date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-16,28.2,28.68,28.06,28.06,22933,75.2632866380939,76.5443638574657,74.8896391157771,74.8896391157771,8592.64362330774,0.0,1.0
2021-11-17,27.94,28.455,27.63,28.34,10379,74.5693698109342,75.9438589108852,73.7420074400899,75.6369341604107,3888.85222894131,0.0,1.0
2021-11-18,26.93,27.78,26.2888,27.78,20206,71.873769828506,74.1423440711436,70.1624641762951,74.1423440711436,7570.87851796782,0.0,1.0
2021-11-19,27.34,27.69,26.73,26.73,11281,72.9680232867194,73.9021420925114,71.3399876537677,71.3399876537677,4226.81780467163,0.0,1.0
2021-11-22,26.1,27.49,26.1,27.49,14239,69.6585738033422,73.3683599177731,69.6585738033422,73.3683599177731,5335.1350696498,0.0,1.0
2021-11-23,26.7113,26.7113,26.15,26.47,4104,71.2900790204297,71.2900790204297,69.7920193470268,70.646070826608,1537.70590110561,0.0,1.0
2021-11-24,26.6467,26.6467,25.87,25.87,36498,71.1176673779892,71.1176673779892,69.0447243023932,69.0447243023932,13675.2412228442,0.0,1.0
2021-11-26,25.279,25.72,25.0201,25.72,2790,67.4673979760417,68.6443876713395,66.776416950843,68.6443876713395,1045.37023978671,0.0,1.0
2021-11-29,26.725,26.92,26.094,26.43,12696,71.3266430993993,71.8470807197691,69.6425603381001,70.5393143916603,4756.99661804016,0.0,1.0
2021-11-30,26.3537,27.33,25.9183,26.91,22518,70.3356764919977,72.9413341779825,69.1736326975925,71.8203916110322,8437.14948369789,0.0,1.0
2021-12-01,25.8,27.27,25.8,27.0,11427,68.8579005412348,72.781199525561,68.8579005412348,72.0605935896644,4281.5217670404,0.0,1.0
2021-12-02,25.3351,25.92,25.0,25.63,8049,67.6171238760558,69.1781698460778,66.7227718422818,68.4041856927073,3015.83693908359,0.0,1.0
2021-12-03,23.17,25.45,22.87,25.45,22520,61.8386649434268,67.9237817354429,61.0379916813194,67.9237817354429,8437.8988530454,0.0,1.0
2021-12-06,22.19,22.3,21.08,21.54,15836,59.2231322872094,59.5167124833154,56.260641217412,57.48834021931,5933.5064936424,0.0,1.0
2021-12-07,23.1265,23.6599,23.12,23.13,11897,61.7225673204212,63.1461643804481,61.7052193997422,61.7319085084791,4457.62356370698,0.0,1.0
2021-12-08,23.2391,23.32,22.74,23.01,36160,62.0230866847989,62.2390015744805,60.6910332677395,61.4116392036362,13548.5978031137,0.0,1.0
2021-12-09,21.6361,22.7,21.59,22.7,4881,57.7448225542717,60.5842768327919,57.6217857629946,60.5842768327919,1828.8358926161,0.0,1.0
2021-12-10,21.5624,22.36,21.26,22.19,11939,57.5481238228807,59.6768471357369,56.7410451746765,59.2231322872094,4473.36032000484,0.0,1.0
2021-12-13,20.6038,21.36,20.4085,21.36,13587,54.9897058593602,57.0079362620456,54.4684675657283,57.0079362620456,5090.84066235915,0.0,1.0
2021-12-14,20.85,20.87,20.324,20.49,8303,55.646791716463,55.7001699339369,54.2429445969014,54.6859838019342,3111.0068462183,0.0,1.0
2021-12-15,20.58,21.68,20.39,21.68,3822,54.9261857805664,57.8619877416268,54.4190927145651,57.8619877416268,1432.04482310566,0.0,1.0
2021-12-16,20.72,21.48,20.58,21.48,5594,55.2998333028832,57.3282055668885,54.9261857805664,57.3282055668885,2095.98606500604,0.0,1.0
2021-12-17,19.99,20.3198,19.8,20.05,15560,53.3515283650885,54.2317351712319,52.8444352990872,53.51166301751,5830.09352368502,0.0,1.0
2021-12-20,19.9532,19.9532,19.5207,19.6,5289,53.2533124449367,53.2533124449367,52.0990084920652,52.310653124349,1981.70723950964,0.0,1.0
2021-12-21,20.7812,20.82,20.649,20.65,6971,55.4631706483531,55.5667243902523,55.1103406308511,55.1130095417248,2611.92686077174,0.0,1.0
2021-12-22,20.94,21.09,20.8,21.09,13875,55.8869936950953,56.2873303261489,55.5133461727785,56.2873303261489,5198.74984840164,0.0,1.0
2021-12-23,22.0892,22.16,20.691,21.0,15453,58.9541060711413,59.1430649609986,55.2224348875461,56.0471283475167,5790.00226359283,0.0,1.0
2021-12-27,22.2877,22.57,21.86,21.86,19238,59.483884879569,60.237318419212,58.3423916988912,58.3423916988912,7208.18375376943,0.0,1.0
2021-12-28,20.7504,21.62,20.72,21.62,17142,55.3809681934434,57.7018530892053,55.2998333028832,57.7018530892053,6422.84467757124,0.0,1.0
2021-12-29,20.3523,20.67,20.3523,20.61,3260,54.3184747746269,55.1663877591986,54.3184747746269,55.0062531067771,1221.47203645329,0.0,1.0
2021-12-30,20.0106,20.285,19.9305,20.01,5038,54.3994281792477,55.1453929725265,54.1816738791689,54.3977970608951,1853.20703129115,0.372032,1.0
2021-12-31,19.57,20.35,19.56,20.33,9892,53.2016436022847,55.3220974607304,53.1744582964072,55.2677268489753,3638.73043936723,0.0,1.0
2022-01-03,19.6236,20.059,19.6236,20.01,12574,53.3473568417881,54.5310050596948,53.3473568417881,54.3977970608951,4625.29281688269,0.0,1.0
2022-01-04,19.69,20.15,19.35,19.91,23574,53.5278672728148,54.7783913431802,52.6035668729795,54.12594400212,8671.59637865376,0.0,1.0
2022-01-05,18.46,19.62,18.43,19.5901,27104,50.1840746498812,53.3375701316722,50.1025187322487,53.2562860670985,9970.09197620394,0.0,1.0
2022-01-06,18.0862,18.27,17.7,18.17,9456,49.1678879161799,49.6675538382085,48.1179914031905,49.3957007794334,3478.34968000976,0.0,1.0
2022-01-07,17.78,17.86,17.3,17.82,53332,48.3354738502106,48.5529562972307,47.0305791680902,48.4442150737206,19617.9510505796,0.0,1.0
2022-01-10,17.445,17.55,16.88,17.05,12026,47.4247661033141,47.7102118150279,45.8887963212348,46.3509465211525,4423.71333035081,0.0,1.0
2022-01-11,18.38,18.42,17.5686,17.6,7666,49.9665922028611,50.0753334263712,47.7607764839601,47.8461383444154,2819.9057367761,0.0,1.0
2022-01-12,18.71,18.979,18.59,18.87,17309,50.8637072968189,51.5949920249239,50.5374836262888,51.2986721908591,6367.04257733597,0.0,1.0
2022-01-13,17.955,18.92,17.955,18.92,7747,48.811216703067,51.4345987202466,48.811216703067,51.4345987202466,2849.70124482187,0.0,1.0
2022-01-14,18.2,18.21,17.85,17.91,43777,49.477256697066,49.5044420029435,48.5257709913532,48.6888828266182,16103.1846385139,0.0,1.0
2022-01-18,17.38,18.0,17.3,18.0,51398,47.2480616151102,48.9335505795158,47.0305791680902,48.9335505795158,18906.5373152646,0.0,1.0
2022-01-19,17.02,17.62,17.0101,17.55,3555,46.2693906035199,47.9005089561705,46.2424771507012,47.7102118150279,1307.69174200874,0.0,1.0
2022-01-20,17.31,17.96,17.31,17.6,8952,47.0577644739677,48.8248093560058,47.0577644739677,47.8461383444154,3292.95540772497,0.0,1.0
2022-01-21,15.46,16.1076,15.36,16.1,17197,42.0284828866286,43.789003295256,41.7566298278535,43.7683424627891,6325.84385016156,0.0,1.0
2022-01-24,15.04,15.04,13.5601,13.78,29954,40.8867000397732,40.8867000397732,36.8635466229607,37.4613514992071,11018.452444481,0.0,1.0
2022-01-25,14.92,15.12,14.6299,14.81,8120,40.5604763692431,41.1041824867933,39.7718306457366,40.2614380045905,2986.90772014374,0.0,1.0
2022-01-26,15.0,15.67,14.885,15.62,5067,40.7779588162632,42.5993743100562,40.4653277986718,42.4634477806687,1863.87455886309,0.0,1.0
2022-01-27,14.18,15.0,14.18,15.0,12362,38.5487637343074,40.7779588162632,38.5487637343074,40.7779588162632,4547.30951187401,0.0,1.0
2022-01-28,14.799,14.799,14.3131,14.45,11221,40.2315341681252,40.2315341681252,38.9106001555371,39.2827669930002,4127.59747878485,0.0,1.0
2022-01-31,15.71,15.71,14.9499,15.01,8717,42.7081155335663,42.7081155335663,40.6417604338168,40.8051441221407,3206.51164981441,0.0,1.0
2022-02-01,16.11,16.28,15.84,15.97,9856,43.7955277686666,44.2576779685843,43.0615245099739,43.4149334863815,3625.48799134689,0.0,1.0
2022-02-02,15.4652,16.03,15.3,16.03,9188,42.0426192456849,43.5780453216466,41.5935179925884,43.5780453216466,3379.76701141388,0.0,1.0
2022-02-03,14.78,15.28,14.78,15.09,5038,40.179882086958,41.5391473808334,40.179882086958,41.0226265691607,1853.20703129115,0.0,1.0
2022-02-04,16.35,16.459,15.17,15.17,13149,44.4479751097268,44.7442949437917,41.2401090161808,41.2401090161808,4836.80413942982,0.0,1.0
2022-02-07,17.5406,17.72,17.18,17.19,26413,47.684657627503,48.1723620149455,46.7043554975601,46.7315408034376,9715.91054336905,0.0,1.0
2022-02-08,17.643,17.67,17.14,17.38,12884,47.9630351596887,48.036435485558,46.59561427405,47.2480616151102,4739.32500816896,0.0,1.0
2022-02-09,18.29,18.29,17.79,17.82,19613,49.7219244499635,49.7219244499635,48.3626591560881,48.4442150737206,7214.55925063784,0.0,1.0
2022-02-10,17.8499,18.78,17.7208,17.74,13595,48.5254991382944,51.0540044379615,48.1745368394157,48.2267326267006,5000.86335657071,0.0,1.0
2022-02-11,17.0411,18.01,16.96,17.87,7354,46.3267515989215,48.9607358853933,46.1062787682549,48.5801416031082,2705.13785393314,0.0,1.0
2022-02-14,16.84,17.19,16.715,16.97,6248,45.7800550977248,46.7315408034376,45.4402387742559,46.1334640741324,2298.30042308597,0.0,1.0
2022-02-15,17.67,17.8,17.5701,17.78,3273,48.036435485558,48.3898444619656,47.7648542798417,48.3354738502106,1203.95923251607,0.0,1.0
2022-02-16,17.74,17.825,17.39,17.57,5050,48.2267326267006,48.4578077266594,47.2752469209878,47.7645824267829,1857.62118063127,0.0,1.0
2022-02-17,16.4192,17.09,16.4192,17.09,4513,44.6360974263992,46.4596877446625,44.6360974263992,46.4596877446625,1660.08799766117,0.0,1.0
2022-02-18,15.965,16.35,15.74,16.35,9823,43.4013408334428,44.4479751097268,42.7896714511988,44.4479751097268,3613.34908066157,0.0,1.0
2022-02-22,15.2392,15.4031,15.0,15.25,13225,41.4282313328532,41.8737984961855,40.7779588162632,41.4575914632009,4864.76041858386,0.0,1.0
2022-02-23,14.92,15.61,14.82,15.61,4854,40.5604763692431,42.4362624747912,40.288623310468,42.4362624747912,1785.52340807607,0.0,1.0
2022-02-24,15.4,15.4442,13.83,13.96,11241,41.8653710513635,41.9855301033421,37.5972780285946,37.9506870050023,4134.9543943517,0.0,1.0
2022-02-25,15.61,15.78,15.565,15.7,1989,42.4362624747912,42.8984126747088,42.3139285983424,42.6809302276888,731.64525312388,0.0,1.0
2022-02-28,16.61,16.61,15.47,15.47,6603,45.1547930625421,45.1547930625421,42.0556681925061,42.0556681925061,2428.88567439767,0.0,1.0
2022-03-01,17.021,17.53,16.811,17.37,9682,46.2721091341077,47.6558412032729,45.70121771068,47.2208763092327,3561.48282591523,0.0,1.0
2022-03-02,17.16,17.45,17.06,17.1,12450,46.6499848858051,47.4383587562528,46.37813182703,46.48687305054,4579.67994036817,0.0,1.0
2022-03-03,16.3344,17.25,16.31,17.25,3495,44.4055660325579,46.8946526387026,44.3392338862168,46.8946526387026,1285.62099530818,0.0,1.0
2022-03-04,15.22,16.09,15.1,16.03,5872,41.3760355455683,43.7411571569116,41.0498118750382,43.5780453216466,2159.99041042907,0.0,1.0
2022-03-07,14.49,15.2,14.49,15.2,7512,39.3915082165102,41.3216649338133,39.3915082165102,41.3216649338133,2763.2574869113,0.0,1.0
2022-03-08,14.73,15.0099,14.57,14.64,6645,40.0439555575704,40.8048722690819,39.6089906635303,39.7992878046728,2444.33519708808,0.0,1.0
2022-03-09,16.0885,16.25,15.9,15.9,4158,43.73707936103,44.1761220509518,43.2246363452389,43.2246363452389,1529.50274634947,0.0,1.0
2022-03-10,15.395,15.465,15.1,15.22,9529,41.8517783984248,42.0420755395673,41.0498118750382,41.3760355455683,3505.20242182878,0.0,1.0
2022-03-11,14.695,15.46,14.695,15.46,11768,39.9488069869991,42.0284828866286,39.9488069869991,42.0284828866286,4328.80911953837,0.0,1.0
2022-03-14,14.32,14.74,14.2491,14.74,16333,38.9293580165926,40.0711408634479,38.736614197921,40.0711408634479,6008.02509767336,0.0,1.0
2022-03-15,14.7075,14.7075,14.25,14.37,4036,39.982788619346,39.982788619346,38.73906087545,39.0652845459801,1484.62556139164,0.0,1.0
2022-03-16,15.57,15.57,15.03,15.3487,10184,42.3275212512812,42.3275212512812,40.8595147338957,41.7259104322119,3746.14140664333,0.0,1.0
2022-03-17,15.9027,15.91,15.57,15.57,5933,43.2319763778259,43.2518216511165,42.3275212512812,42.3275212512812,2182.42900290798,0.0,1.0
2022-03-18,16.57,16.62,15.82,15.82,6793,45.046051839032,45.1819783684196,43.0071538982189,43.0071538982189,2498.77637228281,0.0,1.0
2022-03-21,16.325,16.58,16.06,16.48,11097,44.3800118450331,45.0732371449095,43.6596012392791,44.8013840861345,4081.98460227033,0.0,1.0
2022-03-22,17.02,17.26,16.84,16.89,41776,46.2693906035199,46.9218379445801,45.7800550977248,45.9159816271123,15367.1252360499,0.0,1.0
2022-03-23,16.96,17.26,16.8,16.94,9406,46.1062787682549,46.9218379445801,45.6713138742147,46.0519081564999,3459.95739109261,0.0,1.0
2022-03-24,17.7,17.81,17.1,17.29,4318,48.1179914031905,48.4170297678431,46.48687305054,47.0033938622127,1588.35807088432,0.0,1.0
2022-03-25,17.4634,18.24,17.37,18.24,13707,47.4747870661287,49.585997920576,47.2208763092327,49.585997920576,5042.0620837451,0.0,1.0
2022-03-28,19.01,19.06,18.53,18.63,17880,51.6792664731442,51.8151930025317,50.3743717910238,50.6462248497988,6577.08251676971,0.0,1.0
2022-03-29,18.83,19.54,18.6112,19.06,10931,51.189930967349,53.1200876846521,50.5951164747491,51.8151930025317,4020.92220306543,0.0,1.0
2022-03-30,18.42,18.65,18.365,18.65,15042,50.0753334263712,50.7005954615539,49.9258142440449,50.7005954615539,5533.13619783277,0.0,1.0
2022-03-31,17.59,18.34,17.59,18.34,8737,47.8189530385379,49.8578509793511,47.8189530385379,49.8578509793511,3213.86856538127,0.0,1.0
2022-04-01,17.685,18.0,17.5,17.5,4988,48.0772134443743,48.9335505795158,47.5742852856404,47.5742852856404,1834.81474237401,0.0,1.0
2022-04-04,17.7,18.43,17.53,18.43,7280,48.1179914031905,50.1025187322487,47.6558412032729,50.1025187322487,2677.91726633577,0.0,1.0
2022-04-05,17.439,17.9,17.3,17.88,6333,47.4084549197875,48.6616975207407,47.0305791680902,48.6073269089857,2329.56731424512,0.0,1.0
2022-04-06,16.4,16.87,16.25,16.87,17910,44.5839016391144,45.8616110153573,44.1761220509518,45.8616110153573,6588.11789012,0.0,1.0
2022-04-07,16.28,16.393,16.0,16.38,5667,44.2576779685843,44.5648719250001,43.496489404014,44.5295310273594,2084.58202586879,0.0,1.0
2022-04-08,15.8,16.285,15.8,16.14,43182,42.9527832864639,44.271270621523,42.9527832864639,43.8770836862992,15884.3164003999,0.0,1.0
2022-04-11,15.02,15.44,15.0,15.44,22402,40.8323294280182,41.9741122748735,40.7779588162632,41.9741122748735,8240.48112643597,0.0,1.0
2022-04-12,14.71,15.25,14.71,15.15,6546,39.9895849458154,41.4575914632009,39.9895849458154,41.1857384044258,2407.91846503214,0.0,1.0
2022-04-13,15.339,15.38,14.72,14.72,6155,41.6995406855107,41.8110004396085,40.0167702516929,40.0167702516929,2264.09076570009,0.0,1.0
2022-04-14,14.745,15.42,14.695,15.42,5596,40.0847335163867,41.9197416631185,39.9488069869991,41.9197416631185,2058.46497560645,0.0,1.0
2022-04-18,14.84,14.95,14.4,14.64,33761,40.342993922223,40.6420322868756,39.1468404636126,39.7992878046728,12418.8413226321,0.0,1.0
2022-04-19,15.27,15.32,14.89,14.93,7838,41.5119620749559,41.6478886043434,40.4789204516106,40.5876616751206,2883.17521065106,0.0,1.0
2022-04-20,14.96,15.3,14.88,15.3,6480,40.6692175927531,41.5935179925884,40.4517351457331,41.5935179925884,2383.64064366151,0.0,1.0
2022-04-21,14.64,15.48,14.62,15.48,8026,39.7992878046728,42.0828534983836,39.7449171929178,42.0828534983836,2952.33021697952,0.0,1.0
2022-04-22,13.99,14.52,13.92,14.47,10441,38.0322429226348,39.4730641341427,37.8419457814922,39.3371376047552,3840.67777167744,0.0,1.0
2022-04-25,14.19,14.209,13.621,13.68,10928,38.5759490401849,38.6276011213522,37.0291051357547,37.189498440432,4019.8186657304,0.0,1.0
2022-04-26,13.37,13.92,13.3,13.92,14877,36.3467539582292,37.8419457814922,36.1564568170867,37.8419457814922,5472.44164440622,0.0,1.0
2022-04-27,13.395,13.62,13.294,13.47,12593,36.414717222923,37.0263866051669,36.1401456335602,36.6186070170043,4632.2818866712,0.0,1.0
2022-04-28,13.81,13.875,13.2,13.57,3596,37.5429074168396,37.7196119050434,35.8846037583116,36.8904600757794,1322.7734189208,0.0,1.0
2022-04-29,13.13,13.892,13.12,13.59,6094,35.694306617169,37.7658269250352,35.6671213112915,36.9448306875344,2241.65217322118,0.0,1.0
2022-05-02,13.45,13.5,13.17,13.17,10475,36.5642364052493,36.7001629346368,35.803047840679,35.803047840679,3853.1845281411,0.0,1.0
2022-05-03,13.32,13.555,13.31,13.46,7216,36.2108274288417,36.8496821169631,36.1836421229642,36.5914217111268,2654.37513652183,0.0,1.0
2022-05-04,14.0101,14.0101,13.25,13.54,6064,38.0868853874486,38.0868853874486,36.0205302876991,36.8089041581469,2230.61679987089,0.0,1.0
2022-05-05,12.81,13.71,12.5,13.71,11965,34.8243768290887,37.2710543580645,33.981632346886,37.2710543580645,4401.27473787191,0.0,1.0
2022-05-06,12.52,13.07,12.305,12.61,5200,34.036002958641,35.531194781904,33.4515188822745,34.2806707115386,1912.79804738269,0.0,1.0
2022-05-09,10.56,11.49,10.42,11.48,22297,28.7076830066493,31.2359164532576,28.3270887243641,31.2087311473801,8201.85731970997,0.0,1.0
2022-05-10,10.6,11.08,10.45,10.94,11278,28.8164242301593,30.1213189122797,28.4086446419967,29.7407246299946,4148.56468815038,0.0,1.0
2022-05-11,9.56,10.405,9.54,9.98,21591,25.9891524188984,28.2863107655479,25.9347818071434,27.1309352657538,7942.15820019994,0.0,1.0
2022-05-12,9.3882,9.73,8.791,9.11,26506,25.5221088639228,26.451302618816,23.898602396918,24.7658136544105,9750.12020075492,0.0,1.0
2022-05-13,10.18,10.31,9.88,9.91,8866,27.6746413833039,28.0280503597115,26.8590822069787,26.9406381246112,3261.32067078749,0.0,1.0
2022-05-16,9.75,10.0,9.605,10.0,17151,26.5056732305711,27.1853058775088,26.1114862953472,27.1853058775088,6308.92294435779,0.0,1.0
2022-05-17,9.95,10.049,9.7,10.02,15648,27.0493793481212,27.3185138763086,26.3697467011835,27.2396764892638,5756.05073950854,0.0,1.0
2022-05-18,9.62,9.75,9.38,9.75,14974,26.1522642541634,26.5056732305711,25.4998169131032,26.5056732305711,5508.12268490548,0.0,1.0
2022-05-19,9.81,10.08,9.59,9.59,8922,26.6687850658361,27.4027883245288,26.0707083365309,26.0707083365309,3281.92003437469,0.0,1.0
2022-05-20,9.4866,9.96,9.241,9.8984,12922,25.7896122737575,27.0765646539987,25.1219411614059,26.9091031697933,4753.30314774598,0.0,1.0
2022-05-23,9.57,9.835,9.47,9.7,7202,26.0163377247759,26.7367483305299,25.7444846660008,26.3697467011835,2649.22529562503,0.0,1.0
2022-05-24,9.26,9.34,9.07,9.19,4164,25.1735932425731,25.3910756895932,24.6570724309005,24.9832961014306,1531.70982101953,0.0,1.0
2022-05-25,9.4416,9.49,9.327,9.4099,5686,25.6672783973087,25.7988552777558,25.3557347919524,25.581100977677,2091.5710956573,0.0,1.0
2022-05-26,9.58,9.63,9.01,9.1,18160,26.0435230306534,26.179449560041,24.4939605956354,24.738628348533,6680.07933470571,0.0,1.0
2022-05-27,9.69,9.725,9.5,9.51,6951,26.342561395306,26.4377099658773,25.8260405836333,25.8532258895108,2556.89600526098,0.0,1.0
2022-05-31,10.37,10.6,10.31,10.43,11768,28.1911621949766,28.8164242301593,28.0280503597115,28.3542740302416,4328.80911953837,0.0,1.0
2022-06-01,9.81,10.42,9.66,10.42,4437,26.6687850658361,28.3270887243641,26.2610054776735,28.3270887243641,1632.13171850712,0.0,1.0
2022-06-02,9.92,9.98,9.81,9.8496,2396,26.9678234304887,27.1309352657538,26.6687850658361,26.776438877111,881.35848490941,0.0,1.0
2022-06-03,9.64,9.64,9.516,9.57,2222,26.2066348659185,26.2066348659185,25.8695370730373,26.0163377247759,817.353319477757,0.0,1.0
2022-06-06,10.13,10.2,9.975,10.14,3297,27.5387148539164,27.7290119950589,27.117342612815,27.5659001597939,1212.78753119629,0.0,1.0
2022-06-07,9.9,9.91,9.5,9.55,4669,26.9134528187337,26.9406381246112,25.8260405836333,25.9619671130209,1717.47193908265,0.0,1.0
2022-06-08,9.67,9.95,9.67,9.76,2950,26.288190783551,27.0493793481212,26.288190783551,26.5328585364486,1085.14504611133,0.0,1.0
2022-06-09,9.42,9.66,9.41,9.66,9019,25.6085581366133,26.2610054776735,25.5813728307358,26.2610054776735,3317.60107487394,0.0,1.0
2022-06-10,9.04,9.47,9.0,9.47,12113,24.5755165132679,25.7444846660008,24.4667752897579,25.7444846660008,4455.71591306665,0.0,1.0
2022-06-13,7.45,8.21,7.31,8.21,29654,20.253052878744,22.3191361254347,19.8724585964589,22.3191361254347,10908.0987109782,0.0,1.0
2022-06-14,7.38,7.4,7.16,7.36,4824,20.0627557376015,20.1171263493565,19.4646790082963,20.0083851258465,1774.48803472579,0.0,1.0
2022-06-15,7.24,7.32,6.9,7.14,32458,19.6821614553164,19.8996439023364,18.7578610554811,19.4103083965413,11939.5382734514,0.0,1.0
2022-06-16,6.86,7.0232,6.83,7.0232,26113,18.649119831971,19.092784023892,18.5675639143385,19.092784023892,9605.55680986621,0.0,1.0
2022-06-17,6.83,7.54,6.7801,6.85,5394,18.5675639143385,20.4977206316416,18.4319092380097,18.6219345260935,1984.1601283812,0.0,1.0
2022-06-21,7.17,7.69,7.13,7.2,11301,19.4918643141738,20.9055002198042,19.3831230906638,19.5734202318063,4157.02514105227,0.0,1.0
2022-06-22,6.775,7.12,6.75,7.12,11663,18.4180447320122,19.3559377847862,18.3500814673184,19.3559377847862,4290.18531281237,0.0,1.0
2022-06-23,7.0524,7.0524,6.79,6.911,9091,19.1721651170543,19.1721651170543,18.4588226908285,18.7877648919463,3344.08597091462,0.0,1.0
2022-06-24,7.2868,7.35,7.16,7.16,10586,19.8093886868231,19.9811998199689,19.4646790082963,19.4646790082963,3894.01540953715,0.0,1.0
2022-06-27,7.04,7.4,7.0,7.4,5587,19.1384553377662,20.1171263493565,19.0297141142561,20.1171263493565,2055.15436360136,0.0,1.0
2022-06-28,6.71,7.12,6.71,7.12,17350,18.2413402438084,19.3559377847862,18.2413402438084,19.3559377847862,6382.12425424802,0.0,1.0
2022-06-29,6.61,6.83,6.49,6.7,14250,17.980739183136,18.5791904116216,17.6543112403257,18.2255601402438,5238.52212306947,0.004139,1.0
2022-06-30,6.16,6.34,6.12,6.34,45743,16.7566343975972,17.2462763118127,16.6478250833271,17.2462763118127,16815.8398228468,0.0,1.0
2022-07-01,6.37,6.4092,6.29,6.36,10986,17.3278832975153,17.4345164255,17.1102646689751,17.3006809689478,4038.62484519588,0.0,1.0
2022-07-05,6.74,6.74,6.17,6.26,10131,18.3343694545139,18.3343694545139,16.7838367261648,17.0286576832725,3724.3135178117,0.0,1.0
2022-07-06,6.55,6.7,6.55,6.7,4195,17.8175252117308,18.2255601402438,17.8175252117308,18.2255601402438,1542.14738991414,0.0,1.0
2022-07-07,7.1428,7.16,6.62,6.62,15775,19.4300792492139,19.47686725435,18.0079415117035,18.0079415117035,5799.1358941348,0.0,1.0
2022-07-08,7.27,7.34,7.01,7.01,7318,19.7760928685928,19.9665091685655,19.0688323258371,19.0688323258371,2690.21086993842,0.0,1.0
2022-07-11,6.8,6.96,6.8,6.96,6742,18.497583425919,18.9328206829995,18.497583425919,18.9328206829995,2478.46429149014,0.0,1.0
2022-07-12,6.57,6.69,6.57,6.61,2530,17.8719298688659,18.1983578116762,17.8719298688659,17.980739183136,930.06743658707,0.0,1.0
2022-07-13,6.59,6.6599,6.33,6.33,10102,17.9263345260009,18.116478802688,17.2190739832452,17.2190739832452,3713.65266577178,0.0,1.0
2022-07-14,6.7939,6.825,6.49,6.49,1176,18.4809900054928,18.5655892473379,17.6543112403257,17.6543112403257,432.315930998576,0.0,1.0
2022-07-15,6.95,6.9694,6.85,6.89,8827,18.905618354432,18.958390871853,18.6335950687567,18.7424043830268,3244.94279160239,0.0,1.0
2022-07-18,7.35,7.7,7.28,7.3,19007,19.9937114971331,20.9457929969965,19.8032951971604,19.8576998542954,6987.2694732057,0.0,1.0
2022-07-19,8.0618,8.09,7.45,7.58,17500,21.9299732445697,22.0066838111301,20.2657347828084,20.6193650541862,6433.2727827169,0.0,1.0
2022-07-20,8.275,8.4784,8.19,8.26,12186,22.5099268896294,23.0632222526929,22.2787070968054,22.4691233967781,4479.76355029646,0.0,1.0
2022-07-21,8.24,8.25,7.92,8.0,22423,22.4147187396431,22.4419210682106,21.5442442254822,21.7618628540224,8243.04432039204,0.0,1.0
2022-07-22,7.96,8.4,7.96,8.35,9329,21.6530535397523,22.8499559967235,21.6530535397523,22.7139443538859,3429.48581656948,0.0,1.0
2022-07-25,7.57,7.89,7.5693,7.89,10099,20.5921627256187,21.4626372397796,20.590258562619,21.4626372397796,3712.54981900902,0.0,1.0
2022-07-26,7.106,7.6,7.07,7.6,23253,19.3299746800854,20.6737697113213,19.2320462972423,20.6737697113213,8548.16525808662,0.0,1.0
2022-07-27,7.8411,7.9399,7.29,7.29,19563,21.3296178530844,21.5983768593315,19.8304975257279,19.8304975257279,7191.66373990231,0.0,1.0
2022-07-28,8.215,8.2499,7.75,7.86,9258,22.3467129182242,22.4416490449249,21.0818046398342,21.381030254077,3403.38510985103,0.0,1.0
2022-07-29,8.3,8.31,7.9601,8.11,8640,22.5779327110482,22.6051350396158,21.653325563038,22.0610884682652,3176.19867672423,0.0,1.0
2022-08-01,7.93,8.1,7.86,8.0,12504,21.5714465540497,22.0338861396977,21.381030254077,21.7618628540224,4596.66530714811,0.0,1.0
2022-08-02,8.17,8.269,7.8226,7.89,12838,22.2243024396704,22.4936054924889,21.2792935452344,21.4626372397796,4719.44891340111,0.0,1.0
2022-08-03,8.48,8.48,8.25,8.25,13042,23.0675746252637,23.0675746252637,22.4419210682106,22.4419210682106,4794.44249326822,0.0,1.0
2022-08-04,8.325,8.78,8.325,8.51,10251,22.645938532467,23.8836444822896,22.645938532467,23.1491816109663,3768.42738832177,0.0,1.0
2022-08-05,8.45,8.63,8.41,8.41,6095,22.9859676395611,23.4756095537767,22.877158325291,22.877158325291,2240.6170063234,0.0,1.0
2022-08-08,8.94,9.06,8.79,8.98,19286,24.31888173937,24.6453096821804,23.9108468108571,24.4276910536401,7089.83422214161,0.0,1.0
2022-08-09,8.48,8.74,8.4029,8.74,8020,23.0675746252637,23.7748351680195,22.8578446720081,23.7748351680195,2948.27701242226,0.0,1.0
2022-08-10,8.96,9.01,8.79,8.825,9909,24.3732863965051,24.5092980393427,23.9108468108571,24.0060549608434,3642.70285736809,0.0,1.0
2022-08-11,9.22,9.6866,9.1,9.56,22662,25.0805469392608,26.3498075902217,24.7541189964505,26.0054261105568,8330.90444582459,0.0,1.0
2022-08-12,9.42,9.45,9.12,9.12,14856,25.6245935106114,25.7062004963139,24.8085236535855,24.8085236535855,5461.29716914526,0.0,1.0
2022-08-15,9.43,9.589,9.3399,9.41,21030,25.6517958391789,26.0843128634026,25.4067028587855,25.5973911820438,7730.95580688778,0.0,1.0
2022-08-16,9.14,9.19,9.1,9.1088,1829,24.8629283107206,24.9989399535582,24.7541189964505,24.7780570455899,672.368909690811,0.0,1.0
2022-08-17,8.71,9.06,8.6601,9.06,13060,23.6932281823169,24.6453096821804,23.5574885627649,24.6453096821804,4801.05957384472,0.0,1.0
2022-08-18,8.65,8.83,8.62,8.83,4849,23.5300142109117,24.0196561251272,23.4484072252091,24.0196561251272,1782.56798419396,0.0,1.0
2022-08-19,7.75,8.09,7.75,8.09,11437,21.0818046398342,22.0066838111301,21.0818046398342,22.0066838111301,4204.41947519618,0.0,1.0
2022-08-22,7.64,7.7084,7.57,7.65,6664,20.7825790255914,20.9686429529933,20.5921627256187,20.8097813541589,2449.79027565859,0.0,1.0
2022-08-23,7.78,7.8,7.745,7.745,908,21.1634116255368,21.2178162826718,21.0682034755504,21.0682034755504,333.79495352611,0.0,1.0
2022-08-24,7.85,7.94,7.79,7.8,6858,21.3538279255095,21.5986488826172,21.1906139541043,21.2178162826718,2521.10769964985,0.0,1.0
2022-08-25,7.82,7.905,7.73,7.87,6311,21.2722209398069,21.5034407326309,21.0273999826991,21.4082325826445,2320.0219732415,0.0,1.0
2022-08-26,7.34,7.91,7.34,7.91,17187,19.9665091685655,21.5170418969146,19.9665091685655,21.5170418969146,6318.20910380317,0.0,1.0
2022-08-29,7.33,7.44,7.17,7.18,10255,19.939306839998,20.2385324542408,19.5040695829176,19.5312719114851,3769.8978506721,0.0,1.0
2022-08-30,7.2533,7.41,7.13,7.41,9607,19.7306649798851,20.1569254685382,19.3952602686475,20.1569254685382,3531.68294991778,0.0,1.0
2022-08-31,7.4096,7.419,7.2704,7.4065,10103,20.1558373753955,20.181407564249,19.7771809617355,20.1474046535396,3714.02028135937,0.0,1.0
2022-09-01,7.1663,7.32,6.99,7.32,19513,19.4940047213476,19.9121045114305,19.0144276687021,19.9121045114305,7173.28296052312,0.0,1.0
2022-09-02,7.1308,7.33,7.08,7.33,5358,19.3974364549329,19.939306839998,19.2592486258098,19.939306839998,1969.68431827412,0.0,1.0
2022-09-06,6.82,7.14,6.79,7.14,8217,18.5519880830541,19.422462597215,18.4703810973515,19.422462597215,3020.69728317627,0.0,1.0
2022-09-07,6.98,7.0,6.75,6.79,3114,18.9872253401345,19.0416299972696,18.3615717830814,18.4703810973515,1144.75493973603,0.0,1.0
2022-09-08,7.3,7.3,6.9,6.9,1909,19.8576998542954,19.8576998542954,18.7696067115943,18.7696067115943,701.778156697518,0.0,1.0
2022-09-09,7.95,7.95,7.6,7.6,26644,21.6258512111847,21.6258512111847,20.6737697113213,20.6737697113213,9794.74971558339,0.0,1.0
2022-09-12,8.29,8.32,8.074,8.32,23612,22.5507303824807,22.6323373681833,21.9631600854221,22.6323373681833,8680.13925402921,0.0,1.0
2022-09-13,7.46,7.78,7.46,7.78,9950,20.2929371113759,21.1634116255368,20.2929371113759,21.1634116255368,3657.77509645903,0.0,1.0
2022-09-14,7.43,7.529,7.36,7.44,11100,20.2113301256733,20.4806331784918,20.0209138257006,20.2385324542408,4080.53302218043,0.0,1.0
2022-09-15,7.3123,7.48,7.29,7.48,5091,19.8911587184335,20.3473417685109,19.8304975257279,20.3473417685109,1871.53095638924,0.0,1.0
2022-09-16,7.1,7.2,7.07,7.2,7614,19.3136532829449,19.5856765686202,19.2320462972423,19.5856765686202,2799.02508386322,0.0,1.0
2022-09-19,6.99,7.01,6.84,6.86,5531,19.0144276687021,19.0688323258371,18.6063927401891,18.6607973973242,2033.28181492612,0.0,1.0
2022-09-20,6.76,6.86,6.74,6.84,4273,18.3887741116489,18.6607973973242,18.3343694545139,18.6063927401891,1570.82140574568,0.0,1.0
2022-09-21,6.7938,6.98,6.7938,6.87,7833,18.4807179822072,18.9872253401345,18.4807179822072,18.6879997258917,2879.53289754408,0.0,1.0
2022-09-22,6.6976,6.81,6.591,6.81,5245,18.2190315813875,18.5247857544866,17.9290547588577,18.5247857544866,1928.14375687715,0.0,1.0
2022-09-23,6.459,6.57,6.4,6.57,8073,17.5699840217663,17.8719298688659,17.4094902832179,17.8719298688659,2967.7606385642,0.0,1.0
2022-09-26,6.56,6.6195,6.5187,6.52,5522,17.8447275402984,18.0065813952752,17.7323819233145,17.7359182260282,2029.97327463786,0.0,1.0
2022-09-27,6.6001,6.935,6.6001,6.8669,4010,17.9538088778541,18.8648148615807,17.9538088778541,18.6795670040358,1474.13850621113,0.0,1.0
2022-09-28,6.92,6.92,6.6899,6.69,2801,18.8240113687294,18.8240113687294,18.1980857883905,18.1983578116762,1029.69126082228,0.0,1.0
2022-09-29,6.7238,6.76,6.56,6.76,12360,18.2903016822345,18.3887741116489,17.8447275402984,18.3887741116489,4543.72866253604,0.0,1.0
2022-09-30,6.77,7.16,6.72,6.72,4815,18.4159764402164,19.47686725435,18.2799647973788,18.2799647973788,1770.06905421611,0.0,1.0
2022-10-03,6.83,6.83,6.67,6.78,3616,18.5791904116216,18.5791904116216,18.1439531545412,18.443178768784,1329.2979647031,0.0,1.0
2022-10-04,7.2454,7.26,7.08,7.08,12605,19.7091751403167,19.7488905400253,19.2592486258098,19.2592486258098,4633.79448149409,0.0,1.0
2022-10-05,7.1982,7.1982,7.05,7.12,2322,19.580780149478,19.580780149478,19.1776416401072,19.3680579400799,853.603394369636,0.0,1.0
2022-10-06,7.1855,7.24,7.14,7.16,3159,19.5462331921972,19.6944858828903,19.422462597215,19.47686725435,1161.2976411773,0.0,1.0
2022-10-07,6.755,7.01,6.735,7.01,9805,18.3751729473652,19.0688323258371,18.3207682902301,19.0688323258371,3604.47083625937,0.0,1.0
2022-10-10,6.5744,6.64,6.535,6.64,5887,17.8838988934356,18.0623461688386,17.7767217188795,18.0623461688386,2164.15296410596,0.0,1.0
2022-10-11,6.48,6.616,6.3506,6.5121,5717,17.6271089117581,17.9970605802765,17.2751107800943,17.7144283864599,2101.65831421672,0.0,1.0
2022-10-12,6.53,6.5491,6.47,6.47,1638,17.7631205545958,17.8150770021598,17.5999065831906,17.5999065831906,602.1543324623,0.0,1.0
2022-10-13,6.65,6.65,6.15,6.26,4543,18.0895484974061,18.0895484974061,16.7294320690297,17.0286576832725,1670.07761439331,0.0,1.0
2022-10-14,6.3701,6.76,6.35,6.76,5190,17.328155320801,18.3887741116489,17.2734786403803,18.3887741116489,1907.92489956004,0.0,1.0
2022-10-17,6.64,6.6986,6.55,6.55,10624,18.0623461688386,18.2217518142443,17.8175252117308,17.8175252117308,3905.54800249053,0.0,1.0
2022-10-18,6.51,6.86,6.51,6.84,9911,17.7087158974607,18.6607973973242,17.7087158974607,18.6063927401891,3643.43808854327,0.0,1.0
2022-10-19,6.4149,6.5,6.37,6.4137,4267,17.4500217527835,17.6815135688932,17.3278832975153,17.4467574733554,1568.61571222017,0.0,1.0
2022-10-20,6.375,6.44,6.368,6.39,1686,17.3414844617991,17.518299597488,17.3224428318018,17.3822879546504,619.799880666324,0.0,1.0
2022-10-21,6.535,6.535,6.304,6.304,856,17.7767217188795,17.7767217188795,17.1483479289696,17.1483479289696,314.678942971753,0.0,1.0
2022-10-24,6.6391,6.65,6.515,6.54,5078,18.0598979592675,18.0895484974061,17.7223170617445,17.7903228831633,1866.75195375065,0.0,1.0
2022-10-25,7.15,7.21,6.67,6.67,42534,19.4496649257825,19.6128788971877,18.1439531545412,18.1439531545412,15636.1614022903,0.0,1.0
2022-10-26,7.255,7.499,7.22,7.25,14777,19.7352893757416,20.3990261927892,19.6400812257552,19.7216882114578,5432.25553772613,0.0,1.0
2022-10-27,7.1194,7.2526,7.11,7.23,6773,19.3664258003659,19.7287608168853,19.3408556115124,19.6672835543227,2489.86037470523,0.0,1.0
2022-10-28,7.13,7.13,6.9867,7.0121,6531,19.3952602686475,19.3952602686475,19.0054509002748,19.0745448148363,2400.89740250994,0.0,1.0
2022-10-31,6.8713,7.1,6.8713,7.08,10876,18.6915360286055,19.3136532829449,18.6915360286055,19.2592486258098,3998.18713056165,0.0,1.0
2022-11-01,6.79,7.0,6.79,7.0,8349,18.4703810973515,19.0416299972696,18.4703810973515,19.0416299972696,3069.22254073733,0.0,1.0
2022-11-02,6.5589,6.86,6.5589,6.7726,8089,17.8417352841559,18.6607973973242,17.8417352841559,18.423049045644,2973.64248796555,0.0,1.0
2022-11-03,6.48,6.625,6.471,6.53,6725,17.6271089117581,18.0215426759873,17.6026268160474,17.7631205545958,2472.21482650121,0.0,1.0
2022-11-04,6.7006,6.83,6.55,6.72,4904,18.2271922799578,18.5791904116216,17.8175252117308,18.2799647973788,1802.78684151107,0.0,1.0
2022-11-07,6.64,6.67,6.5901,6.67,27108,18.0623461688386,18.1439531545412,17.9266065492866,18.1439531545412,9965.32334822225,0.0,1.0
2022-11-08,5.97,6.5899,5.75,6.42,30901,16.2397901548142,17.9260625027153,15.6413389263286,17.463894940353,11359.6892719277,0.0,1.0
2022-11-09,5.51,5.767,5.5,5.73,34004,14.9884830407079,15.6875828848934,14.9612807121404,15.5869342691935,12500.4004402003,0.0,1.0
2022-11-10,5.95,5.95,5.5712,5.76,10390,16.1853854976792,16.1853854976792,15.1549612915412,15.6685412548961,3819.5259549959,0.0,1.0
2022-11-11,5.69,5.95,5.5,5.95,39245,15.4781249549234,16.1853854976792,14.9612807121404,16.1853854976792,14427.0737347271,0.0,1.0
2022-11-14,5.579,5.67,5.565,5.64,18540,15.1761791078239,15.4237202977884,15.1380958478293,15.3421133120858,6815.59299380405,0.0,1.0
2022-11-15,5.7799,5.8632,5.76,5.83,6703,15.7226738887455,15.949269285713,15.6685412548961,15.8589575548688,2464.12728357436,0.0,1.0
2022-11-16,5.54,5.68,5.47,5.68,17854,15.0700900264105,15.4509226263559,14.8796737264378,15.4509226263559,6563.40870072157,0.0,1.0
2022-11-17,5.46,5.529,5.4,5.45,8636,14.8524713978703,15.0401674649862,14.6892574264651,14.8252690693028,3174.72821437389,0.0,1.0
2022-11-18,5.37,5.59,5.35,5.59,4385,14.6076504407625,15.2061016692481,14.5532457836275,15.2061016692481,1611.99435155506,0.0,1.0
2022-11-21,5.015,5.31,4.97,5.31,11439,13.6419677766153,14.4444364693574,13.5195572980614,14.4444364693574,4205.15470637134,0.0,1.0
2022-11-22,5.05,5.07,4.9921,4.9921,4649,13.7371759266016,13.7915805837367,13.5796744441956,13.5796744441956,1709.04486667719,0.0,1.0
2022-11-23,5.23,5.2399,5.11,5.19,3355,14.2268178408171,14.253748146099,13.9003898980068,14.118008526547,1233.35029634373,0.0,1.0
2022-11-25,5.27,5.28,5.18,5.28,9451,14.3356271550872,14.3628294836548,14.0908061979795,14.3628294836548,3474.33491825472,0.0,1.0
2022-11-28,5.03,5.17,5.03,5.13,8569,13.6827712694666,14.063603869412,13.6827712694666,13.9547945551419,3150.09797000577,0.0,1.0
2022-11-29,5.2073,5.225,5.095,5.135,7816,14.1650685549688,14.2132166765334,13.8595864051555,13.9683957194256,2873.28343255517,0.0,1.0
2022-11-30,5.3753,5.3753,5.15,5.24,4605,14.6220676749033,14.6220676749033,14.0091992122769,14.2540201693847,1692.8697808235,0.0,1.0
2022-12-01,5.46,5.46,5.3301,5.35,2980,14.8524713978703,14.8524713978703,14.4991131497781,14.5532457836275,1095.49445099979,0.0,1.0
2022-12-02,5.42,5.42,5.3,5.3,8580,14.7436620836002,14.7436620836002,14.4172341407898,14.4172341407898,3154.14174146919,0.0,1.0
2022-12-05,5.29,5.5143,5.2644,5.45,16940,14.3900318122223,15.000180041992,14.3203938510894,14.8252690693028,6227.40805366995,0.0,1.0
2022-12-06,5.18,5.28,5.16,5.28,3563,14.0908061979795,14.3628294836548,14.0364015408444,14.3628294836548,1309.81433856116,0.0,1.0
2022-12-07,5.09,5.15,5.07,5.15,49062,13.8459852408717,14.0091992122769,13.7915805837367,14.0091992122769,18035.9559580376,0.0,1.0
2022-12-08,5.22,5.259,5.1,5.1,3184,14.1996155122496,14.305704593663,13.8731875694393,13.8731875694393,1170.48803086689,0.0,1.0
2022-12-09,5.18,5.23,5.1776,5.19,2153,14.0908061979795,14.2268178408171,14.0842776391233,14.118008526547,791.476360067969,0.0,1.0
2022-12-12,5.18,5.2,5.13,5.13,5212,14.0908061979795,14.1452108551146,13.9547945551419,13.9547945551419,1916.01244248688,0.0,1.0
2022-12-13,5.26,5.46,5.24,5.24,8884,14.3084248265197,14.8524713978703,14.2540201693847,14.2540201693847,3265.89688009468,0.0,1.0
2022-12-14,5.4,5.43,5.28,5.37,16842,14.6892574264651,14.7708644121677,14.3628294836548,14.6076504407625,6191.38172608674,0.0,1.0
2022-12-15,5.37,5.4,5.29,5.4,4776,14.6076504407625,14.6892574264651,14.3900318122223,14.6892574264651,1755.73204630034,0.0,1.0
2022-12-16,5.06,5.23,4.991,5.23,39744,13.7643782551692,14.2268178408171,13.5766821880532,14.2268178408171,14610.5139129314,0.0,1.0
2022-12-19,4.86,5.03,4.86,5.03,12760,13.2203316838186,13.6827712694666,13.2203316838186,13.6827712694666,4690.77489756957,0.0,1.0
2022-12-20,19.69,19.895,19.69,19.895,749,13.3903462373657,13.5297581712742,13.3903462373657,13.5297581712742,1101.37630040113,0.0,0.25
2022-12-21,19.4457,19.7,19.42,19.7,1829,13.2242080156395,13.3971468195075,13.2067305195348,13.3971468195075,2689.47563876324,0.0,1.0
2022-12-22,19.3451,19.41,19.1,19.41,4356,13.1557941592921,13.199929937393,12.9891118909946,13.199929937393,6405.33399806054,0.0,1.0
2022-12-23,19.48,19.49,19.3,19.42,4332,13.2475340123861,13.254334594528,13.1251235338323,13.2067305195348,6370.04290165249,0.0,1.0
2022-12-27,18.91,19.24,18.91,19.24,1611,12.8599008302989,13.084320040981,12.8599008302989,13.084320040981,2368.91484639014,0.0,1.0
2022-12-28,18.695,18.91,18.6903,18.91,1003,12.7136883142484,12.8599008302989,12.7104920406417,12.8599008302989,1474.8737373863,0.0,1.0
2022-12-29,19.0237,19.1,18.71,18.71,2180,12.9889037931811,13.0409995137517,12.7747173247275,12.7747173247275,3192.85342784445,0.075994,1.0
2022-12-30,19.1223,19.1223,18.91,18.931,5173,13.0562253927652,13.0562253927652,12.9112722934579,12.9256105651745,7576.43613864188,0.0,1.0
2023-01-03,19.25,19.25,19.0,19.1,847,13.1434157402995,13.1434157402995,12.9727220293865,13.0409995137517,1240.52607953406,0.0,1.0
2023-01-04,20.1616,20.25,19.44,19.44,683,13.7658332877726,13.8261905839514,13.2731429605934,13.2731429605934,1000.32976661365,0.0,1.0
2023-01-05,20.18,20.19,19.67,20.19,2969,13.7783963448958,13.7852240933323,13.4301811746333,13.7852240933323,4348.43203085788,0.0,1.0
2023-01-06,20.34,20.36,20.33,20.33,970,13.8876403198801,13.9012958167531,13.8808125714436,13.8808125714436,1420.67331422437,0.0,1.0
2023-01-09,21.22,21.77,20.69,20.69,4216,14.4884821822938,14.8640083463023,14.1266115151583,14.1266115151583,6174.80277605147,0.0,1.0
2023-01-10,22.2,22.2,21.78,21.78,1548,15.1576015290727,15.1576015290727,14.8708360947389,14.8708360947389,2267.21885610239,0.0,1.0
2023-01-11,22.2,22.24,21.9568,22.24,3873,15.1576015290727,15.1849125228187,14.9915506870965,15.1849125228187,5672.44097524841,0.0,1.0
2023-01-12,24.71,24.71,22.5,23.0,10794,16.871366386639,16.871366386639,15.3624339821683,15.7038214039942,15809.0183028225,0.0,1.0
2023-01-13,25.46,25.46,24.65,24.65,2956,17.3834475193779,17.3834475193779,16.8303998960199,16.8303998960199,4329.39207922396,0.0,1.0
2023-01-17,27.5,27.67,26.95,27.13,5054,18.7763082004279,18.8923799238487,18.4007820364193,18.5236815082766,7402.14735060818,0.0,1.0
2023-01-18,26.09,27.86,25.82,27.86,2555,17.8135956708787,19.0221071441426,17.6292464630926,19.0221071441426,3742.08280190025,0.0,1.0
2023-01-19,26.5,26.5,25.77,25.77,1533,18.0935333567759,18.0935333567759,17.59510772091,17.59510772091,2245.24968114016,0.0,1.0
2023-01-20,27.9,27.91,26.88,26.88,3614,19.0494181378886,19.0562458863252,18.3529877973637,18.3529877973637,5293.10655423388,0.0,1.0
2023-01-23,29.1,29.15,28.4,28.6,5769,19.8687479502709,19.9028866924535,19.3908055597146,19.527360528445,8449.34469047462,0.0,1.0
2023-01-24,28.89,29.015,28.61,28.61,2534,19.725365233104,19.8107120885605,19.5341882768815,19.5341882768815,3711.32595695314,0.0,1.0
2023-01-25,28.41,28.41,27.61,27.61,2374,19.3976333081511,19.3976333081511,18.8514134332296,18.8514134332296,3476.98809068933,0.0,1.0
2023-01-26,28.86,29.19,28.55,29.19,1665,19.7048819877945,19.9301976861996,19.4932217862624,19.9301976861996,2438.5784208078,0.0,1.0
2023-01-27,29.22,29.68,28.64,28.64,1746,19.9506809315092,20.2647573595891,19.5546715221911,19.5546715221911,2557.21196560386,0.0,1.0
2023-01-30,28.3,29.5,28.3,29.25,3410,19.3225280753494,20.1418578877317,19.3225280753494,19.9711641768187,4994.32577474752,0.0,1.0
2023-01-31,28.795,28.9,28.7,28.7,1666,19.6605016229571,19.7321929815406,19.5956380128102,19.5956380128102,2440.04303247195,0.0,1.0
2023-02-01,29.9316,29.9316,28.33,28.33,1043,20.4365435102519,20.4365435102519,19.343011320659,19.343011320659,1527.58996570723,0.0,1.0
2023-02-02,31.38,32.15,30.75,30.85,8021,21.4254745937973,21.9512112234093,20.9953264422966,21.0636039266618,11747.6501581378,0.0,1.0
2023-02-03,30.25,31.36,30.1022,30.58,4735,20.6539390204706,21.4118190969243,20.5530248985789,20.8792547188758,6934.93622974473,0.0,1.0
2023-02-06,29.7761,29.82,29.57,29.65,1348,20.330372022064,20.3603458377003,20.1896521267873,20.2442741142795,1974.29652327262,0.0,1.0
2023-02-07,29.8235,30.315,29.04,29.92,4691,20.3627355496531,20.698319385308,19.8277814596518,20.4286233220655,6870.49331652217,0.0,1.0
2023-02-08,29.38,29.76,29.38,29.76,577,20.0599249064935,20.3193793470812,20.0599249064935,20.3193793470812,845.080930213875,0.0,1.0
2023-02-09,27.11,29.28,27.11,29.28,4811,18.5100260114036,19.9916474221283,18.5100260114036,19.9916474221283,7046.24671622003,0.0,1.0
2023-02-10,26.78,27.08,26.38,27.08,4639,18.2847103129985,18.4895427660941,18.0116003755377,18.4895427660941,6794.33350998642,0.0,1.0
2023-02-13,26.54,26.54,26.41,26.41,439,18.120844350522,18.120844350522,18.0320836208473,18.0320836208473,642.964520561338,0.0,1.0
2023-02-14,27.84,27.84,27.13,27.66,5472,19.0084516472695,19.0084516472695,18.5236815082766,18.8855521754122,8014.35502622241,0.0,1.0
2023-02-15,30.33,30.33,27.8,27.8,3307,20.7085610079628,20.7085610079628,18.9811406535234,18.9811406535234,4843.47077334019,0.0,1.0
2023-02-16,30.14,31.54,29.9,30.1,21075,20.5788337876689,21.5347185687816,20.4149678251925,20.5515227939229,30866.6908219367,0.0,1.0
2023-02-17,30.38,30.38,29.16,29.16,4865,20.7426997501454,20.7426997501454,19.9097144408901,19.9097144408901,7125.33574608406,0.0,1.0
2023-02-21,29.2,29.485,29.2,29.485,2179,19.9370254346361,20.1316162650769,19.9370254346361,20.1316162650769,3191.38881618031,0.0,1.0
2023-02-22,28.49,29.01,28.49,29.01,675,19.4522552956433,19.8072982143423,19.4522552956433,19.8072982143423,988.612873300459,0.0,1.0
2023-02-23,28.78,28.78,28.78,28.78,200,19.6502600003023,19.6502600003023,19.6502600003023,19.6502600003023,292.922332829767,0.0,1.0
2023-02-24,27.73,28.58,27.5499,28.58,526,18.9333464144678,19.5137050315719,18.8103786651261,19.5137050315719,770.385735342286,0.0,1.0
2023-02-27,27.9,28.22,27.9,28.22,565,19.0494181378886,19.2679060878572,19.0494181378886,19.2679060878572,827.505590244091,0.0,1.0
2023-02-28,28.0882,28.4533,28.0882,28.4533,597,19.1779163634639,19.4271974588812,19.1779163634639,19.4271974588812,874.373163496853,0.0,1.0
2023-03-01,28.17,28.17,28.17,28.17,416,19.2337673456747,19.2337673456747,19.2337673456747,19.2337673456747,609.278452285912,0.0,1.0
2023-03-02,28.06,28.06,28.06,28.06,335,19.1586621128729,19.1586621128729,19.1586621128729,19.1586621128729,490.644907489859,0.0,1.0
2023-03-03,27.25,27.28,27.18,27.18,740,18.6056144895149,18.6260977348244,18.5578202504592,18.5578202504592,1083.81263147013,0.0,1.0
2023-03-06,27.26,27.8236,27.2032,27.63,1531,18.6124422379514,18.9972541398336,18.573660626832,18.8650689301026,2242.32045781186,0.0,1.0
2023-03-07,26.642,26.642,26.642,26.642,181,18.1904873845745,18.1904873845745,18.1904873845745,18.1904873845745,265.094711210939,0.0,1.0
2023-03-08,26.44,26.73,26.43,26.73,391,18.0525668661568,18.2505715708159,18.0457391177203,18.2505715708159,572.663160682194,0.0,1.0
2023-03-09,24.28,25.86,24.28,25.86,981,16.5777732038687,17.6565574568387,16.5777732038687,17.6565574568387,1436.78404253,0.0,1.0
2023-03-10,23.7891,24.09,23.75,24.0,627,16.2425990331199,16.4480459835748,16.2159025367332,16.3865962476461,918.31151342132,0.0,1.0
2023-03-13,27.68,27.75,25.7799,25.7799,3239,18.8992076722852,18.9470019113408,17.6018671918622,17.6018671918622,4743.87718017807,0.0,1.0
2023-03-14,28.93,29.6,28.34,29.0,3486,19.7526762268501,20.2101353720969,19.3498390690955,19.8004704659057,5105.63626122283,0.0,1.0
2023-03-15,28.0868,28.13,27.83,27.83,499,19.1769604786828,19.2064563519286,19.001623898833,19.001623898833,730.841220410267,0.0,1.0
2023-03-16,29.0075,29.0075,28.53,28.53,548,19.8055912772331,19.8055912772331,19.4795662893893,19.4795662893893,802.607191953561,0.0,1.0
2023-03-17,31.36,31.36,30.49,30.74,3773,21.4118190969243,21.4118190969243,20.8178049829471,20.9884986938601,5525.97980883354,0.0,1.0
2023-03-20,31.91,32.6,31.89,32.6,1704,21.7873452609328,22.2584599030527,21.7736897640598,22.2584599030527,2495.69827570961,0.0,1.0
2023-03-21,33.01,33.08,32.1,32.1,3594,22.53839758895,22.5861918280056,21.9170724812267,21.9170724812267,5263.81432095089,0.0,1.0
2023-03-22,31.0348,33.33,31.0348,33.33,4138,21.1897807177687,22.7568855389186,21.1897807177687,22.7568855389186,6060.56306624786,0.0,1.0
2023-03-23,32.01,32.01,32.0,32.0,557,21.855622745298,21.855622745298,21.8487949968615,21.8487949968615,815.7886969309,0.0,1.0
2023-03-24,31.11,31.5701,31.11,31.45,1740,21.2411253860113,21.5552700915756,21.2411253860113,21.473268832853,2548.42429561897,0.0,1.0
2023-03-27,30.06,31.19,30.0,31.19,1574,20.5242118001768,21.2957473735035,20.4832453095577,21.2957473735035,2305.29875937026,0.0,1.0
2023-03-28,30.3385,30.3385,29.849,29.849,502,20.7143645941338,20.7143645941338,20.3801463081662,20.3801463081662,735.235055402715,0.0,1.0
2023-03-29,32.0,32.0,31.37,31.37,1914,21.8487949968615,21.8487949968615,21.4186468453608,21.4186468453608,2803.26672518086,0.0,1.0
2023-03-30,31.81,32.17,31.81,32.17,892,21.7190677765676,21.9648667202823,21.7190677765676,21.9648667202823,1306.43360442076,0.0,1.0
2023-03-31,32.86,32.86,32.0,32.0,1437,22.4359813624022,22.4359813624022,21.8487949968615,21.8487949968615,2104.64696138187,0.0,1.0
2023-04-03,32.16,32.53,31.91,32.53,1719,21.9580389718458,22.210665663997,21.7873452609328,22.210665663997,2517.66745067184,0.0,1.0
2023-04-04,32.09,32.5222,31.9246,32.51,3306,21.9102447327902,22.2053400202165,21.7973137736502,22.197010167124,4842.00616167603,0.0,1.0
2023-04-05,31.594,31.9,31.594,31.9,250,21.5715884103388,21.7805175124963,21.5715884103388,21.7805175124963,366.152916037208,0.0,1.0
2023-04-06,31.62,31.7614,31.3279,31.3279,396,21.5893405562738,21.6858849191662,21.3899020244431,21.3899020244431,579.986219002937,0.0,1.0
2023-04-10,33.5257,33.5257,31.4652,31.4652,1869,22.8905045758213,22.8905045758213,21.4836470104765,21.4836470104765,2737.35920029416,0.0,1.0
2023-04-11,35.46,35.655,34.72,34.72,3616,24.2111959558972,24.3443370504093,23.7059425715947,23.7059425715947,5296.03577756217,0.0,1.0
2023-04-12,34.78,35.46,34.78,35.46,3149,23.7469090622139,24.2111959558972,23.7469090622139,24.2111959558972,4612.06213040466,0.0,1.0
2023-04-13,36.75,36.75,35.45,35.45,916,25.0919755042081,25.0919755042081,24.2043682074606,24.2043682074606,1341.58428436033,0.0,1.0
2023-04-14,36.78,37.33,35.96,37.33,2150,25.1124587495177,25.4879849135263,24.5525833777231,25.4879849135263,3148.91507791999,0.0,1.0
2023-04-17,35.74,36.44,35.1,36.44,2284,24.4023729121197,24.880315302676,23.9653970121825,24.880315302676,3345.17304091593,0.0,1.0
2023-04-18,36.61,36.9,36.5678,36.9,1023,24.9963870260969,25.1943917307559,24.9675739276948,25.1943917307559,1498.29773242425,0.0,1.0
2023-04-19,34.88,35.42,34.88,35.42,2715,23.815186546579,24.1838849621511,23.815186546579,24.1838849621511,3976.42066816409,0.0,1.0
2023-04-20,32.9799,34.32,32.9799,34.32,2413,22.517846066156,23.432832634134,22.517846066156,23.432832634134,3534.10794559113,0.0,1.0
2023-04-21,32.3178,33.05,32.3178,33.05,1765,22.0657808421741,22.565708582696,22.0657808421741,22.565708582696,2585.03958722269,0.0,1.0
2023-04-24,32.015,32.47,31.8032,32.47,478,21.8590366195163,22.1696991733779,21.7144249076308,22.1696991733779,700.084375463141,0.0,1.0
2023-04-25,32.0,32.45,31.68,31.68,1182,21.8487949968615,22.1560436765049,21.6303070468929,21.6303070468929,1731.17098702392,0.0,1.0
2023-04-26,32.68,34.75,32.68,33.14,1372,22.3130818905448,23.7264258169043,22.3130818905448,22.6271583186247,2009.4472032122,0.0,1.0
2023-04-27,34.38,34.38,33.22,33.38,925,23.4737991247531,23.4737991247531,22.6817803061169,22.7910242811012,1354.76578933767,0.0,1.0
2023-04-28,33.97,34.02,33.58,34.02,778,23.1938614388558,23.2280001810384,22.9275792498315,23.2280001810384,1139.46787470779,0.0,1.0
2023-05-01,32.13,33.65,32.13,33.65,1064,21.9375557265363,22.9753734888872,21.9375557265363,22.9753734888872,1558.34681065435,0.0,1.0
2023-05-02,33.39,33.391,32.0,32.42,1433,22.7978520295377,22.7985348043813,21.8487949968615,22.1355604311953,2098.78851472527,0.0,1.0
2023-05-03,32.59,32.82,32.59,32.82,335,22.2516321546161,22.4086703686561,22.2516321546161,22.4086703686561,490.64490748986,0.0,1.0
2023-05-04,33.45,33.45,32.965,33.19,4682,22.8388185201568,22.8388185201568,22.5076727209856,22.6612970608073,6857.31181154483,0.0,1.0
2023-05-05,34.63,34.63,34.44,34.44,463,23.6444928356661,23.6444928356661,23.5147656153722,23.5147656153722,678.115200500908,0.0,1.0
2023-05-08,32.5094,32.83,32.47,32.77,2189,22.1966005022178,22.4154981170926,22.1696991733779,22.3745316264735,3206.03493282179,0.0,1.0
2023-05-09,32.9617,32.9617,32.7,32.7,1056,22.5054195640016,22.5054195640016,22.3267373874179,22.3267373874179,1546.62991734116,0.0,1.0
2023-05-10,33.5,34.0,33.5,34.0,813,22.8729572623394,23.2143446841654,22.8729572623394,23.2143446841654,1190.729282953,0.0,1.0
2023-05-11,31.75,32.5,31.75,32.5,668,21.6781012859485,22.1901824186875,21.6781012859485,22.1901824186875,978.360591651421,0.0,1.0
2023-05-12,31.1,31.39,30.9701,31.39,8907,21.2342976375748,21.4323023422338,21.1456051853844,21.4323023422338,13045.2960925736,0.0,1.0
2023-05-15,32.7,32.7101,32.21,32.21,924,22.3267373874179,22.3336334133387,21.9921777140284,21.9921777140284,1353.30117767352,0.0,1.0
2023-05-16,32.67,32.67,32.47,32.47,297,22.3062541421083,22.3062541421083,22.1696991733779,22.1696991733779,434.989664252203,0.0,1.0
2023-05-17,34.0,34.0,32.28,32.28,1477,23.2143446841654,23.2143446841654,22.0399719530841,22.0399719530841,2163.23142794782,0.0,1.0
2023-05-18,33.08,34.29,33.08,34.29,2756,22.5861918280056,23.4123493888244,22.5861918280056,23.4123493888244,4036.46974639418,0.0,1.0
2023-05-19,33.09,33.09,32.82,32.82,1890,22.5930195764421,22.5930195764421,22.4086703686561,22.4086703686561,2768.11604524129,0.0,1.0
2023-05-22,33.8152,33.92,33.1868,33.1868,1533,23.0881678930585,23.1597226966732,22.6591121813076,22.6591121813076,2245.24968114016,0.0,1.0
2023-05-23,33.65,34.11,33.59,34.11,1018,22.9753734888872,23.2894499169671,22.9344069982681,23.2894499169671,1490.97467410351,0.0,1.0
2023-05-24,32.83,32.83,32.24,32.24,715,22.4154981170926,22.4154981170926,22.012660959338,22.012660959338,1047.19733986641,0.0,1.0
2023-05-25,32.82,32.82,32.82,32.82,68,22.4086703686561,22.4086703686561,22.4086703686561,22.4086703686561,99.5935931621205,0.0,1.0
2023-05-26,32.91,32.9801,32.73,32.73,999,22.4701201045848,22.5179826211248,22.3472206327274,22.3472206327274,1463.14705248468,0.0,1.0
2023-05-30,34.89,34.93,33.91,33.91,2246,23.8220142950156,23.8493252887616,23.1528949482367,23.1528949482367,3289.51779767827,0.0,1.0
2023-05-31,34.11,34.23,33.37,33.37,3229,23.2894499169671,23.3713828982053,22.7841965326646,22.7841965326646,4729.23106353657,0.0,1.0
2023-06-01,34.53,34.53,34.12,34.29,529,23.5762153513009,23.5762153513009,23.2962776654036,23.4123493888244,774.779570334731,0.0,1.0
2023-06-02,34.55,34.55,34.24,34.24,1001,23.5898708481739,23.5898708481739,23.3782106466418,23.3782106466418,1466.07627581298,0.0,1.0
2023-06-05,32.492,33.3699,32.492,33.3699,626,22.1847202199383,22.7841282551803,22.1847202199383,22.7841282551803,916.846901757167,0.0,1.0
2023-06-06,33.63,33.67,31.38,31.7,3159,22.9617179920141,22.9890289857602,21.4254745937973,21.6439625437659,4626.70824704617,0.0,1.0
2023-06-07,32.71,33.825,31.92,33.62,5030,22.3335651358544,23.0948590865263,21.7941730093694,22.9548902435776,7366.99667066861,0.0,1.0
2023-06-08,33.0019,33.0019,32.74,32.74,1873,22.5328671127164,22.5328671127164,22.3540483811639,22.3540483811639,2743.21764695076,0.0,1.0
2023-06-09,32.35,32.4675,32.35,32.4675,679,22.0877661921397,22.1679922362688,22.0877661921397,22.1679922362688,994.471319957056,0.0,1.0
2023-06-12,32.16,32.18,32.16,32.18,729,21.9580389718458,21.9716944687189,21.9580389718458,21.9716944687189,1067.7019031645,0.0,1.0
2023-06-13,32.6563,32.7,32.6563,32.7,717,22.2969001267503,22.3267373874179,22.2969001267503,22.3267373874179,1050.12656319471,0.0,1.0
2023-06-14,32.88,32.9,32.88,32.9,193,22.4496368592752,22.4632923561482,22.4496368592752,22.4632923561482,282.670051180725,0.0,1.0
2023-06-15,32.31,32.44,31.7,31.72,1661,22.0604551983936,22.1492159280684,21.6439625437659,21.657618040639,2432.71997415121,0.0,1.0
2023-06-16,34.12,34.12,32.34,32.68,1201,23.2962776654036,23.2962776654036,22.0809384437032,22.3130818905448,1758.99860864275,0.0,1.0
2023-06-20,36.166,36.166,34.12,34.12,4084,24.6932349955154,24.6932349955154,23.2962776654036,23.2962776654036,5981.47403638383,0.0,1.0
2023-06-21,38.07,38.47,37.55,37.8,20816,25.9932382978287,26.2663482352894,25.6381953791297,25.8088890900427,30487.356400922,0.0,1.0
2023-06-22,38.07,38.5,37.09,38.5,5277,25.9932382978287,26.286831480599,25.3241189510498,26.286831480599,7728.75575171338,0.0,1.0
2023-06-23,39.16,40.13,38.015,38.11,4351,26.7374628774093,27.3997544757516,25.9556856814278,26.0205492915748,6372.52535071156,0.0,1.0
2023-06-26,37.7683,39.15,37.44,38.75,3774,25.7872451274989,26.7306351289728,25.563090146328,26.457525191512,5527.44442049769,0.0,1.0
2023-06-27,39.4,39.4,38.18,38.98,4663,26.9013288398857,26.9013288398857,26.0683435306304,26.6145634055519,6829.48418992601,0.0,1.0
2023-06-28,38.97,39.38,38.43,38.57,2229,26.6077356571154,26.8876733430127,26.2390372415434,26.3346257196546,3264.61939938775,0.0,1.0
2023-06-29,39.6,40.03,39.15,39.42,4470,27.1900306236761,27.4852759057009,26.8810530029525,27.0664395753867,6510.18023664395,0.222836,1.0
2023-06-30,39.7,40.76,37.77,40.41,2986,27.2586923171703,27.9865062682081,25.9335216327335,27.7461903409786,4348.85865472456,0.0,1.0
2023-07-03,42.02,42.126,40.23,40.23,3946,28.8516436062341,28.9244250013379,27.6225992926892,27.6225992926892,5747.01816863468,0.0,1.0
2023-07-05,42.05,42.41,41.18,41.18,4773,28.8722421142824,29.1194242108612,28.2748853808834,28.2748853808834,6951.47433322181,0.0,1.0
2023-07-06,41.16,42.47,40.275,42.47,3046,28.2611530421846,29.1606212269577,27.6534970547615,29.1606212269577,4436.24362434395,0.0,1.0
2023-07-07,42.61,43.22,41.91,41.91,1634,29.2567475978495,29.6755839281637,28.7761157433906,28.7761157433906,2379.78400596783,0.0,1.0
2023-07-10,44.3,44.3,41.75,42.81,3603,30.4171302179003,30.4171302179003,28.6662570338,29.3940709848378,5247.46742564388,0.0,1.0
2023-07-11,44.69,44.8,44.0,44.0,9370,30.6849108225274,30.760438685371,30.2111451374179,30.2111451374179,13646.6194222268,0.0,1.0
2023-07-12,44.21,45.53,44.0,45.42,10727,30.3553346937556,31.2616690478781,30.2111451374179,31.1861411850346,15622.9761517851,0.0,1.0
2023-07-13,48.8,49.0899,44.26,44.26,15619,33.5069064251363,33.7059566745757,30.3896655405027,30.3896655405027,22747.7640080854,0.0,1.0
2023-07-14,46.09,48.32,45.41,48.32,7860,31.6461745314453,33.1773302963644,31.1792750156852,33.1773302963644,11447.431020139,0.0,1.0
2023-07-17,45.19,46.696,44.91,46.2,2495,31.0282192899981,32.0622643940197,30.8359665482145,31.7217023942888,3633.75832000596,0.0,1.0
2023-07-18,44.46,44.76,44.46,44.76,963,30.5269889274909,30.7329740079733,30.5269889274909,30.7329740079733,1402.52876239108,0.0,1.0
2023-07-19,45.84,45.87,45.0,45.64,5199,31.47452029771,31.4951188057582,30.8977620723592,31.3371969107217,7571.90761751942,0.0,1.0
2023-07-20,44.32,46.11,44.12,46.11,2939,30.4308625565992,31.6599068701441,30.2935391696109,31.6599068701441,4280.40709518938,0.0,1.0
2023-07-21,44.16,44.75,43.45,44.75,5209,30.3210038470085,30.7261078386239,29.8335058232002,30.7261078386239,7586.47177912267,0.0,1.0
2023-07-24,42.91,43.195,42.74,43.16,1733,29.4627326783319,29.6584185047902,29.3460077993919,29.6343869120672,2523.96920583981,0.0,1.0
2023-07-25,43.6,43.7785,43.0,43.0,1873,29.9364983634414,30.0590594863284,29.5245282024766,29.5245282024766,2727.86746828504,0.0,1.0
2023-07-26,43.74,44.15,43.26,43.26,897,30.0326247343332,30.3141376776591,29.7030486055614,29.7030486055614,1306.40529580976,0.0,1.0
2023-07-27,42.73,44.4914,42.42,44.4914,7367,29.3391416300425,30.5485486992481,29.1262903802107,30.5485486992481,10729.4178530997,0.0,1.0
2023-07-28,43.59,43.765,42.88,43.2987,4776,29.929632194092,30.0497901577067,29.4421341702837,29.7296206809436,6955.84358170279,0.0,1.0
2023-07-31,43.749,44.06,43.6,43.97,1409,30.0388042867477,30.2523421535144,29.9364983634414,30.1905466293697,2052.09036989515,0.0,1.0
2023-08-01,43.1286,43.15,42.0201,43.15,1689,29.6128271403101,29.6275207427178,28.8517122679276,29.6275207427178,2459.88689478559,0.0,1.0
2023-08-02,42.16,43.11,42.16,43.11,3455,28.9477699771259,29.6000560653202,28.9477699771259,29.6000560653202,5031.91783391607,0.0,1.0
2023-08-03,42.0742,42.0742,41.94,41.94,702,28.8888582441079,28.8888582441079,28.7967142514388,28.7967142514388,1022.40414454677,0.0,1.0
2023-08-04,40.88,41.9194,40.88,41.86,2033,28.068900300401,28.782569942579,28.068900300401,28.7417848966435,2960.89405393672,0.0,1.0
2023-08-07,40.44,41.32,40.0,41.32,1575,27.7667888490268,28.3710117517752,27.4646773976527,28.3710117517752,2293.85545250878,0.0,1.0
2023-08-08,41.85,42.08,40.8161,41.074,3368,28.7349187272941,28.8928406223306,28.0250254782583,28.2021039857796,4905.20962796796,0.0,1.0
2023-08-09,40.78,42.09,40.78,42.01,5650,28.0002386069069,28.89970679168,28.0002386069069,28.8447774368847,8228.75130582512,0.0,1.0
2023-08-10,40.43,41.09,40.43,41.09,1340,27.7599226796774,28.2130898567387,27.7599226796774,28.2130898567387,1951.59765483286,0.0,1.0
2023-08-11,40.35,40.785,40.1201,40.785,1359,27.7049933248821,28.0036716915816,27.5471400915391,28.0036716915816,1979.269561879,0.0,1.0
2023-08-14,40.0419,40.07,39.84,39.99,3069,27.4934466472267,27.5127405830986,27.3548186880621,27.4578112283033,4469.74119603138,0.0,1.0
2023-08-15,39.04,40.15,39.04,39.85,1772,26.805525140109,27.5676699378939,26.805525140109,27.3616848574115,2580.76943609241,0.0,1.0
2023-08-16,38.4,38.7123,38.3701,38.53,1941,26.3660903017466,26.5805207705287,26.3455604553918,26.4553505032889,2826.903767187,0.0,1.0
2023-08-17,36.38,37.98,36.38,37.98,2443,24.9791240931651,26.0777111890712,24.9791240931651,26.0777111890712,3558.02467966916,0.0,1.0
2023-08-18,34.44,34.65,34.2,34.46,6676,23.6470872393789,23.7912767957166,23.482299174993,23.6608195780778,9723.03428631657,0.0,1.0
2023-08-21,34.42,34.63,34.3393,34.63,1721,23.6333549006801,23.7775444570178,23.5779449140304,23.7775444570178,2506.49221191594,0.0,1.0
2023-08-22,33.78,33.95,33.78,33.95,1178,23.1939200623177,23.3106449412577,23.1939200623177,23.3106449412577,1715.65823686053,0.0,1.0
2023-08-23,35.3823,35.52,33.79,33.79,8671,24.2940863771741,24.3886335291156,23.2007862316671,23.2007862316671,12628.584526161,0.0,1.0
2023-08-24,34.08,34.43,33.77,34.43,2345,23.3999051428001,23.6402210700295,23.1870538929683,23.6402210700295,3415.2958959575,0.0,1.0
2023-08-25,33.8593,34.32,33.42,34.32,1540,23.2483687852585,23.564693207186,22.9467379657388,23.564693207186,2242.88088689747,0.0,1.0
2023-08-28,33.92,34.145,33.9,34.145,846,23.2900464332095,23.4445352435713,23.2763140945106,23.4445352435713,1232.12807163328,0.0,1.0
2023-08-29,37.68,37.7199,33.84,33.84,2926,25.8717261085888,25.899122124293,23.2351170784142,23.2351170784142,4261.47368510519,0.0,1.0
2023-08-30,36.81,36.9929,36.78,36.79,1284,25.2743693751899,25.3999516125906,25.2537708671416,25.260637036491,1870.03834985477,0.0,1.0
2023-08-31,35.22,36.695,35.16,36.695,1924,24.1826484486332,25.1954084276716,24.1414514325367,25.1954084276716,2802.14469246151,0.0,1.0
2023-09-01,34.19,34.33,33.99,34.15,3821,23.4754330056436,23.5715593765354,23.3381096186554,23.447968328246,5564.9661485943,0.0,1.0
2023-09-05,33.99,33.99,33.99,33.99,447,23.3381096186554,23.3381096186554,23.3381096186554,23.3381096186554,651.018023664393,0.0,1.0
2023-09-06,34.18,34.18,34.0833,34.0833,666,23.4685668362942,23.4685668362942,23.4021709786854,23.4021709786854,969.973162775138,0.0,1.0
2023-09-07,34.43,34.43,33.335,33.335,497,23.6402210700295,23.6402210700295,22.8883755262688,22.8883755262688,723.838831680547,0.0,1.0
2023-09-08,34.04,34.04,33.55,33.55,515,23.3724404654024,23.3724404654024,23.0359981672812,23.0359981672812,750.054322566361,0.0,1.0
2023-09-11,32.57,32.9465,32.57,32.8,2015,22.3631135710387,22.6216248470441,22.3631135710387,22.5210354660752,2934.6785630509,0.0,1.0
2023-09-12,33.6,33.75,33.6,33.75,547,23.0703290140282,23.1733215542694,23.0703290140282,23.1733215542694,796.659639696699,0.0,1.0
2023-09-13,33.52,34.0,33.52,33.65,2077,23.0153996592329,23.3449757880048,23.0153996592329,23.1046598607753,3024.97636499094,0.0,1.0
2023-09-14,34.55,34.55,34.25,34.25,412,23.7226151022225,23.7226151022225,23.5166300217401,23.5166300217401,600.043458053088,0.0,1.0
2023-09-15,33.9996,34.02,33.81,33.81,1152,23.3447011412308,23.3587081267036,23.2145185703659,23.2145185703659,1677.79141669213,0.0,1.0
2023-09-18,34.35,35.26,34.26,35.24,810,23.5852917152342,24.2101131260308,23.5234961910895,24.196380787332,1179.69708986166,0.0,1.0
2023-09-19,34.28,34.33,34.28,34.33,454,23.5372285297883,23.5715593765354,23.5372285297883,23.5715593765354,661.212936786656,0.0,1.0
2023-09-20,33.59,34.1,33.59,33.93,300,23.0634628446788,23.4136374814989,23.0634628446788,23.2969126025589,436.924848096909,0.0,1.0
2023-09-21,32.9128,33.05,32.81,33.05,1045,22.5984858563366,22.6926896998105,22.5279016354246,22.6926896998105,1521.95488753756,0.0,1.0
2023-09-22,32.37,33.0,32.37,33.0,6329,22.2257901840504,22.6583588530635,22.2257901840504,22.6583588530635,9217.65787868446,0.0,1.0
2023-09-25,32.17,32.35,31.8214,32.11,1188,22.0884667970622,22.2120578453516,21.8491121335416,22.0472697809657,1730.22239846376,0.0,1.0
2023-09-26,31.81,32.1587,31.77,32.015,2672,21.8412847004833,22.0807080256973,21.8138200230856,21.9820411721463,3891.54398038313,0.0,1.0
2023-09-27,32.0966,32.165,32.0966,32.165,581,22.0380691140375,22.0850337123874,22.0380691140375,22.0850337123874,846.177789147679,0.0,1.0
2023-09-28,33.37,33.7,32.2599,32.2599,4994,22.9124071189917,23.1389907075224,22.1501936595134,22.1501936595134,7273.34230465322,0.0,1.0
2023-09-29,33.025,33.63,32.81,33.63,903,22.675524276437,23.0909275220765,22.5279016354246,23.0909275220765,1315.14379277169,0.0,1.0
2023-10-02,33.98,34.92,33.6201,34.92,2587,23.3312434493059,23.9766633681508,23.0841300144206,23.9766633681508,3767.74860675568,0.0,1.0
2023-10-03,32.21,32.585,32.21,32.585,5116,22.1159314744598,22.3734128250628,22.1159314744598,22.3734128250628,7451.02507621262,0.0,1.0
2023-10-04,32.8472,32.8501,32.0367,32.0367,784,22.5534437854044,22.5554349745157,21.9969407596345,21.9969407596345,1141.83026969326,0.0,1.0
2023-10-05,32.56,32.56,32.56,32.56,525,22.3562474016893,22.3562474016893,22.3562474016893,22.3562474016893,764.61848416959,0.0,1.0
2023-10-06,33.9,33.9,32.35,32.35,1293,23.2763140945106,23.2763140945106,22.2120578453516,22.2120578453516,1883.14609529768,0.0,1.0
2023-10-09,33.44,34.0,33.19,33.22,1163,22.9604703044376,23.3449757880048,22.7888160707023,22.8094145787505,1693.81199445569,0.0,1.0
2023-10-10,33.515,34.0,33.515,34.0,497,23.0119665745582,23.3449757880048,23.0119665745582,23.3449757880048,723.838831680547,0.0,1.0
2023-10-11,32.35,32.39,32.16,32.16,1634,22.2120578453516,22.2395225227492,22.0816006277127,22.0816006277127,2379.78400596783,0.0,1.0
2023-10-12,32.0627,32.53,32.0627,32.53,3000,22.014792799943,22.335648893641,22.014792799943,22.335648893641,4369.24848096908,0.0,1.0
2023-10-13,31.74,31.99,31.74,31.99,867,21.7932215150374,21.9648757487727,21.7932215150374,21.9648757487727,1262.71281100007,0.0,1.0
2023-10-16,33.95,34.31,32.92,34.31,5958,23.3106449412577,23.5578270378366,22.6034294982681,23.5578270378366,8677.32748320461,0.0,1.0
2023-10-17,34.28,34.36,33.74,33.74,3668,23.5372285297883,23.5921578845836,23.16645538492,23.16645538492,5342.13447606488,0.0,1.0
2023-10-18,33.06,33.195,33.06,33.195,619,22.6995558691599,22.792249155377,22.6995558691599,22.792249155377,901.521603239957,0.0,1.0
2023-10-19,33.46,33.46,33.46,33.46,334,22.9742026431365,22.9742026431365,22.9742026431365,22.9742026431365,486.442997547891,0.0,1.0
2023-10-20,34.04,34.28,34.04,34.1301,2331,23.3724404654024,23.5372285297883,23.3724404654024,23.4343046512406,3394.90606971299,0.0,1.0
2023-10-23,35.93,36.35,34.53,34.7,2680,24.6701464724415,24.9585255851169,23.7088827635237,23.8256076424637,3903.19530966572,0.0,1.0
2023-10-24,39.03,39.94,38.49,39.55,8194,26.7986589707596,27.4234803815562,26.4278858258913,27.1556997769291,11933.8740176869,0.0,1.0
2023-10-25,39.43,40.18,39.12,39.3801,5663,27.0733057447361,27.5882684459421,26.8604544949043,27.0390435596825,8247.68471590932,0.0,1.0
2023-10-26,37.9,38.67,37.8824,38.67,5164,26.0227818342759,26.5514768741807,26.0106973762209,26.5514768741807,7520.93305190813,0.0,1.0
2023-10-27,37.12,38.11,37.1,38.11,1735,25.4872206250217,26.1669713906136,25.4734882863228,26.1669713906136,2526.88203816045,0.0,1.0
2023-10-30,37.8946,38.75,37.5686,38.5,2136,26.0190741028272,26.606406228976,25.7952369820364,26.4347519952407,3110.90491844999,0.0,1.0
2023-10-31,38.0575,38.0575,37.84,37.9,843,26.1309240015292,26.1309240015292,25.9815848181794,26.0227818342759,1227.75882315231,0.0,1.0
2023-11-01,38.35,38.41,37.9,38.41,855,26.3317594549995,26.372956471096,26.0227818342759,26.372956471096,1245.23581707619,0.0,1.0
2023-11-02,40.1666,40.1666,39.14,39.56,1918,27.5790677790139,27.5790677790139,26.8741868336031,27.1625659462785,2793.40619549957,0.0,1.0
2023-11-03,39.9,40.3951,39.7186,39.75,1670,27.3960157041585,27.735959748648,27.2714633921602,27.2930231639173,2432.21498773946,0.0,1.0
2023-11-06,39.8941,40.74,39.8941,40.735,1524,27.3919646642424,27.9727739295092,27.3919646642424,27.9693408448345,2219.5782283323,0.0,1.0
2023-11-07,40.57,40.57,39.03,39.6,764,27.8560490505692,27.8560490505692,26.7986589707596,27.1900306236761,1112.7019464868,0.0,1.0
2023-11-08,39.35,40.3,39.13,40.3,1142,27.0183763899408,27.6706624781351,26.8673206642537,27.6706624781351,1663.2272550889,0.0,1.0
2023-11-09,40.37,42.8225,40.1,42.78,3357,27.718725663581,29.4026536965245,27.5333390911468,29.3734724767895,4889.1890502044,0.0,1.0
2023-11-10,40.7091,40.97,40.09,40.95,3617,27.9515574662196,28.1306958245457,27.5264729217974,28.1169634858469,5267.85725188839,0.0,1.0
2023-11-13,39.54,40.33,39.32,40.33,2398,27.1488336075797,27.6912609861833,26.9977778818926,27.6912609861833,3492.48595245462,0.0,1.0
2023-11-14,39.02,40.01,39.02,39.75,1529,26.7917928014102,27.4715435670021,26.7917928014102,27.2930231639173,2226.86030913391,0.0,1.0
2023-11-15,41.8204,42.13,39.62,39.62,9209,28.7145948660198,28.9271714690777,27.203762962375,27.203762962375,13412.1364204148,0.0,1.0
2023-11-16,39.77,40.72,39.46,40.71,4986,27.3067555026162,27.9590415908104,27.0939042527844,27.952175421461,7261.69097537062,0.0,1.0
2023-11-17,40.6596,40.6596,39.725,40.46,4427,27.91756992794,27.91756992794,27.2758577405438,27.7805211877257,6447.55434175004,0.0,1.0
2023-11-20,42.2731,46.64,41.04,41.04,6737,29.0254263524678,32.023813845663,28.1787590099916,28.1787590099916,9811.87567209624,0.0,1.0
2023-11-21,41.62,41.75,41.14,41.14,1040,28.5769968322576,28.6662570338,28.2474207034858,28.2474207034858,1514.67280673595,0.0,1.0
2023-11-22,42.36,42.85,41.342,41.69,2147,29.0850933641142,29.4215356622354,28.3861173243439,28.6250600177035,3126.92549621354,0.0,1.0
2023-11-24,44.17,44.25,42.5,42.7,6526,30.327870016358,30.3827993711533,29.181219735006,29.3185431219942,9504.57186226808,0.0,1.0
2023-11-27,43.64,44.0,43.01,43.45,18597,29.9639630408391,30.2111451374179,29.531394371826,29.8335058232002,27084.9713335273,0.0,1.0
2023-11-28,46.45,46.845,44.5,44.5,21235,31.8933566280242,32.164570317326,30.5544536048886,30.5544536048886,30926.9971644595,0.0,1.0
2023-11-29,46.16,46.95,45.79,46.87,5411,31.6942377168912,32.2366650954948,31.4401894509629,32.1817357406995,7880.66784350791,0.0,1.0
2023-11-30,45.62,46.21,45.33,46.21,2884,31.3234645720229,31.7285685636382,31.1243456608899,31.7285685636382,4200.30420637161,0.0,1.0
2023-12-01,48.17,48.72,45.61,45.79,14344,33.0743377561232,33.4519770703409,31.3165984026735,31.4401894509629,20890.8334036736,0.0,1.0
2023-12-04,52.59,53.0399,50.61,52.36,27064,36.1091846085638,36.4180935675939,34.74968307738,35.9512627135273,39416.4469629825,0.0,1.0
2023-12-05,53.99,54.84,52.0,52.46,20082,37.0704483174817,37.6540727121818,35.7040806169485,36.0199244070215,29247.7493316071,0.0,1.0
2023-12-06,53.6,55.27,52.93,55.27,10213,36.8026677128546,37.9493179942066,36.3426343664439,37.9493179942066,14874.3782453791,0.0,1.0
2023-12-07,52.71,54.08,51.88,52.12,21641,36.1915786407568,37.1322438416264,35.6216865847555,35.7864746491414,31518.3021255507,0.0,1.0
2023-12-08,56.07,56.33,54.01,54.01,7607,38.4986115421596,38.6771319452444,37.0841806561805,37.0841806561805,11078.9577315773,0.0,1.0
2023-12-11,50.46,53.09,49.44,53.09,19465,34.6466905371388,36.4524930760345,33.9463412634987,36.4524930760345,28349.1405606878,0.0,1.0
2023-12-12,51.44,51.85,50.15,51.85,2773,35.3195751333813,35.6010880767073,34.433839287307,35.6010880767073,4038.64201257576,0.0,1.0
2023-12-13,54.28,54.8599,51.07,51.07,5365,37.2695672286147,37.6677363891871,35.065526867453,35.065526867453,7813.67270013305,0.0,1.0
2023-12-14,55.24,56.09,54.5,55.02,11143,37.9287194861583,38.5123438808585,37.4206229543018,37.7776637604712,16228.8452744795,0.0,1.0
2023-12-15,55.2119,55.57,54.3401,55.24,6211,37.9094255502865,38.155303074689,37.3108329064046,37.9287194861583,9045.80077176633,0.0,1.0
2023-12-18,55.91,56.73,54.01,54.01,6499,38.388752832569,38.9517787192209,37.0841806561805,37.0841806561805,9465.24862593937,0.0,1.0
2023-12-19,56.97,58.67,56.35,58.2,5202,39.1165667836068,40.283815573007,38.6908642839432,39.9611056135846,7576.2768660004,0.0,1.0
2023-12-20,58.2497,60.86,58.2497,60.03,7302,39.9952304752512,41.7875066605285,39.9952304752512,41.2176146045272,10634.7508026788,0.0,1.0
2023-12-21,60.83,61.25,58.96,60.25,12027,41.7669081524803,42.0552872651556,40.48293448414,41.3686703302143,17516.3171602051,0.0,1.0
2023-12-22,63.17,64.13,61.37,61.37,10731,43.373591780243,44.0327440377866,42.1376812973486,42.1376812973486,15628.8018164264,0.0,1.0
2023-12-26,62.34,62.6,60.94,62.6,12026,42.8036997242417,42.9822201273264,41.8424360153238,42.9822201273264,17514.8607440447,0.0,1.0
2023-12-27,67.49,67.5499,64.49,64.49,13923,46.3397769391895,46.3809052935924,44.2799261343655,44.2799261343655,20277.6822001775,0.0,1.0
2023-12-28,57.24,62.25,56.41,62.25,23447,44.1443337086702,48.0081197303411,43.504225445599,48.0081197303411,30402.6851748904,7.052521,1.0
2023-12-29,53.16,58.99,52.4589,58.64,18888,40.9977774275491,45.4939595645433,40.4570787489476,45.2240343933687,24491.2320375028,0.0,1.0
2024-01-02,54.35,58.74,54.2245,58.74,16356,41.9155230095428,45.3011558708471,41.8187355553073,45.3011558708471,21208.0999155758,0.0,1.0
2024-01-03,51.93,53.05,50.0,50.39,15351,40.049183254564,40.9129438023228,38.5607387392298,38.8615125013958,19904.9609809247,0.0,1.0
2024-01-04,54.21,55.32,53.03,53.03,21707,41.8075529410729,42.6636013410838,40.8975195068271,40.8975195068271,28146.5043328078,0.0,1.0
2024-01-05,52.64,57.23,51.56,53.63,15120,40.5967457446611,44.1366215609224,39.7638337878937,41.3602483716978,19605.4335243034,0.0,1.0
2024-01-08,56.08,56.225,52.39,54.18,8108,43.2497245699201,43.3615507122639,40.403942050965,41.7844164978294,10513.2840618421,0.0,1.0
2024-01-09,55.93,56.235,54.41,55.89,13186,43.1340423537024,43.3692628600117,41.9617958960298,43.103193762711,17097.7014848852,0.0,1.0
2024-01-10,54.7,57.928,52.5,53.79,9933,42.1854481807174,44.674929473722,40.4887756761913,41.4836427356634,12879.680634716,0.0,1.0
2024-01-11,53.09,59.0,51.085,58.28,96784,40.9437923933142,45.5016717122911,39.3975067698711,44.9463970744462,125495.521046044,0.0,1.0
2024-01-12,48.4,52.45,48.2301,52.45,23394,37.3267950995744,40.450214937452,37.1957657093385,40.450214937452,30333.9624251028,0.0,1.0
2024-01-16,47.43,47.94,45.96,47.68,11943,36.5787167680334,36.9720363031735,35.4450310491,36.7715204617295,15485.9585040182,0.0,1.0
2024-01-17,46.54,46.54,45.65,46.28,3242,35.8923356184751,35.8923356184751,35.2059544689168,35.6918197770311,4203.75763794918,0.0,1.0
2024-01-18,44.16,46.555,43.74,46.54,9782,34.0568444544877,35.9039038400968,33.7329342490782,35.8923356184751,12683.8856306042,0.0,1.0
2024-01-19,44.37,44.69,42.51,43.97,11576,34.2187995571925,34.4655882851236,32.7843400760931,33.9103136472787,15010.0858781307,0.0,1.0
2024-01-22,43.88,44.74,43.275,43.74,3486,33.840904317548,34.5041490238628,33.3743193788034,33.7329342490782,4520.14161810329,0.0,1.0
2024-01-23,42.81,43.57,42.69,42.82,4335,33.0157045085285,33.6018277373648,32.9231587355544,33.0234166562764,5621.0022703608,0.0,1.0
2024-01-24,42.98,44.32,42.6801,44.32,4731,33.1468110202419,34.1802388184533,32.915523709284,34.1802388184533,6134.47791028303,0.0,1.0
2024-01-25,43.68,43.68,42.995,43.09,2420,33.6866613625911,33.6866613625911,33.1583792418637,33.2316446454682,3137.90668841364,0.0,1.0
2024-01-26,46.1981,46.5,44.91,45.51,7396,35.6286572869762,35.8614870274837,34.6352555355762,35.0979844004469,9590.06523450714,0.0,1.0
2024-01-29,47.8,48.83,46.12,46.85,15637,36.8640662347037,37.6584174527318,35.5684254130655,36.1314121986583,20275.8044986463,0.0,1.0
2024-01-30,48.04,48.4,47.41,48.29,15259,37.049157780652,37.3267950995744,36.5632924725377,37.2419614743481,19785.6686605387,0.0,1.0
2024-01-31,46.49,48.125,46.49,47.77,2421,35.8537748797358,37.1147110365087,35.8537748797358,36.8409297914601,3139.20334407001,0.0,1.0
2024-02-01,47.28,47.28,46.23,46.66,4584,36.4630345518157,36.4630345518157,35.6532590382918,35.9848813914492,5943.86952879674,0.0,1.0
2024-02-02,46.44,47.08,46.27,46.62,2833,35.8152141409966,36.3087915968587,35.6841076292832,35.9540328004578,3673.42547449415,0.0,1.0
2024-02-05,44.88,47.15,44.88,47.15,3630,34.6121190923326,36.3627766310937,34.6121190923326,36.3627766310937,4706.86003262046,0.0,1.0
2024-02-06,46.0669,46.39,45.33,45.33,1936,35.5274739085245,35.7766534022574,34.9591657409857,34.9591657409857,2510.32535073091,0.0,1.0
2024-02-07,47.65,47.65,45.4986,46.44,5936,36.748384018486,36.748384018486,35.0891925520144,35.8152141409966,7696.94797620799,0.0,1.0
2024-02-08,50.85,50.85,48.49,48.49,21990,39.2162712977967,39.2162712977967,37.396204429305,37.396204429305,28513.4578835603,0.0,1.0
2024-02-09,55.23,55.64,53.56,54.17,19599,42.5941920113532,42.9103900690149,41.3062633374629,41.7767043500815,25413.1542091814,0.0,1.0
2024-02-12,59.46,59.71,55.72,55.72,20013,45.856430508692,46.0492342023882,42.9720872509977,42.9720872509977,25949.9696509183,0.0,1.0
2024-02-13,57.03,57.89,55.45,56.35,12532,43.9823786059655,44.6456233122802,42.7638592618058,43.4579525591119,16249.6886856197,0.0,1.0
2024-02-14,62.77,62.85,61.1801,61.48,19822,48.409151413229,48.4708485952118,47.182997042799,47.4142843537569,25702.3084205517,0.0,1.0
2024-02-15,62.08,64.7,61.4685,64.38,9395,47.8770132186277,49.8975959285633,47.4054153838469,49.6508072006322,12182.0798915893,0.0,1.0
2024-02-16,62.46,63.752,61.52,62.45,11737,48.1700748330458,49.1664843220675,47.4451329447483,48.162362685298,15218.8474388062,0.0,1.0
2024-02-20,60.7,63.06,58.89,63.06,8946,46.8127368294249,48.6328036979166,45.4168380870648,48.6328036979166,11599.8815018795,0.0,1.0
2024-02-21,58.2,59.37,57.51,58.51,9038,44.8846998924635,45.7870211789614,44.3525616978621,45.1237764726467,11719.1738222655,0.0,1.0
2024-02-22,60.27,60.27,58.86,58.9,9721,46.4811144762676,46.4811144762676,45.3937016438213,45.4245502348127,12604.7896355657,0.0,1.0
2024-02-23,58.06,59.23,58.06,59.23,3674,44.7767298239936,45.6790511104916,44.7767298239936,45.6790511104916,4763.91288150071,0.0,1.0
2024-02-26,65.55,65.9368,59.23,59.23,11254,50.5531284871302,50.8514343620169,45.6790511104916,45.6790511104916,14592.5627567798,0.0,1.0
2024-02-27,66.75,69.88,66.5,69.52,16699,51.4785862168717,53.8924884619475,51.2857825231756,53.6148511430251,21652.8528057105,0.0,1.0
2024-02-28,67.78,72.05,66.7,71.11,31737,52.2729374348999,55.5660245232301,51.4400254781325,54.8410826349326,41151.9605661916,0.0,1.0
2024-02-29,66.01,70.1,63.78,70.1,14608,50.9078872835311,54.0621557124001,49.1880783357615,54.0621557124001,18941.5458282423,0.0,1.0
2024-03-01,67.69,67.99,64.725,66.68,10936,52.2035281051693,52.4348925376046,49.9168762979329,51.4246011826368,14180.2262580544,0.0,1.0
2024-03-04,69.36,70.99,68.42,70.1,26593,53.4914567790595,54.7485368619584,52.766514890762,54.0621557124001,34481.9638698281,0.0,1.0
2024-03-05,63.21,70.34,61.06,68.88,23438,48.7484859141343,54.2472472583484,47.0903741483474,53.1212736871629,30391.015273983,0.0,1.0
2024-03-06,68.15,68.99,66.35,67.97,13429,52.5582869015702,53.2061073123892,51.1701003069579,52.4194682421089,17412.7888093829,0.0,1.0
2024-03-07,68.74,68.9,66.925,68.43,10181,53.0133036186931,53.1366979826586,51.613548802459,52.7742270385099,13201.2512374956,0.0,1.0
2024-03-08,71.7,72.94,68.75,69.48,14683,55.2960993520555,56.2524056727884,53.0210157664409,53.5840025520337,19038.79500247,0.0,1.0
2024-03-11,70.67,75.06,70.03,75.06,36455,54.5017481340274,57.8873809953317,54.0081706781652,57.8873809953317,47269.5819529418,0.0,1.0
2024-03-12,70.1,70.74,68.0,70.74,9262,54.0621557124001,54.5557331682623,52.4426046853525,54.5557331682623,12009.6246892922,0.0,1.0
2024-03-13,71.13,72.05,70.31,70.56,18848,54.8565069304283,55.5660245232301,54.2241108151049,54.416914508801,24439.365811248,0.0,1.0
2024-03-14,66.12,70.03,66.12,70.03,26185,50.9927209087574,54.0081706781652,50.9927209087574,54.0081706781652,33952.9283620294,0.0,1.0
2024-03-15,68.26,69.0,64.67,64.67,15272,52.6431205267965,53.2138194601371,49.8744594853198,49.8744594853198,19802.5251840715,0.0,1.0
2024-03-18,66.95,67.995,66.0,67.62,12777,51.6328291718287,52.4387486114786,50.9001751357833,52.1495430709343,16567.3693214302,0.0,1.0
2024-03-19,64.72,65.38,61.28,63.23,55282,49.913020224059,50.4220219754168,47.2600413988,48.76391020963,71681.7179954061,0.0,1.0
2024-03-20,69.35,69.46,64.2,64.2,15971,53.4837446313117,53.568578256538,49.511988541171,49.511988541171,20708.8874878736,0.0,1.0
2024-03-21,69.99,71.71,69.49,71.1,17018,53.9773220871738,55.3038114998033,53.5917146997815,54.8333704871847,22066.4859600923,0.0,1.0
2024-03-22,67.12,68.25,66.82,68.25,8438,51.763935683542,52.6354083790486,51.5325712511067,52.6354083790486,10941.1804284439,0.0,1.0
2024-03-25,74.26,74.52,70.15,70.15,9630,57.270409175504,57.470925016948,54.1007164511394,54.1007164511394,12486.7939708361,0.0,1.0
2024-03-26,72.66,74.52,72.05,74.52,11896,56.0364655358487,57.470925016948,55.5660245232301,57.470925016948,15425.0156881689,0.0,1.0
2024-03-27,72.25,74.78,71.4926,74.78,5841,55.720267478187,57.671440858392,55.1361494077652,57.671440858392,7573.76568885292,0.0,1.0
2024-03-28,73.51,75.0,73.08,74.14,6936,56.6919980944156,57.8411081088447,56.3603757412582,57.1778634025299,8993.60363257727,0.0,1.0
2024-04-01,70.51,72.9,70.04,72.3,6580,54.3783537700618,56.221557081797,54.0158828259131,55.7588282169262,8531.99421890981,0.0,1.0
2024-04-02,66.93,67.39,65.78,66.909,10986,51.617404876333,51.9721636727339,50.7305078853307,51.6012093660625,14245.0590408728,0.0,1.0
2024-04-03,66.47,67.0075,66.4,66.4,3452,51.262646079932,51.6771740213788,51.2086610456971,51.2086610456971,4476.05532578673,0.0,1.0
2024-04-04,67.33,68.67,67.3,68.105,3260,51.9258907862468,52.9593185844582,51.9027543430033,52.5235822367049,4227.09743976383,0.0,1.0
2024-04-05,66.29,66.86,66.05,66.05,2889,51.1238274204708,51.563419842098,50.9387358745225,50.9387358745225,3746.03819125083,0.0,1.0
2024-04-08,68.76,70.68,68.19,70.68,5521,53.0287279141888,54.5094602817752,52.5891354925616,54.5094602817752,7158.83587881475,0.0,1.0
2024-04-09,65.91,67.67,65.83,67.28,7869,50.8307658060527,52.1881038096736,50.7690686240699,51.8873300475076,10203.3833599698,0.0,1.0
2024-04-10,66.5958,66.5958,64.2,64.76,2558,51.3596648986,51.3596648986,49.511988541171,49.9438688150504,3316.8451689926,0.0,1.0
2024-04-11,67.4994,67.64,66.67,66.67,3319,52.0565345690953,52.16496736643,51.416889034889,51.416889034889,4303.60012348962,0.0,1.0
2024-04-12,63.99,64.75,62.89,64.33,3451,49.3500334384663,49.9361566673025,48.5016971862032,49.612246461893,4474.75867013036,0.0,1.0
2024-04-15,59.92,63.74,59.68,63.74,10503,46.211189305093,49.1572297447701,46.0260977591446,49.1572297447701,13618.7743588465,0.0,1.0
2024-04-16,59.61,60.05,57.95,60.05,12436,45.9721127249097,46.3114472258149,44.6918961987673,46.3114472258149,16125.2097426083,0.0,1.0
2024-04-17,58.62,59.15,57.46,59.15,5684,45.208610097873,45.6173539285088,44.3140009591228,45.6173539285088,7370.19075080294,0.0,1.0
2024-04-18,60.84,62.25,59.6,59.71,5484,46.9207068978948,48.0081197303411,45.9644005771619,46.0492342023882,7110.85961952909,0.0,1.0
2024-04-19,62.26,62.71,61.37,61.83,3475,48.0158318780889,48.362878526742,47.3294507285306,47.6842095249315,4505.87840588322,0.0,1.0
2024-04-22,65.51,65.7,63.41,64.15,10351,50.5222798961388,50.6688107033479,48.9027288690912,49.4734278024318,13421.6826990784,0.0,1.0
2024-04-23,67.74,67.74,65.49,65.49,2725,52.2420888439085,52.2420888439085,50.5068556006431,50.5068556006431,3533.38666360627,0.0,1.0
2024-04-24,65.41,67.95,65.265,67.29,4285,50.4451584186604,52.4040439466132,50.3333322763166,51.8950421952554,5556.16948754233,0.0,1.0
2024-04-25,65.2,65.4917,63.55,63.55,4790,50.2832033159556,50.5081666657603,49.010698937561,49.010698937561,6210.98059400882,0.0,1.0
2024-04-26,65.0,65.365,64.0601,64.0601,1524,50.1289603609987,50.4104537537951,49.4040955941787,49.4040955941787,1976.10322030677,0.0,1.0
2024-04-29,62.89,63.94,62.3851,62.5,7135,48.5016971862032,49.311472699727,48.1123108464145,48.2009234240372,9251.63810819476,0.0,1.0
2024-04-30,58.8,61.65,58.8,61.05,1660,45.3474287573342,47.5453908654703,45.3474287573342,47.0826620005995,2152.44838957299,0.0,1.0
2024-05-01,57.0,58.8127,56.12,57.57,9842,43.9592421627219,45.357223184974,43.2805731609115,44.3988345843492,12761.6849699864,0.0,1.0
2024-05-02,60.35,60.35,58.35,58.35,1271,46.5428116582503,46.5428116582503,45.0003821086811,45.0003821086811,1648.04933924535,0.0,1.0
2024-05-03,61.77,61.77,61.045,61.045,1003,47.6379366384445,47.6379366384445,47.0788059267256,47.0788059267256,1300.54562333838,0.0,1.0
2024-05-06,64.32,64.78,63.8,64.77,4290,49.6045343141452,49.9592931105461,49.2035026312572,49.9515809627982,5562.65276582417,0.0,1.0
2024-05-07,62.79,64.27,62.79,63.8,3062,48.4245757087247,49.5659735754059,48.4245757087247,49.2035026312572,3970.35961980271,0.0,1.0
2024-05-08,61.58,61.61,61.58,61.61,1757,47.4914058312354,47.5145422744789,47.4914058312354,47.5145422744789,2278.22398824081,0.0,1.0
2024-05-09,61.93,61.93,61.1378,61.1378,521,47.76133100241,47.76133100241,47.1503746578256,47.1503746578256,675.557596968391,0.0,1.0
2024-05-10,59.63,62.7,59.63,62.7,1100,45.9875370204054,48.3551663789941,45.9875370204054,48.3551663789941,1426.3212220062,0.0,1.0
2024-05-13,61.1,61.91,60.72,60.72,3277,47.1212227393388,47.7459067069143,46.8281611249206,46.8281611249206,4249.1405859221,0.0,1.0
2024-05-14,60.15,60.54,60.0,60.18,2943,46.3885687032934,46.6893424654594,46.2728864870757,46.4117051465369,3816.05759669477,0.0,1.0
2024-05-15,64.71,65.0,62.17,62.75,7399,49.9053080763112,50.1289603609987,47.9464225483583,48.3937271177334,9593.95520147624,0.0,1.0
2024-05-16,64.1,65.3,64.0319,64.7,1716,49.4348670636926,50.3603247934341,49.3823473375297,49.8975959285633,2225.06110632967,0.0,1.0
2024-05-17,65.2,66.1416,65.2,65.8,4380,50.2832033159556,51.0093791478928,50.2832033159556,50.7459321808264,5679.35177489741,0.0,1.0
2024-05-20,69.09,69.47,65.18,65.45,3447,53.2832287898677,53.5762904042858,50.2677790204599,50.4760070096518,4469.57204750488,0.0,1.0
2024-05-21,68.92,69.88,68.6001,69.65,4160,53.1521222781543,53.8924884619475,52.9054106717007,53.7151090637471,5394.08753049617,0.0,1.0
2024-05-22,69.26,70.8412,69.0068,69.35,2760,53.4143353015811,54.6337801034705,53.2190637206056,53.4837446313117,3578.76961157919,0.0,1.0
2024-05-23,66.2,67.6457,65.69,66.65,4673,51.0544180907402,52.1693632906463,50.6610985556001,51.4014647393933,6059.27188221361,0.0,1.0
2024-05-24,68.85,68.85,68.2691,68.2691,2060,53.0981372439194,53.0981372439194,52.650138581247,52.650138581247,2671.1106521207,0.0,1.0
2024-05-28,67.81,68.59,67.81,68.0,1404,52.2960738781434,52.8976214024754,52.2960738781434,52.4426046853525,1820.50454154246,0.0,1.0
2024-05-29,67.0934,67.11,67.0934,67.11,726,51.7434213705328,51.7562235357942,51.7434213705328,51.7562235357942,941.372006524091,0.0,1.0
2024-05-30,68.04,69.4999,67.7,68.21,5664,52.4734532763439,53.5993497260519,52.2112402529171,52.6045597880572,7344.25763767555,0.0,1.0
2024-05-31,66.37,66.37,65.1,65.37,2601,51.1855246024536,51.1855246024536,50.2060818384771,50.414309827669,3372.60136221648,0.0,1.0
2024-06-03,67.6,69.01,66.93,68.84,2433,52.1341187754386,53.2215316078849,51.617404876333,53.0904250961715,3154.76321194644,0.0,1.0
2024-06-04,70.01,70.2577,68.8686,68.92,7338,53.9927463826695,54.1837762823837,53.1124818387304,53.1521222781543,9514.85920643772,0.0,1.0
2024-06-05,70.98,70.98,69.504,70.21,4211,54.7408247142106,54.7408247142106,53.6025117066285,54.1469893376264,5460.216968971,0.0,1.0
2024-06-06,72.36,72.975,70.69,70.69,5600,55.8051011034133,56.2793981899058,54.517172429523,54.517172429523,7261.27167566793,0.0,1.0
2024-06-07,70.13,73.475,69.995,71.14,4616,54.0852921556437,56.6650055772981,53.9811781610478,54.8642190781761,5985.36250980056,0.0,1.0
2024-06-10,70.59,70.67,68.91,69.58,3269,54.4400509520446,54.5017481340274,53.1444101304065,53.6611240295121,4238.76734067115,0.0,1.0
2024-06-11,69.41,69.5,66.41,67.66,6940,53.5300175177988,53.5994268475294,51.216373193445,52.1803916619257,8998.79025520274,0.0,1.0
2024-06-12,71.75,73.72,71.27,72.15,5146,55.3346600907947,56.8539531971204,54.9644769988981,55.6431460007086,6672.59000767628,0.0,1.0
2024-06-13,71.7158,73.0,71.24,72.13,2719,55.3082845454971,56.2986785592755,54.9413405556546,55.6277217052129,3525.60672966805,0.0,1.0
2024-06-14,70.77,72.0,70.0631,72.0,3788,54.5788696115058,55.5274637844909,54.0336978872106,55.5274637844909,4911.7316263268,0.0,1.0
2024-06-17,73.52,73.775,69.78,69.78,6994,56.6997102421634,56.8963700097335,53.8153669844691,53.8153669844691,9068.8096606467,0.0,1.0
2024-06-18,71.46,71.73,71.17,71.18,2463,55.1110078061072,55.319235795299,54.8873555214197,54.8950676691675,3193.66288163752,0.0,1.0
2024-06-20,72.12,73.37,71.56,72.56,7665,55.620009557465,56.5840280259458,55.1881292835856,55.9593440583702,9938.86560607047,0.0,1.0
2024-06-21,69.89,70.78,69.485,70.78,2393,53.9002006096954,54.5865817592537,53.5878586259076,54.5865817592537,3102.89698569167,0.0,1.0
2024-06-24,65.65,67.7999,65.5,67.03,6383,50.6302499646087,52.2882846089181,50.514567748391,51.6945263538114,8276.55305460506,0.0,1.0
2024-06-25,69.62,70.04,68.68,69.78,2605,53.6919726205035,54.0158828259131,52.967030732206,53.8153669844691,3377.78798484196,0.0,1.0
2024-06-26,68.52,70.2938,68.21,70.2938,6665,52.8436363682405,54.2116171357534,52.6045597880572,54.2116171357534,8642.2099497012,0.0,1.0
2024-06-27,67.95,69.12,67.95,68.43,2425,52.6958916689759,53.6032381480444,52.6958916689759,53.0681363783373,3126.9752684916,0.378426,1.0
2024-06-28,66.69,66.69,66.4001,66.4001,1224,51.7187493069022,51.7187493069022,51.4939290126441,51.4939290126441,1578.3165891273,0.0,1.0
2024-07-01,71.2878,71.69,68.92,68.92,3209,55.2843883166979,55.5962983627503,53.4481361858104,53.4481361858104,4137.92314910908,0.0,1.0
2024-07-02,70.22,70.77,69.46,70.5,3247,54.4562989403309,54.8828293364742,53.866911483842,54.6734416874584,4186.92317393494,0.0,1.0
2024-07-03,69.27,69.27,68.54,69.02,1662,53.7195646197198,53.7195646197198,53.153442457566,53.5256871669274,2143.10634896208,0.0,1.0
2024-07-05,67.59,67.59,64.41,64.41,7362,52.4167081369548,52.4167081369548,49.9505869374354,49.9505869374354,9493.11007283924,0.0,1.0
2024-07-08,67.81,68.975,67.16,68.42,5701,52.5873202954121,53.4907892254247,52.0832389181519,53.0603812802256,7351.29319821468,0.0,1.0
2024-07-09,66.66,67.2101,66.14,66.74,2153,51.6954840125671,52.1220919596915,51.2922189107589,51.7575247974606,2776.23824868553,0.0,1.0
2024-07-10,66.04,66.69,66.04,66.69,1585,51.2146679296419,51.7187493069022,51.2146679296419,51.7187493069022,2043.81682497286,0.0,1.0
2024-07-11,65.54,68.3,65.35,67.51,4714,50.8269130240571,52.9673201028853,50.6795661599349,52.3546673520613,6078.58202708016,0.0,1.0
2024-07-12,67.66,68.07,66.98,67.32,2373,52.4709938237367,52.7889528463162,51.9436471521414,52.207320487939,3059.92260294044,0.0,1.0
2024-07-15,75.58,75.74,72.06,72.06,10068,58.6130315282001,58.7371130979872,55.883236992883,55.883236992883,12982.4276301746,0.0,1.0
2024-07-16,78.76,78.76,74.81,75.96,4207,61.0791527277195,61.0791527277195,58.0158889735995,58.9077252564446,5424.81853795635,0.0,1.0
2024-07-17,76.62,77.3,75.23,77.3,5651,59.4195617318165,59.9469084034119,58.3416030942907,59.9469084034119,7286.81948133857,0.0,1.0
2024-07-18,72.3,74.76,72.3,74.76,2107,56.0693593475637,57.977113483041,56.0693593475637,57.977113483041,2716.92242915951,0.0,1.0
2024-07-19,76.91,76.99,73.98,73.98,6929,59.6444595770557,59.7065003619493,57.3722158303287,57.3722158303287,8934.76768469207,0.0,1.0
2024-07-22,77.95,78.16,75.195,77.73,4829,60.4509897806721,60.6138468410177,58.3144602508998,60.2803776222148,6226.87157589523,0.0,1.0
2024-07-23,74.67,76.4,74.67,76.4,2692,57.9073176000358,59.2489495733592,57.9073176000358,59.2489495733592,3471.26491661005,0.0,1.0
2024-07-24,72.66,75.05,72.04,75.0,29711,56.3485428795848,58.2020113282802,55.8677267966597,58.1632358377217,38311.5720421253,0.0,1.0
2024-07-25,69.36,71.07,68.66,69.215,6720,53.7893605027251,55.1154822798251,53.2465036349063,53.6769115801055,8665.2675481499,0.0,1.0
2024-07-26,72.85,73.46,72.282,73.46,3099,56.495889743707,56.9689507285205,56.0554001709627,56.9689507285205,3996.08097198164,0.0,1.0
2024-07-29,71.41,75.24,71.03,75.12,3582,55.3791556156228,58.3493581924024,55.0844618873783,58.2562970150621,4618.89707700491,0.0,1.0
2024-07-30,68.88,71.09,68.69,71.09,4935,53.4171157933636,55.1309924760485,53.2697689292414,55.1309924760485,6363.55585567259,0.0,1.0
2024-07-31,70.0,70.99,70.0,70.99,1021,54.2856867818736,55.0534414949315,54.2856867818736,55.0534414949315,1316.55329861028,0.0,1.0
2024-08-01,66.38,69.88,65.55,69.88,8572,51.4783412654396,54.1926256045333,50.8346681221688,54.1926256045333,11053.3740212412,0.0,1.0
2024-08-02,63.8,67.0502,63.34,66.45,3933,49.477525952622,51.9980879408855,49.1207914394839,51.5326269522215,5071.50256947523,0.0,1.0
2024-08-05,56.38,57.7569,51.49,51.49,16083,43.7232431537434,44.7910426127428,39.9310001771239,39.9310001771239,20738.6157703713,0.0,1.0
2024-08-06,59.4,59.4,56.61,56.61,5088,46.0652827834756,46.0652827834756,43.9016104103124,43.9016104103124,6560.8454293135,0.0,1.0
2024-08-07,56.25,60.5,56.19,60.5,2309,43.6224268782913,46.9183435757622,43.5758962896211,46.9183435757622,2977.39624533901,0.0,1.0
2024-08-08,61.25,61.25,58.3546,58.3546,8778,47.4999759341394,47.4999759341394,45.2545648268789,45.2545648268789,11319.0057347708,0.0,1.0
2024-08-09,61.7,61.7,60.96,60.96,1577,47.8489553491657,47.8489553491657,47.2750780889002,47.2750780889002,2033.50103027268,0.0,1.0
2024-08-12,59.63,60.87,59.63,60.87,3481,46.2436500400446,47.205282205895,46.2436500400446,47.205282205895,4488.66016891516,0.0,1.0
2024-08-13,60.74,60.74,60.22,60.22,449,47.1044659304429,47.1044659304429,46.7012008286347,46.7012008286347,578.973977547516,0.0,1.0
2024-08-14,59.52,59.7999,59.4339,59.7999,610,46.158343960816,46.3754091569623,46.0915725660743,46.3754091569623,786.579345888607,0.0,1.0
2024-08-15,59.02,61.7,59.02,61.6037,2523,45.7705890552312,47.8489553491657,45.7705890552312,47.7742737543501,3253.34375356878,0.0,1.0
2024-08-16,61.818,61.818,60.32,60.32,4193,47.9404655068838,47.9404655068838,46.7787518097517,46.7787518097517,5406.76589723103,0.0,1.0
2024-08-19,61.98,62.065,61.22,61.22,3262,48.0660980962932,48.1320164302427,47.4767106398043,47.4767106398043,4206.26528899777,0.0,1.0
2024-08-20,62.87,64.0,62.43,64.0,1447,48.7563018282342,49.6326279148559,48.4150775113196,49.6326279148559,1865.86936639478,0.0,1.0
2024-08-21,65.145,65.18,62.705,62.93,931,50.5205866486451,50.547729492036,48.6283427093912,48.8028324169044,1200.50060823327,0.0,1.0
2024-08-22,63.62,64.79,63.32,64.79,1746,49.3379341866114,50.2452806656799,49.1052812432605,50.2452806656799,2251.42219331395,0.0,1.0
2024-08-23,66.91,67.1265,64.0,65.0,2795,51.8893614653595,52.0572593394777,49.6326279148559,50.4081377260255,3604.08077337485,0.0,1.0
2024-08-26,66.3,66.3,66.3,66.3,431,51.416300480546,51.416300480546,51.416300480546,51.416300480546,555.763439472115,0.0,1.0
2024-08-27,64.13,64.94,64.03,64.94,1755,49.7334441903079,50.3616071373553,49.655893209191,50.3616071373553,2263.02746235165,0.0,1.0
2024-08-28,60.97,61.26,60.97,61.26,1089,47.2828331870119,47.5077310322511,47.2828331870119,47.5077310322511,1404.23755356179,0.0,1.0
2024-08-29,61.65,63.8,61.65,63.0,2651,47.8101798586073,49.477525952622,47.8101798586073,48.8571181036863,3418.39646877164,0.0,1.0
2024-08-30,60.76,61.235,60.76,61.235,652,47.1199761266663,47.4883432869719,47.1199761266663,47.4883432869719,840.737268064545,0.0,1.0
2024-09-03,57.59,59.67,57.22,59.67,4937,44.6616100252586,46.2746704324914,44.3746713951258,46.2746704324914,6366.13480434764,0.0,1.0
2024-09-04,57.23,57.88,55.9701,56.03,2327,44.3824264932375,44.8865078704978,43.4053616821449,43.451814719834,3000.60678341441,0.0,1.0
2024-09-05,57.04,57.22,56.79,57.22,1281,44.2350796291153,44.3746713951258,44.0412021763229,44.3746713951258,1651.81662636608,0.0,1.0
2024-09-06,54.22,56.89,53.97,56.89,5480,42.048141961617,44.1187531574399,41.8542645088246,44.1187531574399,7066.31936962224,0.0,1.0
2024-09-09,57.96,57.96,55.56,55.56,2423,44.9485486553914,44.9485486553914,43.0873251085843,43.0873251085843,3124.39631981655,0.0,1.0
2024-09-10,59.33,59.678,57.5801,58.32,1873,46.0109970966937,46.2808745109808,44.653932478128,45.2277321874124,2415.18543417929,0.0,1.0
2024-09-11,59.54,59.62,57.48,57.48,17392,46.1738541570394,46.2358949419329,44.5763039460299,44.5763039460299,22426.537678188,0.0,1.0
2024-09-12,59.78,59.8601,59.365,59.365,1049,46.3599765117201,46.4220948475948,46.0381399400847,46.0381399400847,1352.6585800609,0.0,1.0
2024-09-13,61.095,61.36,59.96,59.96,2508,47.3797719134081,47.5852820133681,46.4995682777306,46.4995682777306,3234.00163850595,0.0,1.0
2024-09-16,59.17,59.5,59.015,59.38,2390,45.8869155269066,46.1428337645926,45.7667115061753,46.0497725872522,3081.84366667832,0.0,1.0
2024-09-17,60.86,60.86,60.86,60.86,394,47.1975271077833,47.1975271077833,47.1975271077833,47.1975271077833,508.052888983789,0.0,1.0
2024-09-18,60.8982,61.33,60.8982,61.26,5352,47.2271515825699,47.562016719033,47.2271515825699,47.5077310322511,6901.2666544194,0.0,1.0
2024-09-19,63.1927,64.05,63.1927,64.05,710,49.0065588442986,49.6714034054144,49.0065588442986,49.6714034054144,915.52677964084,0.0,1.0
2024-09-20,62.8471,63.2,62.7,62.99,3755,48.7385426535584,49.0122200659202,48.6244651603354,48.8493630055746,4841.97613739627,0.0,1.0
2024-09-23,63.69,64.19,63.224364,63.23,4323,49.3922198733933,49.7799747789781,49.0311145869595,49.0354853602553,5574.39756110894,0.0,1.0
2024-09-24,65.9187,66.11,64.39,64.39,980,51.120598589547,51.2689536164238,49.935076741212,49.935076741212,1263.68485077186,0.0,1.0
2024-09-25,64.91,66.63,64.91,66.235,1757,50.3383418430202,51.672218718232,50.3383418430202,51.36589234282,2265.6064110267,0.0,1.0
2024-09-26,68.0231,68.79,67.15,67.15,9501,52.7525814361724,53.3473199103584,52.0754838200402,52.0754838200402,12251.2956807994,0.0,1.0
2024-09-27,68.15,69.0,68.15,69.0,715,52.8509936312098,53.510176970704,52.8509936312098,53.510176970704,921.974151328451,0.0,1.0
2024-09-30,65.37,66.47,65.37,66.47,2910,50.6950763561583,51.5481371484448,50.6950763561583,51.5481371484448,3752.37032218991,0.0,1.0
2024-10-01,62.9709,65.005,62.75,65.0,10078,48.8345507681812,50.4120152750813,48.6632406508938,50.4081377260255,12995.3223735498,0.0,1.0
2024-10-02,62.29,63.72,62.29,62.845,1298,48.3065061377558,49.4154851677284,48.3065061377558,48.736914082955,1673.73769010396,0.0,1.0
2024-10-03,62.94,62.94,62.3,62.3,1078,48.8105875150161,48.8105875150161,48.3142612358675,48.3142612358675,1390.05333584905,0.0,1.0
2024-10-04,64.55,64.995,63.33,63.86,6050,50.0591583109992,50.4042601769697,49.1130363413722,49.5240565412921,7801.31974200996,0.0,1.0
2024-10-07,64.2857,65.31,63.53,65.01,4913,49.854191067907,50.6485457674881,49.2681383036062,50.4158928241372,6335.18742024711,0.0,1.0
2024-10-08,63.33,63.64,63.1,63.64,750,49.1130363413722,49.3534443828348,48.9346690848032,49.3534443828348,967.105753141732,0.0,1.0
2024-10-09,61.88,63.11,61.88,63.11,611,47.9885471151763,48.9424241829149,47.9885471151763,48.9424241829149,787.86882022613,0.0,1.0
2024-10-10,60.9884,61.945,60.9884,61.56,503,47.2971025675374,48.0389552529023,47.2971025675374,47.740383975602,648.605591773722,0.0,1.0
2024-10-11,64.5002,64.5002,62.65,62.65,548,50.0205379224029,50.0205379224029,48.5856896697769,48.5856896697769,706.631936962225,0.0,1.0
2024-10-14,67.7599,67.795,66.4,66.56,847,52.5484672538725,52.5756876482446,51.493851461663,51.6179330314501,1092.1847638814,0.0,1.0
2024-10-15,68.13,68.13,67.99,67.99,1204,52.8354834349864,52.8354834349864,52.7269120614227,52.7269120614227,1552.52710237686,0.0,1.0
2024-10-16,71.0127,71.08,70.7799,70.78,4891,55.0710455676451,55.1232373779368,54.8905068836048,54.8905844345859,6306.81898482161,0.0,1.0
2024-10-17,69.46,69.56,69.46,69.56,521,53.866911483842,53.944462464959,53.866911483842,53.944462464959,671.816129849123,0.0,1.0
2024-10-18,72.25,72.995,70.82,70.82,2846,56.0305838570053,56.6083386663266,54.9216048270327,54.9216048270327,3669.84396458849,0.0,1.0
2024-10-21,72.97,73.125,70.6578,71.71,1709,56.5889509210474,56.7091549417787,54.795817135661,55.6118085589737,2203.71164282562,0.0,1.0
2024-10-22,72.91,73.39,72.225,72.47,2342,56.5424203323772,56.9146650417386,56.011196111726,56.2011960154626,3019.94889847725,0.0,1.0
2024-10-23,70.8998,71.83,70.025,71.83,1147,54.983490509964,55.704869736314,54.3050745271529,55.704869736314,1479.02706513809,0.0,1.0
2024-10-24,72.5989,72.75,71.5617,72.51,8849,56.3011592301224,56.4183387625901,55.4968004539772,56.2322164079094,11410.5584127349,0.0,1.0
2024-10-25,71.0223,73.13,71.02,72.9911,2029,55.0784904618323,56.7130324908345,55.0767067892666,56.6053141780631,2616.34343083276,0.0,1.0
2024-10-28,74.88,75.855,72.11,72.14,6848,58.0701746603814,58.8262967262718,55.9220124834415,55.9452777777766,8830.32026335276,0.0,1.0
2024-10-29,77.45,78.1299,77.15,77.66,3832,60.0632348750873,60.5905039957015,59.8305819317364,60.2260919354329,4941.26566138549,0.0,1.0
2024-10-30,75.69,77.2,75.69,76.16,4044,58.6983376074288,59.8693574222949,58.6983376074288,59.0628272186785,5214.63422094021,0.0,1.0
2024-10-31,71.32,74.99,71.32,74.99,1977,55.3093597326175,58.15548073961,55.3093597326175,58.15548073961,2549.2907652816,0.0,1.0
2024-11-01,70.5451,71.54,70.33,71.54,2090,54.7084171799422,55.4799718910748,54.5416050195596,55.4799718910748,2695.00136542162,0.0,1.0
2024-11-04,68.19,69.96,68.19,69.96,2244,52.8820140236566,54.2546663894268,52.8820140236566,54.2546663894268,2893.58041340006,0.0,1.0
2024-11-05,71.1588,72.17,70.28,70.28,5546,55.184347551057,55.9685430721117,54.5028295290011,54.5028295290011,7151.42467589872,0.0,1.0
2024-11-06,81.3587,81.43,77.0,77.91,12157,63.094470074006,63.1497639235424,59.714255460061,60.4199693882253,15676.1395212587,0.0,1.0
2024-11-07,83.14,83.5,79.92,79.92,3313,64.4758857006425,64.7550692326635,61.9787441086763,61.9787441086763,4272.0284802114,0.0,1.0
2024-11-08,83.19,83.555,81.63,82.69,4154,64.5146611912009,64.7977222722779,63.3048658857763,64.1269062856161,5356.47639806767,0.0,1.0
2024-11-11,95.4337,96.16,90.22,90.22,14992,74.0097706662185,74.5730234420709,69.9664951637234,69.9664951637234,19331.7992681344,0.0,1.0
2024-11-12,95.8,96.1885,91.67,91.67,6019,74.2938399100499,74.5951254716893,71.0909843899194,71.0909843899194,7761.34603754677,0.0,1.0
2024-11-13,91.49,96.72,91.01,95.97,7660,70.9513926239088,75.0073089363259,70.5791479145474,74.4256765779487,9877.37342542088,0.0,1.0
2024-11-14,88.3381,93.59,88.325,93.59,8272,68.5070632500833,72.579963227365,68.496904071557,72.579963227365,10666.5317199845,0.0,1.0
2024-11-15,91.655,91.655,87.86,90.35,4202,71.0793517427518,71.0793517427518,68.1362920093631,70.0673114391754,5418.37116626874,0.0,1.0
2024-11-18,91.26,93.42,89.74,91.28,5461,70.7730253673398,72.4481265594662,69.594250454362,70.7885355635632,7041.81935720933,0.0,1.0
2024-11-19,93.6825,95.2,91.23,91.23,6906,72.6516978848982,73.8285340233481,70.7497600730047,70.7497600730047,8905.10977492906,0.0,1.0
2024-11-20,94.6731,96.63,93.85,96.63,11332,73.4199179038428,74.9375130533207,72.7815957782691,74.9375130533207,14612.3231928028,0.0,1.0
2024-11-21,95.76,99.1899,94.06,99.01,16211,74.2628195176031,76.9227406189338,72.9444528386148,76.7832264039044,20903.6684855741,0.0,1.0
2024-11-22,99.53,100.08,94.35,95.9,12023,77.1864915057126,77.6130219018559,73.1693506838539,74.3713908911669,15503.3499600307,0.0,1.0
2024-11-25,96.42,99.69,95.61,99.69,14417,74.7746559929751,77.3105730754997,74.1464930459277,77.3105730754997,18590.3515240591,0.0,1.0
2024-11-26,91.24,95.91,91.11,93.02,10014,70.7575151711164,74.3791459892786,70.6566988956644,72.1379226349983,12912.7960159484,0.0,1.0
2024-11-27,98.59,99.24,94.5471,94.5471,7101,76.4575122832131,76.9615936604734,73.3222036676355,73.3222036676355,9156.55727074591,0.0,1.0
2024-11-29,99.9,102.1,99.5,99.9,2616,77.4734301358453,79.1795517204185,77.1632262113775,77.4734301358453,3373.26486695836,0.0,1.0
2024-12-02,96.97,99.2,96.025,99.1,9101,75.2011863891183,76.9305732680266,74.4683296175631,76.8530222869096,11735.5059457905,0.0,1.0
2024-12-03,97.05,97.05,95.475,95.475,10448,75.2632271740119,75.2632271740119,74.0417992214198,74.0417992214198,13472.4278784331,0.0,1.0
2024-12-04,101.6,101.7872,97.19,97.42,9848,78.7917968148337,78.9369722514847,75.3717985475757,75.5501658041447,12698.7432759197,0.0,1.0
2024-12-05,100.0281,106.71,100.0,106.06,9286,77.5727729426562,82.7546519499105,77.5509811169623,82.2505705726502,11974.0586982321,0.0,1.0
2024-12-06,104.5841,106.03,101.4363,101.52,8667,81.105995642345,82.2273052783151,78.6648458587452,78.7297560299401,11175.8740833058,0.0,1.0
2024-12-09,97.35,103.26,97.35,103.08,7077,75.4958801173628,80.0791431013753,75.4958801173628,79.9395513353647,9125.60988664537,0.0,1.0
2024-12-10,95.81,99.05,94.24,99.05,5288,74.3015950081616,76.8142467963512,73.0840446046253,76.8142467963512,6818.74029681796,0.0,1.0
2024-12-11,99.78,100.0677,98.2503,98.45,4382,77.380368958505,77.6034831311785,76.1940716003588,76.3489409096494,5650.47654702275,0.0,1.0
2024-12-12,98.5388,101.66,98.5388,101.0,49333,76.4178061808813,78.8383274035039,76.4178061808813,78.3264909281319,63613.637492988,0.0,1.0
2024-12-13,99.295,100.085,98.45,99.65,3064,77.0042467000877,77.6168994509117,76.3489409096494,77.2795526830529,3950.94937016835,0.0,1.0
2024-12-16,104.38,106.9298,101.19,102.25,5792,80.9477140898853,82.9251090064056,78.4738377922542,79.295878192094,7468.6353629292,0.0,1.0
2024-12-17,104.69,105.83,103.5,105.83,4157,81.1881221313478,82.0722033160812,80.265265456056,82.0722033160812,5360.34482108024,0.0,1.0
2024-12-18,95.4,103.11,95.4,103.11,7906,73.9836359855821,79.9628166296998,73.9836359855821,79.9628166296998,10194.5841124514,0.0,1.0
2024-12-19,91.3714,98.7,91.1101,98.49,7185,70.8594171603041,76.5428183624418,70.6567764466455,76.3799613020962,9264.87311509778,0.0,1.0
2024-12-20,91.51,92.96,90.0,90.0,8448,70.9669028201322,72.0913920463282,69.7958830052661,69.7958830052661,10893.4792033885,0.0,1.0
2024-12-23,87.69,90.38,87.69,90.18,12379,68.0044553414643,70.0905767335105,68.0044553414643,69.9354747712766,15962.4028241886,0.0,1.0
2024-12-24,93.317,93.87,90.4,90.4,3711,72.3682490489157,72.7971059744925,70.1060869297339,70.1060869297339,4785.23926654529,0.0,1.0
2024-12-26,90.78,91.61,90.275,91.22,32464,70.4007806579784,71.0444538012492,70.0091482033377,70.742004974893,41861.4948933242,0.0,1.0
2024-12-27,88.4652,91.57,87.81,91.57,27348,68.6056305470829,71.0134334088024,68.0975165188046,71.0134334088024,35264.5441825601,0.0,1.0
2024-12-30,67.89,68.5,65.8599,68.0,90247,67.6446614421212,68.2524570450037,65.6218977480035,67.7542639278869,90574.314356534,19.336055,1.0
2024-12-31,66.86,69.3756,66.2543,69.05,20811,66.6183836208605,69.1248928316986,66.0148724787852,68.8004694738322,20886.47884222,0.0,1.0
2025-01-02,69.17,69.9001,68.97,68.97,5551,68.9200358219402,69.6474974115542,68.7207585750935,68.7207585750935,5571.13276888008,0.0,1.0
2025-01-03,73.2047,73.61,70.0,70.0,11135,72.9401553612026,73.3439907019375,69.7470363963541,69.7470363963541,11175.3852245505,0.0,1.0
2025-01-06,75.75,76.99,74.1,74.65,12679,75.4762572431975,76.7117761736472,73.832219956712,74.3802323855405,12724.9851155883,0.0,1.0
2025-01-07,71.88,75.58,71.5,75.58,14702,71.6202425167133,75.3068715833778,71.2416157477046,75.3068715833778,14755.3222785219,0.0,1.0
2025-01-08,69.57,70.79,68.74,70.79,5981,69.3185903156337,70.5341815213987,68.4915897412197,70.5341815213987,6002.69232402661,0.0,1.0
2025-01-10,69.47,70.01,67.58,70.01,9223,69.2189516922103,69.7570002586965,67.3357817095087,69.7570002586965,9256.45064445703,0.0,1.0
2025-01-13,68.06,68.06,65.5,66.72,4473,67.8140471019409,67.8140471019409,65.2632983423028,66.4788895480678,4489.22300039643,0.0,1.0
2025-01-14,70.0,70.8292,69.53,70.77,2527,69.7470363963541,70.5732398617806,69.2787348662643,70.514253796714,2536.16510664024,0.0,1.0
2025-01-15,73.42,73.61,72.47,72.47,4315,73.1546773174331,73.3439907019375,72.2081103949112,72.2081103949112,4330.64995455189,0.0,1.0
2025-01-16,73.5583,73.98,72.54,73.2,5874,73.2924775336276,73.712653608604,72.2778574313076,72.9354723459017,5895.3042486762,0.0,1.0
2025-01-17,76.78,78.18,75.43,76.19,16780,76.5025350644581,77.8974757923852,75.1574136482427,75.9146671862603,16840.8589194393,0.0,1.0
2025-01-21,76.65,78.16,74.0,77.86,16547,76.3730048540078,77.8775480677005,73.7325813332886,77.5786321974305,16607.0138581622,0.0,1.0
2025-01-22,76.5,77.2742,75.216,76.18,10518,76.2235469188727,76.9949491414164,74.9441869941167,75.904703323918,10556.1474442588,0.0,1.0
2025-01-23,76.8,79.148,75.49,75.49,7088,76.5224627891428,78.8619776671234,75.2171968222967,75.2171968222967,7113.70727181085,0.0,1.0
2025-01-24,77.73,79.998,77.73,78.33,10428,77.4491019869801,79.708905966222,77.4491019869801,78.0469337275203,10465.8210257398,0.0,1.0
2025-01-27,70.21,73.36,68.3,73.36,15291,69.9562775055432,73.0948941433791,68.0531797981569,73.0948941433791,15346.4585063854,0.0,1.0
2025-01-28,70.18,71.53,69.6,71.53,10796,69.9263859185162,71.2715073347316,69.3484819026607,71.2715073347316,10835.1557147954,0.0,1.0
2025-01-29,71.29,71.79,70.01,70.55,3582,71.0323746385155,71.5305677556323,69.7570002586965,70.2950488251826,3594.99145705791,0.0,1.0
2025-01-30,73.5348,74.37,72.97,72.97,8197,73.2690624571232,74.1012442399551,72.706303512028,72.706303512028,8226.72947333994,0.0,1.0
2025-01-31,71.83,74.855,71.815,74.31,3229,71.5704232050017,74.5844915635584,71.5554774114882,74.0414610659011,3240.71117108877,0.0,1.0
2025-02-03,71.66,72.0,66.13,67.15,8019,71.4010375451819,71.7398088648214,65.89102166987,66.9073356287883,8048.08389004673,0.0,1.0
2025-02-04,70.4,71.7538,70.001,70.91,7032,70.1455908900476,71.4944985739531,69.7480327825884,70.6537478695067,7057.50416695455,0.0,1.0
2025-02-05,69.5861,71.09,69.3361,71.09,2850,69.3346321340048,70.8330973916688,69.0855355754464,70.8330973916688,2860.33658643636,0.0,1.0
2025-02-06,69.53,70.03,69.02,70.03,2350,69.2787348662643,69.7769279833811,68.7705778868052,69.7769279833811,2358.52315021945,0.0,1.0
2025-02-07,69.44,71.5936,69.19,71.5936,2926,69.1890601051833,71.3348774992288,68.9399635466249,71.3348774992288,2936.61222874133,0.0,1.0
2025-02-10,70.103,70.85,69.98,70.85,3143,69.8496641784802,70.5939646954527,69.7271086716695,70.5939646954527,3154.39926005946,0.0,1.0
2025-02-11,67.8003,69.92,67.57,69.69,5577,67.5552855969104,69.6673254976154,67.3258178471664,69.4381566637417,5597.22706756336,0.0,1.0
2025-02-12,68.75,69.13,67.62,67.62,2705,68.5015536035621,68.8801803725709,67.3756371588781,67.3756371588781,2714.81068993346,0.0,1.0
2025-02-13,70.07,70.22,68.725,68.725,3324,69.8167834327505,69.9662413678855,68.4766439477062,68.4766439477062,3336.05572396998,0.0,1.0
2025-02-14,70.76,71.28,70.1,70.1,2853,70.5042899343717,71.0224107761732,69.8466750197775,69.8466750197775,2863.34746705366,0.0,1.0
2025-02-18,68.2517,69.99,67.78,69.99,10862,68.0050543430435,69.7370725340118,67.5350589563555,69.7370725340118,10901.395088376,0.0,1.0
2025-02-19,68.555,69.42,68.53,69.23,2303,68.3072582878865,69.1691323804986,68.2823486320307,68.9798189959942,2311.35268721507,0.0,1.0
2025-02-20,69.06,69.285,68.56,69.1999,2235,68.8104333361745,69.0346202388771,68.3122402190577,68.9498277703438,2243.10605988957,0.0,1.0
2025-02-21,65.08,70.02,65.01,70.02,4809,64.8448161239247,69.7669641210388,64.7750690875283,69.7669641210388,4826.44162953419,0.0,1.0
2025-02-24,63.1586,65.52,62.65,65.52,9724,62.9303596134682,65.2832260669875,62.4235975747369,65.2832260669875,9759.26770754636,0.0,1.0
2025-02-25,58.74,60.4311,57.0,60.0,4477,58.5277273988834,60.2127161595959,56.7940153513169,59.7831740540178,4493.23750788617,0.0,1.0
2025-02-26,57.32,59.389,56.98,58.12,7783,57.1128589462717,59.1743820649011,56.7740876266323,57.9099679336586,7811.22794815234,0.0,1.0
2025-02-27,56.47,59.3,56.47,59.3,1659,56.2659306471731,59.0857036900543,56.2659306471731,59.0857036900543,1665.01698136769,0.0,1.0
2025-02-28,57.95,57.98,55.96,55.96,5674,57.7405822738389,57.7704738608659,55.757773667714,55.757773667714,5694.57887418944,0.0,1.0
2025-03-03,57.228,63.434,56.92,61.62,20139,57.0211914127222,63.2047643823761,56.7143044525782,61.3973197534763,20212.0415839445,0.0,1.0
2025-03-04,57.48,58.8634,53.76,55.51,5227,57.2722807437491,58.6506814601879,53.5657239524,55.3093998623088,5245.95766221152,0.0,1.0
2025-03-05,59.9163,59.9163,57.78,57.78,769,59.6997765262125,59.6997765262125,57.5711966140192,57.5711966140192,771.789064901599,0.0,1.0
2025-03-06,57.77,59.67,56.945,58.81,4352,57.5612327516768,59.4543665967207,56.7392141084341,58.5974744352798,4367.78414883194,0.0,1.0
2025-03-07,57.6286,59.16,56.185,58.9167,2790,57.4203437381562,58.9462096172616,55.9819605704165,58.7037888464725,2800.11897409033,0.0,1.0
2025-03-10,51.23,54.7,50.66,54.51,9940,51.0448667797889,54.5023270125796,50.4769266262757,54.3130136280752,9976.05111199207,0.0,1.0
2025-03-11,53.39,54.14,51.23,53.11,2858,53.1970610457335,53.9443507214087,51.0448667797889,52.9180729001481,2868.36560141583,0.0,1.0
2025-03-12,53.96,54.57,52.169,54.57,2309,53.7650011992467,54.3727968021292,51.9804734537343,54.3727968021292,2317.37444844967,0.0,1.0
2025-03-13,51.5917,53.92,51.5027,53.92,1564,51.4052596807112,53.7251457498773,51.3165813058644,53.7251457498773,1569.67242848648,0.0,1.0
2025-03-14,54.65,54.99,53.05,53.68,3991,54.4525077008679,54.7912790205073,52.8582897260941,53.4860130536613,4005.47484788334,0.0,1.0
2025-03-17,54.45,55.16,53.46,53.95,5042,54.2532304540212,54.960664680327,53.2668080821299,53.7550373369044,5060.28669081127,0.0,1.0
2025-03-18,52.16,53.04,52.16,53.04,2005,51.9715059776262,52.8483258637518,51.9715059776262,52.8483258637518,2012.27187922979,0.0,1.0
2025-03-19,54.86,55.46,53.7369,53.8,2578,54.661748810057,55.2595805505971,53.5427074303892,53.6055794017693,2587.35007713436,0.0,1.0
2025-03-20,54.24,55.6,53.83,54.16,2690,54.0439893448321,55.3990746233898,53.6354709887963,53.9642784460934,2699.75628684695,0.0,1.0
2025-03-21,53.68,53.865,52.9,52.9,1729,53.4860130536613,53.6703445069945,52.708831790959,52.708831790959,1735.27086243806,0.0,1.0
2025-03-24,57.65,57.81,55.67,55.8,2482,57.4416664035688,57.6010882010462,55.4688216597862,55.5983518702366,2491.00189738072,0.0,1.0
2025-03-25,57.1,57.109,56.88,56.88,1013,56.8936539747403,56.9026214508484,56.6744490032089,56.6744490032089,1016.67402177545,0.0,1.0
2025-03-26,54.83,56.38,54.1809,56.38,3916,54.6318572230299,56.1762558860921,53.9851029183889,56.1762558860921,3930.2028324508,0.0,1.0
2025-03-27,54.45,55.0123,54.0,54.0,2194,54.2532304540212,54.8134984335307,53.804856648616,53.804856648616,2201.95735811978,0.0,1.0
2025-03-28,52.06,53.03,51.55,53.03,4101,51.8718673542028,52.8383620014094,51.3637103747436,52.8383620014094,4115.87380385105,0.0,1.0
2025-03-31,50.61,50.81,50.0028,50.75,6802,50.427107314564,50.6263845614108,49.8221015931374,50.5666013873567,6826.66998629478,0.0,1.0
2025-04-01,52.7,52.7,51.15,51.15,2448,52.5095545441123,52.5095545441123,50.9651558810502,50.9651558810502,2456.87858371797,0.0,1.0
2025-04-02,54.15,54.1868,52.0,52.0,3162,53.9543145837511,53.9909815971709,51.8120841801488,51.8120841801488,3173.46817063571,0.0,1.0
2025-04-03,50.26,50.76,50.0,50.44,3590,50.0783721325823,50.5765652496991,49.8193117116815,50.2577216547443,3603.02047203737,0.0,1.0
2025-04-04,49.8363,50.22,48.01,48.89,7857,49.6562032851375,50.0385166832129,47.8365031055566,48.7133229916822,7885.49633671244,0.0,1.0
2025-04-07,47.98,48.665,45.63,45.83,7060,47.8066115185296,48.4891360889796,45.4651038680806,45.6643811149273,7085.6057193827,0.0,1.0
2025-04-08,45.85,49.99,45.7,49.99,5269,45.684308839612,49.8093478493392,45.5348509044769,49.8093478493392,5288.10999085374,0.0,1.0
2025-04-09,51.0,51.96,45.73,46.0,8673,50.8156979459151,51.7722287307794,45.5647424915039,45.833766774747,8704.45586461844,0.0,1.0
2025-04-10,48.37,50.26,48.37,50.26,3909,48.1952021498807,50.0783721325823,48.1952021498807,50.0783721325823,3923.17744434376,0.0,1.0
2025-04-11,50.89,51.0,50.0,50.51,1408,50.7060954601494,50.8156979459151,49.8193117116815,50.3274686911407,1413.10663638681,0.0,1.0
2025-04-14,52.04,52.72,51.2524,51.83,5083,51.8519396295181,52.529482268797,51.0671858314357,51.6426985203291,5101.43539258106,0.0,1.0
2025-04-15,50.4731,52.04,50.4731,52.04,1782,50.2907020390974,51.8519396295181,50.2907020390974,51.8519396295181,1788.46308667705,0.0,1.0
2025-04-16,50.03,50.91,49.85,49.88,2191,49.8492032987085,50.7260231848341,49.6698537765465,49.6997453635735,2198.94647750248,0.0,1.0
2025-04-17,50.54,50.9829,49.88,49.88,2450,50.3573602781677,50.7986597413097,49.6997453635735,49.6997453635735,2458.88583746283,0.0,1.0
2025-04-21,51.32,52.145,50.73,51.46,5234,51.1345415408699,51.9565601841127,50.5466736626721,51.2740356136626,5252.98305031856,0.0,1.0
2025-04-22,55.06,55.06,52.26,52.26,5603,54.8610260569037,54.8610260569037,52.0711446010495,52.0711446010495,5623.32136624664,0.0,1.0
2025-04-23,56.3722,57.3393,55.5988,57.32,6698,56.1684840734651,57.1320892005924,55.3978789599088,57.1128589462717,6722.29279156165,0.0,1.0
2025-04-24,57.4681,57.4681,56.115,56.115,1941,57.2604237475617,57.2604237475617,55.9122135340202,55.9122135340202,1948.03975939402,0.0,1.0
2025-04-25,58.9,58.95,58.25,58.25,3635,58.6871491963608,58.7369685080725,58.039498144109,58.039498144109,3648.1836812969,0.0,1.0
2025-04-28,58.25,58.5,56.67,58.435,2712,58.039498144109,58.2885947026674,56.4652078940198,58.2238295974422,2721.83607804049,0.0,1.0
2025-04-29,58.31,58.37,57.9405,58.19,2291,58.099281318163,58.159064492217,57.7311166046137,57.9797149700549,2299.30916474586,0.0,1.0
2025-04-30,57.25,57.33,56.0834,57.33,2926,57.0431119098753,57.122822808614,55.8807277290184,57.122822808614,2936.61222874133,0.0,1.0
2025-05-01,59.0257,59.84,58.53,58.53,3762,58.812394946004,59.6237522565404,58.3184862896944,58.3184862896944,3775.64429409599,0.0,1.0
2025-05-02,59.895,60.67,59.5302,59.7707,5407,59.6785534994233,60.4507528309544,59.3150718011749,59.554702690508,5426.61049924961,0.0,1.0
2025-05-05,57.86,58.2127,57.12,58.02,4698,57.6509075127578,58.002332937572,56.913581699425,57.8103293102352,4715.03904669404,0.0,1.0
2025-05-06,57.82,58.01,57.07,57.07,2842,57.6110520633885,57.8003654478929,56.8637623877133,56.8637623877133,2852.30757145689,0.0,1.0
2025-05-07,58.29,59.0,58.29,58.92,1366,58.0793535934783,58.7867878197842,58.0793535934783,58.7070769210455,1370.95430774458,0.0,1.0
2025-05-08,61.7,62.0399,60.94,60.94,2219,61.477030652215,61.815702333231,60.7197771141974,60.7197771141974,2227.04802993062,0.0,1.0
2025-05-09,62.6119,63.18,62.39,63.0,9581,62.3856352592126,62.9516822788808,62.1645371538362,62.7723327567187,9615.74906478834,0.0,1.0
2025-05-12,63.03,65.0,63.03,64.7,4502,62.8022243437457,64.765105225186,62.8022243437457,64.4661893549159,4518.32817969701,0.0,1.0
2025-05-13,65.96,66.0,64.4657,64.5,5530,65.7216360100502,65.7614914594196,64.2327360602349,64.2669121080691,5550.05660455897,0.0,1.0
2025-05-14,65.53,66.28,65.31,66.28,3142,65.2931899293298,66.040479605005,65.0739849577984,66.040479605005,3153.39563318703,0.0,1.0
2025-05-15,64.1072,64.76,63.47,64.76,5354,63.8755315952622,64.5259725289699,63.2406342868085,64.5259725289699,5373.41827501062,0.0,1.0
2025-05-16,66.8445,67.14,66.0,66.0,2105,66.6029396342299,66.8973717664459,65.7614914594196,65.7614914594196,2112.63456647317,0.0,1.0
2025-05-19,67.32,67.32,65.76,65.76,894,67.076721288608,67.076721288608,65.5223587632035,65.5223587632035,897.242423955826,0.0,1.0
2025-05-20,67.37,67.8,66.21,67.0,4470,67.1265406003197,67.5549866810401,65.9707325686087,66.7578776936532,4486.21211977913,0.0,1.0
2025-05-21,67.62,69.7,66.965,67.047,4259,67.3756371588781,69.448120526084,66.7230041754551,66.8047078466622,4274.4468496956,0.0,1.0
2025-05-22,69.4872,70.45,69.3193,70.0,2977,69.2360895354391,70.1954102017593,69.0687962867113,69.7470363963541,2987.79719923545,0.0,1.0
2025-05-23,67.55,67.7,67.53,67.53,1409,67.3058901224817,67.4553480576168,67.2859623977971,67.2859623977971,1414.11026325924,0.0,1.0
2025-05-27,68.8964,69.2,68.35,68.35,2587,68.6474245482539,68.9499274089672,68.1029991098686,68.1029991098686,2596.38271898627,0.0,1.0
2025-05-28,65.825,68.54,65.825,68.54,2380,65.5871238684287,68.292312494373,65.5871238684287,68.292312494373,2388.63195639247,0.0,1.0
2025-05-29,64.7022,67.0,64.62,67.0,7499,64.4683814046312,66.7578776936532,64.3864784561772,66.7578776936532,7526.19791638114,0.0,1.0
2025-05-30,63.95,64.72,62.62,63.93,11335,63.7188996792407,64.4861170796005,62.3937059877099,63.698971954556,11376.1105990372,0.0,1.0
2025-06-02,64.7519,64.7519,63.31,63.31,3591,64.5179018004726,64.5179018004726,63.0812124893311,63.0812124893311,3604.02409890981,0.0,1.0
2025-06-03,67.06,67.13,65.49,65.79,9661,66.8176608677072,66.8874079041036,65.2533344799604,65.5522503502305,9696.03921458304,0.0,1.0
2025-06-04,68.22,68.63,65.95,65.95,5429,67.9734688994183,68.381987255454,65.7116721477079,65.7116721477079,5448.69029044315,0.0,1.0
2025-06-05,65.75,69.0,65.18,68.97,4302,65.5123949008612,68.7506501621205,64.944454747348,68.7207585750935,4317.60280521025,0.0,1.0
2025-06-06,68.845,69.69,66.86,66.86,3334,68.5962102958143,69.4381566637417,66.6183836208605,66.6183836208605,3346.09199269432,0.0,1.0
2025-06-09,70.64,70.855,69.05,69.09,10940,70.3847235862636,70.5989466266239,68.8004694738322,68.8403249232015,10979.6779844259,0.0,1.0
2025-06-10,71.49,71.51,70.8566,71.51,5150,71.2316518853622,71.2515796100469,70.6005408445987,71.2515796100469,5168.67839303412,0.0,1.0
2025-06-11,70.26,71.62,70.19,71.4,2545,70.0060968172549,71.3611820958126,69.9363497808585,71.1419771242812,2554.23039034405,0.0,1.0
2025-06-12,69.33,69.7265,69.33,69.7265,1570,69.0794576194176,69.4745247612912,69.0794576194176,69.4745247612912,1575.69418972108,0.0,1.0
2025-06-13,67.22,68.3999,66.5,67.81,3753,66.9770826651846,68.1527187829569,66.2596845765364,67.5649505433825,3766.61165224409,0.0,1.0
2025-06-16,69.99,69.99,68.04,68.04,4767,69.7370725340118,69.7370725340118,67.7941193772562,67.7941193772562,4784.28930089197,0.0,1.0
2025-06-17,66.76,68.39,66.0,68.39,8982,66.5187449974372,68.142854559238,65.7614914594196,68.142854559238,9014.57656820048,0.0,1.0
2025-06-18,66.95,67.52,65.81,66.34,5454,66.7080583819416,67.2759985354547,65.5721780749152,66.100262779059,5473.780962254,0.0,1.0
2025-06-20,66.26,68.68,66.26,68.68,1855,66.0205518803204,68.4318065671657,66.0205518803204,68.4318065671657,1861.72784836472,0.0,1.0
2025-06-23,65.44,65.88,63.21,65.67,6112,65.2035151682488,65.6419251113116,62.9815738659078,65.4326840021225,6134.16744431544,0.0,1.0
2025-06-24,68.95,68.9751,66.81,66.81,5770,68.7008308504088,68.7258401448881,66.5685643091488,66.5685643091488,5790.92705394308,0.0,1.0
2025-06-25,69.65,70.72,69.63,70.72,6186,69.3983012143724,70.4644344850023,69.3783734896877,70.4644344850023,6208.43583287554,0.0,1.0
2025-06-26,71.56,71.9408,69.1,69.1,4665,71.3013989217586,71.6808227997548,68.8502887855439,68.8502887855439,4681.91935990372,0.0,1.0
2025-06-27,70.63,71.35,70.4301,70.725,3798,70.63,71.35,70.4301,70.725,3798,0.256166,1.0
2025-06-30,72.3466,72.3466,71.6,71.6,5484,72.3466,72.3466,71.6,71.6,5484,0.0,1.0
2025-07-01,71.74,72.84,71.5,72.11,2340,71.74,72.84,71.5,72.11,2340,0.0,1.0
2025-07-02,74.49,76.26,72.74,72.74,6701,74.49,76.26,72.74,72.74,6701,0.0,1.0
2025-07-03,76.73,78.32,76.73,78.32,2621,76.73,78.32,76.73,78.32,2621,0.0,1.0
2025-07-07,74.63,77.95,74.35,77.95,4385,74.63,77.95,74.35,77.95,4385,0.0,1.0
2025-07-08,74.91,76.47,74.91,76.42,1983,74.91,76.47,74.91,76.42,1983,0.0,1.0
2025-07-09,76.97,77.729,75.205,75.205,2105,76.97,77.729,75.205,75.205,2105,0.0,1.0
2025-07-10,78.8134,79.075,77.0,77.0,4268,78.8134,79.075,77.0,77.0,4268,0.0,1.0
2025-07-11,80.04,81.02,79.46,80.74,9990,80.04,81.02,79.46,80.74,9990,0.0,1.0
2025-07-14,81.62,83.7475,80.8,81.5,7747,81.62,83.7475,80.8,81.5,7747,0.0,1.0
2025-07-15,79.48,80.9155,79.0,79.925,4717,79.48,80.9155,79.0,79.925,4717,0.0,1.0
2025-07-16,82.1781,82.5,80.67,80.67,5949,82.1781,82.5,80.67,80.67,5949,0.0,1.0
2025-07-17,83.2653,84.0,81.225,81.9,3673,83.2653,84.0,81.225,81.9,3673,0.0,1.0
2025-07-18,83.21,84.55,81.6823,84.41,4552,83.21,84.55,81.6823,84.41,4552,0.0,1.0
2025-07-21,82.26,85.905,82.26,84.87,7691,82.26,85.905,82.26,84.87,7691,0.0,1.0
2025-07-22,84.36,84.36,82.67,82.735,1770,84.36,84.36,82.67,82.735,1770,0.0,1.0
2025-07-23,83.0974,83.61,81.845,83.61,4102,83.0974,83.61,81.845,83.61,4102,0.0,1.0
2025-07-24,83.3422,84.2,83.0,83.1,2226,83.3422,84.2,83.0,83.1,2226,0.0,1.0
2025-07-25,81.6394,82.16,80.45,82.16,2058,81.6394,82.16,80.45,82.16,2058,0.0,1.0
2025-07-28,81.128,81.69,81.0,81.69,2303,81.128,81.69,81.0,81.69,2303,0.0,1.0
2025-07-29,79.2124,80.4563,79.2124,80.4563,4150,79.2124,80.4563,79.2124,80.4563,4150,0.0,1.0
2025-07-30,78.8563,80.265,78.8563,79.98,2016,78.8563,80.265,78.8563,79.98,2016,0.0,1.0
2025-07-31,79.5556,81.4071,79.5556,81.4071,1760,79.5556,81.4071,79.5556,81.4071,1760,0.0,1.0
2025-08-01,74.6949,76.79,74.6949,76.79,3646,74.6949,76.79,74.6949,76.79,3646,0.0,1.0
2025-08-04,77.0547,77.255,75.87,75.87,1981,77.0547,77.255,75.87,75.87,1981,0.0,1.0
2025-08-05,76.4238,76.56,75.76,76.56,2968,76.4238,76.56,75.76,76.56,2968,0.0,1.0
2025-08-06,77.945,77.945,76.67,76.67,1248,77.945,77.945,76.67,76.67,1248,0.0,1.0
2025-08-07,78.3743,78.98,77.743,78.87,1585,78.3743,78.98,77.743,78.87,1585,0.0,1.0
2025-08-08,77.3981,77.6999,76.6032,77.1824,3068,77.3981,77.6999,76.6032,77.1824,3068,0.0,1.0
2025-08-11,78.3706,79.37,78.3706,79.37,1263,78.3706,79.37,78.3706,79.37,1263,0.0,1.0
2025-08-12,79.4,79.5399,78.5,78.5,4220,79.4,79.5399,78.5,78.5,4220,0.0,1.0
2025-08-13,80.78,81.165,79.89,80.54,4005,80.78,81.165,79.89,80.54,4005,0.0,1.0
2025-08-14,81.0141,81.0141,79.01,79.5534,2038,81.0141,81.0141,79.01,79.5534,2038,0.0,1.0
2025-08-15,79.783,79.783,79.25,79.25,2116,79.783,79.783,79.25,79.25,2116,0.0,1.0
2025-08-18,81.4174,81.75,79.13,79.76,4716,81.4174,81.75,79.13,79.76,4716,0.0,1.0
2025-08-19,77.7785,79.5,77.5,79.5,5057,77.7785,79.5,77.5,79.5,5057,0.0,1.0
2025-08-20,78.885,79.07,77.5,79.07,1127,78.885,79.07,77.5,79.07,1127,0.0,1.0
2025-08-21,77.6715,78.6,77.66,77.66,2108,77.6715,78.6,77.66,77.66,2108,0.0,1.0
2025-08-22,81.4269,82.005,77.9,77.9,2557,81.4269,82.005,77.9,77.9,2557,0.0,1.0
2025-08-25,78.8247,79.7,77.82,78.65,8576,78.8247,79.7,77.82,78.65,8576,0.0,1.0
2025-08-26,80.1849,80.1849,77.95,77.95,2285,80.1849,80.1849,77.95,77.95,2285,0.0,1.0
2025-08-27,80.3741,80.45,79.98,80.45,820,80.3741,80.45,79.98,80.45,820,0.0,1.0
2025-08-28,80.8713,81.549,80.8713,81.37,1427,80.8713,81.549,80.8713,81.37,1427,0.0,1.0
2025-08-29,79.5697,81.05,79.025,81.05,1498,79.5697,81.05,79.025,81.05,1498,0.0,1.0
2025-09-02,81.0616,81.72,79.55,79.55,4251,81.0616,81.72,79.55,79.55,4251,0.0,1.0
2025-09-03,80.5724,81.01,80.0,81.0,2066,80.5724,81.01,80.0,81.0,2066,0.0,1.0
2025-09-04,78.0687,80.0,78.0313,80.0,2881,78.0687,80.0,78.0313,80.0,2881,0.0,1.0
2025-09-05,78.7616,79.92,77.79,79.92,1568,78.7616,79.92,77.79,79.92,1568,0.0,1.0
2025-09-08,79.5606,79.88,78.6318,79.34,1409,79.5606,79.88,78.6318,79.34,1409,0.0,1.0
2025-09-09,83.3703,83.3703,80.59,80.99,2663,83.3703,83.3703,80.59,80.99,2663,0.0,1.0
2025-09-10,86.1934,86.7,85.0,85.0,4747,86.1934,86.7,85.0,85.0,4747,0.0,1.0
2025-09-11,87.135,88.46,87.135,87.21,2537,87.135,88.46,87.135,87.21,2537,0.0,1.0
2025-09-12,89.6249,89.6249,87.17,87.17,7382,89.6249,89.6249,87.17,87.17,7382,0.0,1.0
2025-09-15,90.5159,90.5159,89.3225,89.63,2452,90.5159,90.5159,89.3225,89.63,2452,0.0,1.0
2025-09-16,92.7944,92.7944,90.03,90.36,3015,92.7944,92.7944,90.03,90.36,3015,0.0,1.0
2025-09-17,93.4046,93.4046,91.56,92.77,3062,93.4046,93.4046,91.56,92.77,3062,0.0,1.0
2025-09-18,95.1466,96.67,94.84,96.67,5751,95.1466,96.67,94.84,96.67,5751,0.0,1.0
2025-09-19,94.3341,95.86,94.3258,94.78,3479,94.3341,95.86,94.3258,94.78,3479,0.0,1.0
2025-09-22,95.6113,95.6113,92.31,92.47,6011,95.6113,95.6113,92.31,92.47,6011,0.0,1.0
2025-09-23,93.8159,97.8,93.33,96.85,4717,93.8159,97.8,93.33,96.85,4717,0.0,1.0
2025-09-24,96.376,97.59,96.05,96.9444,2005,96.376,97.59,96.05,96.9444,2005,0.0,1.0
2025-09-25,91.3146,93.12,91.17,93.12,5884,91.3146,93.12,91.17,93.12,5884,0.0,1.0
2025-09-26,90.5757,90.5757,89.0,89.9,1531,90.5757,90.5757,89.0,89.9,1531,0.0,1.0
2025-09-29,96.9275,96.98,95.3584,95.63,1823,96.9275,96.98,95.3584,95.63,1823,0.0,1.0
2025-09-30,96.9834,98.33,95.94,98.33,4522,96.9834,98.33,95.94,98.33,4522,0.0,1.0
2025-10-01,99.2976,99.53,98.1,98.32,1782,99.2976,99.53,98.1,98.32,1782,0.0,1.0
2025-10-02,103.0614,103.6723,100.95,100.95,6262,103.0614,103.6723,100.95,100.95,6262,0.0,1.0
2025-10-03,105.3247,106.34,102.83,102.83,5050,105.3247,106.34,102.83,102.83,5050,0.0,1.0
2025-10-06,110.5277,110.645,108.6,109.11,11040,110.5277,110.645,108.6,109.11,11040,0.0,1.0
2025-10-07,109.3109,110.54,106.3,110.4118,6513,109.3109,110.54,106.3,110.4118,6513,0.0,1.0
2025-10-08,112.1926,113.47,111.5013,113.47,1525,112.1926,113.47,111.5013,113.47,1525,0.0,1.0
2025-10-09,113.1765,113.27,111.056,113.27,3688,113.1765,113.27,111.056,113.27,3688,0.0,1.0
2025-10-10,108.7668,116.41,108.7668,116.41,4240,108.7668,116.41,108.7668,116.41,4240,0.0,1.0
2025-10-13,113.0707,113.0707,110.03,110.06,2582,113.0707,113.0707,110.03,110.06,2582,0.0,1.0
2025-10-14,114.7362,116.97,106.34,108.97,5448,114.7362,116.97,106.34,108.97,5448,0.0,1.0
2025-10-15,116.2681,118.78,114.5525,118.78,5060,116.2681,118.78,114.5525,118.78,5060,0.0,1.0
2025-10-16,107.8659,116.49,107.8659,116.49,18559,107.8659,116.49,107.8659,116.49,18559,0.0,1.0
2025-10-17,106.5531,106.5531,104.0,104.45,5099,106.5531,106.5531,104.0,104.45,5099,0.0,1.0
2025-10-20,110.7269,113.33,109.96,111.31,15777,110.7269,113.33,109.96,111.31,15777,0.0,1.0
2025-10-21,108.6407,111.9034,108.23,109.75,1937,108.6407,111.9034,108.23,109.75,1937,0.0,1.0
2025-10-22,102.0645,106.34,100.34,106.34,8805,102.0645,106.34,100.34,106.34,8805,0.0,1.0
2025-10-23,105.5822,106.57,102.96,102.96,4101,105.5822,106.57,102.96,102.96,4101,0.0,1.0
2025-10-24,109.7901,109.8364,108.385,109.53,3419,109.7901,109.8364,108.385,109.53,3419,0.0,1.0
2025-10-27,113.1836,114.11,112.93,114.11,3063,113.1836,114.11,112.93,114.11,3063,0.0,1.0
2025-10-28,111.2938,114.3001,111.2938,114.3001,1500,111.2938,114.3001,111.2938,114.3001,1500,0.0,1.0
2025-10-29,109.1179,110.91,107.865,110.1,17185,109.1179,110.91,107.865,110.1,17185,0.0,1.0
2025-10-30,104.9094,107.055,104.9094,105.2523,1632,104.9094,107.055,104.9094,105.2523,1632,0.0,1.0
2025-10-31,107.7,108.78,106.92,108.78,2717,107.7,108.78,106.92,108.78,2717,0.0,1.0
2025-11-03,107.324,109.96,105.79,109.96,2637,107.324,109.96,105.79,109.96,2637,0.0,1.0
2025-11-04,101.0781,107.0826,100.75,102.0,3793,101.0781,107.0826,100.75,102.0,3793,0.0,1.0
2025-11-05,104.8266,105.035,103.29,103.29,2992,104.8266,105.035,103.29,103.29,2992,0.0,1.0
2025-11-06,99.1716,102.99,99.1716,102.6,4919,99.1716,102.99,99.1716,102.6,4919,0.0,1.0
2025-11-07,100.0987,100.0987,95.04,97.38,2988,100.0987,100.0987,95.04,97.38,2988,0.0,1.0
2025-11-10,100.5942,102.3745,100.045,102.3745,2843,100.5942,102.3745,100.045,102.3745,2843,0.0,1.0
2025-11-11,95.7672,99.11,95.7672,99.11,2603,95.7672,99.11,95.7672,99.11,2603,0.0,1.0
2025-11-12,93.5024,96.38,92.8601,96.38,7500,93.5024,96.38,92.8601,96.38,7500,0.0,1.0
2025-11-13,86.7812,91.7,86.7812,91.7,4589,86.7812,91.7,86.7812,91.7,4589,0.0,1.0
2025-11-14,83.6684,87.24,82.97,82.97,3819,83.6684,87.24,82.97,82.97,3819,0.0,1.0
2025-11-17,81.5826,83.13,81.5826,82.91,2482,81.5826,83.13,81.5826,82.91,2482,0.0,1.0
2025-11-18,83.0358,83.77,81.475,81.68,3152,83.0358,83.77,81.475,81.68,3152,0.0,1.0
2025-11-19,80.0278,83.42,79.23,82.0,16219,80.0278,83.42,79.23,82.0,16219,0.0,1.0
2025-11-20,76.5153,82.71,76.5153,82.54,6701,76.5153,82.71,76.5153,82.54,6701,0.0,1.0
2025-11-21,75.157,76.08,74.2304,74.56,23319,75.157,76.08,74.2304,74.56,23319,0.0,1.0
2025-11-24,81.2414,81.2414,76.91,76.91,13455,81.2414,81.2414,76.91,76.91,13455,0.0,1.0
2025-11-25,80.2948,80.8,78.577,80.8,8361,80.2948,80.8,78.577,80.8,8361,0.0,1.0
2025-11-26,83.521,83.98,80.565,80.89,13916,83.521,83.98,80.565,80.89,13916,0.0,1.0