
2024-06-18,42.83,42.83,42.5808,42.75,558945,42.7748877213997,42.7748877213997,42.5260083840154,42.6949906628494,559665.159285113,0.0,1.0
2024-06-20,42.43,43.1,42.16,43.0,595941,42.3754024286479,43.0445402940072,42.1057498560405,42.9446689708193,596708.825894372,0.0,1.0
2024-06-21,42.36,42.5699,42.05,42.34,447617,42.3054925024164,42.5151224097879,41.9958914005337,42.2855182377788,448193.721392488,0.0,1.0
2024-06-24,41.68,42.34,41.68,42.24,405579,41.6263675047383,42.2855182377788,41.6263675047383,42.1856469145908,406101.558539206,0.0,1.0
2024-06-25,42.43,42.46,41.87,42.06,529808,42.3754024286479,42.4053638256043,41.8161230187954,42.0058785328525,530490.618415993,0.0,1.0
2024-06-26,42.7,42.7,42.3101,42.38,434395,42.6450550012554,42.6450550012554,42.2556567121456,42.325466767054,434954.685823572,0.0,1.0
2024-06-27,42.78,42.855,42.5,42.66,415396,42.7249520598058,42.7998555521967,42.4453123548795,42.6051064719802,415931.207017504,0.0,1.0
2024-06-28,42.44,43.1399,42.4,42.82,363756,42.3853895609667,43.0843889519592,42.3454410316915,42.7649005890809,364224.672697521,0.0,1.0
2024-07-01,42.61,42.7,42.04,42.53,800833,42.5551708103862,42.6450550012554,41.9859042682149,42.4752737518359,801864.814079695,0.0,1.0
2024-07-02,42.95,42.95,42.4,42.47,685272,42.8947333092253,42.8947333092253,42.3454410316915,42.4153509579231,686154.922279701,0.0,1.0
2024-07-03,43.19,43.219,42.809,42.88,237887,43.1344244848764,43.1633871686009,42.7539147435303,42.8248233829937,238193.499802051,0.0,1.0
2024-07-05,43.64,43.67,43.23,43.37,499814,43.5838454392221,43.6138068361785,43.1743730141515,43.3141928666147,500457.973365769,0.0,1.0
2024-07-08,43.75,43.8,43.59,43.78,510434,43.6937038947289,43.7436395563229,43.5339097776282,43.7236652916853,511091.656450165,0.0,1.0
2024-07-09,43.77,44.04,43.66,43.94,921908,43.7136781593665,43.983330731974,43.6038197038597,43.883459408786,923095.810260794,0.0,1.0
2024-07-10,44.25,44.25,43.81,44.05,448564,44.1930605106686,44.1930605106686,43.7536266886417,43.9933178642927,449141.941531935,0.0,1.0
2024-07-11,43.26,44.29,43.1351,44.27,839196,43.2043344111079,44.2330090399438,43.0795951284462,44.2130347753062,840277.241967331,0.0,1.0
2024-07-12,43.55,43.95,43.22,43.25,449103,43.493961248353,43.8934465411048,43.1643858818327,43.1943472787891,449681.635993563,0.0,1.0
2024-07-15,43.53,43.9799,43.35,43.64,390948,43.4739869837154,43.923308066738,43.2942186019771,43.5838454392221,391451.70757802,0.0,1.0
2024-07-16,43.63,43.85,43.3316,43.77,1139575,43.5738583069033,43.7935752179168,43.2758422785105,43.7136781593665,1141043.2580886,0.0,1.0
2024-07-17,42.09,42.9,42.09,42.9,1314327,42.0358399298089,42.8447976476313,42.0358399298089,42.8447976476313,1316020.4131135,0.0,1.0
2024-07-18,41.77,42.52,41.45,42.48,1063002,41.7162516956074,42.4652866195171,41.396663461406,42.4253380902419,1064371.59944251,0.0,1.0
2024-07-19,41.53,42.01,41.4114,41.75,295210,41.4765605199564,41.9559428712585,41.3581131306554,41.6962774309699,295590.356247141,0.0,1.0
2024-07-22,42.21,42.31,41.8094,42.05,579232,42.1556855176344,42.2555568408224,41.7556009969435,41.9958914005337,579978.297583903,0.0,1.0
2024-07-23,42.19,42.56,42.13,42.23,335432,42.1357112529968,42.5052351487923,42.0757884590841,42.175659782272,335864.17931876,0.0,1.0
2024-07-24,40.59,41.59,40.47,41.55,1013918,40.5377700819896,41.5364833138691,40.4179244941641,41.4965347845939,1015224.35833945,0.0,1.0
2024-07-25,40.04,40.95,39.46,40.5,636023,39.9884778044559,40.8973068454662,39.4092241299658,40.4478858911205,636842.468586346,0.0,1.0
2024-07-26,40.35,40.6296,40.16,40.46,515567,40.2980789063385,40.577319125972,40.1083233922814,40.4079373618453,516231.269940957,0.0,1.0
2024-07-29,40.42,40.84,40.23,40.7,339060,40.3679888325701,40.7874483899595,40.178233318513,40.6476285374964,339496.853728382,0.0,1.0
2024-07-30,39.8,40.64,39.435,40.61,475382,39.7487866288048,40.5877057435836,39.3842562991688,40.5577443466272,475994.494541101,0.0,1.0
2024-07-31,41.04,41.25,40.53,40.72,464374,40.9871910363354,41.1969208150301,40.4778472880768,40.6676028021339,464972.311547406,0.0,1.0
2024-08-01,40.17,41.655,39.78,41.55,667831,40.1183105246002,41.6013996739413,39.7288123641672,41.4965347845939,668691.450841382,0.0,1.0
2024-08-02,38.9,39.2839,38.29,38.87,757085,38.8499447201132,39.2333507298318,38.2407296486667,38.8199833231568,758060.448017909,0.0,1.0
2024-08-05,37.45,38.15,35.9001,35.96,2003174,37.4018105338879,38.1009097962036,35.8539048957979,35.9137278183874,2005754.94151625,0.0,1.0
2024-08-06,38.04,38.66,37.4,38.0,753823,37.9910513406968,38.6102535444621,37.351874872294,37.9511028114217,754794.245172212,0.0,1.0
2024-08-07,37.53,38.81,37.46,38.71,645372,37.4817075924383,38.7600605292441,37.4117976662067,38.6601892060561,646203.514081263,0.0,1.0
2024-08-08,38.88,38.94,37.8494,38.31,396841,38.8299704554756,38.8898932493884,37.8006965987006,38.2607039133043,397352.300272592,0.0,1.0
2024-08-09,39.17,39.26,38.79,38.87,563266,39.1195972927207,39.2094814835899,38.7400862646065,38.8199833231568,563991.726573971,0.0,1.0
2024-08-12,39.34,39.58,39.06,39.4,466390,39.2893785421402,39.5290697177913,39.009738837214,39.349301336053,466990.909014275,0.0,1.0
2024-08-13,40.4,40.4,39.7,39.81,463034,40.3480145679325,40.3480145679325,39.6489153056168,39.7587737611236,463630.585056531,0.0,1.0
2024-08-14,40.45,40.99,40.06,40.58,453375,40.3979502295265,40.9372553747414,40.0084520690935,40.5277829496708,453959.140149546,0.0,1.0
2024-08-15,41.49,41.5,40.855,41.03,580253,41.4366119906812,41.446599123,40.8024290884377,40.9772039040166,581000.613066875,0.0,1.0
2024-08-16,41.6,41.695,41.25,41.39,408328,41.5464704461879,41.6413482032165,41.1969208150301,41.3367406674932,408854.100422352,0.0,1.0
2024-08-19,42.16,42.16,41.44,41.68,692105,42.1057498560405,42.1057498560405,41.3866763290872,41.6263675047383,692996.726094737,0.0,1.0
2024-08-20,41.99,42.3487,41.8,42.1,399904,41.9359686066209,42.2942070428961,41.7462130925638,42.0458270621277,400419.246721509,0.0,1.0
2024-08-21,42.18,42.3898,41.9264,42.09,278382,42.125724120678,42.3352541567264,41.8724504450734,42.0358399298089,278740.674613975,0.0,1.0
2024-08-22,41.57,42.45,41.45,42.42,423681,41.5165090492315,42.3953766932855,41.396663461406,42.3654152963291,424226.88162713,0.0,1.0
2024-08-23,42.17,42.32,41.76,41.91,441599,42.1157369883593,42.2655439731412,41.7062645632886,41.8560715480706,442167.967644663,0.0,1.0
2024-08-26,41.79,42.28,41.6307,42.14,218440,41.736225960245,42.225595443866,41.5771309424066,42.0857755914029,218721.443781124,0.0,1.0
2024-08-27,41.9,42.0347,41.4471,41.52,439009,41.8460844157518,41.980611088086,41.3937671930335,41.4665733876376,439574.630621256,0.0,1.0
2024-08-28,41.39,41.83,41.0401,41.8,225965,41.3367406674932,41.7761744895202,40.9872909076586,41.7462130925638,226256.139186969,0.0,1.0
2024-08-29,41.17,41.792,41.02,41.42,321660,41.1170237564797,41.7382233867088,40.9672167716978,41.3667020644496,322074.435115529,0.0,1.0
2024-08-30,41.6,41.67,41.12,41.54,397423,41.5464704461879,41.6163803724195,41.0670880948858,41.4865476522752,397935.050136539,0.0,1.0
2024-09-03,40.15,41.3,39.86,41.3,592203,40.0983362599626,41.2468564766241,39.8087094227176,41.2468564766241,592966.009757887,0.0,1.0
2024-09-04,39.86,40.2935,39.66,39.74,295193,39.8087094227176,40.2416516087373,39.6089667763417,39.688863834892,295573.334343898,0.0,1.0
2024-09-05,40.0,40.4281,39.78,39.86,353888,39.9485292751807,40.3760784097483,39.7288123641672,39.8087094227176,354343.958509496,0.0,1.0
2024-09-06,38.95,40.13,38.8501,40.03,331556,38.8998803817072,40.078361995325,38.8001089298424,39.9784906721371,331983.185379483,0.0,1.0
2024-09-09,39.49,39.5592,39.1,39.42,310254,39.4391855269221,39.5082964825682,39.0496873664891,39.3692756006906,310653.739328277,0.0,1.0
2024-09-10,39.72,39.805,39.17,39.7,340839,39.6688895702544,39.7537801949642,39.1195972927207,39.6489153056168,341278.145838282,0.0,1.0
2024-09-11,40.72,40.83,39.25,39.82,400430,40.6676028021339,40.7774612576407,39.1994943512711,39.7687608934424,400945.924433599,0.0,1.0
2024-09-12,41.26,41.35,40.62,40.91,484933,41.2069079473489,41.296792138218,40.567731478946,40.8573583161911,485557.800298075,0.0,1.0
2024-09-13,41.52,41.6389,41.25,41.38,451020,41.4665733876376,41.585320390908,41.1969208150301,41.3267535351744,451601.105906254,0.0,1.0
2024-09-16,41.32,41.43,41.0,41.28,287311,41.2668307412617,41.3766891967684,40.9472425070602,41.2268822119865,287681.178969961,0.0,1.0
2024-09-17,41.46,41.773,41.2,41.69,446275,41.4066505937248,41.7192478353031,41.1469851534361,41.6363546370571,446849.992324761,0.0,1.0
2024-09-18,41.37,41.98,41.2301,41.54,258537,41.3167664028556,41.9259814743021,41.1770464217157,41.4865476522752,258870.105799489,0.0,1.0
2024-09-19,42.42,42.5928,42.14,42.34,683063,42.3654152963291,42.5379929427979,42.0857755914029,42.2855182377788,683943.076146611,0.0,1.0
2024-09-20,42.23,42.5,41.97,42.37,425903,42.1786559219677,42.4483276505713,41.9189720351642,42.3184857071695,426421.451723702,0.003,1.0
2024-09-23,42.28,42.38,42.15,42.32,352864,42.2285951309683,42.3284735489697,42.0987531875666,42.2685464981689,353293.541348694,0.0,1.0
2024-09-24,42.67,42.67,41.99,42.48,386456,42.6181209611736,42.6181209611736,41.9389477187644,42.428351966971,386926.432890436,0.0,1.0
2024-09-25,42.69,42.8699,42.58,42.62,264372,42.6380966447738,42.8177779187583,42.5282303849724,42.5681817521729,264693.820036719,0.0,1.0
2024-09-26,42.82,43.41,42.53,43.19,592926,42.7679385881756,43.3572212543835,42.4782911759717,43.1374887347806,593647.768822309,0.0,1.0
2024-09-27,42.6,42.97,42.401,42.97,316330,42.5482060685726,42.9177562151776,42.34944801675,42.9177562151776,316715.068510339,0.0,1.0
2024-09-30,42.77,42.77,42.2,42.34,388297,42.7179993791749,42.7179993791749,42.1486923965673,42.2885221817691,388769.673939744,0.0,1.0
2024-10-01,42.13,42.75,41.8,42.75,1359631,42.0787775039663,42.6980236955747,41.7491787245619,42.6980236955747,1361286.07882206,0.0,1.0
2024-10-02,42.15,42.3117,41.74,41.97,365719,42.0987531875666,42.2602565894748,41.6892516737611,41.9189720351642,366164.189740248,0.0,1.0
2024-10-03,42.23,42.3899,41.97,42.02,260419,42.1786559219677,42.3383615123518,41.9189720351642,41.9689112441648,260736.008049802,0.0,1.0
2024-10-04,42.77,42.8099,42.3289,42.68,249544,42.7179993791749,42.7578508679575,42.277435677371,42.6281088029737,249847.769912256,0.0,1.0
2024-10-07,42.42,42.7544,42.28,42.71,185346,42.3684249161702,42.7024183459667,42.2285951309683,42.6580723283741,185571.621686585,0.0,1.0
2024-10-08,43.09,43.0955,42.62,42.62,685210,43.0376103167792,43.0431036297693,42.5681817521729,42.5681817521729,686044.106135901,0.0,1.0
2024-10-09,43.3,43.3,42.9001,43.14,319531,43.247354994582,43.247354994582,42.8479412009947,43.0875495257799,319919.965087653,0.0,1.0
2024-10-10,43.33,43.4288,42.98,43.1,225297,43.2773185199825,43.3759983969678,42.9277440569777,43.0475981585794,225571.254039053,0.0,1.0
2024-10-11,43.62,43.6924,43.27,43.3,264655,43.5669659321863,43.6392779068193,43.2173914691816,43.247354994582,264977.16453262,0.0,1.0
2024-10-14,43.97,44.0931,43.8,43.85,439649,43.916540395191,44.0394907277507,43.7467470845888,43.7966862935894,440184.184729561,0.0,1.0
2024-10-15,43.48,44.12,43.304,44.09,266775,43.4271361469845,44.0663580221931,43.2513501313021,44.0363944967927,267099.745208629,0.0,1.0
2024-10-16,43.69,43.71,43.2471,43.59,230158,43.6368808247873,43.6568565083876,43.1945193114593,43.537002406786,230438.171334374,0.0,1.0
2024-10-17,43.68,44.16,43.61,44.14,256860,43.6268929829872,44.1063093893936,43.5569780903862,44.0863337057933,257172.675679087,0.0,1.0
2024-10-18,43.99,44.0688,43.845,43.91,249490,43.9365160787913,44.0152202721764,43.7916923726894,43.8566133443902,249793.704178056,0.0,1.0
2024-10-21,44.2,44.2,43.801,43.945,254357,44.1462607565941,44.1462607565941,43.7477458687688,43.8915707906907,254666.628777177,0.0,1.0
2024-10-22,44.25,44.36,43.89,43.98,243383,44.1961999655948,44.3060662253963,43.83663766079,43.9265282369912,243679.27012693,0.0,1.0
2024-10-23,43.56,44.09,43.12,44.09,320621,43.5070388813855,44.0363944967927,43.0675738421796,44.0363944967927,321011.291944657,0.0,1.0
2024-10-24,43.71,43.77,43.43,43.77,769227,43.6568565083876,43.7167835591884,43.3771969379838,43.7167835591884,770163.380030355,0.0,1.0
2024-10-25,43.88,44.39,43.85,43.91,937394,43.8266498189898,44.3360297507967,43.7966862935894,43.8566133443902,938535.089720169,0.0,1.0
2024-10-28,44.13,44.28,44.0601,44.28,519536,44.0763458639932,44.2261634909952,44.0065308498103,44.2261634909952,520168.431174999,0.0,1.0
2024-10-29,44.38,44.5385,43.9,43.98,338767,44.3260419089966,44.4843492015287,43.8466255025901,43.9265282369912,339179.381070534,0.0,1.0
2024-10-30,44.31,44.64,44.13,44.47,342154,44.2561270163956,44.5857257958001,44.0763458639932,44.4159324851978,342570.504065648,0.0,1.0
2024-10-31,42.95,43.88,42.82,43.88,501362,42.8977805315773,43.8266498189898,42.7679385881756,43.8266498189898,501972.307964723,0.0,1.0
2024-11-01,43.42,43.73,43.2261,43.29,291433,43.3672090961837,43.6768321919878,43.1735448436791,43.2373671527819,291787.761392133,0.0,1.0
2024-11-04,43.23,43.56,43.09,43.31,521263,43.1774401019811,43.5070388813855,43.0376103167792,43.2573428363822,521897.533452106,0.0,1.0
2024-11-05,43.87,43.88,43.37,43.37,299777,43.8166619771897,43.8266498189898,43.317269887183,43.317269887183,300141.918543369,0.0,1.0
2024-11-06,45.0,45.0,44.2406,44.78,733501,44.9452881006049,44.9452881006049,44.1868113943027,44.7255555810019,734393.890770405,0.0,1.0
2024-11-07,45.94,45.98,45.01,45.2,542261,45.8841452298175,45.9240965970181,44.955275942405,45.1450449366076,542921.094317595,0.0,1.0
2024-11-08,46.22,46.22,45.75,45.91,441259,46.1638048002213,46.1638048002213,45.694376235615,45.8541817044171,441796.144582568,0.0,1.0
2024-11-11,45.95,46.28,45.66,46.28,544590,45.8941330716177,46.2237318510221,45.6044856594138,46.2237318510221,545252.929409305,0.0,1.0
2024-11-12,45.92,46.04,45.6201,45.86,426928,45.8641695462173,45.9840236478189,45.5646341706312,45.8042424954165,427447.699456207,0.0,1.0
2024-11-13,45.72,46.04,45.6572,45.88,288946,45.6644127102146,45.9840236478189,45.6016890637097,45.8242181790167,289297.733967023,0.0,1.0
2024-11-14,45.54,45.91,45.4,45.8,258759,45.4846315578122,45.8541817044171,45.3448017726103,45.7443154446157,259073.987331795,0.0,1.0
2024-11-15,44.59,45.115,44.29,45.08,632677,44.5357865867994,45.0601482813064,44.2361513327954,45.025190835006,633447.157714778,0.0,1.0
2024-11-18,44.72,44.89,44.2678,44.47,356833,44.6656285302011,44.8354218408034,44.2139783239991,44.4159324851978,357267.372812411,0.0,1.0
2024-11-19,45.38,45.4,44.37,44.54,814878,45.32482608901,45.3448017726103,44.3160540671964,44.4858473777987,815869.950992849,0.0,1.0
2024-11-20,45.34,45.49,44.725,45.49,689061,45.2848747218095,45.4346923488115,44.6706224511012,45.4346923488115,689899.793958216,0.0,1.0
2024-11-21,45.37,45.66,44.68,45.66,322141,45.3148382472099,45.6044856594138,44.6256771630006,45.6044856594138,322533.142240663,0.0,1.0
2024-11-22,45.39,45.68,45.1401,45.37,400912,45.3348139308101,45.624461343014,45.0852177642248,45.3148382472099,401400.030179297,0.0,1.0
2024-11-25,45.59,45.8914,45.27,45.77,313089,45.5345707668128,45.8356043186689,45.2149598292085,45.7143519192153,313470.123241025,0.0,1.0
2024-11-26,45.86,45.93,45.65,45.74,324623,45.8042424954165,45.8741573880174,45.5944978176136,45.6843883938148,325018.163579274,0.0,1.0
2024-11-27,45.63,45.81,45.1897,45.81,735459,45.5745221340134,45.7543032864158,45.1347574595534,45.7543032864158,736354.274243812,0.0,1.0
2024-11-29,46.01,46.07,45.55,45.69,162630,45.9540601224185,46.0139871732193,45.4946193996123,45.6344491848142,162827.969499688,0.0,1.0
2024-12-02,46.61,46.6299,46.125,46.19,542528,46.5533306304265,46.5732064356088,46.06892030312,46.1338412748209,543188.419336697,0.0,1.0
2024-12-03,46.98,46.99,46.455,46.57,544289,46.9228807770315,46.9328686188316,46.3985190825245,46.513379263226,544951.563002004,0.0,1.0
2024-12-04,48.08,48.12,47.3172,47.39,547875,48.0215433750463,48.0614947422468,47.259670802532,47.332382290837,548541.928239819,0.0,1.0
2024-12-05,47.75,48.25,47.72,48.14,403626,47.6919445956419,48.1913366856486,47.6619810702415,48.0814704258471,404117.333931508,0.0,1.0
2024-12-06,48.12,48.2,47.78,48.0,414106,48.0614947422468,48.1413974766479,47.7219081210423,47.9416406406452,414610.091235553,0.0,1.0
2024-12-09,47.85,48.05,47.41,48.05,517480,47.7918230136432,47.9915798496459,47.3523579744373,47.9915798496459,518109.92840619,0.0,1.0
2024-12-10,47.36,47.9999,47.28,47.86,396732,47.3024187654366,47.9415407622272,47.2225160310355,47.8018108554433,397214.941865279,0.0,1.0
2024-12-11,48.17,48.24,47.6287,47.88,436329,48.1114339512475,48.1813488438485,47.5707920746062,47.8217865390436,436860.143293547,0.0,1.0
2024-12-12,47.78,48.06,47.71,48.06,246864,47.7219081210423,48.001567691446,47.6519932284413,48.001567691446,247164.507548245,0.0,1.0
2024-12-13,47.74,48.1392,47.4101,47.98,339990,47.6819567538417,48.0806713985031,47.3524578528553,47.921664957045,340403.869828439,0.0,1.0
2024-12-16,48.31,48.41,47.8531,47.97,726293,48.2512637364494,48.3511421544507,47.7949192446012,47.9116771152448,727177.116471974,0.0,1.0
2024-12-17,48.17,48.26,47.76,48.1,425157,48.1114339512475,48.2013245274487,47.701932437442,48.0415190586466,425674.5436179,0.0,1.0
2024-12-18,46.44,48.31,46.17,48.18,632854,46.3835373198243,48.2512637364494,46.1138655912206,48.1214217930476,633624.373176878,0.0,1.0
2024-12-19,46.46,46.99,46.395,46.99,729750,46.4035130034245,46.9328686188316,46.3385920317237,46.9328686188316,730638.324678089,0.0,1.0
2024-12-20,47.14,47.4653,45.94,45.98,783659,47.1356218073744,47.4608915946875,45.9357332590322,45.975729543977,783731.790172766,0.053,1.0
2024-12-23,47.55,47.55,46.845,47.27,547943,47.5455837280579,47.5455837280579,46.8406492059069,47.2656097334448,547993.895690136,0.0,1.0
2024-12-24,48.05,48.089,47.63,47.71,256235,48.0455372898672,48.0845336676883,47.6255762979474,47.7055688678369,256258.800390117,0.0,1.0
2024-12-26,48.08,48.1999,47.7418,47.98,372595,48.0755345035757,48.1954233676976,47.737365914368,47.9755437912139,372629.60848969,0.0,1.0
2024-12-27,47.42,47.83,46.9201,47.83,486994,47.4155958019876,47.8255577226711,46.9157422308907,47.8255577226711,487039.234441761,0.0,1.0
2024-12-30,46.76,47.1495,46.36,46.6,494374,46.7556571003994,47.1451209250488,46.355694250952,46.5956719606204,494419.919933122,0.0,1.0
2024-12-31,46.26,46.9399,46.2333,46.85,20180703,46.2557035385901,46.9355403919383,46.2290060183895,46.845648741525,20182577.4847669,0.0,1.0
2025-01-02,46.54,46.9465,45.96,46.72,680591,46.5356775332033,46.9421397789542,45.9557314015046,46.7156608154546,680654.216700725,0.0,1.0
2025-01-03,47.4,47.425,46.56,46.86,838514,47.3955976595152,47.4205953376056,46.5556756756757,46.8556478127612,838591.8853799,0.0,1.0
2025-01-06,48.19,48.43,47.92,47.92,796723,48.1855242871738,48.4255019968422,47.9155493637968,47.9155493637968,796797.003622515,0.0,1.0
2025-01-07,47.05,48.4846,46.8977,48.28,631888,47.0456301662487,48.4800969257918,46.8933443113216,48.2755159282994,631946.692922163,0.0,1.0
2025-01-08,47.08,47.29,46.7,47.15,596935,47.0756273799573,47.2856078759172,46.6956626729823,47.1456208786106,596990.446312465,0.0,1.0
2025-01-10,46.46,46.8299,45.94,46.57,651485,46.4556849633138,46.8255506083403,45.9357332590322,46.5656747469119,651545.513189672,0.0,1.0
2025-01-13,46.09,46.09,45.39,45.73,749543,46.085719327575,46.085719327575,45.3857843410421,45.7257527630723,749612.621307821,0.0,1.0
2025-01-14,45.85,46.52,45.5,46.52,499507,45.8457416179066,46.5156793907309,45.4957741246401,46.5156793907309,499553.39671187,0.0,1.0
2025-01-15,46.83,46.99,46.4001,46.52,948520,46.8256505990527,46.9856357388316,46.3957905266091,46.5156793907309,948608.103288129,0.0,1.0
2025-01-16,46.67,47.27,46.65,47.27,428509,46.6656654592737,47.2656097334448,46.6456673168013,47.2656097334448,428548.802062047,0.0,1.0
2025-01-17,47.29,47.4199,46.92,47.33,525910,47.2856078759172,47.4154958112752,46.9156422401783,47.3256041608619,525958.849154746,0.0,1.0
2025-01-21,47.64,47.7224,47.01,47.54,577591,47.6355753691836,47.7179677161698,47.005633881304,47.5355846568218,577644.649544864,0.0,1.0
2025-01-22,48.55,48.5755,48.0318,48.39,803743,48.5454908516764,48.5709884833287,48.0273389802173,48.3855057118975,803817.655675274,0.0,1.0
2025-01-23,48.7,48.7,48.04,48.34,607895,48.6954769202192,48.6954769202192,48.035538218631,48.3355103557165,607951.464332157,0.0,1.0
2025-01-24,48.42,48.84,48.24,48.83,550783,48.415502925606,48.8354639175258,48.2355196433547,48.8254648462896,550834.15948356,0.0,1.0
2025-01-27,46.39,46.9199,46.01,46.37,1208849,46.3856914646605,46.915542249466,46.0057267576855,46.3656933221882,1208961.28394947,0.0,1.0
2025-01-28,47.7,47.735,46.3,46.89,627619,47.6955697966007,47.7305665459274,46.2956998235349,46.8856450264698,627677.296396062,0.0,1.0
2025-01-29,47.59,47.75,47.05,47.69,511011,47.5855800130027,47.7455651527816,47.0456301662487,47.6855707253645,511058.465261007,0.0,1.0
2025-01-30,47.8,47.9782,47.1001,47.77,392588,47.7955605089626,47.9737439583914,47.095725513142,47.765563295254,392624.465539662,0.0,1.0
2025-01-31,47.4,48.3895,47.3514,47.97,609007,47.3955976595152,48.3850057583357,47.3470021733073,47.9655447199777,609063.567620286,0.0,1.0
2025-02-03,46.79,47.2192,46.07,46.11,695978,46.7856543141079,47.214814451565,46.0657211851026,46.1057174700474,696042.645922348,0.0,1.0
2025-02-04,47.47,47.55,46.89,47.0,362900,47.4655911581685,47.5455837280579,46.8856450264698,46.9956348100678,362933.707969534,0.0,1.0
2025-02-05,47.62,47.6671,47.16,47.42,434568,47.6155772267112,47.6626728522337,47.1556199498468,47.4155958019876,434608.364852313,0.0,1.0
2025-02-06,48.13,48.13,47.6085,47.87,448855,48.1255298597567,48.1255298597567,47.6040782947896,47.8655540076159,448896.691900427,0.0,1.0
2025-02-07,47.41,48.23,47.2654,48.05,578090,47.4055967307514,48.2255205721185,47.2610101606761,48.0455372898672,578143.695894482,0.0,1.0
2025-02-10,47.72,47.94,47.55,47.59,456092,47.7155679390731,47.9355475062692,47.5455837280579,47.5855800130027,456134.364109233,0.0,1.0
2025-02-11,47.55,47.79,47.28,47.51,450712,47.5455837280579,47.7855614377264,47.275608804681,47.5055874431132,450753.864387888,0.0,1.0
2025-02-12,47.43,47.53,46.8,47.02,475456,47.4255948732237,47.5255855855856,46.7956533853441,47.0156329525402,475500.162734535,0.0,1.0
2025-02-13,48.21,48.21,47.4999,47.69,467554,48.2055224296461,48.2055224296461,47.4954883811647,47.6855707253645,467597.428757199,0.0,1.0
2025-02-14,48.47,48.54,48.0227,48.18,439309,48.4654982817869,48.5354917804402,48.0182398253924,48.1755252159376,439349.805220138,0.0,1.0
2025-02-18,48.42,48.79,48.09,48.79,515383,48.415502925606,48.7854685613448,48.0855335748119,48.7854685613448,515430.871354264,0.0,1.0
2025-02-19,48.48,48.5396,48.0301,48.39,287200,48.4754973530231,48.5350918175908,48.0256391381072,48.3855057118975,287226.676574401,0.0,1.0
2025-02-20,48.02,48.405,47.6021,48.38,396075,48.0155400761586,48.4005043187517,47.5976788891985,48.3755066406613,396111.789429686,0.0,1.0
2025-02-21,46.63,48.11,46.53,48.11,522515,46.625669174329,48.1055317172843,46.5256784619671,48.1055317172843,522563.533810143,0.0,1.0
2025-02-24,45.93,46.9625,45.8001,46.7,460571,45.925734187796,46.9581382929321,45.795846252438,46.6956626729823,460613.780141186,0.0,1.0
2025-02-25,45.27,45.9,44.785,45.79,624882,45.2657954862079,45.8957369740875,44.7808405312529,45.7857471904895,624940.042169793,0.0,1.0
2025-02-26,45.71,46.2299,45.2901,45.63,413720,45.7057546206,46.2256063341692,45.2858936193926,45.6257620507105,413758.428385658,0.0,1.0
2025-02-27,44.22,46.11,44.1617,46.11,428512,44.2158930064085,46.1057174700474,44.1575984211015,46.1057174700474,428551.802340702,0.0,1.0
2025-02-28,44.94,45.025,43.7,44.01,712750,44.9358261354138,45.0208182409213,43.6959413021269,44.0059125104486,712816.203789708,0.0,1.0
2025-03-03,43.66,45.39,43.21,45.31,744269,43.6559450171821,45.3857843410421,43.2059868115538,45.3057917711526,744338.131432287,0.0,1.0
2025-03-04,43.29,44.1977,42.3,43.02,1364971,43.2859793814433,44.1935950775518,42.296071329061,43.0160044580663,1365097.78534275,0.0,1.0
2025-03-05,44.02,44.2089,43.0208,43.54,453061,44.0159115816848,44.2047940373363,43.0168043837652,43.5359561623479,453103.082574772,0.0,1.0
2025-03-06,42.2,43.5137,42.1,43.07,550854,42.1960806166992,43.5096586049967,42.0960899043373,43.0659998142472,550905.166078395,0.0,1.0
2025-03-07,42.29,42.5754,41.1001,42.21,658642,42.2860722578248,42.5714457509055,41.0962827714312,42.2060796879354,658703.177967677,0.0,1.0
2025-03-10,40.23,41.521,39.83,41.29,1510629,40.2262635831708,41.5171436797622,39.8263007337234,41.2861651342064,1510769.31478729,0.0,1.0
2025-03-11,40.5,41.1087,39.93,40.19,587478,40.4962385065478,41.1048819726943,39.9262914460853,40.1862672982261,587532.567898941,0.0,1.0
2025-03-12,41.25,41.64,40.5308,41.385,509370,41.2461688492616,41.6361326274728,40.5270356459552,41.3811563109501,509417.312836709,0.0,1.0
2025-03-13,40.29,41.12,40.04,41.12,399058,40.2862580105879,41.1161809231912,40.0362812296833,41.1161809231912,399095.066505666,0.0,1.0
2025-03-14,41.39,41.39,40.77,40.93,862520,41.3861558465682,41.3861558465682,40.7662134299248,40.9261985697037,862600.115177411,0.0,1.0
2025-03-17,41.56,41.8556,41.17,41.32,1877577,41.5561400575834,41.851712603325,41.1661762793722,41.3161623479149,1877751.39875534,0.0,1.0
2025-03-18,40.7,41.29,40.46,41.29,366183,40.6962199312715,41.2861651342064,40.456242221603,41.2861651342064,366217.012911016,0.0,1.0
2025-03-19,41.34,41.86,40.735,40.89,491814,41.3361604903873,41.8561121946689,40.7312166805981,40.886202284759,491859.682147501,0.0,1.0
2025-03-20,41.39,41.9575,40.93,41.06,290520,41.3861558465682,41.9536031392217,40.9261985697037,41.0561864957741,290546.984952629,0.0,1.0
2025-03-21,41.56,41.65,40.765,40.845,233904,41.5561400575834,41.646131698709,40.7612138943067,40.8412064641962,233925.726174995,0.0,1.0
2025-03-24,42.82,42.87,42.3,42.385,411675,42.8160230333426,42.8660183895235,42.296071329061,42.3810634345686,411713.238435817,0.0,1.0
2025-03-25,43.02,43.1,42.7008,42.98,310132,43.0160044580663,43.0959970279558,42.6968341042073,42.9760081731216,310160.806613413,0.0,1.0
2025-03-26,41.7,42.85,41.5548,42.81,897864,41.6961270548899,42.8460202470512,41.5509405405405,42.8060239621064,897947.398105147,0.0,1.0
2025-03-27,41.29,41.92,41.2629,41.43,741179,41.2861651342064,41.916106622086,41.2590676511563,41.426152131513,741247.844417611,0.0,1.0
2025-03-28,40.1,41.2311,40.05,41.14,604760,40.0962756571004,41.2272706046252,40.0462803009195,41.1361790656636,604816.173137656,0.0,1.0
2025-03-31,39.97,40.17,38.81,39.32,1504440,39.96628773103,40.1662691557537,38.8063954676326,39.316348100678,1504579.73992198,0.0,1.0
2025-04-01,40.41,40.6151,39.66,39.87,1224001,40.4062468654221,40.6113278164763,39.6563165227083,39.8662970186681,1224114.69134312,0.0,1.0
2025-04-02,40.87,41.314,39.61,39.77,943776,40.8662041422866,41.3101629051732,39.6063211665274,39.7663063063063,943863.66264165,0.0,1.0
2025-04-03,37.73,38.8926,37.7,38.51,1054171,37.7264957741246,38.8889877960435,37.6964985604161,38.506423330547,1054268.91668215,0.0,1.0
2025-04-04,35.51,36.76,35.1194,36.31,1777614,35.5067019596916,36.7565858642147,35.1161382372063,36.3066276585864,1777779.11369125,0.0,1.0
2025-04-07,35.74,37.5599,33.57,33.83,1497592,35.7366805981239,37.5564115723971,33.5668821398718,33.8268579920126,1497731.10384544,0.0,1.0
2025-04-08,35.12,37.79,34.4768,37.53,1145481,35.1167381814804,37.7864902015417,34.4735979195691,37.5265143494009,1145587.39801226,0.0,1.0
2025-04-09,39.76,39.9,34.9301,35.04,1018476,39.7563072350701,39.8962942323767,34.9268558187053,35.036745611591,1018570.60115177,0.0,1.0
2025-04-10,37.82,38.7,36.5758,38.7,1039442,37.8164874152503,38.6964056840346,36.5724029720442,38.6964056840346,1039538.54857886,0.0,1.0
2025-04-11,38.5,38.55,37.2385,37.64,1435223,38.4964242593109,38.5464196154918,37.2350414228662,37.636504132999,1435356.31070035,0.0,1.0
2025-04-14,38.58,39.59,38.04,39.51,429560,38.5764168292003,39.586323024055,38.0364669824464,39.5063304541655,429599.899684191,0.0,1.0
2025-04-15,38.63,38.969,38.3585,38.61,646438,38.6264121853813,38.9653807002879,38.3549374013188,38.6064140429089,646498.044399033,0.0,1.0
2025-04-16,37.25,38.07,36.66,37.69,924540,37.2465403547878,38.0664641961549,36.6565951518529,37.6864994891799,924625.875905628,0.0,1.0
2025-04-17,37.36,37.7513,37.0,37.51,543758,37.3565301383858,37.7477937958577,36.9965635738832,37.5065162069286,543808.506966376,0.0,1.0
2025-04-21,36.4,36.96,35.89,36.71,693685,36.3966192997121,36.9565672889384,35.8866666666667,36.7065905080338,693749.432937024,0.0,1.0
2025-04-22,37.35,37.7998,36.79,36.79,389207,37.3465310671496,37.7962892913532,36.7865830779233,36.7865830779233,389243.151495449,0.0,1.0
2025-04-23,38.6,39.4273,38.3524,39.02,549711,38.5964149716727,39.4236381350423,38.3488379678648,39.0163759635925,549762.05991083,0.0,1.0
2025-04-24,39.73,39.83,38.6876,38.69,417880,39.7263100213616,39.8263007337234,38.6840068357017,38.6864066127984,417918.814787293,0.0,1.0
2025-04-25,40.43,40.5,39.75,39.91,348376,40.4262450078945,40.4962385065478,39.7463081638339,39.9062933036129,348408.358907672,0.0,1.0
2025-04-28,40.33,40.5999,39.7722,40.48,455039,40.3262542955326,40.5961292281973,39.7685061019783,40.4762403640754,455081.266301319,0.0,1.0
2025-04-29,40.52,40.6899,40.08,40.17,411116,40.5162366490202,40.6861208693229,40.076277514628,40.1662691557537,411154.186513096,0.0,1.0
2025-04-30,40.29,40.53,39.17,39.47,361631,40.2862580105879,40.5262357202563,39.1663620321352,39.4663341692208,361664.590098458,0.0,1.0
2025-05-01,40.97,41.51,40.83,41.2,426204,40.9661948546485,41.5061447014024,40.8262078573419,41.1961734930807,426243.587962103,0.0,1.0
2025-05-02,41.74,42.18,41.2,41.46,695765,41.7361233398347,42.1760824742268,41.1961734930807,41.4561493452215,695829.626137841,0.0,1.0
2025-05-05,41.26,41.67,41.18,41.18,386738,41.2561679204978,41.6661298411814,41.1761753506083,41.1761753506083,386773.922162363,0.0,1.0
2025-05-06,41.02,41.32,40.7159,40.87,301589,41.0161902108294,41.3161623479149,40.712118454537,40.8662041422866,301617.013096786,0.0,1.0
2025-05-07,41.16,41.3,40.52,41.08,327648,41.156177208136,41.2961642054426,40.5162366490202,41.0761846382465,327678.433587219,0.0,1.0
2025-05-08,41.55,42.03,41.22,41.59,383050,41.5461409863472,42.026096405684,41.2161716355531,41.5861372712919,383085.579602452,0.0,1.0
2025-05-09,41.51,41.955,41.3132,41.84,288713,41.5061447014024,41.9511033714126,41.3093629794743,41.8361140521965,288739.817109419,0.0,1.0
2025-05-12,43.69,43.69,42.93,43.5,1583135,43.6859422308907,43.6859422308907,42.9260128169406,43.4959598774032,1583282.04950771,0.0,1.0
2025-05-13,44.45,44.6599,43.75,43.85,775543,44.4458716448407,44.6557521500882,43.7459366583078,43.8459273706696,775615.036318039,0.0,1.0
2025-05-14,44.87,44.98,44.58,44.73,1229794,44.8658326367605,44.9758224203585,44.5758595709111,44.7258456394539,1229908.22942597,0.0,1.0
2025-05-15,44.57,44.862,44.21,44.54,307066,44.5658604996749,44.8578333797715,44.2058939351723,44.5358632859664,307094.521827977,0.0,1.0
2025-05-16,44.95,44.95,44.47,44.86,337992,44.9458252066499,44.9458252066499,44.4658697873131,44.8558335655243,338023.394389746,0.0,1.0
2025-05-19,44.9,44.95,44.01,44.01,293643,44.895829850469,44.9458252066499,44.0059125104486,44.0059125104486,293670.27503251,0.0,1.0
2025-05-20,44.63,44.821,44.31,44.69,286406,44.625854927092,44.8168371877032,44.3058846475341,44.6858493545091,286432.602823705,0.0,1.0
2025-05-21,43.96,44.9395,43.79,44.31,297687,43.9559171542677,44.935326181852,43.7859329432525,44.3058846475341,297714.650659483,0.0,1.0
2025-05-22,44.15,44.5,43.91,43.99,342433,44.1458995077552,44.4958670010216,43.9059217980867,43.9859143679762,342464.806892067,0.0,1.0
2025-05-23,43.75,43.9699,43.247,43.38,230915,43.7459366583078,43.9658162347915,43.2429833751277,43.375971022569,230936.448541705,0.0,1.0
2025-05-27,44.85,44.93,44.2,44.315,524999,44.8458344942881,44.9258270641776,44.1958948639361,44.3108841831522,525047.764536504,0.0,1.0
2025-05-28,44.63,45.0916,44.63,44.9,209210,44.625854927092,45.0874120553543,44.625854927092,44.895829850469,209229.432472599,0.0,1.0
2025-05-29,44.87,45.41,44.66,45.41,473743,44.8658326367605,45.4057824835144,44.6558521408006,45.4057824835144,473787.003622515,0.0,1.0
2025-05-30,44.62,44.7399,43.91,44.57,321006,44.6158558558558,44.7357447199777,43.9059217980867,44.5658604996749,321035.816644994,0.0,1.0
2025-06-02,45.08,45.09,44.2,44.405,270643,45.0758131327203,45.0858122039565,44.1958948639361,44.4008758242779,270668.138677318,0.0,1.0
2025-06-03,45.5,45.63,45.0229,45.14,671509,45.4957741246401,45.6257620507105,45.0187184359617,45.1358075601375,671571.373119079,0.0,1.0
2025-06-04,45.87,45.9,45.465,45.57,621626,45.8657397603789,45.8957369740875,45.4607773753135,45.5657676232934,621683.739736207,0.0,1.0
2025-06-05,45.52,46.29,45.32,46.0,363382,45.5157722671125,46.2857007522987,45.3157908423888,45.9957276864493,363415.752740108,0.0,1.0
2025-06-06,46.03,46.1999,45.81,46.06,240376,46.0257249001579,46.1956091204607,45.8057453329618,46.0557221138664,240398.327326769,0.0,1.0
2025-06-09,46.13,46.2899,45.86,46.1,468158,46.1257156125197,46.2856007615863,45.8557406891427,46.0957183988112,468201.484859744,0.0,1.0
2025-06-10,46.32,46.3713,45.84,46.16,325631,46.3156979660072,46.3669932014489,45.8357425466704,46.1557128262283,325661.246238157,0.0,1.0
2025-06-11,46.15,46.605,45.9,46.52,392081,46.1457137549921,46.6006714962385,45.8957369740875,46.5156793907309,392117.418446963,0.0,1.0
2025-06-12,46.24,46.27,45.88,46.04,232075,46.2357053961178,46.2657026098263,45.8757388316151,46.0357239713941,232096.556288315,0.0,1.0
2025-06-13,45.44,45.975,45.37,45.53,304494,45.435779697223,45.9707300083589,45.3657861985697,45.5257713383487,304522.282927735,0.0,1.0
2025-06-16,46.21,46.3,45.8385,45.95,344971,46.2057081824092,46.2956998235349,45.834242685985,45.9457323302684,345003.042634219,0.0,1.0
2025-06-17,45.78,46.183,45.73,45.91,252922,45.7757481192533,46.1787106900715,45.7257527630723,45.9057360453237,252945.492662084,0.0,1.0
2025-06-18,45.99,46.34,45.78,46.01,398046,45.9857286152132,46.3356961084796,45.7757481192533,46.0057267576855,398082.972506037,0.0,1.0
2025-06-20,45.75,46.34,45.52,46.34,450712,45.7457509055447,46.3356961084796,45.5157722671125,46.3356961084796,450753.864387888,0.0,1.0
2025-06-23,45.93,46.0,45.2,45.52,366063,45.925734187796,45.9957276864493,45.1958019875546,45.5157722671125,366097.001764815,0.0,1.0
2025-06-24,46.87,46.9399,46.35,46.5,316439,46.8656468839974,46.9355403919383,46.3456951797158,46.4956812482586,316468.39243916,0.0,1.0
2025-06-25,47.02,47.2471,46.91,47.0,508204,47.0156329525402,47.2427118603139,46.9056431689421,46.9956348100678,508251.204532788,0.0,1.0
2025-06-26,47.61,47.66,47.11,47.37,297186,47.6055781554751,47.655573511656,47.1056245936658,47.3656004458066,297213.604124094,0.0,1.0
2025-06-27,48.04,48.08,47.5,47.79,656600,48.035538218631,48.0755345035757,47.495588371877,47.7855614377264,656660.988296489,0.0,1.0
2025-06-30,48.24,48.35,48.01,48.31,401608,48.2355196433547,48.3455094269527,48.0055410049224,48.305513142008,401645.303362437,0.0,1.0
2025-07-01,47.75,48.26,47.49,48.09,397989,47.7455651527816,48.2555177858271,47.4855893006408,48.0855335748119,398025.967211592,0.0,1.0
2025-07-02,48.11,48.23,47.57,47.57,398511,48.1055317172843,48.2255205721185,47.5655818705303,47.5655818705303,398548.015697566,0.0,1.0
2025-07-03,48.69,48.71,48.37,48.42,261924,48.685477848983,48.7054759914554,48.3655075694251,48.415502925606,261948.32881293,0.0,1.0
2025-07-07,48.24,48.5399,48.0319,48.35,280432,48.2355196433547,48.5353917897279,48.0274389709297,48.3455094269527,280458.047928664,0.0,1.0
2025-07-08,48.24,48.49,48.12,48.49,358288,48.2355196433547,48.4854964242593,48.1155307885205,48.4854964242593,358321.279583875,0.0,1.0
2025-07-09,48.74,48.84,48.36,48.36,395713,48.7354732051639,48.8354639175258,48.3555084981889,48.3555084981889,395749.755805313,0.0,1.0
2025-07-10,48.83,48.89,48.4678,48.88,279004,48.8254648462896,48.8854592737067,48.463298486115,48.8754602024705,279029.915288872,0.0,1.0
2025-07-11,48.68,48.8695,48.4868,48.63,330910,48.6754787777468,48.8649611776725,48.4822967214637,48.6254834215659,330940.736578116,0.0,1.0
2025-07-14,48.78,48.8997,48.39,48.57,300045,48.7754694901087,48.8951583728058,48.3855057118975,48.5654889941488,300072.869682333,0.0,1.0
2025-07-15,48.88,49.27,48.88,49.17,396927,48.8754602024705,49.2654239806817,48.8754602024705,49.1654332683199,396963.868567713,0.0,1.0
2025-07-16,49.09,49.16,48.5,49.08,311744,49.0854406984304,49.1554341970837,48.4954954954955,49.0754416271942,311772.956344046,0.0,1.0
2025-07-17,49.52,49.56,49.0801,49.2,376392,49.5154007615863,49.5553970465311,49.0755416179066,49.1954304820284,376426.961174067,0.0,1.0
2025-07-18,49.43,49.62,49.2,49.61,236612,49.4254091204607,49.6153914739482,49.1954304820284,49.605392402712,236633.977707598,0.0,1.0
2025-07-21,49.61,49.9183,49.55,49.57,229114,49.605392402712,49.9136637689236,49.5453979752949,49.5653961177672,229135.281255805,0.0,1.0
2025-07-22,49.32,49.675,48.875,49.675,294301,49.3154193368626,49.6703863657472,48.8704606668524,49.6703863657472,294328.336150845,0.0,1.0
2025-07-23,49.745,49.7899,49.32,49.58,390930,49.7403798644005,49.785275694251,49.3154193368626,49.5753951890034,390966.311536318,0.0,1.0
2025-07-24,49.82,49.9669,49.62,49.89,270547,49.8153728986719,49.9622592551314,49.6153914739482,49.8853663973252,270572.129760357,0.0,1.0
2025-07-25,50.02,50.13,49.805,49.84,283235,50.0153543233956,50.1253441069936,49.8003742918176,49.8353710411442,283261.308285343,0.0,1.0
2025-07-28,50.28,50.315,50.07,50.28,348965,50.2753301755364,50.310326924863,50.0653496795765,50.2753301755364,348997.413616942,0.0,1.0
2025-07-29,49.9,50.47,49.81,50.36,331554,49.8953654685613,50.4653125290239,49.8053738274357,50.3553227454258,331584.796396062,0.0,1.0
2025-07-30,50.25,50.43,49.9,50.18,347990,50.2453329618278,50.4253162440791,49.8953654685613,50.1753394631745,348022.323054059,0.0,1.0
2025-07-31,50.35,51.1991,50.2939,51.11,1261323,50.3453236741897,51.1943448128541,50.2892288845547,51.1052530881397,1261440.1579974,0.0,1.0
2025-08-01,49.11,49.6055,48.86,49.52,745393,49.1054388409028,49.6008928206557,48.8554620599981,49.5154007615863,745462.235835036,0.0,1.0
2025-08-04,50.3,50.3,49.61,49.7,1487514,50.2953283180087,50.2953283180087,49.605392402712,49.6953840438377,1487652.16775033,0.0,1.0
2025-08-05,49.93,50.485,49.83,50.37,285223,49.9253626822699,50.4803111358781,49.825371969908,50.365321816662,285249.492940739,0.0,1.0
2025-08-06,50.62,50.67,49.9,49.92,318802,50.6152985975666,50.6652939537476,49.8953654685613,49.9153636110337,318831.611926435,0.0,1.0
2025-08-07,50.705,51.18,50.2776,50.97,410463,50.7002907030742,51.175246586793,50.2729303984397,50.9652660908331,410501.125859186,0.0,1.0
2025-08-08,51.19,51.21,50.77,50.9,403401,51.1852456580292,51.2052438005015,50.7652846661094,50.8952725921798,403438.469905257,0.0,1.0
2025-08-11,51.02,51.3882,50.87,51.13,386483,51.015261447014,51.3834272499303,50.8652753784713,51.1252512306121,386518.898476686,0.0,1.0
2025-08-12,51.67,51.725,50.97,51.3,518542,51.665201077366,51.720195969165,50.9652660908331,51.2952354416272,518590.164778005,0.0,1.0
2025-08-13,51.6,51.98,51.35,51.9,556276,51.5952075787127,51.9751722856877,51.3452307978081,51.8951797157983,556327.669700911,0.0,1.0
2025-08-14,51.66,51.729,51.4,51.55,343535,51.6552020061298,51.7241955976595,51.395226153989,51.5452122225318,343566.909251347,0.0,1.0
2025-08-15,51.55,51.75,51.32,51.75,214281,51.5452122225318,51.7451936472555,51.3152335840996,51.7451936472555,214300.903492476,0.0,1.0
2025-08-18,51.6,51.65,51.37,51.46,329438,51.5952075787127,51.6452029348937,51.3652289402805,51.4552205814061,329468.599851384,0.0,1.0
2025-08-19,50.49,51.55,50.46,51.55,363257,50.4853106714962,51.5452122225318,50.4553134577877,51.5452122225318,363290.741129482,0.0,1.0
2025-08-20,50.23,50.401,49.33,50.38,538174,50.2253348193554,50.3963189374942,49.3254184080988,50.3753208878982,538223.988296489,0.0,1.0
2025-08-21,49.995,50.324,49.7584,50.01,222589,49.9903566453051,50.3193260889756,49.753778619857,50.0053552521594,222609.675181126,0.0,1.0
2025-08-22,51.08,51.23,49.985,50.15,497059,51.0752558744311,51.2252419429739,49.9803575740689,50.145342249466,497105.16932937,0.0,1.0
2025-08-25,50.91,51.3,50.8,50.95,371541,50.905271663416,51.2952354416272,50.795281879818,50.9452679483607,371575.510588891,0.0,1.0
2025-08-26,51.36,51.3895,50.84,50.99,277546,51.3552298690443,51.384727129191,50.8352781647627,50.9852642333055,277571.77986253,0.0,1.0
2025-08-27,51.42,51.52,51.1501,51.35,316343,51.4152242964614,51.5152150088233,51.1453493637968,51.3452307978081,316372.3835222,0.0,1.0
2025-08-28,51.86,51.9394,51.2709,51.53,411052,51.8551834308535,51.9345760564688,51.2661381443299,51.5252140800594,411090.180568457,0.0,1.0
2025-08-29,50.98,51.51,50.7788,51.51,279337,50.9752651620693,51.5052159375871,50.7740838487972,51.5052159375871,279362.94621958,0.0,1.0
2025-09-02,50.56,50.5899,49.7601,50.08,537245,50.5553041701495,50.5852013931457,49.7554784619671,50.0753487508127,537294.902006317,0.0,1.0
2025-09-03,50.93,51.1599,50.62,50.87,624730,50.9252698058884,51.1551484536082,50.6152985975666,50.8652753784713,624788.028051272,0.0,1.0
2025-09-04,51.67,51.67,51.02,51.18,386476,51.665201077366,51.665201077366,51.015261447014,51.175246586793,386511.897826491,0.0,1.0
2025-09-05,51.37,51.97,50.9001,51.97,485731,51.3652289402805,51.9651732144516,50.8953725828922,51.9651732144516,485776.117127995,0.0,1.0
2025-09-08,51.95,52.11,51.72,51.76,387101,51.9451750719792,52.1051602117581,51.7151964335469,51.7551927184917,387136.955879621,0.0,1.0
2025-09-09,52.2,52.22,51.6868,52.05,616097,52.1951518528838,52.2151499953562,51.6819995170428,52.045165784341,616154.226174996,0.0,1.0
2025-09-10,52.6,52.88,52.37,52.84,406791,52.5951147023312,52.8750886969444,52.3651360638989,52.8350924119996,406828.784785436,0.0,1.0
2025-09-11,52.63,52.84,52.51,52.84,387995,52.6251119160397,52.8350924119996,52.5051230612055,52.8350924119996,388031.038918819,0.0,1.0
2025-09-12,52.65,52.78,52.55,52.71,366778,52.6451100585121,52.7750979845825,52.5451193461503,52.7051044859292,366812.068177596,0.0,1.0
2025-09-15,53.28,53.28,52.81,52.85,284558,53.2750515463918,53.2750515463918,52.8050951982911,52.8450914832358,284584.431172209,0.0,1.0
2025-09-16,53.25,53.42,53.11,53.42,427821,53.2450543326832,53.4150385436983,53.1050673353766,53.4150385436983,427860.738157161,0.0,1.0
2025-09-17,53.05,53.31,52.4359,53.21,235071,53.0450729079595,53.3050487601003,52.4310299433454,53.2050580477385,235092.8345718,0.0,1.0
2025-09-18,53.51,53.77,53.28,53.56,311470,53.505030184824,53.7650060369648,53.2750515463918,53.5550255410049,311498.930893554,0.0,1.0
2025-09-19,53.83,53.9648,53.5001,53.65,380254,53.83,53.9648,53.5001,53.65,380254,0.005,1.0
2025-09-22,54.24,54.33,53.72,53.82,316080,54.24,54.33,53.72,53.82,316080,0.0,1.0
2025-09-23,53.62,54.3,53.51,54.3,580261,53.62,54.3,53.51,54.3,580261,0.0,1.0
2025-09-24,53.27,53.78,53.01,53.755,300574,53.27,53.78,53.01,53.755,300574,0.0,1.0
2025-09-25,52.91,53.1896,52.365,52.62,340447,52.91,53.1896,52.365,52.62,340447,0.0,1.0
2025-09-26,53.17,53.185,52.68,53.11,277063,53.17,53.185,52.68,53.11,277063,0.0,1.0
2025-09-29,53.49,53.75,53.32,53.49,258395,53.49,53.75,53.32,53.49,258395,0.0,1.0
2025-09-30,53.66,53.68,53.18,53.475,301482,53.66,53.68,53.18,53.475,301482,0.0,1.0
2025-10-01,53.71,53.84,53.1602,53.225,333517,53.71,53.84,53.1602,53.225,333517,0.0,1.0
2025-10-02,53.94,54.207,53.71,54.035,1042401,53.94,54.207,53.71,54.035,1042401,0.0,1.0
2025-10-03,53.695,54.1,53.46,54.06,477792,53.695,54.1,53.46,54.06,477792,0.0,1.0
2025-10-06,53.8,54.14,53.65,53.85,336967,53.8,54.14,53.65,53.85,336967,0.0,1.0
2025-10-07,53.52,54.01,53.33,53.94,421723,53.52,54.01,53.33,53.94,421723,0.0,1.0
2025-10-08,54.26,54.2695,53.755,53.79,457288,54.26,54.2695,53.755,53.79,457288,0.0,1.0
2025-10-09,54.235,54.3399,53.975,54.32,308772,54.235,54.3399,53.975,54.32,308772,0.0,1.0
2025-10-10,52.27,54.52,52.22,54.3,873071,52.27,54.52,52.22,54.3,873071,0.0,1.0
2025-10-13,53.44,53.49,53.0,53.23,340760,53.44,53.49,53.0,53.23,340760,0.0,1.0
2025-10-14,52.84,53.33,52.03,52.72,344514,52.84,53.33,52.03,52.72,344514,0.0,1.0
2025-10-15,53.18,53.63,52.62,53.44,572946,53.18,53.63,52.62,53.44,572946,0.0,1.0
2025-10-16,53.03,53.725,52.5998,53.49,413893,53.03,53.725,52.5998,53.49,413893,0.0,1.0
2025-10-17,53.1,53.225,52.43,52.71,379155,53.1,53.225,52.43,52.71,379155,0.0,1.0
2025-10-20,53.59,53.78,53.1838,53.43,431934,53.59,53.78,53.1838,53.43,431934,0.0,1.0
2025-10-21,53.54,53.74,53.3801,53.61,420573,53.54,53.74,53.3801,53.61,420573,0.0,1.0
2025-10-22,52.93,53.55,52.37,53.44,555038,52.93,53.55,52.37,53.44,555038,0.0,1.0
2025-10-23,53.6,53.7,53.03,53.03,472580,53.6,53.7,53.03,53.03,472580,0.0,1.0
2025-10-24,54.31,54.47,53.87,54.15,334200,54.31,54.47,53.87,54.15,334200,0.0,1.0
2025-10-27,55.35,55.41,54.8733,55.11,560888,55.35,55.41,54.8733,55.11,560888,0.0,1.0
2025-10-28,55.87,56.0765,55.3824,55.69,642928,55.87,56.0765,55.3824,55.69,642928,0.0,1.0
2025-10-29,56.39,56.4999,55.81,56.32,467131,56.39,56.4999,55.81,56.32,467131,0.0,1.0
2025-10-30,55.14,55.895,55.11,55.81,380003,55.14,55.895,55.11,55.81,380003,0.0,1.0
2025-10-31,55.67,56.15,55.4107,56.15,290581,55.67,56.15,55.4107,56.15,290581,0.0,1.0
2025-11-03,55.97,56.32,55.76,56.23,569045,55.97,56.32,55.76,56.23,569045,0.0,1.0
2025-11-04,54.73,55.4199,54.615,55.12,1127858,54.73,55.4199,54.615,55.12,1127858,0.0,1.0
2025-11-05,54.94,55.48,54.525,54.64,316864,54.94,55.48,54.525,54.64,316864,0.0,1.0
2025-11-06,54.03,55.16,53.86,55.12,603604,54.03,55.16,53.86,55.12,603604,0.0,1.0
2025-11-07,53.88,53.92,52.6,53.53,478510,53.88,53.92,52.6,53.53,478510,0.0,1.0
2025-11-10,55.4,55.4887,54.65,54.95,549680,55.4,55.4887,54.65,54.95,549680,0.0,1.0
2025-11-11,55.0,55.16,54.68,55.13,297916,55.0,55.16,54.68,55.13,297916,0.0,1.0
2025-11-12,54.985,55.31,54.63,55.31,322404,54.985,55.31,54.63,55.31,322404,0.0,1.0
2025-11-13,53.56,54.55,53.225,54.53,601921,53.56,54.55,53.225,54.53,601921,0.0,1.0
2025-11-14,53.52,54.03,52.36,52.51,422122,53.52,54.03,52.36,52.51,422122,0.0,1.0
2025-11-17,52.98,53.802,52.59,53.31,351631,52.98,53.802,52.59,53.31,351631,0.0,1.0
2025-11-18,52.25,52.8,51.8,52.5,581366,52.25,52.8,51.8,52.5,581366,0.0,1.0
2025-11-19,52.81,53.3299,52.32,52.47,497329,52.81,53.3299,52.32,52.47,497329,0.0,1.0
2025-11-20,51.575,54.29,51.5,54.23,1086250,51.575,54.29,51.5,54.23,1086250,0.0,1.0
2025-11-21,51.89,52.5799,50.88,51.77,781102,51.89,52.5799,50.88,51.77,781102,0.0,1.0
2025-11-24,53.385,53.49,52.37,52.38,550544,53.385,53.49,52.37,52.38,550544,0.0,1.0
2025-11-25,53.79,53.9206,52.6396,53.23,390610,53.79,53.9206,52.6396,53.23,390610,0.0,1.0
2025-11-26,54.44,54.63,54.1,54.18,352399,54.44,54.63,54.1,54.18,352399,0.0,1.0