date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-08-09,24.9826,25.15,24.9826,25.05,662,21.0627679175528,21.2039024411572,21.0627679175528,21.1195926899001,785.19980207433,0.0,1.0
2022-08-10,26.1006,26.16,25.73,25.81,8670,22.005350936607,22.0554309288537,21.6928989984482,21.7603467994539,10283.5079818496,0.0,1.0
2022-08-11,25.8916,26.546,25.8916,26.546,3428,21.8291435564797,22.3808665687061,21.8291435564797,22.3808665687061,4065.95909593777,0.0,1.0
2022-08-12,26.8654,26.8654,26.65,26.66,2984,22.6501519142212,22.6501519142212,22.4685487100134,22.4769796851392,3539.32962143475,0.0,1.0
2022-08-15,27.1563,27.22,26.81,26.82,14825,22.8954089806281,22.9491142921788,22.6034443120248,22.6118752871505,17583.9683772688,0.0,1.0
2022-08-16,27.1406,27.92,26.74,27.92,6877,22.8821723496807,23.5392825509784,22.5444274861448,23.5392825509784,8156.82634269663,0.0,1.0
2022-08-17,27.5293,27.7612,27.15,27.34,5786,23.209884352817,23.4053986659822,22.8900974662989,23.0502859936873,6862.78860242005,0.0,1.0
2022-08-18,27.48,27.57,27.22,27.22,2325,23.1683196454473,23.2441984215786,22.9491142921788,22.9491142921788,2757.68812662057,0.0,1.0
2022-08-19,26.734,27.2,26.64,27.2,5710,22.5393689010694,22.9322523419274,22.4601177348877,22.9322523419274,6772.64481849611,0.0,1.0
2022-08-22,25.5758,26.21,25.5,26.19,8030,21.5628933620098,22.0975858044823,21.498986570557,22.0807238542308,9524.40243301643,0.0,1.0
2022-08-23,25.4956,25.68,25.4956,25.62,1739,21.4952769415016,21.6507441228197,21.4952769415016,21.6001582720655,2062.63210847019,0.0,1.0
2022-08-24,25.5471,25.67,25.34,25.34,1727,21.538696463399,21.642313147694,21.3640909685456,21.3640909685456,2048.39887942956,0.0,1.0
2022-08-25,26.2181,26.2181,25.92,26.1244,1639,22.1044148943341,22.1044148943341,21.8530875258367,22.0254166574062,1944.02186646499,0.0,1.0
2022-08-26,24.57,26.25,24.5019,26.25,4056,20.7149058838661,22.1313097049851,20.65749094326,22.1313097049851,4810.83141573033,0.0,1.0
2022-08-29,23.922,24.2,23.7476,23.76,10137,20.1685786957201,20.4029598042148,20.0215424895278,20.0319968986837,12023.5202320657,0.0,1.0
2022-08-30,23.2925,23.35,23.1299,23.31,1222,19.6378488115568,19.6863269185296,19.5007611560128,19.6526030180268,1449.41715730337,0.0,1.0
2022-08-31,22.85,23.48,22.85,23.48,2223,19.2647781622442,19.7959295951638,19.2647781622442,19.7959295951638,2636.70567977528,0.0,1.0
2022-09-01,23.0078,23.0078,22.36,22.63,5992,19.3978189497279,19.3978189497279,18.8516603810845,19.0792967094786,7107.12570095072,0.0,1.0
2022-09-02,22.5,23.55,22.47,23.31,9473,18.9696940328444,19.8549464210438,18.9444011074672,19.6526030180268,11235.9482251512,0.0,1.0
2022-09-06,22.15,22.54,21.96,22.54,2465,18.6746099034446,19.0034179333472,18.5144213760561,19.0034179333472,2923.74246542782,0.0,1.0
2022-09-07,22.449,22.48,22.05,22.24,5715,18.9266960597033,18.952832082593,18.5903001521875,18.7504886795759,6778.57533059635,0.0,1.0
2022-09-08,22.13,22.13,21.86,21.86,2253,18.6577479531932,18.6577479531932,18.430111624799,18.430111624799,2672.28875237683,0.0,1.0
2022-09-09,22.8146,22.819,22.44,22.54,3704,19.2349325102992,19.2386421393545,18.9191081820901,19.0034179333472,4393.32336387207,0.0,1.0
2022-09-12,24.31,24.51,23.6299,23.63,8310,20.4957005305976,20.6643200331118,19.9223099122982,19.9223942220494,9856.51111063095,0.0,1.0
2022-09-13,21.88,26.74,21.8,23.53,6145,18.4469735750504,22.5444274861448,18.3795257740448,19.8380844707924,7288.59937121868,0.0,1.0
2022-09-14,22.2168,22.5,21.76,21.8892,4609,18.7309288172843,18.9696940328444,18.3458018735419,18.4547300721661,5466.74605401901,0.0,1.0
2022-09-15,21.45,22.01,21.3466,22.01,3357,18.084441644645,18.5565762516846,17.9972653618451,18.5565762516846,3981.74582411408,0.0,1.0
2022-09-16,21.03,21.06,20.61,20.61,1860,17.7303406893652,17.7556336147423,17.3762397340854,17.3762397340854,2206.15050129646,0.0,1.0
2022-09-19,21.9578,21.9578,21.2,21.2,5230,18.5125665615284,18.5125665615284,17.8736672665022,17.8736672665022,6203.31565687123,0.0,1.0
2022-09-20,22.5226,22.7,22.06,22.06,3219,18.9887480366285,19.1383135353585,18.5987311273132,18.5987311273132,3818.06369014693,0.0,1.0
2022-09-21,21.77,22.98,21.77,22.75,5974,18.3542328486676,19.3743808388784,18.3542328486676,19.1804684109871,7085.77585738982,0.0,1.0
2022-09-22,21.52,21.52,21.09,21.3641,3947,18.1434584705249,18.1434584705249,17.7809265401195,18.0120195683151,4681.54625194469,0.0,1.0
2022-09-23,20.91,21.1,20.5401,21.0,3557,17.6291689878567,17.7893575152452,17.3173072179567,17.7050477639881,4218.96630812446,0.0,1.0
2022-09-26,20.9994,21.42,20.7,20.7,1424,17.7045419054805,18.0591487192678,17.4521185102168,17.4521185102168,1689.00984615385,0.0,1.0
2022-09-27,21.2034,21.47,21.2034,21.47,910,17.876533798045,18.1013035948964,17.876533798045,18.1013035948964,1079.35320224719,0.0,1.0
2022-09-28,20.78,20.82,19.62,20.29,9459,17.5195663112225,17.5532902117253,16.5415731966403,17.1064485300628,11219.3427912705,0.0,1.0
2022-09-29,18.95,19.87,18.84,19.87,14644,15.9766978632178,16.752347574783,15.883957136835,16.752347574783,17369.2838392394,0.0,1.0
2022-09-30,17.9649,18.91,17.9649,18.59,8293,15.1461625035843,15.942973962715,15.1461625035843,15.6731827586923,9836.34736949003,0.0,1.0
2022-10-03,18.9148,19.04,18.1385,18.14,4140,15.9470208307753,16.0525766393492,15.2925242317666,15.2937888780354,4910.4640190147,0.0,1.0
2022-10-04,19.7472,19.7472,19.49,19.4901,4396,16.6488152002393,16.6488152002393,16.4319705200061,16.4320548297573,5214.10623854797,0.0,1.0
2022-10-05,19.7743,19.96,19.13,19.35,2760,16.67166314283,16.8282263509144,16.1284554154806,16.3139368682462,3273.64267934312,0.0,1.0
2022-10-06,19.66,19.94,19.66,19.94,1017,16.5752970971431,16.811364400663,16.5752970971431,16.811364400663,1206.26616119274,0.0,1.0
2022-10-07,18.35,18.8,18.32,18.7999,3739,15.4708393556753,15.8502332363322,15.4455464302982,15.8501489265809,4434.8369485739,0.0,1.0
2022-10-10,18.4175,18.55,18.2432,18.36,2780,15.5277484377738,15.6394588581895,15.3807965413327,15.479270330801,3297.36472774417,0.0,1.0
2022-10-11,18.0535,18.43,18.0,18.17,1562,15.220860943198,15.538287156681,15.1757552262755,15.3190818034125,1852.69198012101,0.0,1.0
2022-10-12,17.9463,17.96,17.9463,17.96,645,15.1304808898504,15.1420313257727,15.1304808898504,15.1420313257727,765.036060933451,0.0,1.0
2022-10-13,18.9986,18.9986,17.03,17.03,11143,16.0176724023288,16.0176724023288,14.3579506390818,14.3579506390818,13216.7392666378,0.0,1.0
2022-10-14,17.95,18.62,17.95,18.62,3020,15.133600350647,15.6984756840694,15.133600350647,15.6984756840694,3582.0293085566,0.0,1.0
2022-10-17,18.7605,18.7605,18.4399,18.5074,5672,15.8169308845856,15.8169308845856,15.5466338220554,15.603542904154,6727.57292653415,0.0,1.0
2022-10-18,19.0533,19.5824,18.53,19.5824,2260,16.0637898362664,16.5098727301676,15.6225969079381,16.5098727301676,2680.5914693172,0.0,1.0
2022-10-19,19.1109,19.1109,18.62,18.62,1120,16.1123522529905,16.1123522529905,15.6984756840694,15.6984756840694,1328.43471045808,0.0,1.0
2022-10-20,19.024,19.33,18.899,19.33,1456,16.0390870791481,16.2970749179947,15.9336998900767,16.2970749179947,1726.9651235955,0.0,1.0
2022-10-21,19.9117,19.9117,19.9117,19.9117,416,16.7875047410572,16.7875047410572,16.7875047410572,16.7875047410572,493.418606741573,0.0,1.0
2022-10-24,20.4056,20.4056,19.86,19.98,7692,17.203910602516,17.203910602516,16.7439165996573,16.8450883011658,9123.49981503887,0.0,1.0
2022-10-25,21.0869,21.12,20.52,20.68,11392,17.7783129378305,17.8062194654966,17.3003609579541,17.4352565599654,13512.0787692308,0.0,1.0
2022-10-26,20.45,20.79,20.45,20.65,1747,17.2413441320741,17.5279972863482,17.2413441320741,17.4099636345883,2072.1209278306,0.0,1.0
2022-10-27,19.3,20.27,19.2125,20.14,11551,16.2717819926176,17.0895865798113,16.1980109602677,16.9799839031771,13700.669054019,0.0,1.0
2022-10-28,21.81,22.11,21.46,21.46,4750,18.3879567491705,18.6408860029417,18.0928726197707,18.0928726197707,5633.98649524632,0.0,1.0
2022-10-31,21.1703,21.3852,21.0101,21.0101,2490,17.8486272703789,18.0298089258304,17.713563048865,17.713563048865,2953.39502592913,0.0,1.0
2022-11-01,20.5918,20.93,20.26,20.93,4237,17.3608953593567,17.6460309381081,17.0811556046856,17.6460309381081,5025.51595375971,0.0,1.0
2022-11-02,19.28,19.28,19.28,19.28,1632,16.2549200423662,16.2549200423662,16.2549200423662,16.2549200423662,1935.71914952463,0.0,1.0
2022-11-03,17.82,18.51,17.76,18.51,3298,15.0239976740127,15.6057349576866,14.9734118232585,15.6057349576866,3911.76578133104,0.0,1.0
2022-11-04,17.6459,18.25,16.95,18.2401,6965,14.8772143970742,15.3865296044182,14.2905028380761,15.3781829390438,8261.20335566117,0.0,1.0
2022-11-07,17.8415,17.85,17.22,17.35,8113,15.042124270533,15.0492905993899,14.5181391664702,14.6277418431044,9622.84893388073,0.0,1.0
2022-11-08,17.9376,18.35,17.67,17.9,3072,15.1231459414911,15.4708393556753,14.8975330471271,15.0914454750184,3643.7066343993,0.0,1.0
2022-11-09,16.95,17.51,16.94,17.51,1725,14.2905028380761,14.7626374451158,14.2820718629504,14.7626374451158,2046.02667458945,0.0,1.0
2022-11-10,19.4828,19.4828,18.274,18.28,6013,16.4259002179156,16.4259002179156,15.4067639447199,15.4118225297953,7132.03385177181,0.0,1.0
2022-11-11,20.14,20.14,18.97,19.31,4519,16.9799839031771,16.9799839031771,15.9935598134692,16.2802129677433,5359.99683621436,0.0,1.0
2022-11-14,19.8227,20.2247,19.76,19.82,1680,16.7124690624384,17.0513942624919,16.6596068484002,16.7101926991545,1992.65206568712,0.0,1.0
2022-11-15,20.213,20.97,20.01,20.75,9164,17.0415300215948,17.679754838611,16.8703812265429,17.4942733858454,10869.4425773552,0.0,1.0
2022-11-16,19.9614,19.98,19.67,19.81,4578,16.829406687432,16.8450883011658,16.5837280722688,16.7017617240288,5429.9768789974,0.0,1.0
2022-11-17,20.3431,20.545,19.51,19.51,6002,17.1512170079803,17.3214383957683,16.4488324702575,16.4488324702575,7118.98672515125,0.0,1.0
2022-11-18,20.4351,20.63,20.36,20.55,1973,17.2287819791368,17.3931016843369,17.1654653559427,17.3256538833312,2340.18007476232,0.0,1.0
2022-11-21,19.76,20.19,19.74,20.19,2102,16.6596068484002,17.0221387788057,16.6427448981488,17.0221387788057,2493.18728694901,0.0,1.0
2022-11-22,20.2,20.2,19.48,19.522,2395,17.0305697539314,17.0305697539314,16.4235395448804,16.4589496404083,2840.7152960242,0.0,1.0
2022-11-23,20.371,20.44,20.13,20.36,2770,17.174739428581,17.2329131569484,16.9715529280514,17.1654653559427,3285.50370354365,0.0,1.0
2022-11-25,19.7,19.7,19.51,19.51,1082,16.609020997646,16.609020997646,16.4488324702575,16.4488324702575,1283.36281849611,0.0,1.0
2022-11-28,18.77,19.02,18.77,18.94,1077,15.8249403109551,16.0357146890978,15.8249403109551,15.9682668880921,1277.43230639585,0.0,1.0
2022-11-29,18.06,18.77,18.0484,18.77,1930,15.2263410770297,15.8249403109551,15.2165611458839,15.8249403109551,2289.17767070009,0.0,1.0
2022-11-30,19.518,19.518,18.02,18.08,3566,16.4555772503581,16.4555772503581,15.1926171765269,15.2432030272812,4229.64122990492,0.0,1.0
2022-12-01,19.7094,19.7094,19.58,19.5801,596,16.6169461142641,16.6169461142641,16.5078492961375,16.5079336058887,706.917042350909,0.0,1.0
2022-12-02,19.6,19.6,19.6,19.6,126,16.5247112463889,16.5247112463889,16.5247112463889,16.5247112463889,149.448904926534,0.0,1.0
2022-12-05,19.2436,20.28,19.2436,20.28,985,16.2242312929086,17.0980175549371,16.2242312929086,17.0980175549371,1168.31088375108,0.0,1.0
2022-12-06,18.46,18.46,18.2899,18.34,1517,15.5635800820581,15.5635800820581,15.4201691951698,15.4624083805496,1799.31737121867,0.0,1.0
2022-12-07,17.9984,17.9984,17.9984,17.9984,324,15.1744062702554,15.1744062702554,15.1744062702554,15.1744062702554,384.297184096802,0.0,1.0
2022-12-08,18.3576,18.3576,18.3576,18.3576,30,15.4772468967708,15.4772468967708,15.4772468967708,15.4772468967708,35.5830726015558,0.0,1.0
2022-12-09,18.2179,18.2179,18.2179,18.2179,231,15.3594661742647,15.3594661742647,15.3594661742647,15.3594661742647,273.989659031979,0.0,1.0
2022-12-12,18.79,18.79,18.61,18.61,127,15.8418022612065,15.8418022612065,15.6900447089437,15.6900447089437,150.635007346586,0.0,1.0
2022-12-13,19.01,19.96,18.98,19.96,1134,16.0272837139721,16.8282263509144,16.0019907885949,16.8282263509144,1345.0401443388,0.0,1.0
2022-12-14,18.4559,18.54,18.04,18.42,1423,15.5601233822566,15.6310278830638,15.2094791267783,15.5298561815553,1687.82374373379,0.0,1.0
2022-12-15,16.96,17.74,16.9599,17.74,2557,14.2989338132018,14.9565498730071,14.2988495034505,14.9565498730071,3032.8638880726,0.0,1.0
2022-12-16,16.5097,16.96,16.5,16.96,2868,13.9192870032911,14.2989338132018,13.9111089574192,14.2989338132018,3401.74174070874,0.0,1.0
2022-12-19,16.04,16.3499,15.8255,16.3499,5852,13.5232841016366,13.7845600207823,13.3424396851902,13.7845600207823,6941.07136214348,0.0,1.0
2022-12-20,16.03,16.03,15.59,15.59,2189,13.5148531265109,13.5148531265109,13.1438902209797,13.1438902209797,2596.37819749352,0.0,1.0
2022-12-21,16.69,16.8462,16.07,16.07,3793,14.0712974848077,14.2029893162712,13.5485770270137,13.5485770270137,4498.88647925669,0.0,1.0
2022-12-22,15.98,15.98,15.57,15.94,5636,13.4726982508824,13.4726982508824,13.1270282707283,13.4389743503795,6684.87323941225,0.0,1.0
2022-12-23,15.87,15.87,15.49,15.62,1332,13.3799575244996,13.3799575244996,13.0595804697226,13.1691831463568,1579.88842350907,0.0,1.0
2022-12-27,15.51,15.52,15.26,15.26,2031,13.0764424199741,13.0848733950998,12.8656680418313,12.8656680418313,2408.97401512531,0.0,1.0
2022-12-28,14.64,15.55,14.64,15.24,12631,12.3429475840374,13.1101663204769,12.3429475840374,12.8488060915799,14981.659667675,0.0,1.0
2022-12-29,15.39,15.4,15.19,15.2,3528,12.9752707184655,12.9837016935913,12.8066512159514,12.8150821910771,4184.56933794297,0.0,1.0
2022-12-30,15.38,15.38,15.0451,15.08,900,12.9668397433398,12.9668397433398,12.6844863863799,12.7139104895686,1067.49217804668,0.0,1.0
2023-01-03,14.44,14.94,14.25,14.94,32653,12.1743280815232,12.5958768378087,12.0141395541348,12.5958768378087,38729.8023219534,0.0,1.0
2023-01-04,14.6413,14.84,14.44,14.84,5574,12.3440436108037,12.5115670865516,12.1743280815232,12.5115670865516,6611.33488936908,0.0,1.0
2023-01-05,14.4127,14.8933,14.36,14.81,4095,12.15131151943,12.5565041839716,12.1068802805176,12.4862741611744,4857.08941011238,0.0,1.0
2023-01-06,15.295,15.39,14.7869,14.79,11780,12.8951764547713,12.9752707184655,12.4667986086341,12.469412210923,13972.2865082109,0.0,1.0
2023-01-09,15.43,16.06,15.34,15.62,8973,13.0089946189684,13.540146051888,12.933115842837,13.1691831463568,10642.8970151253,0.0,1.0
2023-01-10,15.56,15.56,15.01,15.49,8246,13.1185972956026,13.1185972956026,12.6548936636886,13.0595804697226,9780.60055574762,0.0,1.0
2023-01-11,16.06,16.06,15.57,15.59,5033,13.540146051888,13.540146051888,13.1270282707283,13.1438902209797,5969.65348012101,0.0,1.0
2023-01-12,16.0743,16.18,15.75,15.8,3619,13.5522023463178,13.6413177533965,13.2787858229911,13.3209406986196,4292.50465816767,0.0,1.0
2023-01-13,16.34,16.34,16.07,16.07,434,13.7762133554079,13.7762133554079,13.5485770270137,13.5485770270137,514.768450302505,0.0,1.0
2023-01-17,16.57,16.59,16.51,16.51,2757,13.9701257832992,13.9869877335506,13.9195399325449,13.9195399325449,3270.08437208296,0.0,1.0
2023-01-18,16.44,16.96,16.39,16.8604,2746,13.860523106665,14.2989338132018,13.8183682310364,14.2149613009497,3257.03724546239,0.0,1.0
2023-01-19,16.425,16.425,16.25,16.25,1293,13.8478766439764,13.8478766439764,13.7003345792765,13.7003345792765,1533.63042912705,0.0,1.0
2023-01-20,16.94,16.94,16.94,16.94,426,14.2820718629504,14.2820718629504,14.2820718629504,14.2820718629504,505.279630942091,0.0,1.0
2023-01-23,17.63,18.07,17.2504,17.2504,1815,14.8638091466243,15.2347720521555,14.5437693308524,14.5437693308524,2152.77589239412,0.0,1.0
2023-01-24,17.98,18.05,17.76,17.76,2846,15.1588932760241,15.217910101904,14.9734118232585,14.9734118232585,3375.64748746758,0.0,1.0
2023-01-25,17.8034,17.83,17.2072,17.56,3170,15.0100022553041,15.0324286491384,14.5073475183093,14.8047923207443,3759.94467156438,0.0,1.0
2023-01-26,18.2672,18.28,18.0498,18.0498,1459,15.4010308816344,15.4118225297953,15.2177414824015,15.2177414824015,1730.52343085566,0.0,1.0
2023-01-27,18.6955,18.93,18.31,18.31,3782,15.7621295462685,15.9598359129664,15.4371154551725,15.4371154551725,4485.83935263614,0.0,1.0
2023-01-30,18.07,18.49,18.07,18.49,2038,15.2347720521555,15.5888730074352,15.2347720521555,15.5888730074352,2417.27673206568,0.0,1.0
2023-01-31,18.3,18.3,17.94,17.94,2322,15.4286844800468,15.4286844800468,15.1251693755212,15.1251693755212,2754.12981936041,0.0,1.0
2023-02-01,18.5518,18.5518,17.79,18.07,20547,15.6409764337121,15.6409764337121,14.9987047486356,15.2347720521555,24370.8464248055,0.0,1.0
2023-02-02,19.76,19.83,19.23,19.45,24459,16.6596068484002,16.7186236742802,16.2127651667377,16.3982466195032,29010.8790920484,0.0,1.0
2023-02-03,20.57,21.23,19.08,19.08,22250,17.3425158335826,17.8989601918794,16.086300539852,16.086300539852,26390.7788461539,0.0,1.0
2023-02-06,19.9452,20.27,19.79,20.27,7926,16.8157485077283,17.0895865798113,16.6848997737773,17.0895865798113,9401.04778133105,0.0,1.0
2023-02-07,20.57,20.64,19.74,19.76,13364,17.3425158335826,17.4015326594626,16.6427448981488,16.6596068484002,15851.072741573,0.0,1.0
2023-02-08,19.97,20.3202,19.8399,20.3202,7174,16.8366573260401,17.1319100749424,16.7269703396546,17.1319100749424,8509.09876145203,0.0,1.0
2023-02-09,19.74,20.33,19.74,20.21,7483,16.6427448981488,17.1401724305656,16.6427448981488,17.0390007290571,8875.60440924805,0.0,1.0
2023-02-10,19.79,19.79,19.64,19.6469,1100,16.6848997737773,16.6848997737773,16.5584351468917,16.5642525197284,1304.71266205705,0.0,1.0
2023-02-13,20.43,20.4899,19.7886,19.7886,3624,17.2244821818227,17.2749837228257,16.6837194372597,16.6837194372597,4298.43517026793,0.0,1.0
2023-02-14,20.27,20.3,19.89,19.89,2697,17.0895865798113,17.1148795051885,16.7692095250344,16.7692095250344,3198.91822687987,0.0,1.0
2023-02-15,20.71,20.73,20.2654,20.52,5127,17.4605494853425,17.4774114355939,17.0857083312535,17.3003609579541,6081.14710760589,0.0,1.0
2023-02-16,20.39,20.91,20.38,20.39,8240,17.1907582813199,17.6291689878567,17.1823273061941,17.1907582813199,9773.48394122728,0.0,1.0
2023-02-17,20.09,20.09,19.69,20.03,8969,16.9378290275486,16.9378290275486,16.6005900225203,16.8872431767943,10638.1526054451,0.0,1.0
2023-02-21,19.16,19.69,19.16,19.58,5331,16.1537483408577,16.6005900225203,16.1537483408577,16.5078492961375,6323.11200129645,0.0,1.0
2023-02-22,19.1476,19.23,18.98,19.19,6009,16.1432939317018,16.2127651667377,16.0019907885949,16.1790412662348,7127.28944209162,0.0,1.0
2023-02-23,19.34,19.42,19.0339,19.36,1306,16.3055058931205,16.3729536941261,16.0474337445225,16.3223678433719,1549.04976058772,0.0,1.0
2023-02-24,18.72,18.72,18.53,18.6698,1915,15.7827854353265,15.7827854353265,15.6225969079381,15.7404619401955,2271.38613439931,0.0,1.0
2023-02-27,18.9356,19.19,18.93,19.01,2147,15.9645572590368,16.1790412662348,15.9598359129664,16.0272837139721,2546.56189585134,0.0,1.0
2023-02-28,18.9124,19.13,18.88,18.89,5004,15.9449973967452,16.1284554154806,15.9176810373379,15.9261120124636,5935.25650993948,0.0,1.0
2023-03-01,18.37,18.75,18.37,18.62,1727,15.4877013059267,15.8080783607036,15.4877013059267,15.6984756840694,2048.39887942956,0.0,1.0
2023-03-02,18.4963,18.4963,18.1397,18.1991,1683,15.5941845217644,15.5941845217644,15.2935359487816,15.3436159410284,1996.21037294728,0.0,1.0
2023-03-03,19.6364,19.66,18.9,18.9,7490,16.5553999958465,16.5752970971431,15.9345429875893,15.9345429875893,8883.90712618839,0.0,1.0
2023-03-06,20.25,20.71,20.25,20.32,17616,17.0727246295599,17.4605494853425,17.0727246295599,17.1317414554399,20894.3802316336,0.0,1.0
2023-03-07,19.7419,20.2598,19.69,20.2598,5561,16.6443467834227,17.0809869851831,16.6005900225203,17.0809869851831,6595.91555790837,0.0,1.0
2023-03-08,20.0036,20.1,19.9199,19.96,5632,16.8649854024625,16.9462600026743,16.7944181406603,16.8282263509144,6680.12882973205,0.0,1.0
2023-03-09,19.53,20.37,19.475,20.3059,2097,16.4656944205089,17.1738963310684,16.4193240573175,17.1198537805126,2487.25677484875,0.0,1.0
2023-03-10,18.97,19.4503,18.8399,19.33,4759,15.9935598134692,16.398499548757,15.8838728270838,16.2970749179947,5644.6614170268,0.0,1.0
2023-03-13,19.45,19.9472,18.93,18.93,7850,16.3982466195032,16.8174347027535,15.9598359129664,15.9598359129664,9310.90399740711,0.0,1.0
2023-03-14,19.89,20.0373,19.44,19.82,7457,16.7692095250344,16.8933977886361,16.3898156443775,16.7101926991545,8844.76574632672,0.0,1.0
2023-03-15,19.9238,19.979,19.43,19.47,2244,16.7977062209593,16.8442452036532,16.3813846692518,16.4151085697547,2661.61383059637,0.0,1.0
2023-03-16,20.66,20.78,19.94,19.94,12196,17.418394609714,17.5195663112225,16.811364400663,16.811364400663,14465.7051149525,0.0,1.0
2023-03-17,20.4408,20.7117,20.4408,20.62,1102,17.2335876349585,17.4619827511139,17.2335876349585,17.3846707092112,1307.08486689714,0.0,1.0
2023-03-20,20.9799,20.9799,20.5581,20.5581,1751,17.6881015039854,17.6881015039854,17.332482973183,17.332482973183,2076.8653375108,0.0,1.0
2023-03-21,21.4,21.42,20.94,21.162,4735,18.0422867690164,18.0591487192678,17.6544619132338,17.8416295610246,5616.19495894555,0.0,1.0
2023-03-22,21.2174,21.88,21.2174,21.456,3738,17.888337163221,18.4469735750504,17.888337163221,18.0895002297204,4433.65084615384,0.0,1.0
2023-03-23,21.3,21.8505,21.14,21.31,21874,17.9579770177593,18.4221021984296,17.823081415748,17.966407992885,25944.8043362144,0.0,1.0
2023-03-24,21.6119,21.63,21.4103,21.4103,2816,18.2209391319302,18.2361991969077,18.0509706733959,18.0509706733959,3340.06441486603,0.0,1.0
2023-03-27,21.1189,21.55,21.1189,21.55,957,17.8052920582328,18.1687513959021,17.8052920582328,18.1687513959021,1135.10001598963,0.0,1.0
2023-03-28,21.05,21.05,20.6375,21.0,4034,17.7472026396166,17.7472026396166,17.3994249156811,17.7050477639881,4784.7371624892,0.0,1.0
2023-03-29,21.7063,21.7063,21.47,21.52,1642,18.3005275371169,18.3005275371169,18.1013035948964,18.1434584705249,1947.58017372515,0.0,1.0
2023-03-30,22.0892,22.09,21.879,21.879,3585,18.6233495746803,18.6240240526903,18.4461304775379,18.4461304775379,4252.1771758859,0.0,1.0
2023-03-31,22.6827,22.7,22.1493,22.1493,5602,19.1237279483911,19.1383135353585,18.6740197351858,18.6740197351858,6644.5457571305,0.0,1.0
2023-04-03,23.01,23.01,22.58,22.58,9447,19.3996737642555,19.3996737642555,19.03714183385,19.03714183385,11205.1095622299,0.0,1.0
2023-04-04,22.89,23.01,22.83,23.01,3005,19.298502062747,19.3996737642555,19.2479162119928,19.3996737642555,3564.23777225583,0.0,1.0
2023-04-05,22.4252,22.4252,21.94,22.34,6652,18.9066303389041,18.9066303389041,18.4975594258047,18.834798430833,7889.95329818495,0.0,1.0
2023-04-06,22.5622,22.64,22.2001,22.2127,14787,19.0221346981263,19.0877276846043,18.7168490888244,18.7274721174828,17538.8964853068,0.0,1.0
2023-04-10,21.9004,21.91,21.53,21.68,10348,18.4641727643069,18.4722665004276,18.1518894456506,18.2783540725363,12273.7878426966,0.0,1.0
2023-04-11,21.68,21.85,21.63,21.71,3333,18.2783540725363,18.4216806496733,18.2361991969077,18.3036469979134,3953.27936603284,0.0,1.0
2023-04-12,21.4466,21.85,21.4466,21.7998,7432,18.0815751131022,18.4216806496733,18.0815751131022,18.3793571545423,8815.11318582542,0.0,1.0
2023-04-13,22.78,22.79,21.82,21.82,5062,19.2057613363642,19.2141923114899,18.3963877242962,18.3963877242962,6004.05045030251,0.0,1.0
2023-04-14,22.6319,22.9099,22.4197,22.6007,9131,19.0808985947525,19.3152797032472,18.9019933025849,19.0545939523603,10830.3011974935,0.0,1.0
2023-04-17,22.6251,22.66,22.437,22.66,4378,19.075165531667,19.1045896348557,18.9165788895524,19.1045896348557,5192.75639498703,0.0,1.0
2023-04-18,22.9547,23.0852,22.76,22.8936,8297,19.3530504718103,19.4630746972008,19.1888993861128,19.3015372137923,9841.09177917029,0.0,1.0
2023-04-19,23.22,23.27,22.9793,22.9799,6284,19.5767242418954,19.6188791175239,19.3737906706196,19.3742965291271,7453.46760760587,0.0,1.0
2023-04-20,22.921,23.16,22.72,22.989,3790,19.3246380856367,19.5261383911411,19.15517548561,19.3819687164915,4495.32817199654,0.0,1.0
2023-04-21,22.52,22.6,22.49,22.53,6472,18.9865559830958,19.0540037841015,18.9612630577187,18.9949869582215,7676.45486257562,0.0,1.0
2023-04-24,22.64,22.64,22.3176,22.615,4719,19.0877276846043,19.0877276846043,18.8159130465514,19.06665024679,5597.21732022472,0.0,1.0
2023-04-25,22.25,22.85,22.25,22.6,15471,18.7589196547017,19.2647781622442,18.7589196547017,19.0540037841015,18350.1905406223,0.0,1.0
2023-04-26,22.25,22.44,22.16,22.2197,2670,18.7589196547017,18.9191081820901,18.6830408785703,18.7333738000708,3166.89346153845,0.0,1.0
2023-04-27,23.35,23.35,22.665,22.665,1496,19.6863269185296,19.6863269185296,19.1088051224186,19.1088051224186,1774.40922039758,0.0,1.0
2023-04-28,23.594,23.63,23.37,23.63,2416,19.8920427115969,19.9223942220494,19.703188868781,19.9223942220494,2865.62344684529,0.0,1.0
2023-05-01,23.63,23.79,23.42,23.62,8195,19.9223942220494,20.0572898240608,19.7453437444096,19.9139632469237,9720.109332325,0.0,1.0
2023-05-02,23.38,23.77,23.17,23.77,6081,19.7116198439067,20.0404278738094,19.5345693662668,20.0404278738094,7212.68881633536,0.0,1.0
2023-05-03,23.12,23.76,23.07,23.76,1789,19.4924144906383,20.0319968986837,19.4502596150098,20.0319968986837,2121.93722947277,0.0,1.0
2023-05-04,22.69,22.93,22.38,22.5,12488,19.1298825602328,19.3322259632498,18.8685223313359,18.9696940328444,14812.0470216076,0.0,1.0
2023-05-05,24.54,24.64,23.93,23.93,9787,20.6896129584889,20.773922709746,20.1753234758207,20.1753234758207,11608.3843850475,0.0,1.0
2023-05-08,24.45,24.54,24.4,24.41,3273,20.6137341823575,20.6896129584889,20.571579306729,20.5800102818547,3882.11322082974,0.0,1.0
2023-05-09,24.1,24.1,24.04,24.0978,1349,20.3186500529577,20.3186500529577,20.2680642022035,20.3167952384301,1600.05216464996,0.0,1.0
2023-05-10,24.44,24.5,24.17,24.36,4000,20.6053032072318,20.6558890579861,20.3776668788377,20.5378554062262,4744.40968020744,0.0,1.0
2023-05-11,24.56,24.56,24.411,24.411,4061,20.7064749087403,20.7064749087403,20.5808533793673,20.5808533793673,4816.76192783061,0.0,1.0
2023-05-12,24.255,24.27,23.9215,24.2467,6011,20.4493301674062,20.4619766300948,20.1681571469638,20.4423324580519,7129.66164693173,0.0,1.0
2023-05-15,24.17,24.42,24.0137,24.42,7163,20.3776668788377,20.5884412569804,20.2458907376229,20.5884412569804,8496.05163483146,0.0,1.0
2023-05-16,24.17,24.31,24.09,24.31,8743,20.3776668788377,20.4957005305976,20.310219077832,20.4957005305976,10370.0934585134,0.0,1.0
2023-05-17,24.2681,24.2681,23.82,23.8699,10423,20.4603747448209,20.4603747448209,20.0825827494379,20.1246533153152,12362.7455242005,0.0,1.0
2023-05-18,24.82,24.839,24.48,24.52,24453,20.9256802620088,20.9416991147476,20.6390271077347,20.6727510082375,29003.762477528,0.0,1.0
2023-05-19,24.88,25.0,24.85,24.9302,8899,20.976266112763,21.0774378142715,20.9509731873859,21.0185896078941,10555.1254360415,0.0,1.0
2023-05-22,24.5966,24.66,24.53,24.64,10053,20.7373322777004,20.7907846599974,20.6811819833632,20.773922709746,11923.8876287814,0.0,1.0
2023-05-23,23.99,24.34,23.93,24.2303,12625,20.2259093265749,20.5209934559748,20.1753234758207,20.4285056588457,14974.5430531547,0.0,1.0
2023-05-24,24.05,24.05,23.81,24.021,6304,20.2764951773292,20.2764951773292,20.0741517743122,20.2520453494646,7477.18965600692,0.0,1.0
2023-05-25,24.2734,24.4,24.075,24.075,7925,20.4648431616375,20.571579306729,20.2975726151435,20.2975726151435,9399.86167891099,0.0,1.0
2023-05-26,24.85,24.85,24.53,24.53,6236,20.9509731873859,20.9509731873859,20.6811819833632,20.6811819833632,7396.53469144338,0.0,1.0
2023-05-30,25.2678,25.54,25.25,25.25,14945,21.303219328138,21.5327104710598,21.2882121924142,21.2882121924142,17726.300667675,0.0,1.0
2023-05-31,25.345,25.76,25.28,25.35,12086,21.3683064561085,21.7181919238254,21.3135051177914,21.3725219436713,14335.2338487467,0.0,1.0
2023-06-01,25.94,25.96,25.23,25.4,10547,21.8699494760881,21.8868114263395,21.2713502421628,21.4146768192999,12509.822224287,0.0,1.0
2023-06-02,26.24,26.45,26.02,26.31,13736,22.1228787298594,22.2999292074993,21.9373972770938,22.1818955557393,16292.3028418323,0.0,1.0
2023-06-05,25.83,27.24,25.71,26.63,74010,21.7772087497053,22.9659762424302,21.6760370481968,22.451686759762,87783.4401080382,0.0,1.0
2023-06-06,25.78,25.82,25.38,25.5428,20736,21.7350538740768,21.7687777745796,21.3978148690484,21.535071144095,24595.0197821953,0.0,1.0
2023-06-07,25.37,26.05,25.2915,25.62,8560,21.3893838939227,21.9626902024709,21.3232007391859,21.6001582720655,10153.0367156439,0.0,1.0
2023-06-08,26.1,26.12,25.499,25.545,14732,22.0048450780995,22.0217070283509,21.4981434730444,21.5369259586226,17473.660852204,0.0,1.0
2023-06-09,26.15,26.44,26.15,26.29,6431,22.046999953728,22.2914982323736,22.046999953728,22.1650336054879,7627.8246633535,0.0,1.0
2023-06-12,26.8472,26.88,26.2099,26.2099,8812,22.6348075394924,22.6624611379047,22.097501494731,22.097501494731,10451.934525497,0.0,1.0
2023-06-13,26.76,26.889,26.56,26.889,10083,22.5612894363962,22.6700490155179,22.3926699338821,22.6700490155179,11959.4707013829,0.0,1.0
2023-06-14,26.87,26.989,26.46,26.8,5095,22.654030162779,22.754358766775,22.308360182625,22.5950133368991,6043.19183016423,0.0,1.0
2023-06-15,27.41,27.46,26.915,26.915,15771,23.1093028195673,23.1514576951958,22.6919695508447,22.6919695508447,18706.0212666379,0.0,1.0
2023-06-16,27.15,27.33,27.03,27.161,17304,22.8900974662989,23.0418550185616,22.7889257647904,22.8993715389372,20524.3162765773,0.0,1.0
2023-06-20,27.15,27.37,26.97,27.07,16091,22.8900974662989,23.0755789190645,22.7383399140361,22.8226496652932,19085.5740410544,0.0,1.0
2023-06-21,26.86,27.13,26.54,27.13,5892,22.6455991876533,22.8732355160475,22.3758079836306,22.8732355160475,6988.51545894556,0.0,1.0
2023-06-22,27.63,27.63,27.11,27.11,12260,23.2947842723329,23.2947842723329,22.856373565796,22.856373565796,14541.6156698358,0.0,1.0
2023-06-23,27.4838,27.6799,27.11,27.16,13897,23.171523415995,23.3368548382102,22.856373565796,22.8985284414246,16483.2653314607,0.0,1.0
2023-06-26,27.1315,27.77,27.1315,27.63,10931,22.8745001623163,23.4128179240928,22.8745001623163,23.2947842723329,12965.2855535869,0.0,1.0
2023-06-27,27.832,27.92,27.2695,27.27,8571,23.4650899698722,23.5392825509784,22.9908476190511,22.9912691678074,10166.0838422645,0.0,1.0
2023-06-28,28.12,28.2,27.86,27.86,10587,23.7079020534926,23.7753498544983,23.4886967002242,23.4886967002242,12557.266321089,0.0,1.0
2023-06-29,28.22,28.329,28.14,28.15,18060,23.7922118047497,23.8841094336199,23.724764003744,23.7331949788697,21421.0097061366,0.0,1.0
2023-06-30,29.27,29.43,28.7,28.8,31364,24.6774641929491,24.8123597949604,24.1968986107837,24.2812083620408,37200.9163025065,0.0,1.0
2023-07-03,28.97,29.35,28.82,29.27,22062,24.4245349391778,24.7449119939548,24.2980703122922,24.6774641929491,26167.7915911841,0.0,1.0
2023-07-05,28.68,28.991,28.5,28.76,13826,24.1800366605323,24.4422399869418,24.0282791082695,24.247484461538,16399.052059637,0.0,1.0
2023-07-06,28.79,28.79,28.199,28.27,14951,24.2727773869151,24.2727773869151,23.7745067569857,23.8343666803782,17733.4172821953,0.0,1.0
2023-07-07,28.46,28.94,28.36,28.54,8619,23.9945552077667,24.3992420138007,23.9102454565096,24.0620030087724,10223.016758427,0.0,1.0
2023-07-10,27.9,28.12,27.5,28.05,88876,23.522420600727,23.7079020534926,23.1851815956987,23.6488852276126,105416.038684529,0.0,1.0
2023-07-11,27.7,27.72,27.36,27.72,18331,23.3538010982128,23.3706630484643,23.0671479439388,23.3706630484643,21742.4434619707,0.0,1.0
2023-07-12,28.19,28.399,27.81,28.325,4883,23.7669188793726,23.9431262594999,23.4465418245956,23.8807370435696,5791.73811711322,0.0,1.0
2023-07-13,28.31,28.49,28.1985,28.3354,15925,23.8680905808811,24.0198481331438,23.7740852082294,23.8895052577004,18888.6810393258,0.0,1.0
2023-07-14,28.36,28.37,28.15,28.26,8298,23.9102454565096,23.9186764316353,23.7331949788697,23.8259357052525,9842.27788159032,0.0,1.0
2023-07-17,29.22,29.2655,28.68,28.68,13467,24.6353093173206,24.6736702541425,24.1800366605323,24.1800366605323,15973.2412908383,0.0,1.0
2023-07-18,29.16,29.169,28.8,28.939,4972,24.5847234665663,24.5923113441794,24.2812083620408,24.3983989162881,5897.30123249784,0.0,1.0
2023-07-19,29.43,30.16,28.86,28.861,23300,24.8123597949604,25.4278209791372,24.331794212795,24.3326373103076,27636.1863872083,0.0,1.0
2023-07-20,28.97,29.7999,28.9117,29.26,25408,24.4245349391778,25.1242215648604,24.375382354195,24.6690332178234,30136.4902886777,0.0,1.0
2023-07-21,28.57,29.2344,28.451,29.2344,10009,24.0872959341495,24.6474499215016,23.9869673301536,24.6474499215016,11871.699122299,0.0,1.0
2023-07-24,28.77,29.229,28.77,29.2,5472,24.2559154366637,24.6428971949337,24.2559154366637,24.6184473670691,6490.35244252376,0.0,1.0
2023-07-25,29.02,29.17,29.0,29.0,3878,24.4666898148064,24.593154441692,24.449827864555,24.449827864555,4599.7051849611,0.0,1.0
2023-07-26,29.26,29.31,28.96,29.05,6852,24.6690332178234,24.7111880934519,24.4161039640521,24.4919827401835,8127.17378219533,0.0,1.0
2023-07-27,28.93,29.9099,28.8,29.75,6099,24.390811038675,25.2169622912432,24.2812083620408,25.0821509989831,7234.03865989628,0.0,1.0
2023-07-28,29.53,29.72,29.165,29.29,8320,24.8966695462175,25.056858073606,24.5889389541292,24.6943261432005,9868.37213483147,0.0,1.0
2023-07-31,29.7,29.7,29.5,29.5701,10052,25.0399961233546,25.0399961233546,24.8713766208404,24.9304777564716,11922.7015263613,0.0,1.0
2023-08-01,29.53,29.72,29.4393,29.68,15069,24.8966695462175,25.056858073606,24.8202006018273,25.0231341731032,17873.3773677615,0.0,1.0
2023-08-02,28.74,29.1,28.6,29.0,11989,24.2306225112865,24.5341376158121,24.1125888595266,24.449827864555,14220.1819140018,0.0,1.0
2023-08-03,28.32,28.58,28.28,28.53,25311,23.8765215560068,24.0957269092752,23.8427976555039,24.0535720336467,30021.4383539326,0.0,1.0
2023-08-04,25.95,27.159,25.91,26.91,60100,21.8783804512138,22.897685343912,21.844656550711,22.6877540632819,71284.7554451168,0.0,1.0
2023-08-07,25.15,25.6,24.8,25.6,50812,21.2039024411572,21.583296321814,20.9088183117574,21.583296321814,60268.2361676749,0.0,1.0
2023-08-08,25.38,25.451,24.9006,25.35,16647,21.3978148690484,21.457674792441,20.993633921522,21.3725219436713,19745.0469866033,0.0,1.0
2023-08-09,24.99,25.68,24.7224,25.68,23165,21.0690068391458,21.6507441228197,20.8433939447819,21.6507441228197,27476.0625605013,0.0,1.0
2023-08-10,24.92,25.57,24.825,25.3,40475,21.0099900132659,21.5580033964369,20.9298957495716,21.3303670680428,48007.4954515989,0.0,1.0
2023-08-11,24.92,25.04,24.5918,24.66,10123,21.0099900132659,21.1111617147744,20.7332854096401,20.7907846599974,12006.9147981849,0.0,1.0
2023-08-14,25.31,25.3498,24.76,24.89,17896,21.3387980431685,21.3723533241688,20.8750944112545,20.9846970878887,21226.488909248,0.0,1.0
2023-08-15,24.82,25.199,24.74,25.199,12984,20.9256802620088,21.2452142192731,20.8582324610031,21.2452142192731,15400.3538219533,0.0,1.0
2023-08-16,24.59,25.0,24.541,24.9,6223,20.7317678341175,21.0774378142715,20.6904560560015,20.9931280630144,7381.1153599827,0.0,1.0
2023-08-17,23.97,24.47,23.83,24.47,30149,20.2090473763235,20.630596132609,20.0910137245636,20.630596132609,35759.8018621435,0.0,1.0
2023-08-18,24.04,24.13,23.4,23.4,17516,20.2680642022035,20.3439429783349,19.7284817941581,19.7284817941581,20775.7699896283,0.0,1.0
2023-08-21,24.32,24.37,23.91,24.22,14042,20.5041315057233,20.5462863813519,20.1584615255693,20.4198217544662,16655.2501823682,0.0,1.0
2023-08-22,24.69,24.77,24.4604,24.54,29858,20.8160775853746,20.8835253863802,20.6225023964883,20.6896129584889,35414.6460579083,0.0,1.0
2023-08-23,25.66,25.7,25.1301,25.1301,25075,21.6338821725683,21.6676060730711,21.187124800657,21.187124800657,29741.5181828003,0.0,1.0
2023-08-24,24.44,25.57,24.35,25.56,35659,20.6053032072318,21.5580033964369,20.5294244311005,21.5495724213112,42295.2261966293,0.0,1.0
2023-08-25,24.93,25.08,24.3008,24.57,19066,21.0184209883916,21.1448856152772,20.487944033482,20.7149058838661,22614.2287407087,0.0,1.0
2023-08-28,25.35,25.35,24.995,25.1409,10803,21.3725219436713,21.3725219436713,21.0732223267087,21.1962302537928,12813.4644438202,0.0,1.0
2023-08-29,26.26,26.4,25.21,25.21,21940,22.1397406801108,22.2577743318707,21.2544882919114,21.2544882919114,26023.0870959378,0.0,1.0
2023-08-30,27.2,27.2,26.47,26.57,28130,22.9322523419274,22.9322523419274,22.3167911577507,22.4011009090078,33365.0610760588,0.0,1.0
2023-08-31,27.23,27.4899,27.13,27.2,36385,22.9575452673045,23.1766663108217,22.8732355160475,22.9322523419274,43156.3365535869,0.0,1.0
2023-09-01,27.54,27.5801,27.3,27.57,23384,23.2189054962015,23.2527137064556,23.0165620931845,23.2441984215786,27735.8189904927,0.0,1.0
2023-09-05,27.65,27.67,27.2,27.2,11664,23.3116462225843,23.3285081728357,22.9322523419274,22.9322523419274,13834.6986274849,0.0,1.0
2023-09-06,25.88,27.25,25.55,27.25,29243,21.8193636253339,22.974407217556,21.5411414461855,22.974407217556,34685.1930695765,0.0,1.0
2023-09-07,24.56,24.69,23.6505,24.0,61780,20.7064749087403,20.8160775853746,19.9396777210571,20.2343403017007,73277.407510804,0.0,1.0
2023-09-08,24.69,25.17,24.6399,24.67,28475,20.8160775853746,21.2207643914086,20.7738383999948,20.7992156351231,33774.2664109766,0.0,1.0
2023-09-11,25.0,25.21,24.54,25.21,21279,21.0774378142715,21.2544882919114,20.6896129584889,21.2544882919114,25239.0733962835,0.0,1.0
2023-09-12,24.25,25.15,23.86,24.99,38576,20.4451146798434,21.2039024411572,20.1163066499407,21.0690068391458,45755.0869559204,0.0,1.0
2023-09-13,23.71,24.42,23.7,24.39,39433,19.9898420230551,20.5884412569804,19.9814110479294,20.5631483316033,46771.5767299049,0.0,1.0
2023-09-14,24.08,24.14,23.5859,23.76,28150,20.3017881027063,20.3523739534606,19.8852136217451,20.0319968986837,33388.7831244598,0.0,1.0
2023-09-15,23.88,24.1,23.61,24.1,14346,20.1331686001922,20.3186500529577,19.905532271798,20.3186500529577,17015.8253180639,0.0,1.0
2023-09-18,24.62,24.859,24.2799,24.3,36262,20.7570607594946,20.958561064999,20.4703232954692,20.4872695554719,43010.4459559205,0.0,1.0
2023-09-19,24.86,24.9504,24.41,24.53,16244,20.9594041625116,21.035620177648,20.5800102818547,20.6811819833632,19267.0477113224,0.0,1.0
2023-09-20,23.94,24.76,23.94,24.7529,18959,20.1837544509464,20.8750944112545,20.1837544509464,20.8691084189153,22487.3157817632,0.0,1.0
2023-09-21,23.59,24.07,23.59,23.66,9008,19.8886703215466,20.2933571275806,19.8886703215466,19.9476871474266,10684.4105998271,0.0,1.0
2023-09-22,23.8,24.3,23.65,23.72,21554,20.0657207991865,20.4872695554719,19.9392561723009,19.9982729981808,25565.2515617977,0.0,1.0
2023-09-25,24.09,24.25,23.8,23.8,8219,20.310219077832,20.4451146798434,20.0657207991865,20.0657207991865,9748.57579040624,0.0,1.0
2023-09-26,23.09,23.679,23.04,23.679,14161,19.4671215652612,19.9637060001654,19.4249666896326,19.9637060001654,16796.3963703543,0.0,1.0
2023-09-27,22.73,23.11,22.45,23.11,13343,19.1636064607357,19.4839835155126,18.9275391572158,19.4839835155126,15826.1645907519,0.0,1.0
2023-09-28,22.8,23.002,22.209,22.25,8597,19.2226232866156,19.3929289841549,18.7243526566862,18.7589196547017,10196.9225051858,0.0,1.0
2023-09-29,22.84,23.26,22.77,23.08,8388,19.2563471871185,19.6104481423982,19.1973303612385,19.4586905901355,9949.02709939497,0.0,1.0
2023-10-02,23.46,23.495,23.1972,23.295,8336,19.7790676449124,19.8085760578524,19.5575016186088,19.6399565553382,9887.34977355229,0.0,1.0
2023-10-03,23.12,23.3708,22.77,23.205,5583,19.4924144906383,19.7038633467911,19.1973303612385,19.5640777792068,6622.00981114953,0.0,1.0
2023-10-04,23.38,23.51,23.0866,23.0919,8414,19.7116198439067,19.8212225205409,19.4642550337184,19.4687234505351,9979.86576231635,0.0,1.0
2023-10-05,23.73,23.81,23.32,23.5,15371,20.0067039733065,20.0741517743122,19.6610339931525,19.8127915454152,18231.5802986171,0.0,1.0
2023-10-06,24.32,24.38,23.3301,23.53,11933,20.5041315057233,20.5547173564776,19.6695492780294,19.8380844707924,14153.7601784788,0.0,1.0
2023-10-09,24.65,24.65,23.96,23.9632,8079,20.7823536848717,20.7823536848717,20.2006164011978,20.2033143132381,9582.52145159897,0.0,1.0
2023-10-10,24.51,24.7971,24.44,24.5084,8957,20.6643200331118,20.9063733289709,20.6053032072318,20.6629710770917,10623.9193764045,0.0,1.0
2023-10-11,24.76,24.7798,24.3549,24.49,7634,20.8750944112545,20.8917877420034,20.5335556089121,20.6474580828604,9054.70587467589,0.0,1.0
2023-10-12,25.08,25.4057,24.77,24.98,13392,21.1448856152772,21.4194824751215,20.8835253863802,21.0605758640201,15884.2836093345,0.0,1.0
2023-10-13,24.6,25.111,24.51,25.111,5727,20.7401988092432,21.1710216381669,20.6643200331118,21.1710216381669,6792.80855963699,0.0,1.0
2023-10-16,24.48,24.5488,24.02,24.05,11683,20.6390271077347,20.6970322165995,20.2512022519521,20.2764951773292,13857.2345734658,0.0,1.0
2023-10-17,24.14,24.361,23.71,23.98,6436,20.3523739534606,20.5386985037387,19.9898420230551,20.2174783514492,7633.75517545375,0.0,1.0
2023-10-18,23.79,24.111,23.69,23.69,5624,20.0572898240608,20.327924125596,19.9729800728037,19.9729800728037,6670.64001037164,0.0,1.0
2023-10-19,23.74,24.25,23.64,24.029,5159,20.0151349484322,20.4451146798434,19.9308251971752,20.2587901295652,6119.10238504755,0.0,1.0
2023-10-20,23.1,23.6,23.1,23.6,15462,19.4755525403869,19.8971012966723,19.4755525403869,19.8971012966723,18339.5156188418,0.0,1.0
2023-10-23,23.11,23.22,22.4,22.56,13304,19.4839835155126,19.5767242418954,18.8853842815873,19.0202798835986,15779.9065963699,0.0,1.0
2023-10-24,23.21,23.21,22.87,22.951,9650,19.5682932667697,19.5682932667697,19.2816401124956,19.3499310110138,11445.8883535004,0.0,1.0
2023-10-25,22.68,23.04,22.57,22.92,8148,19.1214515851071,19.4249666896326,19.0287108587243,19.3237949881241,9664.36251858255,0.0,1.0
2023-10-26,21.68,22.5637,21.39,22.5637,15382,18.2783540725363,19.0233993443951,18.0338557938907,19.0233993443951,18244.6274252376,0.0,1.0
2023-10-27,21.98,22.095,21.6715,21.76,13706,18.5312833263075,18.6282395402532,18.2711877436794,18.3458018735419,16256.7197692308,0.0,1.0
2023-10-30,22.43,22.55,22.19,22.539,3139,18.9106772069644,19.0118489084729,18.7083338039474,19.0025748358346,3723.17549654278,0.0,1.0
2023-10-31,22.55,22.55,21.851,22.08,3586,19.0118489084729,19.0118489084729,18.4225237471859,18.6155930775646,4253.36327830597,0.0,1.0
2023-11-01,23.2,23.295,22.6348,22.741,5923,19.559862291644,19.6399565553382,19.0833435775389,19.1728805333739,7025.28463396715,0.0,1.0
2023-11-02,24.1,24.1,23.62,23.62,39474,20.3186500529577,20.3186500529577,19.9139632469237,19.9139632469237,46820.2069291272,0.0,1.0
2023-11-03,23.86,23.86,23.15,23.28,35930,20.1163066499407,20.1163066499407,19.5177074160154,19.6273100926496,42616.6599524633,0.0,1.0
2023-11-06,24.43,24.45,23.871,23.88,21098,20.5968722321061,20.6137341823575,20.125580722579,20.1331686001922,25024.3888582541,0.0,1.0
2023-11-07,25.04,25.2,24.42,24.43,17261,21.1111617147744,21.2460573167857,20.5884412569804,20.5968722321061,20473.3138725151,0.0,1.0
2023-11-08,25.32,25.37,24.98,25.22,5912,21.3472290182942,21.3893838939227,21.0605758640201,21.2629192670371,7012.23750734658,0.0,1.0
2023-11-09,25.2,25.44,25.04,25.31,13079,21.2460573167857,21.4484007198027,21.1111617147744,21.3387980431685,15513.0335518583,0.0,1.0
2023-11-10,26.15,26.179,25.4701,25.55,112048,22.046999953728,22.0714497815926,21.4737779549311,21.5411414461855,132900.403961971,0.0,1.0
2023-11-13,25.77,26.07,25.64,26.07,8147,21.7266228989511,21.9795521527223,21.6170202223169,21.9795521527223,9663.17641616248,0.0,1.0
2023-11-14,26.36,26.54,26.2,26.2,26739,22.2240504313679,22.3758079836306,22.0891548293566,22.0891548293566,31715.1926097666,0.0,1.0
2023-11-15,26.58,26.8801,26.49,26.58,18827,22.4095318841335,22.662545447656,22.3336531080021,22.4095318841335,22330.7502623163,0.0,1.0
2023-11-16,26.98,27.09,26.79,26.97,22187,22.7467708891618,22.8395116155446,22.5865823617734,22.7383399140361,26316.0543936906,0.0,1.0
2023-11-17,26.97,26.98,26.7371,26.921,18563,22.7383399140361,22.7467708891618,22.5419825033584,22.6970281359201,22017.6192234227,0.0,1.0
2023-11-20,27.38,27.45,26.99,26.99,11183,23.0840098941902,23.1430267200701,22.7552018642875,22.7552018642875,13264.1833634399,0.0,1.0
2023-11-21,27.18,27.34,27.01,27.34,8392,22.915390391676,23.0502859936873,22.772063814539,23.0502859936873,9953.77150907519,0.0,1.0
2023-11-22,27.31,27.55,27.18,27.5,18217,23.0249930683102,23.2273364713272,22.915390391676,23.1851815956987,21607.2277860847,0.0,1.0
2023-11-24,26.95,27.05,26.78,27.05,9851,22.7214779637847,22.8057877150418,22.5781513866477,22.8057877150418,11684.2949399309,0.0,1.0
2023-11-27,26.88,27.021,26.74,26.82,9916,22.6624611379047,22.7813378871772,22.5444274861448,22.6118752871505,11761.3915972342,0.0,1.0
2023-11-28,27.04,27.1654,26.91,26.91,3260,22.7973567399161,22.9030811679925,22.6877540632819,22.6877540632819,3866.69388936905,0.0,1.0
2023-11-29,26.755,27.34,26.65,27.18,14305,22.5570739488334,23.0502859936873,22.4685487100134,22.915390391676,16967.1951188418,0.0,1.0
2023-11-30,26.89,26.91,26.481,26.8,14785,22.6708921130305,22.6877540632819,22.326065230389,22.5950133368991,17536.5242804667,0.0,1.0
2023-12-01,27.19,27.19,26.709,26.87,16984,22.9238213668017,22.9238213668017,22.5182914632551,22.654030162779,20144.7635021608,0.0,1.0
2023-12-04,26.74,26.8472,26.33,26.8472,5172,22.5444274861448,22.6348075394924,22.1987575059908,22.6348075394924,6134.52171650821,0.0,1.0
2023-12-05,27.69,27.91,26.89,26.89,15344,23.3453701230871,23.5308515758527,22.6708921130305,22.6708921130305,18199.5555332757,0.0,1.0
2023-12-06,27.4122,28.019,27.38,27.97,14618,23.111157634095,23.622749204723,23.0840098941902,23.581437426607,17338.445176318,0.0,1.0
2023-12-07,27.84,28.0689,27.77,27.8,15839,23.4718347499728,23.6648197706002,23.4128179240928,23.4381108494699,18786.6762312014,0.0,1.0
2023-12-08,28.2,28.241,27.74,27.829,12947,23.7753498544983,23.8099168525137,23.3875249987157,23.4625606773345,15356.4680324114,0.0,1.0
2023-12-11,27.59,27.65,27.17,27.65,10478,23.2610603718301,23.3116462225843,22.9069594165503,23.3116462225843,12427.9811573033,0.0,1.0
2023-12-12,27.9,27.9,27.451,27.5508,10638,23.522420600727,23.522420600727,23.1438698175827,23.2280109493373,12617.7575445117,0.0,1.0
2023-12-13,28.72,28.72,28.05,28.1,9362,24.2137605610351,24.2137605610351,23.6488852276126,23.6910401032412,11104.2908565255,0.0,1.0
2023-12-14,28.77,29.15,28.31,28.76,18290,24.2559154366637,24.5762924914406,23.8680905808811,24.247484461538,21693.8132627485,0.0,1.0
2023-12-15,28.48,28.7587,28.48,28.74,10889,24.0114171580181,24.2463884347716,24.0114171580181,24.2306225112865,12915.4692519447,0.0,1.0
2023-12-18,28.17,28.34,27.9,28.33,17502,23.7500569291212,23.8933835062582,23.522420600727,23.8849525311325,20759.1645557476,0.0,1.0
2023-12-19,28.45,28.45,28.21,28.33,22443,23.986124232641,23.986124232641,23.783780829624,23.8849525311325,26619.6966132238,0.0,1.0
2023-12-20,27.93,28.6,27.93,28.39,16680,23.5477135261041,24.1125888595266,23.5477135261041,23.9355383818867,19784.188366465,0.0,1.0
2023-12-21,27.88,28.011,27.63,28.011,15971,23.5055586504756,23.6160044246224,23.2947842723329,23.6160044246224,18943.2417506482,0.0,1.0
2023-12-22,27.55,27.9301,27.45,27.9216,6953,23.2273364713272,23.5477978358554,23.1430267200701,23.5406315069986,8246.97012662058,0.0,1.0
2023-12-26,27.39,27.56,27.3799,27.49,14279,23.0924408693159,23.2357674464529,23.0839255844389,23.176750620573,16936.3564559205,0.0,1.0
2023-12-27,23.14,23.1899,22.7,22.98,55931,23.14,23.1899,22.7,22.98,55931,4.30641,1.0
2023-12-28,23.21,23.3899,23.131,23.33,30972,23.21,23.3899,23.131,23.33,30972,0.0,1.0
2023-12-29,22.97,23.2204,22.8,23.2204,21822,22.97,23.2204,22.8,23.2204,21822,0.0,1.0
2024-01-02,21.52,22.05,21.15,21.87,111014,21.52,22.05,21.15,21.87,111014,0.0,1.0
2024-01-03,21.23,21.4101,21.13,21.2,41369,21.23,21.4101,21.13,21.2,41369,0.0,1.0
2024-01-04,20.74,20.95,20.5299,20.76,54651,20.74,20.95,20.5299,20.76,54651,0.0,1.0
2024-01-05,20.57,20.8544,20.4,20.72,25450,20.57,20.8544,20.4,20.72,25450,0.0,1.0
2024-01-08,21.4,21.43,20.66,20.74,55393,21.4,21.43,20.66,20.74,55393,0.0,1.0
2024-01-09,21.33,21.33,20.91,21.09,19254,21.33,21.33,20.91,21.09,19254,0.0,1.0
2024-01-10,21.54,21.57,21.1,21.18,25364,21.54,21.57,21.1,21.18,25364,0.0,1.0
2024-01-11,21.4,21.69,21.025,21.62,26448,21.4,21.69,21.025,21.62,26448,0.0,1.0
2024-01-12,21.46,21.6,21.32,21.41,24734,21.46,21.6,21.32,21.41,24734,0.0,1.0
2024-01-16,20.99,21.07,20.45,20.72,46074,20.99,21.07,20.45,20.72,46074,0.0,1.0
2024-01-17,20.79,20.79,20.38,20.45,14622,20.79,20.79,20.38,20.45,14622,0.0,1.0
2024-01-18,21.98,22.05,21.46,21.46,87373,21.98,22.05,21.46,21.46,87373,0.0,1.0
2024-01-19,22.56,22.6,22.0,22.13,43061,22.56,22.6,22.0,22.13,43061,0.0,1.0
2024-01-22,23.1,23.39,22.7,22.7,65179,23.1,23.39,22.7,22.7,65179,0.0,1.0
2024-01-23,23.36,23.38,23.15,23.35,36800,23.36,23.38,23.15,23.35,36800,0.0,1.0
2024-01-24,23.21,23.6432,23.17,23.6432,37146,23.21,23.6432,23.17,23.6432,37146,0.0,1.0
2024-01-25,23.09,23.5699,22.88,23.4,28572,23.09,23.5699,22.88,23.4,28572,0.0,1.0
2024-01-26,22.69,23.18,22.64,23.1299,20890,22.69,23.18,22.64,23.1299,20890,0.0,1.0
2024-01-29,22.51,22.51,22.16,22.5,24041,22.51,22.51,22.16,22.5,24041,0.0,1.0
2024-01-30,21.65,22.39,21.54,22.32,125494,21.65,22.39,21.54,22.32,125494,0.0,1.0
2024-01-31,20.82,21.35,20.82,21.35,67618,20.82,21.35,20.82,21.35,67618,0.0,1.0
2024-02-01,21.31,21.32,20.7,20.7,75316,21.31,21.32,20.7,20.7,75316,0.0,1.0
2024-02-02,21.1,21.379,19.6,19.76,177612,21.1,21.379,19.6,19.76,177612,0.0,1.0
2024-02-05,21.52,21.8599,21.09,21.6,203827,21.52,21.8599,21.09,21.6,203827,0.0,1.0
2024-02-06,21.84,21.84,21.435,21.48,72502,21.84,21.84,21.435,21.48,72502,0.0,1.0
2024-02-07,21.89,22.2,21.7004,22.2,22487,21.89,22.2,21.7004,22.2,22487,0.0,1.0
2024-02-08,21.64,21.87,21.45,21.841,31561,21.64,21.87,21.45,21.841,31561,0.0,1.0
2024-02-09,21.73,22.0291,21.66,21.7,14031,21.73,22.0291,21.66,21.7,14031,0.0,1.0
2024-02-12,21.4,21.63,21.35,21.61,35543,21.4,21.63,21.35,21.61,35543,0.0,1.0
2024-02-13,20.9,21.1,20.565,20.86,19814,20.9,21.1,20.565,20.86,19814,0.0,1.0
2024-02-14,20.67,20.96,20.3,20.96,25720,20.67,20.96,20.3,20.96,25720,0.0,1.0
2024-02-15,20.63,20.7,20.07,20.55,59014,20.63,20.7,20.07,20.55,59014,0.0,1.0
2024-02-16,20.24,20.74,20.15,20.5,31937,20.24,20.74,20.15,20.5,31937,0.0,1.0
2024-02-20,20.09,20.11,19.75,20.11,25114,20.09,20.11,19.75,20.11,25114,0.0,1.0
2024-02-21,20.24,20.339,19.87,20.29,121352,20.24,20.339,19.87,20.29,121352,0.0,1.0
2024-02-22,20.66,20.77,20.27,20.5,52192,20.66,20.77,20.27,20.5,52192,0.0,1.0
2024-02-23,20.24,20.78,20.2,20.78,17847,20.24,20.78,20.2,20.78,17847,0.0,1.0
2024-02-26,19.94,20.26,19.81,20.19,23143,19.94,20.26,19.81,20.19,23143,0.0,1.0
2024-02-27,20.26,20.46,19.68,19.93,59223,20.26,20.46,19.68,19.93,59223,0.0,1.0
2024-02-28,19.98,20.18,19.695,20.0608,231290,19.98,20.18,19.695,20.0608,231290,0.0,1.0
2024-02-29,19.77,20.14,19.53,19.94,148153,19.77,20.14,19.53,19.94,148153,0.0,1.0
2024-03-01,19.53,19.71,19.05,19.56,139917,19.53,19.71,19.05,19.56,139917,0.0,1.0
2024-03-04,18.57,18.91,18.28,18.84,274719,18.57,18.91,18.28,18.84,274719,0.0,1.0
2024-03-05,17.5,17.89,17.42,17.61,219822,17.5,17.89,17.42,17.61,219822,0.0,1.0
2024-03-06,17.3,17.7,17.2,17.7,174473,17.3,17.7,17.2,17.7,174473,0.0,1.0
2024-03-07,17.3,17.599,17.1532,17.32,280239,17.3,17.599,17.1532,17.32,280239,0.0,1.0
2024-03-08,17.67,18.19,17.262,17.51,204125,17.67,18.19,17.262,17.51,204125,0.0,1.0
2024-03-11,18.08,18.56,17.906,18.02,346514,18.08,18.56,17.906,18.02,346514,0.0,1.0
2024-03-12,18.11,18.23,17.6501,18.08,395921,18.11,18.23,17.6501,18.08,395921,0.0,1.0
2024-03-13,17.67,18.06,17.58,18.06,328734,17.67,18.06,17.58,18.06,328734,0.0,1.0
2024-03-14,18.05,18.299,17.83,18.02,137938,18.05,18.299,17.83,18.02,137938,0.0,1.0
2024-03-15,17.91,17.91,17.45,17.76,76046,17.91,17.91,17.45,17.76,76046,0.0,1.0
2024-03-18,18.13,18.95,18.12,18.55,294642,18.13,18.95,18.12,18.55,294642,0.0,1.0
2024-03-19,18.64,18.73,17.98,18.18,120819,18.64,18.73,17.98,18.18,120819,0.0,1.0
2024-03-20,19.13,19.16,18.43,18.5,104204,19.13,19.16,18.43,18.5,104204,0.0,1.0
2024-03-21,17.59,18.89,17.49,18.84,639598,17.59,18.89,17.49,18.84,639598,0.0,1.0
2024-03-22,17.74,17.92,17.33,17.68,483872,17.74,17.92,17.33,17.68,483872,0.0,1.0
2024-03-25,17.46,17.67,17.2,17.42,147075,17.46,17.67,17.2,17.42,147075,0.0,1.0
2024-03-26,17.27,17.59,17.23,17.31,150555,17.27,17.59,17.23,17.31,150555,0.0,1.0
2024-03-27,17.96,17.9903,17.35,17.37,233081,17.96,17.9903,17.35,17.37,233081,0.0,1.0
2024-03-28,17.53,17.7,17.36,17.67,119924,17.53,17.7,17.36,17.67,119924,0.0,1.0
2024-04-01,17.26,17.5,17.15,17.5,80188,17.26,17.5,17.15,17.5,80188,0.0,1.0
2024-04-02,17.03,17.07,16.9,17.06,122518,17.03,17.07,16.9,17.06,122518,0.0,1.0
2024-04-03,17.2,17.3631,16.9866,16.99,181310,17.2,17.3631,16.9866,16.99,181310,0.0,1.0
2024-04-04,17.0,17.6089,17.0,17.31,178937,17.0,17.6089,17.0,17.31,178937,0.0,1.0
2024-04-05,17.14,17.27,17.02,17.11,54957,17.14,17.27,17.02,17.11,54957,0.0,1.0
2024-04-08,16.9,17.02,16.87,17.02,170834,16.9,17.02,16.87,17.02,170834,0.0,1.0
2024-04-09,17.14,17.1801,16.8813,16.93,95444,17.14,17.1801,16.8813,16.93,95444,0.0,1.0
2024-04-10,16.75,16.97,16.62,16.97,52452,16.75,16.97,16.62,16.97,52452,0.0,1.0
2024-04-11,18.17,18.27,16.8,16.8,234019,18.17,18.27,16.8,16.8,234019,0.0,1.0
2024-04-12,18.47,18.8457,18.0105,18.04,389126,18.47,18.8457,18.0105,18.04,389126,0.0,1.0
2024-04-15,17.65,18.47,17.63,18.22,189759,17.65,18.47,17.63,18.22,189759,0.0,1.0
2024-04-16,16.96,17.81,16.78,17.48,424786,16.96,17.81,16.78,17.48,424786,0.0,1.0
2024-04-17,16.7,17.2,16.7,17.03,132979,16.7,17.2,16.7,17.03,132979,0.0,1.0
2024-04-18,16.48,16.7915,16.42,16.66,53919,16.48,16.7915,16.42,16.66,53919,0.0,1.0
2024-04-19,16.09,16.34,15.91,16.24,106356,16.09,16.34,15.91,16.24,106356,0.0,1.0
2024-04-22,16.25,16.45,16.04,16.18,41248,16.25,16.45,16.04,16.18,41248,0.0,1.0
2024-04-23,16.45,16.45,16.06,16.115,505973,16.45,16.45,16.06,16.115,505973,0.0,1.0
2024-04-24,16.86,16.909,16.34,16.34,157211,16.86,16.909,16.34,16.34,157211,0.0,1.0
2024-04-25,17.03,17.12,16.6704,17.03,137269,17.03,17.12,16.6704,17.03,137269,0.0,1.0
2024-04-26,16.89,17.27,16.88,17.01,82704,16.89,17.27,16.88,17.01,82704,0.0,1.0
2024-04-29,17.75,18.21,17.66,17.68,183815,17.75,18.21,17.66,17.68,183815,0.0,1.0
2024-04-30,17.06,18.0057,17.04,17.7,175573,17.06,18.0057,17.04,17.7,175573,0.0,1.0
2024-05-01,16.85,17.53,16.811,16.91,148337,16.85,17.53,16.811,16.91,148337,0.0,1.0
2024-05-02,17.64,17.6467,17.2,17.48,383953,17.64,17.6467,17.2,17.48,383953,0.0,1.0
2024-05-03,19.7,20.41,19.58,20.3,369263,19.7,20.41,19.58,20.3,369263,0.0,1.0
2024-05-06,19.3,19.82,19.05,19.47,250459,19.3,19.82,19.05,19.47,250459,0.0,1.0
2024-05-07,19.45,19.96,19.25,19.7,188605,19.45,19.96,19.25,19.7,188605,0.0,1.0
2024-05-08,19.54,19.59,19.29,19.53,60030,19.54,19.59,19.29,19.53,60030,0.0,1.0
2024-05-09,19.9,19.92,19.4,19.48,231846,19.9,19.92,19.4,19.48,231846,0.0,1.0
2024-05-10,19.59,20.04,19.45,20.03,96749,19.59,20.04,19.45,20.03,96749,0.0,1.0
2024-05-13,20.31,20.46,19.96,20.05,179023,20.31,20.46,19.96,20.05,179023,0.0,1.0
2024-05-14,20.55,20.73,20.3298,20.61,111905,20.55,20.73,20.3298,20.61,111905,0.0,1.0
2024-05-15,21.03,21.23,20.55,20.62,216469,21.03,21.23,20.55,20.62,216469,0.0,1.0
2024-05-16,21.06,21.325,21.02,21.23,149528,21.06,21.325,21.02,21.23,149528,0.0,1.0
2024-05-17,21.04,21.22,20.94,20.95,73116,21.04,21.22,20.94,20.95,73116,0.0,1.0
2024-05-20,21.31,21.4686,20.89,20.91,129696,21.31,21.4686,20.89,20.91,129696,0.0,1.0
2024-05-21,21.57,21.65,21.28,21.28,46629,21.57,21.65,21.28,21.28,46629,0.0,1.0
2024-05-22,21.29,21.6705,21.135,21.55,72375,21.29,21.6705,21.135,21.55,72375,0.0,1.0
2024-05-23,20.33,21.28,20.29,21.28,79469,20.33,21.28,20.29,21.28,79469,0.0,1.0
2024-05-24,20.99,21.13,20.62,20.628,77910,20.99,21.13,20.62,20.628,77910,0.0,1.0
2024-05-28,21.03,21.6492,20.82,21.36,119462,21.03,21.6492,20.82,21.36,119462,0.0,1.0
2024-05-29,21.11,21.48,20.9899,20.9899,126723,21.11,21.48,20.9899,20.9899,126723,0.0,1.0
2024-05-30,21.32,21.474,21.14,21.14,66120,21.32,21.474,21.14,21.14,66120,0.0,1.0
2024-05-31,21.49,21.52,20.9648,21.36,104106,21.49,21.52,20.9648,21.36,104106,0.0,1.0
2024-06-03,21.85,22.06,21.56,21.64,121044,21.85,22.06,21.56,21.64,121044,0.0,1.0
2024-06-04,21.91,22.13,21.64,22.01,86072,21.91,22.13,21.64,22.01,86072,0.0,1.0
2024-06-05,22.25,22.46,22.05,22.12,138458,22.25,22.46,22.05,22.12,138458,0.0,1.0
2024-06-06,21.92,22.3998,21.89,22.29,104280,21.92,22.3998,21.89,22.29,104280,0.0,1.0
2024-06-07,22.47,22.47,21.8515,21.96,189536,22.47,22.47,21.8515,21.96,189536,0.0,1.0
2024-06-10,21.62,22.55,21.4,22.53,415334,21.62,22.55,21.4,22.53,415334,0.0,1.0
2024-06-11,24.69,24.7,21.75,21.75,690421,24.69,24.7,21.75,21.75,690421,0.0,1.0
2024-06-12,26.1,27.78,24.72,24.8,937262,26.1,27.78,24.72,24.8,937262,0.0,1.0
2024-06-13,26.34,27.0,25.7601,26.52,404057,26.34,27.0,25.7601,26.52,404057,0.0,1.0
2024-06-14,25.92,26.55,25.6494,26.24,206862,25.92,26.55,25.6494,26.24,206862,0.0,1.0
2024-06-17,26.97,27.5,25.99,26.18,488079,26.97,27.5,25.99,26.18,488079,0.0,1.0
2024-06-18,26.37,27.409,26.05,27.2,299828,26.37,27.409,26.05,27.2,299828,0.0,1.0
2024-06-20,25.16,26.28,24.99,26.24,518543,25.16,26.28,24.99,26.24,518543,0.0,1.0
2024-06-21,24.58,25.6799,24.55,25.32,325376,24.58,25.6799,24.55,25.32,325376,0.0,1.0
2024-06-24,24.82,25.88,24.4485,24.69,339178,24.82,25.88,24.4485,24.69,339178,0.0,1.0
2024-06-25,25.03,25.58,24.93,25.05,155926,25.03,25.58,24.93,25.05,155926,0.0,1.0
2024-06-26,25.99,26.3894,25.4,25.56,324531,25.99,26.3894,25.4,25.56,324531,0.0,1.0
2024-06-27,26.2,26.56,25.79,26.36,227236,26.2,26.56,25.79,26.36,227236,0.0,1.0
2024-06-28,25.34,26.63,25.26,26.61,225309,25.34,26.63,25.26,26.61,225309,0.0,1.0
2024-07-01,26.82,26.98,25.65,25.67,204266,26.82,26.98,25.65,25.67,204266,0.0,1.0
2024-07-02,27.72,27.72,26.42,26.68,276091,27.72,27.72,26.42,26.68,276091,0.0,1.0
2024-07-03,27.96,27.969,27.4119,27.61,307106,27.96,27.969,27.4119,27.61,307106,0.0,1.0
2024-07-05,29.16,29.19,27.99,27.99,221565,29.16,29.19,27.99,27.99,221565,0.0,1.0
2024-07-08,29.56,29.56,28.44,29.42,300335,29.56,29.56,28.44,29.42,300335,0.0,1.0
2024-07-09,29.79,29.92,29.2049,29.61,207501,29.79,29.92,29.2049,29.61,207501,0.0,1.0
2024-07-10,30.88,30.89,29.95,29.96,185558,30.88,30.89,29.95,29.96,185558,0.0,1.0
2024-07-11,29.46,30.64,29.0,30.48,324433,29.46,30.64,29.0,30.48,324433,0.0,1.0
2024-07-12,30.23,30.7099,29.77,29.78,217346,30.23,30.7099,29.77,29.78,217346,0.0,1.0
2024-07-15,31.23,31.9,30.87,31.72,289597,31.23,31.9,30.87,31.72,289597,0.0,1.0
2024-07-16,31.32,31.69,30.68,31.43,157816,31.32,31.69,30.68,31.43,157816,0.0,1.0
2024-07-17,29.72,30.37,29.17,29.92,191417,29.72,30.37,29.17,29.92,191417,0.0,1.0
2024-07-18,28.45,30.1,28.04,30.1,284733,28.45,30.1,28.04,30.1,284733,0.0,1.0
2024-07-19,28.51,29.1174,28.24,28.64,128792,28.51,29.1174,28.24,28.64,128792,0.0,1.0
2024-07-22,28.4,29.33,28.19,29.22,218283,28.4,29.33,28.19,29.22,218283,0.0,1.0
2024-07-23,28.66,29.1299,28.071,28.46,113813,28.66,29.1299,28.071,28.46,113813,0.0,1.0
2024-07-24,27.02,28.52,26.652,28.46,159518,27.02,28.52,26.652,28.46,159518,0.0,1.0
2024-07-25,26.72,27.5599,26.0204,27.09,105016,26.72,27.5599,26.0204,27.09,105016,0.0,1.0
2024-07-26,26.84,27.1999,26.48,27.07,62912,26.84,27.1999,26.48,27.07,62912,0.0,1.0
2024-07-29,26.9,27.13,26.3099,26.56,105225,26.9,27.13,26.3099,26.56,105225,0.0,1.0
2024-07-30,27.01,27.39,26.38,27.14,61109,27.01,27.39,26.38,27.14,61109,0.0,1.0
2024-07-31,27.81,28.272,27.6,27.71,79630,27.81,28.272,27.6,27.71,79630,0.0,1.0
2024-08-01,26.9,28.4,26.62,28.39,269689,26.9,28.4,26.62,28.39,269689,0.0,1.0
2024-08-02,27.25,28.61,26.8,27.04,502730,27.25,28.61,26.8,27.04,502730,0.0,1.0
2024-08-05,24.54,25.54,21.38,21.95,339768,24.54,25.54,21.38,21.95,339768,0.0,1.0
2024-08-06,24.06,24.7298,22.71,23.69,201344,24.06,24.7298,22.71,23.69,201344,0.0,1.0
2024-08-07,24.75,25.5758,24.01,24.03,86800,24.75,25.5758,24.01,24.03,86800,0.0,1.0
2024-08-08,25.53,25.6899,24.61,25.5,114438,25.53,25.6899,24.61,25.5,114438,0.0,1.0
2024-08-09,26.21,26.3091,25.2,25.2,49594,26.21,26.3091,25.2,25.2,49594,0.0,1.0
2024-08-12,26.58,27.0223,26.14,26.25,74090,26.58,27.0223,26.14,26.25,74090,0.0,1.0
2024-08-13,27.47,27.63,26.96,26.96,61621,27.47,27.63,26.96,26.96,61621,0.0,1.0
2024-08-14,27.55,27.89,27.14,27.3,81067,27.55,27.89,27.14,27.3,81067,0.0,1.0
2024-08-15,28.325,28.48,27.94,28.32,61937,28.325,28.48,27.94,28.32,61937,0.0,1.0
2024-08-16,28.66,28.79,28.1,28.2,48609,28.66,28.79,28.1,28.2,48609,0.0,1.0
2024-08-19,28.59,28.59,27.92,28.5,132241,28.59,28.59,27.92,28.5,132241,0.0,1.0
2024-08-20,28.73,28.89,28.59,28.59,60272,28.73,28.89,28.59,28.59,60272,0.0,1.0
2024-08-21,28.72,29.0797,28.44,28.76,118704,28.72,29.0797,28.44,28.76,118704,0.0,1.0
2024-08-22,28.26,29.12,28.12,29.01,78733,28.26,29.12,28.12,29.01,78733,0.0,1.0
2024-08-23,28.79,29.11,28.22,28.59,44635,28.79,29.11,28.22,28.59,44635,0.0,1.0
2024-08-26,28.9,28.9,28.05,28.84,46905,28.9,28.9,28.05,28.84,46905,0.0,1.0
2024-08-27,29.09,29.2755,28.31,28.63,94528,29.09,29.2755,28.31,28.63,94528,0.0,1.0
2024-08-28,28.69,29.53,28.5599,29.1,54591,28.69,29.53,28.5599,29.1,54591,0.0,1.0
2024-08-29,29.56,30.3,29.375,29.63,337616,29.56,30.3,29.375,29.63,337616,0.0,1.0
2024-08-30,29.26,29.6,28.95,29.6,184443,29.26,29.6,28.95,29.6,184443,0.0,1.0
2024-09-03,27.65,29.27,27.38,29.1,143689,27.65,29.27,27.38,29.1,143689,0.0,1.0
2024-09-04,27.2,27.42,26.4,27.42,83900,27.2,27.42,26.4,27.42,83900,0.0,1.0
2024-09-05,27.59,28.33,27.43,27.43,59116,27.59,28.33,27.43,27.43,59116,0.0,1.0
2024-09-06,27.22,28.26,26.91,28.02,79078,27.22,28.26,26.91,28.02,79078,0.0,1.0
2024-09-09,27.21,27.21,26.25,27.16,155375,27.21,27.21,26.25,27.16,155375,0.0,1.0
2024-09-10,26.9,27.3196,26.18,26.671,248124,26.9,27.3196,26.18,26.671,248124,0.0,1.0
2024-09-11,27.59,27.69,26.49,27.25,242949,27.59,27.69,26.49,27.25,242949,0.0,1.0
2024-09-12,27.66,27.8066,26.93,27.51,119283,27.66,27.8066,26.93,27.51,119283,0.0,1.0
2024-09-13,27.53,27.9048,27.49,27.83,79433,27.53,27.9048,27.49,27.83,79433,0.0,1.0
2024-09-16,25.97,26.2,25.44,26.05,136392,25.97,26.2,25.44,26.05,136392,0.0,1.0
2024-09-17,26.13,26.13,25.66,25.84,83845,26.13,26.13,25.66,25.84,83845,0.0,1.0
2024-09-18,27.02,27.5,26.33,26.33,107750,27.02,27.5,26.33,26.33,107750,0.0,1.0
2024-09-19,29.05,29.2299,28.03,28.07,77086,29.05,29.2299,28.03,28.07,77086,0.0,1.0
2024-09-20,28.93,30.02,28.69,29.33,96696,28.93,30.02,28.69,29.33,96696,0.0,1.0
2024-09-23,28.38,29.11,28.27,28.58,96020,28.38,29.11,28.27,28.58,96020,0.0,1.0
2024-09-24,28.65,29.0606,28.21,28.87,135710,28.65,29.0606,28.21,28.87,135710,0.0,1.0
2024-09-25,28.38,28.5582,27.8001,28.1,158190,28.38,28.5582,27.8001,28.1,158190,0.0,1.0
2024-09-26,28.67,28.8589,28.26,28.49,86000,28.67,28.8589,28.26,28.49,86000,0.0,1.0
2024-09-27,28.67,29.129,28.57,28.89,79524,28.67,29.129,28.57,28.89,79524,0.0,1.0
2024-09-30,30.0,30.0,29.23,29.25,107678,30.0,30.0,29.23,29.25,107678,0.0,1.0
2024-10-01,28.27,29.03,27.6501,29.03,149024,28.27,29.03,27.6501,29.03,149024,0.0,1.0
2024-10-02,28.41,28.51,27.52,28.15,47968,28.41,28.51,27.52,28.15,47968,0.0,1.0
2024-10-03,28.09,28.34,27.57,28.0,57217,28.09,28.34,27.57,28.0,57217,0.0,1.0
2024-10-04,28.37,28.64,27.72,28.64,91705,28.37,28.64,27.72,28.64,91705,0.0,1.0
2024-10-07,27.06,28.0497,27.01,27.87,113687,27.06,28.0497,27.01,27.87,113687,0.0,1.0
2024-10-08,28.02,28.1,27.47,27.68,58142,28.02,28.1,27.47,27.68,58142,0.0,1.0
2024-10-09,28.98,29.07,27.93,27.94,132707,28.98,29.07,27.93,27.94,132707,0.0,1.0
2024-10-10,28.89,28.96,28.45,28.58,101203,28.89,28.96,28.45,28.58,101203,0.0,1.0
2024-10-11,28.49,28.91,28.48,28.91,75420,28.49,28.91,28.48,28.91,75420,0.0,1.0
2024-10-14,29.46,29.51,28.77,28.77,104030,29.46,29.51,28.77,28.77,104030,0.0,1.0
2024-10-15,30.07,30.969,29.68,30.0,170517,30.07,30.969,29.68,30.0,170517,0.0,1.0
2024-10-16,29.49,29.59,29.05,29.53,92891,29.49,29.59,29.05,29.53,92891,0.0,1.0
2024-10-17,29.65,30.0,29.1985,30.0,55445,29.65,30.0,29.1985,30.0,55445,0.0,1.0
2024-10-18,30.33,30.56,30.11,30.56,81439,30.33,30.56,30.11,30.56,81439,0.0,1.0
2024-10-21,30.7,30.76,30.21,30.21,54339,30.7,30.76,30.21,30.21,54339,0.0,1.0
2024-10-22,30.5,30.6,29.75,29.99,68477,30.5,30.6,29.75,29.99,68477,0.0,1.0
2024-10-23,29.18,30.32,28.46,30.09,413871,29.18,30.32,28.46,30.09,413871,0.0,1.0
2024-10-24,29.16,29.1866,28.65,29.07,111549,29.16,29.1866,28.65,29.07,111549,0.0,1.0
2024-10-25,29.32,29.76,29.0,29.0,104483,29.32,29.76,29.0,29.0,104483,0.0,1.0
2024-10-28,29.87,30.16,29.63,29.83,96022,29.87,30.16,29.63,29.83,96022,0.0,1.0
2024-10-29,29.93,30.03,29.57,29.8,33435,29.93,30.03,29.57,29.8,33435,0.0,1.0
2024-10-30,28.96,29.71,28.85,29.68,58335,28.96,29.71,28.85,29.68,58335,0.0,1.0
2024-10-31,27.8,28.87,27.79,28.74,136859,27.8,28.87,27.79,28.74,136859,0.0,1.0
2024-11-01,27.15,27.6898,26.52,26.6,178684,27.15,27.6898,26.52,26.6,178684,0.0,1.0
2024-11-04,26.93,27.0633,26.38,26.72,84943,26.93,27.0633,26.38,26.72,84943,0.0,1.0
2024-11-05,27.26,27.37,26.91,27.0,24508,27.26,27.37,26.91,27.0,24508,0.0,1.0
2024-11-06,27.08,27.84,27.02,27.1,120031,27.08,27.84,27.02,27.1,120031,0.0,1.0
2024-11-07,28.24,28.3,27.51,27.51,173717,28.24,28.3,27.51,27.51,173717,0.0,1.0
2024-11-08,28.21,28.51,28.0599,28.24,47322,28.21,28.51,28.0599,28.24,47322,0.0,1.0
2024-11-11,27.46,27.81,26.82,27.67,107426,27.46,27.81,26.82,27.67,107426,0.0,1.0
2024-11-12,27.44,27.7405,27.34,27.57,45373,27.44,27.7405,27.34,27.57,45373,0.0,1.0
2024-11-13,27.71,28.02,27.12,27.5,86003,27.71,28.02,27.12,27.5,86003,0.0,1.0
2024-11-14,28.41,28.541,27.77,27.86,62505,28.41,28.541,27.77,27.86,62505,0.0,1.0
2024-11-15,27.61,28.07,27.44,27.88,76427,27.61,28.07,27.44,27.88,76427,0.0,1.0
2024-11-18,28.33,28.7653,27.94,27.94,40881,28.33,28.7653,27.94,27.94,40881,0.0,1.0
2024-11-19,28.39,28.82,27.98,27.98,26900,28.39,28.82,27.98,27.98,26900,0.0,1.0
2024-11-20,28.55,28.7,27.93,28.58,21245,28.55,28.7,27.93,28.58,21245,0.0,1.0
2024-11-21,28.47,28.84,27.8105,28.1,30863,28.47,28.84,27.8105,28.1,30863,0.0,1.0
2024-11-22,28.72,28.95,28.37,28.37,51127,28.72,28.95,28.37,28.37,51127,0.0,1.0
2024-11-25,29.49,29.59,28.77,29.15,135601,29.49,29.59,28.77,29.15,135601,0.0,1.0
2024-11-26,30.08,30.1599,29.67,29.72,63676,30.08,30.1599,29.67,29.72,63676,0.0,1.0
2024-11-27,30.05,30.14,29.7401,30.0181,58875,30.05,30.14,29.7401,30.0181,58875,0.0,1.0
2024-11-29,30.6,30.66,29.9,30.01,60988,30.6,30.66,29.9,30.01,60988,0.0,1.0
2024-12-02,31.21,31.48,30.58,30.58,56643,31.21,31.48,30.58,30.58,56643,0.0,1.0
2024-12-03,31.96,32.0,31.0524,31.28,65614,31.96,32.0,31.0524,31.28,65614,0.0,1.0
2024-12-04,32.04,32.3,31.66,32.04,78150,32.04,32.3,31.66,32.04,78150,0.0,1.0
2024-12-05,32.07,32.3,31.8641,32.3,45686,32.07,32.3,31.8641,32.3,45686,0.0,1.0
2024-12-06,31.94,32.43,31.94,31.97,38765,31.94,32.43,31.94,31.97,38765,0.0,1.0
2024-12-09,33.02,33.1299,31.7,31.7,100812,33.02,33.1299,31.7,31.7,100812,0.0,1.0
2024-12-10,33.2432,33.398,32.66,33.2,50744,33.2432,33.398,32.66,33.2,50744,0.0,1.0
2024-12-11,32.94,34.04,32.88,33.34,54053,32.94,34.04,32.88,33.34,54053,0.0,1.0
2024-12-12,33.31,33.5031,32.74,33.03,80616,33.31,33.5031,32.74,33.03,80616,0.0,1.0
2024-12-13,33.32,33.65,32.87,33.26,46366,33.32,33.65,32.87,33.26,46366,0.0,1.0
2024-12-16,34.12,34.2,33.26,33.27,78055,34.12,34.2,33.26,33.27,78055,0.0,1.0
2024-12-17,34.76,34.83,34.0,34.0,50199,34.76,34.83,34.0,34.0,50199,0.0,1.0
2024-12-18,33.16,34.9341,33.16,34.56,57638,33.16,34.9341,33.16,34.56,57638,0.0,1.0
2024-12-19,33.76,34.29,33.06,33.07,93446,33.76,34.29,33.06,33.07,93446,0.0,1.0
2024-12-20,35.0,35.06,32.84,33.26,95069,35.0,35.06,32.84,33.26,95069,0.0,1.0
2024-12-23,35.2,35.29,34.7135,35.13,85172,35.2,35.29,34.7135,35.13,85172,0.0,1.0
2024-12-24,35.95,35.96,35.22,35.22,72178,35.95,35.96,35.22,35.22,72178,0.0,1.0
2024-12-26,36.23,36.475,35.86,36.02,105127,36.23,36.475,35.86,36.02,105127,0.0,1.0
2024-12-27,35.24,36.0,34.57,35.84,78772,35.24,36.0,34.57,35.84,78772,0.0,1.0
2024-12-30,34.24,34.6399,33.91,34.3,81621,34.24,34.6399,33.91,34.3,81621,0.0,1.0
2024-12-31,33.77,34.4025,33.57,34.38,55712,33.77,34.4025,33.57,34.38,55712,0.0,1.0
2025-01-02,31.97,33.39,31.55,33.3,129603,31.97,33.39,31.55,33.3,129603,0.0,1.0
2025-01-03,31.82,32.01,31.562,31.78,83743,31.82,32.01,31.562,31.78,83743,0.0,1.0
2025-01-06,32.29,32.85,31.9712,32.07,105036,32.29,32.85,31.9712,32.07,105036,0.0,1.0
2025-01-07,31.52,32.41,31.34,31.74,60412,31.52,32.41,31.34,31.74,60412,0.0,1.0
2025-01-08,31.63,31.846281,31.08,31.49,56408,31.63,31.846281,31.08,31.49,56408,0.0,1.0
2025-01-10,30.14,30.96,29.115,30.95,122559,30.14,30.96,29.115,30.95,122559,0.0,1.0
2025-01-13,29.46,29.56,28.32,29.28,84249,29.46,29.56,28.32,29.28,84249,0.0,1.0
2025-01-14,29.18,29.87,29.1007,29.58,36491,29.18,29.87,29.1007,29.58,36491,0.0,1.0
2025-01-15,30.34,30.474,29.5,29.5,52601,30.34,30.474,29.5,29.5,52601,0.0,1.0
2025-01-16,27.89,30.34,27.8452,30.28,209978,27.89,30.34,27.8452,30.28,209978,0.0,1.0
2025-01-17,28.28,28.8,27.92,28.79,194248,28.28,28.8,27.92,28.79,194248,0.0,1.0
2025-01-21,26.49,26.87,25.69,26.86,700026,26.49,26.87,25.69,26.86,700026,0.0,1.0
2025-01-22,26.74,26.78,25.8,25.8,371766,26.74,26.78,25.8,25.8,371766,0.0,1.0
2025-01-23,26.67,27.4793,26.3898,26.92,436616,26.67,27.4793,26.3898,26.92,436616,0.0,1.0
2025-01-24,26.48,27.127,26.15,26.99,303655,26.48,27.127,26.15,26.99,303655,0.0,1.0
2025-01-27,28.13,28.62,26.67,26.785,919541,28.13,28.62,26.67,26.785,919541,0.0,1.0
2025-01-28,30.17,30.64,28.46,28.46,528421,30.17,30.64,28.46,28.46,528421,0.0,1.0
2025-01-29,30.43,30.55,29.09,29.13,300750,30.43,30.55,29.09,29.13,300750,0.0,1.0
2025-01-30,29.98,30.81,29.92,30.23,301055,29.98,30.81,29.92,30.23,301055,0.0,1.0
2025-01-31,29.56,32.42,28.97,32.4,662557,29.56,32.42,28.97,32.4,662557,0.0,1.0
2025-02-03,27.58,28.43,27.0,28.1,353364,27.58,28.43,27.0,28.1,353364,0.0,1.0
2025-02-04,28.73,28.79,27.27,27.39,206541,28.73,28.79,27.27,27.39,206541,0.0,1.0
2025-02-05,28.66,28.66,27.59,27.59,123009,28.66,28.66,27.59,27.59,123009,0.0,1.0
2025-02-06,28.79,28.9604,28.23,28.39,113162,28.79,28.9604,28.23,28.39,113162,0.0,1.0
2025-02-07,27.45,28.97,27.4,28.63,115044,27.45,28.97,27.4,28.63,115044,0.0,1.0
2025-02-10,27.49,28.16,27.4,28.0,92895,27.49,28.16,27.4,28.0,92895,0.0,1.0
2025-02-11,28.71,29.3,27.63,27.63,196117,28.71,29.3,27.63,27.63,196117,0.0,1.0
2025-02-12,29.74,29.74,28.28,28.34,178551,29.74,29.74,28.28,28.34,178551,0.0,1.0
2025-02-13,30.85,31.06,29.41,29.71,233289,30.85,31.06,29.41,29.71,233289,0.0,1.0
2025-02-14,31.63,31.81,30.75,30.75,263709,31.63,31.81,30.75,30.75,263709,0.0,1.0
2025-02-18,31.53,31.76,30.9202,31.51,260170,31.53,31.76,30.9202,31.51,260170,0.0,1.0
2025-02-19,31.67,31.91,31.28,31.64,145944,31.67,31.91,31.28,31.64,145944,0.0,1.0
2025-02-20,31.93,32.12,31.5407,31.65,154252,31.93,32.12,31.5407,31.65,154252,0.0,1.0
2025-02-21,31.83,32.62,31.75,31.9,149767,31.83,32.62,31.75,31.9,149767,0.0,1.0
2025-02-24,32.21,32.651,31.57,31.64,209383,32.21,32.651,31.57,31.64,209383,0.0,1.0
2025-02-25,32.22,32.97,31.68,32.43,109639,32.22,32.97,31.68,32.43,109639,0.0,1.0
2025-02-26,30.43,31.645,30.2,31.64,100135,30.43,31.645,30.2,31.64,100135,0.0,1.0
2025-02-27,29.7,30.92,29.62,30.26,80013,29.7,30.92,29.62,30.26,80013,0.0,1.0
2025-02-28,30.79,30.79,29.0,29.54,89874,30.79,30.79,29.0,29.54,89874,0.0,1.0
2025-03-03,29.84,31.27,29.41,30.8,125496,29.84,31.27,29.41,30.8,125496,0.0,1.0
2025-03-04,29.31,30.23,29.02,29.8,78297,29.31,30.23,29.02,29.8,78297,0.0,1.0
2025-03-05,29.22,29.37,27.76,29.19,99622,29.22,29.37,27.76,29.19,99622,0.0,1.0
2025-03-06,29.11,29.684,28.69,28.89,103536,29.11,29.684,28.69,28.89,103536,0.0,1.0
2025-03-07,30.0,30.54,29.03,29.08,76319,30.0,30.54,29.03,29.08,76319,0.0,1.0
2025-03-10,27.11,29.16,26.37,29.16,153505,27.11,29.16,26.37,29.16,153505,0.0,1.0
2025-03-11,25.53,26.64,24.74,26.21,167505,25.53,26.64,24.74,26.21,167505,0.0,1.0
2025-03-12,24.6,25.7,24.16,25.43,268102,24.6,25.7,24.16,25.43,268102,0.0,1.0
2025-03-13,22.98,24.525,22.71,24.4,172870,22.98,24.525,22.71,24.4,172870,0.0,1.0
2025-03-14,23.74,23.85,23.0302,23.32,148325,23.74,23.85,23.0302,23.32,148325,0.0,1.0
2025-03-17,23.88,24.12859,23.0,23.58,98954,23.88,24.12859,23.0,23.58,98954,0.0,1.0
2025-03-18,23.63,24.1239,23.35,23.88,97229,23.63,24.1239,23.35,23.88,97229,0.0,1.0
2025-03-19,24.15,24.92,23.84,23.97,125402,24.15,24.92,23.84,23.97,125402,0.0,1.0
2025-03-20,23.87,24.6351,23.48,23.96,124301,23.87,24.6351,23.48,23.96,124301,0.0,1.0
2025-03-21,24.76,24.91,23.24,23.24,129239,24.76,24.91,23.24,23.24,129239,0.0,1.0
2025-03-24,25.3,25.395,24.91,25.28,134020,25.3,25.395,24.91,25.28,134020,0.0,1.0
2025-03-25,26.04,26.1,25.27,25.39,55108,26.04,26.1,25.27,25.39,55108,0.0,1.0
2025-03-26,25.49,26.31,25.31,26.02,90937,25.49,26.31,25.31,26.02,90937,0.0,1.0
2025-03-27,26.07,26.305,25.41,25.51,49739,26.07,26.305,25.41,25.51,49739,0.0,1.0
2025-03-28,24.63,25.9,24.6,25.54,87635,24.63,25.9,24.6,25.54,87635,0.0,1.0
2025-03-31,25.6,26.03,24.295,24.37,112690,25.6,26.03,24.295,24.37,112690,0.0,1.0
2025-04-01,25.83,25.8992,24.92,25.07,86473,25.83,25.8992,24.92,25.07,86473,0.0,1.0
2025-04-02,25.96,26.24,25.41,25.41,121750,25.96,26.24,25.41,25.41,121750,0.0,1.0
2025-04-03,21.15,22.1,20.749,21.78,503387,21.15,22.1,20.749,21.78,503387,0.0,1.0
2025-04-04,18.06,20.42,17.91,19.17,557211,18.06,20.42,17.91,19.17,557211,0.0,1.0
2025-04-07,16.78,19.06,15.48,15.9,783922,16.78,19.06,15.48,15.9,783922,0.0,1.0
2025-04-08,15.17,18.315,14.5,17.73,538476,15.17,18.315,14.5,17.73,538476,0.0,1.0
2025-04-09,19.7,19.935,14.98,14.98,783344,19.7,19.935,14.98,14.98,783344,0.0,1.0
2025-04-10,18.05,18.8288,16.58,17.81,562890,18.05,18.8288,16.58,17.81,562890,0.0,1.0
2025-04-11,19.43,19.66,17.29,17.29,343103,19.43,19.66,17.29,17.29,343103,0.0,1.0
2025-04-14,20.33,22.36,20.08,22.08,689112,20.33,22.36,20.08,22.08,689112,0.0,1.0
2025-04-15,20.2,20.48,19.82,20.16,231498,20.2,20.48,19.82,20.16,231498,0.0,1.0
2025-04-16,18.65,19.9201,18.3,19.48,164848,18.65,19.9201,18.3,19.48,164848,0.0,1.0
2025-04-17,19.18,19.48,18.71,19.19,105637,19.18,19.48,18.71,19.19,105637,0.0,1.0
2025-04-21,18.36,18.49,17.78,18.37,101559,18.36,18.49,17.78,18.37,101559,0.0,1.0
2025-04-22,19.65,19.97,18.98,18.98,100733,19.65,19.97,18.98,18.98,100733,0.0,1.0
2025-04-23,20.59,21.3,20.2602,20.92,209023,20.59,21.3,20.2602,20.92,209023,0.0,1.0
2025-04-24,21.34,21.41,20.29,20.7,122918,21.34,21.41,20.29,20.7,122918,0.0,1.0
2025-04-25,21.5,21.53,20.94,20.94,121459,21.5,21.53,20.94,20.94,121459,0.0,1.0
2025-04-28,21.7,21.95,21.18,21.62,85662,21.7,21.95,21.18,21.62,85662,0.0,1.0
2025-04-29,21.94,22.105,21.36,21.48,61165,21.94,22.105,21.36,21.48,61165,0.0,1.0
2025-04-30,22.2,22.38,21.008,21.5,124789,22.2,22.38,21.008,21.5,124789,0.0,1.0
2025-05-01,22.28,22.51,21.44,21.44,337379,22.28,22.51,21.44,21.44,337379,0.0,1.0
2025-05-02,20.65,20.9781,19.98,20.85,688537,20.65,20.9781,19.98,20.85,688537,0.0,1.0
2025-05-05,19.34,20.355,19.2399,20.19,347562,19.34,20.355,19.2399,20.19,347562,0.0,1.0
2025-05-06,19.25,19.6781,19.04,19.21,123811,19.25,19.6781,19.04,19.21,123811,0.0,1.0
2025-05-07,18.84,19.421,18.28,19.37,252802,18.84,19.421,18.28,19.37,252802,0.0,1.0
2025-05-08,19.06,19.5489,18.54,19.11,246299,19.06,19.5489,18.54,19.11,246299,0.0,1.0
2025-05-09,19.25,19.64,19.08,19.31,164199,19.25,19.64,19.08,19.31,164199,0.0,1.0
2025-05-12,21.65,21.75,20.9,21.74,618447,21.65,21.75,20.9,21.74,618447,0.0,1.0
2025-05-13,22.09,22.1801,21.34,21.56,346645,22.09,22.1801,21.34,21.56,346645,0.0,1.0
2025-05-14,21.99,22.26,21.69,21.98,220812,21.99,22.26,21.69,21.98,220812,0.0,1.0
2025-05-15,21.76,22.1,21.405,21.8,143747,21.76,22.1,21.405,21.8,143747,0.0,1.0
2025-05-16,21.71,21.94,21.4204,21.81,133881,21.71,21.94,21.4204,21.81,133881,0.0,1.0
2025-05-19,21.23,21.35,20.33,21.08,165306,21.23,21.35,20.33,21.08,165306,0.0,1.0
2025-05-20,20.85,21.1062,20.47,21.0,144899,20.85,21.1062,20.47,21.0,144899,0.0,1.0
2025-05-21,19.87,20.8632,19.6,20.44,259927,19.87,20.8632,19.6,20.44,259927,0.0,1.0
2025-05-22,19.74,19.97,19.46,19.61,155985,19.74,19.97,19.46,19.61,155985,0.0,1.0
2025-05-23,18.5,18.962,18.2,18.235,479758,18.5,18.962,18.2,18.235,479758,0.0,1.0
2025-05-27,19.45,19.51,18.92,19.12,356812,19.45,19.51,18.92,19.12,356812,0.0,1.0
2025-05-28,19.49,19.85,19.391,19.72,267417,19.49,19.85,19.391,19.72,267417,0.0,1.0
2025-05-29,19.39,20.12,19.13,20.11,633224,19.39,20.12,19.13,20.11,633224,0.0,1.0
2025-05-30,19.51,19.75,18.79,19.14,274421,19.51,19.75,18.79,19.14,274421,0.0,1.0
2025-06-02,19.72,19.78,19.4,19.45,233453,19.72,19.78,19.4,19.45,233453,0.0,1.0
2025-06-03,20.02,20.085,19.57,19.63,169800,20.02,20.085,19.57,19.63,169800,0.0,1.0
2025-06-04,19.91,20.56,19.79,19.92,302233,19.91,20.56,19.79,19.92,302233,0.0,1.0
2025-06-05,19.45,20.26,19.3902,20.07,311207,19.45,20.26,19.3902,20.07,311207,0.0,1.0
2025-06-06,20.09,20.4,19.78,19.92,156483,20.09,20.4,19.78,19.92,156483,0.0,1.0
2025-06-09,19.58,20.49,19.32,20.14,387118,19.58,20.49,19.32,20.14,387118,0.0,1.0
2025-06-10,19.83,20.13,19.47,19.47,259985,19.83,20.13,19.47,19.47,259985,0.0,1.0
2025-06-11,19.08,20.12,19.0,19.98,339026,19.08,20.12,19.0,19.98,339026,0.0,1.0
2025-06-12,19.13,19.2,18.8,19.16,241499,19.13,19.2,18.8,19.16,241499,0.0,1.0
2025-06-13,18.59,19.3031,18.46,19.2,272243,18.59,19.3031,18.46,19.2,272243,0.0,1.0
2025-06-16,18.94,18.98,18.62,18.72,217688,18.94,18.98,18.62,18.72,217688,0.0,1.0
2025-06-17,18.41,18.923,18.34,18.72,185062,18.41,18.923,18.34,18.72,185062,0.0,1.0
2025-06-18,18.53,18.74,18.31,18.47,154530,18.53,18.74,18.31,18.47,154530,0.0,1.0
2025-06-20,19.39,19.5,18.61,18.79,228537,19.39,19.5,18.61,18.79,228537,0.0,1.0
2025-06-23,19.47,19.61,19.0,19.48,191137,19.47,19.61,19.0,19.48,191137,0.0,1.0
2025-06-24,19.26,19.84,19.23,19.7,314503,19.26,19.84,19.23,19.7,314503,0.0,1.0
2025-06-25,19.49,19.82,19.31,19.43,190239,19.49,19.82,19.31,19.43,190239,0.0,1.0
2025-06-26,19.36,19.64,19.07,19.43,266915,19.36,19.64,19.07,19.43,266915,0.0,1.0
2025-06-27,19.41,19.7452,19.23,19.49,236527,19.41,19.7452,19.23,19.49,236527,0.0,1.0
2025-06-30,20.12,20.56,19.0109,19.5,744878,20.12,20.56,19.0109,19.5,744878,0.0,1.0
2025-07-01,20.67,21.1004,20.365,20.5,555902,20.67,21.1004,20.365,20.5,555902,0.0,1.0
2025-07-02,21.55,21.7403,20.75,20.89,440358,21.55,21.7403,20.75,20.89,440358,0.0,1.0
2025-07-03,21.72,21.98,21.415,21.51,228168,21.72,21.98,21.415,21.51,228168,0.0,1.0
2025-07-07,21.05,22.2547,20.8101,21.58,320510,21.05,22.2547,20.8101,21.58,320510,0.0,1.0
2025-07-08,21.06,21.32,20.74,21.04,240924,21.06,21.32,20.74,21.04,240924,0.0,1.0
2025-07-09,21.25,21.285,20.49,20.91,226169,21.25,21.285,20.49,20.91,226169,0.0,1.0
2025-07-10,21.5,21.702,21.085,21.15,231034,21.5,21.702,21.085,21.15,231034,0.0,1.0
2025-07-11,21.21,21.42,21.0,21.1,139962,21.21,21.42,21.0,21.1,139962,0.0,1.0
2025-07-14,20.73,21.161,20.525,21.0,237091,20.73,21.161,20.525,21.0,237091,0.0,1.0
2025-07-15,20.82,21.35,20.79,20.87,239501,20.82,21.35,20.79,20.87,239501,0.0,1.0
2025-07-16,21.02,21.4678,20.7318,21.08,248322,21.02,21.4678,20.7318,21.08,248322,0.0,1.0
2025-07-17,21.04,21.32,20.92,21.15,279144,21.04,21.32,20.92,21.15,279144,0.0,1.0
2025-07-18,21.21,21.3,20.92,21.1,343983,21.21,21.3,20.92,21.1,343983,0.0,1.0
2025-07-21,21.49,22.13,21.31,21.44,548131,21.49,22.13,21.31,21.44,548131,0.0,1.0
2025-07-22,21.85,21.89,21.45,21.59,458951,21.85,21.89,21.45,21.59,458951,0.0,1.0
2025-07-23,21.7952,22.0,21.45,22.0,262353,21.7952,22.0,21.45,22.0,262353,0.0,1.0
2025-07-24,21.71,22.06,21.7,21.7,189601,21.71,22.06,21.7,21.7,189601,0.0,1.0
2025-07-25,21.74,22.0,21.622,21.87,221111,21.74,22.0,21.622,21.87,221111,0.0,1.0
2025-07-28,21.77,21.91,21.5601,21.75,195519,21.77,21.91,21.5601,21.75,195519,0.0,1.0
2025-07-29,21.19,21.885,21.09,21.77,304214,21.19,21.885,21.09,21.77,304214,0.0,1.0
2025-07-30,20.76,21.37,20.48,21.37,302984,20.76,21.37,20.48,21.37,302984,0.0,1.0
2025-07-31,20.68,20.9,20.3815,20.61,1321410,20.68,20.9,20.3815,20.61,1321410,0.0,1.0
2025-08-01,19.37,21.59,19.2299,21.05,1019677,19.37,21.59,19.2299,21.05,1019677,0.0,1.0
2025-08-04,19.61,20.45,19.28,19.75,752635,19.61,20.45,19.28,19.75,752635,0.0,1.0
2025-08-05,19.48,19.96,19.36,19.651,638931,19.48,19.96,19.36,19.651,638931,0.0,1.0
2025-08-06,21.46,21.87,20.09,20.1376,1185271,21.46,21.87,20.09,20.1376,1185271,0.0,1.0
2025-08-07,22.85,23.0,22.2,22.62,999815,22.85,23.0,22.2,22.62,999815,0.0,1.0
2025-08-08,24.74,25.08,22.67,22.99,1340339,24.74,25.08,22.67,22.99,1340339,0.0,1.0
2025-08-11,24.36,24.83,23.82,24.51,517896,24.36,24.83,23.82,24.51,517896,0.0,1.0
2025-08-12,24.85,25.1,24.36,24.49,521940,24.85,25.1,24.36,24.49,521940,0.0,1.0
2025-08-13,25.61,25.98,25.02,25.15,514564,25.61,25.98,25.02,25.15,514564,0.0,1.0
2025-08-14,25.53,26.0,25.1,25.83,353874,25.53,26.0,25.1,25.83,353874,0.0,1.0
2025-08-15,25.26,25.7699,24.75,25.72,369130,25.26,25.7699,24.75,25.72,369130,0.0,1.0
2025-08-18,25.1,25.55,24.92,25.26,357929,25.1,25.55,24.92,25.26,357929,0.0,1.0
2025-08-19,24.99,25.49,24.76,25.15,357673,24.99,25.49,24.76,25.15,357673,0.0,1.0
2025-08-20,24.02,24.89,23.981,24.86,326381,24.02,24.89,23.981,24.86,326381,0.0,1.0
2025-08-21,23.79,24.08,23.55,24.04,222025,23.79,24.08,23.55,24.04,222025,0.0,1.0
2025-08-22,24.36,24.627513,23.88,23.96,377017,24.36,24.627513,23.88,23.96,377017,0.0,1.0
2025-08-25,24.24,24.66,24.05,24.05,238473,24.24,24.66,24.05,24.05,238473,0.0,1.0
2025-08-26,24.69,24.7,23.74,24.01,157535,24.69,24.7,23.74,24.01,157535,0.0,1.0
2025-08-27,24.9778,25.0,24.5,24.5,184082,24.9778,25.0,24.5,24.5,184082,0.0,1.0
2025-08-28,25.35,25.55,24.7,24.98,333744,25.35,25.55,24.7,24.98,333744,0.0,1.0
2025-08-29,25.23,25.51,25.1124,25.36,143850,25.23,25.51,25.1124,25.36,143850,0.0,1.0
2025-09-02,24.73,24.966,24.14,24.65,285492,24.73,24.966,24.14,24.65,285492,0.0,1.0
2025-09-03,26.63,26.63,25.74,26.33,359059,26.63,26.63,25.74,26.33,359059,0.0,1.0
2025-09-04,26.89,26.91,26.27,26.62,283903,26.89,26.91,26.27,26.62,283903,0.0,1.0
2025-09-05,26.86,27.2,26.59,26.88,252041,26.86,27.2,26.59,26.88,252041,0.0,1.0
2025-09-08,26.45,26.9101,26.11,26.83,250991,26.45,26.9101,26.11,26.83,250991,0.0,1.0
2025-09-09,25.68,26.6128,25.45,26.25,477723,25.68,26.6128,25.45,26.25,477723,0.0,1.0
2025-09-10,24.01,25.16,23.81,25.16,744012,24.01,25.16,23.81,25.16,744012,0.0,1.0
2025-09-11,24.68,24.76,24.0,24.05,382113,24.68,24.76,24.0,24.05,382113,0.0,1.0
2025-09-12,25.53,25.605,24.46,24.52,445745,25.53,25.605,24.46,24.52,445745,0.0,1.0
2025-09-15,26.11,26.4131,25.74,26.12,346670,26.11,26.4131,25.74,26.12,346670,0.0,1.0
2025-09-16,26.4,27.03,26.04,26.22,310791,26.4,27.03,26.04,26.22,310791,0.0,1.0
2025-09-17,26.6,26.8,26.31,26.58,165058,26.6,26.8,26.31,26.58,165058,0.0,1.0
2025-09-18,26.3533,27.0,26.07,26.83,173952,26.3533,27.0,26.07,26.83,173952,0.0,1.0
2025-09-19,27.95,28.159,26.84,27.0,478330,27.95,28.159,26.84,27.0,478330,0.0,1.0
2025-09-22,30.43,30.52,28.62,28.65,637007,30.43,30.52,28.62,28.65,637007,0.0,1.0
2025-09-23,29.93,30.62,29.83,30.37,281118,29.93,30.62,29.83,30.37,281118,0.0,1.0
2025-09-24,29.48,30.27,29.21,30.22,215682,29.48,30.27,29.21,30.22,215682,0.0,1.0
2025-09-25,30.57,30.62,29.37,29.8,236058,30.57,30.62,29.37,29.8,236058,0.0,1.0
2025-09-26,30.19,30.63,29.77,29.77,212619,30.19,30.63,29.77,29.77,212619,0.0,1.0
2025-09-29,29.9316,30.0,29.64,29.995,350306,29.9316,30.0,29.64,29.995,350306,0.0,1.0
2025-09-30,29.94,30.2999,29.66,30.02,194309,29.94,30.2999,29.66,30.02,194309,0.0,1.0
2025-10-01,30.18,30.94,30.02,30.02,174486,30.18,30.94,30.02,30.02,174486,0.0,1.0
2025-10-02,30.59,30.81,29.92,30.43,175888,30.59,30.81,29.92,30.43,175888,0.0,1.0
2025-10-03,30.75,31.05,29.8911,29.91,224741,30.75,31.05,29.8911,29.91,224741,0.0,1.0
2025-10-06,30.45,30.92,30.09,30.72,232873,30.45,30.92,30.09,30.72,232873,0.0,1.0
2025-10-07,30.36,30.6,30.17,30.4885,207485,30.36,30.6,30.17,30.4885,207485,0.0,1.0
2025-10-08,30.74,30.85,30.33,30.36,106991,30.74,30.85,30.33,30.36,106991,0.0,1.0
2025-10-09,29.7758,30.56,29.5801,30.56,129697,29.7758,30.56,29.5801,30.56,129697,0.0,1.0
2025-10-10,27.71,30.28,27.56,29.9572,348046,27.71,30.28,27.56,29.9572,348046,0.0,1.0
2025-10-13,28.2494,28.7,27.795,28.66,137715,28.2494,28.7,27.795,28.66,137715,0.0,1.0
2025-10-14,28.29,28.51,27.59,28.0,79981,28.29,28.51,27.59,28.0,79981,0.0,1.0
2025-10-15,28.64,29.1844,28.3651,28.66,93741,28.64,29.1844,28.3651,28.66,93741,0.0,1.0
2025-10-16,28.1639,28.505,27.73,28.34,102538,28.1639,28.505,27.73,28.34,102538,0.0,1.0
2025-10-17,29.26,29.5,28.18,28.32,80665,29.26,29.5,28.18,28.32,80665,0.0,1.0
2025-10-20,31.5946,32.0755,30.115,30.115,338031,31.5946,32.0755,30.115,30.115,338031,0.0,1.0
2025-10-21,31.71,32.2725,31.53,31.53,167408,31.71,32.2725,31.53,31.53,167408,0.0,1.0
2025-10-22,30.62,31.72,29.971,31.675,203094,30.62,31.72,29.971,31.675,203094,0.0,1.0
2025-10-23,30.8952,31.12,30.55,30.87,177279,30.8952,31.12,30.55,30.87,177279,0.0,1.0
2025-10-24,31.65,31.92,30.85,31.33,116280,31.65,31.92,30.85,31.33,116280,0.0,1.0
2025-10-27,33.1299,33.16,32.1,32.1,146367,33.1299,33.16,32.1,32.1,146367,0.0,1.0
2025-10-28,33.1722,33.3496,32.97,33.2,121468,33.1722,33.3496,32.97,33.2,121468,0.0,1.0
2025-10-29,33.2178,33.6832,32.69,33.15,174701,33.2178,33.6832,32.69,33.15,174701,0.0,1.0
2025-10-30,33.7327,34.36,33.08,33.89,447332,33.7327,34.36,33.08,33.89,447332,0.0,1.0
2025-10-31,33.4903,35.1355,33.15,34.96,331714,33.4903,35.1355,33.15,34.96,331714,0.0,1.0
2025-11-03,33.0718,33.5,32.4698,33.41,184281,33.0718,33.5,32.4698,33.41,184281,0.0,1.0
2025-11-04,33.39,33.665,32.7765,32.88,159967,33.39,33.665,32.7765,32.88,159967,0.0,1.0
2025-11-05,33.3589,33.68,32.6421,33.0,146959,33.3589,33.68,32.6421,33.0,146959,0.0,1.0
2025-11-06,33.2881,34.15,32.88,33.01,145195,33.2881,34.15,32.88,33.01,145195,0.0,1.0
2025-11-07,32.96,33.84,32.51,33.255,91382,32.96,33.84,32.51,33.255,91382,0.0,1.0
2025-11-10,33.1979,34.24,32.82,33.03,149823,33.1979,34.24,32.82,33.03,149823,0.0,1.0
2025-11-11,34.5949,34.77,33.41,33.41,364048,34.5949,34.77,33.41,33.41,364048,0.0,1.0
2025-11-12,34.1215,34.77,33.83,34.59,127529,34.1215,34.77,33.83,34.59,127529,0.0,1.0
2025-11-13,34.03,34.99,33.8523,34.5999,100493,34.03,34.99,33.8523,34.5999,100493,0.0,1.0
2025-11-14,33.8552,34.71,33.29,33.49,103724,33.8552,34.71,33.29,33.49,103724,0.0,1.0
2025-11-17,32.6275,33.36,32.3,33.0,85619,32.6275,33.36,32.3,33.0,85619,0.0,1.0
2025-11-18,32.6601,33.26,32.12,33.1,69543,32.6601,33.26,32.12,33.1,69543,0.0,1.0
2025-11-19,32.83,33.7921,32.35,32.35,63669,32.83,33.7921,32.35,32.35,63669,0.0,1.0
2025-11-20,32.3465,34.505,32.29,34.0,56232,32.3465,34.505,32.29,34.0,56232,0.0,1.0
2025-11-21,33.66,34.0,32.13,32.265,71244,33.66,34.0,32.13,32.265,71244,0.0,1.0
2025-11-24,34.6818,34.885,33.55,33.55,107417,34.6818,34.885,33.55,33.55,107417,0.0,1.0
2025-11-25,34.9,35.75,34.58,34.58,89549,34.9,35.75,34.58,34.58,89549,0.0,1.0
2025-11-26,35.1336,35.57,34.945,34.96,61307,35.1336,35.57,34.945,34.96,61307,0.0,1.0