date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-04,23.52,25.3645,22.9699,24.4,18199852,23.1910717549669,25.0097763405127,22.6486649279088,24.058764915867,18457987.7792117,0.0,1.0
2021-03-05,23.6,23.83,22.15,23.83,3016998,23.2699529514124,23.4967363911931,21.8402312658383,23.4967363911931,3059789.28916048,0.0,1.0
2021-03-08,23.09,24.02,23.074,23.7272,2167191,22.7670853240725,23.684079232751,22.7513090847834,23.3953740537606,2197929.1366335,0.0,1.0
2021-03-09,24.07,24.23,23.5,23.77,1376702,23.7333799805295,23.8911423734204,23.1713514558555,23.437575493859,1396228.31502236,0.0,1.0
2021-03-10,24.26,24.65,24.08,24.49,1523533,23.9207228220874,24.3052686547591,23.7432401300851,24.1475062618682,1545141.87781449,0.0,1.0
2021-03-11,25.04,25.06,24.52,24.68,1392349,24.6898144874307,24.7095347865421,24.1770867105352,24.3348491034261,1412097.24268074,0.0,1.0
2021-03-12,25.17,25.18,24.625,24.8,1270449,24.8179964316546,24.8278565812103,24.2806182808699,24.4531708980943,1288468.28623176,0.0,1.0
2021-03-15,25.47,25.47,25.08,25.34,1381327,25.1138009183251,25.1138009183251,24.7292550856535,24.9856189741012,1400918.91324694,0.0,1.0
2021-03-16,25.1,25.59,24.8901,25.59,1046906,24.7489753847648,25.2321227129933,24.542010845591,25.2321227129933,1061754.68646577,0.0,1.0
2021-03-17,25.36,25.423,24.6305,24.68,948554,25.0053392732126,25.0674582154134,24.2860413631255,24.3348491034261,962007.720717858,0.0,1.0
2021-03-18,24.43,25.1399,24.3501,25.1,697561,24.0883453645341,24.788317381492,24.0095627695842,24.7489753847648,707454.786624345,0.0,1.0
2021-03-19,24.82,24.84,24.22,24.4851,1308977,24.4728911972057,24.4926114963171,23.8812822238647,24.1426747885859,1327542.74426348,0.0,1.0
2021-03-22,24.93,25.13,24.695,24.91,517346,24.5813528423182,24.7785558334319,24.3496393277597,24.5616325432069,524683.725209636,0.0,1.0
2021-03-23,24.34,24.9,24.25,24.85,1194481,23.9996040185329,24.5517723936512,23.9108626725318,24.5024716458728,1211422.80170743,0.0,1.0
2021-03-24,23.49,24.48,23.475,24.46,1381349,23.1614913062998,24.1376461123125,23.1467010819663,24.1179258132011,1400941.22528174,0.0,1.0
2021-03-25,23.55,23.6197,22.92,23.05,646988,23.2206522036339,23.2893774460371,22.5994627816259,22.7276447258498,656164.489540719,0.0,1.0
2021-03-26,23.7,23.87,23.11,23.66,309142,23.3685544469692,23.5361769894158,22.7868056231839,23.3291138487465,313526.684614856,0.0,1.0
2021-03-29,23.39,23.745,23.18,23.63,317661,23.062889810743,23.4129251199698,22.8558266700737,23.2995334000794,322166.512998686,0.0,1.0
2021-03-30,23.66,23.7,23.1,23.22,250025,23.3291138487465,23.3685544469692,22.7769454736282,22.8952672682964,253571.204562399,0.0,1.0
2021-03-31,24.15,24.286,23.8,23.8,328532,23.8122611769749,23.9463592109322,23.467155942526,23.467155942526,333191.700739104,0.0,1.0
2021-04-01,24.49,24.65,24.3601,24.45,495261,24.1475062618682,24.3052686547591,24.0194229191398,24.1080656636454,502285.484822631,0.0,1.0
2021-04-05,24.56,24.82,24.435,24.77,422655,24.2165273087579,24.4728911972057,24.0932754393119,24.4235904494273,428649.684888796,0.0,1.0
2021-04-06,24.82,24.92,24.52,24.52,305911,24.4728911972057,24.5714926927625,24.1770867105352,24.1770867105352,310249.858049748,0.0,1.0
2021-04-07,24.66,24.9474,24.6,24.8,294934,24.3151288043148,24.5985095025451,24.2559679069807,24.4531708980943,299117.16686894,0.0,1.0
2021-04-08,25.0,25.01,24.755,24.79,293748,24.650373889208,24.6602340387637,24.4088002250938,24.4433107485387,297914.345356648,0.0,1.0
2021-04-09,25.03,25.03,24.81,24.86,234623,24.679954337875,24.679954337875,24.46303104765,24.5123317954284,237950.751836993,0.0,1.0
2021-04-12,24.79,24.95,24.59,24.94,257771,24.4433107485387,24.6010731414296,24.246107757425,24.5912129918739,261427.069178099,0.0,1.0
2021-04-13,25.18,25.217,24.84,24.84,498371,24.8278565812103,24.8643391345663,24.4926114963171,24.4926114963171,505439.595196351,0.0,1.0
2021-04-14,24.97,25.45,24.8901,25.24,525630,24.620793440541,25.0940806192137,24.542010845591,24.8870174785444,533085.220494486,0.0,1.0
2021-04-15,25.07,25.21,24.9,25.21,335950,24.7193949360978,24.8574370298773,24.5517723936512,24.8574370298773,340714.913199633,0.0,1.0
2021-04-16,25.05,25.1299,24.88,25.09,333107,24.6996746369864,24.7784572319363,24.5320520945398,24.7391152352091,337831.58979369,0.0,1.0
2021-04-19,24.65,24.9952,24.47,24.94,357993,24.3052686547591,24.6456410174213,24.1277859627568,24.5912129918739,363070.55788384,0.0,1.0
2021-04-20,24.11,24.54,23.83,24.48,403170,23.7728205787522,24.1968070096466,23.4967363911931,24.1376461123125,408888.321341557,0.0,1.0
2021-04-21,24.64,24.64,23.76,23.89,180085,24.2954085052034,24.2954085052034,23.4277153443033,23.5558972885272,182639.217572722,0.0,1.0
2021-04-22,24.31,24.82,24.17,24.71,217685,23.9700235698659,24.4728911972057,23.8319814760863,24.3644295520932,220772.513409323,0.0,1.0
2021-04-23,24.71,24.7455,24.375,24.38,153660,24.3644295520932,24.3994330830159,24.0341145419778,24.0390446167556,155839.42123011,0.0,1.0
2021-04-26,25.14,25.1789,24.71,24.79,280150,24.7884159829876,24.8267719647592,24.3644295520932,24.4433107485387,284123.479484676,0.0,1.0
2021-04-27,25.3,25.36,25.12,25.21,265381,24.9461783758785,25.0053392732126,24.7686956838762,24.8574370298773,269145.004851412,0.0,1.0
2021-04-28,25.18,25.295,25.04,25.18,121335,24.8278565812103,24.9412483011007,24.6898144874307,24.8278565812103,123055.942828032,0.0,1.0
2021-04-29,24.99,25.43,24.7,25.38,236545,24.6405137396523,25.0743603201024,24.3545694025375,25.025059572324,239900.012331618,0.0,1.0
2021-04-30,24.79,25.055,24.7,24.71,155127,24.4433107485387,24.7046047117643,24.3545694025375,24.3644295520932,157327.228277777,0.0,1.0
2021-05-03,24.43,24.9065,24.36,24.89,279201,24.0883453645341,24.5581814908624,24.0193243176443,24.5419122440955,283161.019438162,0.0,1.0
2021-05-04,24.08,24.25,23.5603,24.17,369703,23.7432401300851,23.9108626725318,23.2308081576763,23.8319814760863,374946.645496783,0.0,1.0
2021-05-05,23.87,24.28,23.78,24.28,228900,23.5361769894158,23.9404431211988,23.4474356434147,23.9404431211988,232146.580239309,0.0,1.0
2021-05-06,23.53,23.64,23.19,23.63,316349,23.2009319045226,23.3093935496351,22.8656868196293,23.2995334000794,320835.904378004,0.0,1.0
2021-05-07,23.76,23.92,23.62,23.7,165802,23.4277153443033,23.5854777371942,23.2896732505237,23.3685544469692,168153.636071813,0.0,1.0
2021-05-10,22.98,23.6799,22.97,23.64,456601,22.65862367896,23.3487355463623,22.6487635294043,23.3093935496351,463077.154582127,0.0,1.0
2021-05-11,23.03,23.08,22.08,22.1,334441,22.7079244267384,22.7572251745168,21.7712102189485,21.7909305180599,339184.510449169,0.0,1.0
2021-05-12,22.27,22.9266,22.22,22.7,304968,21.9585530605065,22.6059704803326,21.9092523127281,22.3825394914009,309293.483103633,0.0,1.0
2021-05-13,22.29,22.75,21.93,22.43,269242,21.9782733596179,22.4318402391793,21.6233079756133,22.1163154533974,273060.766958462,0.0,1.0
2021-05-14,23.01,23.07,22.46,22.51,143750,22.688204127627,22.7473650249611,22.1458959020645,22.1951966498429,145788.863737006,0.0,1.0
2021-05-17,23.19,23.19,22.82,22.9,164988,22.8656868196293,22.8656868196293,22.5008612860691,22.5797424825145,167328.090784287,0.0,1.0
2021-05-18,23.26,23.55,23.1,23.2,123689,22.9347078665191,23.2206522036339,22.7769454736282,22.875546969185,125443.33055142,0.0,1.0
2021-05-19,23.06,23.06,22.62,22.69,295833,22.7375048754055,22.7375048754055,22.3036582949554,22.3726793418452,300028.917745459,0.0,1.0
2021-05-20,23.42,23.46,23.18,23.25,119935,23.0924702594101,23.1319108576328,22.8558266700737,22.9248477169634,121636.086068159,0.0,1.0
2021-05-21,23.42,23.7,23.4014,23.58,148196,23.0924702594101,23.3685544469692,23.0741303812365,23.250232652301,150297.923133004,0.0,1.0
2021-05-24,23.84,23.96,23.45,23.52,166357,23.5065965407487,23.6249183354169,23.1220507080771,23.1910717549669,168716.507858763,0.0,1.0
2021-05-25,23.97,24.12,23.81,23.96,117726,23.6347784849726,23.7826807283079,23.4770160920817,23.6249183354169,119395.754937759,0.0,1.0
2021-05-26,24.56,24.57,24.1,24.1,280260,24.2165273087579,24.2263874583136,23.7629604291965,23.7629604291965,284235.039658667,0.0,1.0
2021-05-27,24.91,24.92,24.45,24.59,217128,24.5616325432069,24.5714926927625,24.1080656636454,24.246107757425,220207.613255573,0.0,1.0
2021-05-28,24.74,25.17,24.73,24.97,185880,24.3940100007602,24.8179964316546,24.3841498512046,24.620793440541,188516.410375198,0.0,1.0
2021-06-01,24.88,25.0,24.644,24.9,178869,24.5320520945398,24.650373889208,24.2993525650257,24.5517723936512,181405.970558432,0.0,1.0
2021-06-02,25.36,25.38,24.77,24.88,389207,25.0053392732126,25.025059572324,24.4235904494273,24.5320520945398,394727.278528619,0.0,1.0
2021-06-03,24.89,25.2,24.7,24.93,130004,24.5419122440955,24.8475768803217,24.3545694025375,24.5813528423182,131847.898721849,0.0,1.0
2021-06-04,25.19,25.29,25.03,25.03,177477,24.837716730766,24.9363182263228,24.679954337875,24.679954337875,179994.227265757,0.0,1.0
2021-06-07,25.75,25.76,25.205,25.24,269579,25.3898851058842,25.3997452554399,24.8525069550995,24.8870174785444,273402.546764233,0.0,1.0
2021-06-08,25.92,26.13,25.48,25.92,180614,25.5575076483309,25.7645707890002,25.1236610678808,25.5575076483309,183175.720591274,0.0,1.0
2021-06-09,25.91,26.175,25.86,25.99,171556,25.5476474987752,25.8089414620008,25.4983467509968,25.6265286952206,173989.247354893,0.0,1.0
2021-06-10,25.61,26.0,25.5,25.84,187280,25.2518430121047,25.6363888447763,25.1433813669922,25.4786264518854,189936.267135071,0.0,1.0
2021-06-11,25.86,25.9,25.61,25.64,101739,25.4983467509968,25.5377873492195,25.2518430121047,25.2814234607717,103182.004923403,0.0,1.0
2021-06-14,25.81,25.97,25.7,25.95,94254,25.4490460032183,25.6068083961093,25.3405843581058,25.5870880969979,95590.8421750804,0.0,1.0
2021-06-15,25.31,25.65,25.24,25.65,114393,24.9560385254342,25.2912836103274,24.8870174785444,25.2912836103274,116015.48166586,0.0,1.0
2021-06-16,25.19,25.39,24.83,25.2,139762,24.837716730766,25.0349197218796,24.4827513467614,24.8475768803217,141744.300338167,0.0,1.0
2021-06-17,25.44,25.53,25.12,25.12,109995,25.0842204696581,25.1729618156592,24.7686956838762,24.7686956838762,111555.103073057,0.0,1.0
2021-06-18,25.2,25.4467,25.06,25.27,118749,24.8475768803217,25.0908267698604,24.7095347865421,24.9165979272114,120433.264555866,0.0,1.0
2021-06-21,25.31,25.34,24.961,25.15,114711,24.9560385254342,24.9856189741012,24.6119193059408,24.7982761325432,116337.991987031,0.0,1.0
2021-06-22,25.83,25.84,25.33,25.33,136279,25.4687663023297,25.4786264518854,24.9757588245455,24.9757588245455,138211.899556281,0.0,1.0
2021-06-23,26.12,26.18,25.85,25.85,115852,25.7547106394445,25.8138715367786,25.4884866014411,25.4884866014411,117495.175246328,0.0,1.0
2021-06-24,26.32,26.42,26.23,26.23,69887,25.9519136305582,26.050515126115,25.863172284557,25.863172284557,70878.2352694827,0.0,1.0
2021-06-25,26.63,26.66,26.37,26.52,97066,26.2575782667844,26.2871587154514,26.0012143783366,26.1491166216718,98442.7258956259,0.0,1.0
2021-06-28,26.88,26.91,26.67,26.74,91489,26.5040820056764,26.5336624543435,26.2970188650071,26.3660399118969,92786.6250743303,0.0,1.0
2021-06-29,26.7,26.92,26.61,26.83,77979,26.3265993136741,26.5435226038992,26.237857967673,26.454781257898,79085.0073415514,0.0,1.0
2021-06-30,26.74,26.805,26.571,26.6,59539,26.3660399118969,26.4301308840088,26.1994033844058,26.2279978181173,60383.4654472181,0.0,1.0
2021-07-01,26.54,26.77,26.39,26.76,87856,26.1688369207832,26.3956203605639,26.020934677448,26.3857602110082,89102.0967824586,0.0,1.0
2021-07-02,26.56,26.9,26.5,26.8,57872,26.1885572198946,26.5238023047878,26.1293963225605,26.425200809231,58692.8217195688,0.0,1.0
2021-07-06,26.52,26.6402,26.2807,26.55,91613,26.1491166216718,26.2676356193312,25.9131632428043,26.1786970703389,92912.3838159191,0.0,1.0
2021-07-07,26.01,26.56,25.84,26.55,144252,25.646248994332,26.1885572198946,25.4786264518854,26.1786970703389,146297.983803761,0.0,1.0
2021-07-08,26.01,26.055,25.29,25.37,166738,25.646248994332,25.6906196673326,24.9363182263228,25.0151994227683,169102.911734128,0.0,1.0
2021-07-09,26.28,26.35,25.93,26.06,90653,25.9124730323355,25.9814940792252,25.5673677978865,25.6955497421104,91938.7677520055,0.0,1.0
2021-07-12,26.13,26.3,25.9901,26.24,89461,25.7645707890002,25.9321933314468,25.6266272967162,25.8730324341127,90729.8611393134,0.0,1.0
2021-07-13,25.71,26.04,25.69,25.96,76018,25.3504445076615,25.6758294429991,25.3307242085501,25.5969482465536,77096.1936943286,0.0,1.0
2021-07-14,25.18,25.87,25.15,25.81,101128,24.8278565812103,25.5082069005524,24.7982761325432,25.4490460032183,102562.338866059,0.0,1.0
2021-07-15,24.92,25.34,24.64,25.08,145991,24.5714926927625,24.9856189741012,24.2954085052034,24.7292550856535,148061.648736204,0.0,1.0
2021-07-16,24.44,25.1,24.36,25.07,110903,24.0982055140897,24.7489753847648,24.0193243176443,24.7193949360978,112475.981600175,0.0,1.0
2021-07-19,24.43,24.445,23.76,23.85,130760,24.0883453645341,24.1031355888676,23.4277153443033,23.5164566903044,132614.62137218,0.0,1.0
2021-07-20,25.19,25.27,24.38,24.48,140175,24.837716730766,24.9165979272114,24.0390446167556,24.1376461123125,142163.158082329,0.0,1.0
2021-07-21,25.63,25.67,25.16,25.16,79110,25.271563311216,25.3110039094388,24.8081362820989,24.8081362820989,80232.0487668492,0.0,1.0
2021-07-22,25.36,25.595,25.18,25.57,57611,25.0053392732126,25.2370527877711,24.8278565812103,25.2124024138819,58428.1198521924,0.0,1.0
2021-07-23,25.5,25.54,25.21,25.46,70313,25.1433813669922,25.1828219652149,24.8574370298773,25.1039407687694,71310.2773978442,0.0,1.0
2021-07-26,25.73,25.85,25.43,25.47,56416,25.3701648067729,25.4884866014411,25.0743603201024,25.1138009183251,57216.1706893004,0.0,1.0
2021-07-27,25.28,25.609,24.86,25.55,77532,24.9264580767671,25.2508569971491,24.5123317954284,25.1926821147706,78631.6673617918,0.0,1.0
2021-07-28,25.87,25.97,25.35,25.41,88145,25.5082069005524,25.6068083961093,24.9954791236569,25.054640020991,89395.1957850325,0.0,1.0
2021-07-29,25.77,26.21,25.75,25.93,59085,25.4096054049956,25.8434519854457,25.3898851058842,25.5673677978865,59923.0261836592,0.0,1.0
2021-07-30,25.43,25.8023,25.33,25.46,63428,25.0743603201024,25.4414536880605,24.9757588245455,25.1039407687694,64327.6246894666,0.0,1.0
2021-08-02,25.47,25.73,25.42,25.55,88858,25.1138009183251,25.3701648067729,25.0645001705467,25.1926821147706,90118.308549168,0.0,1.0
2021-08-03,25.46,25.475,25.04,25.47,127911,25.1039407687694,25.118730993103,24.6898144874307,25.1138009183251,129725.212865838,0.0,1.0
2021-08-04,25.47,25.7199,25.44,25.44,77494,25.1138009183251,25.3602060557216,25.0842204696581,25.0842204696581,78593.1283925952,0.0,1.0
2021-08-05,25.89,25.9402,25.42,25.44,89433,25.5279271996638,25.5774251504333,25.0645001705467,25.0842204696581,90701.464004116,0.0,1.0
2021-08-06,25.62,25.92,25.53,25.83,59435,25.2617031616604,25.5575076483309,25.1729618156592,25.4687663023297,60277.9903736275,0.0,1.0
2021-08-09,26.08,26.185,25.58,25.63,91298,25.7152700412218,25.8188016115565,25.2222625634376,25.271563311216,92592.9160449473,0.0,1.0
2021-08-10,26.09,26.55,26.08,26.36,71542,25.7251301907775,26.1786970703389,25.7152700412218,25.9913542287809,72556.7087963331,0.0,1.0
2021-08-11,25.9,26.17,25.5701,26.16,67239,25.5377873492195,25.8040113872229,25.2125010153775,25.7941512376673,68192.6776265221,0.0,1.0
2021-08-12,25.93,26.02,25.7058,25.9,67887,25.5673677978865,25.6561091438877,25.3463032448481,25.5377873492195,68849.8684696637,0.0,1.0
2021-08-13,25.68,25.8,25.62,25.78,46585,25.3208640589945,25.4391858536627,25.2617031616604,25.4194655545513,47245.733684789,0.0,1.0
2021-08-16,25.28,25.47,24.94,25.47,74308,24.9264580767671,25.1138009183251,24.5912129918739,25.1138009183251,75361.9400804832,0.0,1.0
2021-08-17,25.05,25.26,24.75,24.92,93665,24.6996746369864,24.9067377776558,24.4038701503159,24.5714926927625,94993.4881525335,0.0,1.0
2021-08-18,24.94,25.3336,24.9,25.0,50200,24.5912129918739,24.9793084783856,24.5517723936512,24.650373889208,50912.0066754623,0.0,1.0
2021-08-19,24.36,24.79,24.27,24.66,101587,24.0193243176443,24.4433107485387,23.9305829716431,24.3151288043148,103027.849046617,0.0,1.0
2021-08-20,24.71,24.71,24.43,24.43,86292,24.3644295520932,24.3644295520932,24.0883453645341,24.0883453645341,87515.9139449999,0.0,1.0
2021-08-23,25.42,25.46,24.88,24.88,88141,25.0645001705467,25.1039407687694,24.5320520945398,24.5320520945398,89391.1390514328,0.0,1.0
2021-08-24,26.06,26.22,25.48,25.48,112374,25.6955497421104,25.8533121350013,25.1236610678808,25.1236610678808,113967.845381442,0.0,1.0
2021-08-25,26.07,26.355,25.945,26.01,63011,25.7054098916661,25.9864241540031,25.5821580222201,25.646248994332,63904.7102117043,0.0,1.0
2021-08-26,25.73,26.2163,25.67,25.98,55013,25.3701648067729,25.8496638796657,25.3110039094388,25.616668545665,55793.2713792272,0.0,1.0
2021-08-27,26.07,26.1,25.75,25.79,76297,25.7054098916661,25.7349903403332,25.3898851058842,25.429325704107,77379.1508629034,0.0,1.0
2021-08-30,26.16,26.315,25.93,26.1,89948,25.7941512376673,25.9469835557803,25.5673677978865,25.7349903403332,91223.7684550693,0.0,1.0
2021-08-31,26.38,26.48,26.15,26.15,47319,26.0110745278923,26.1096760234491,25.7842910881116,25.7842910881116,47990.1443003227,0.0,1.0
2021-09-01,26.42,26.64,26.4,26.46,48766,26.050515126115,26.26743841634,26.0307948270036,26.0899557243377,49457.667679992,0.0,1.0
2021-09-02,26.44,26.6712,26.33,26.44,33297,26.0702354252264,26.2982020829538,25.9617737801139,26.0702354252264,33769.2646667902,0.0,1.0
2021-09-03,26.33,26.405,26.17,26.32,36020,25.9617737801139,26.0357249017815,25.8040113872229,25.9519136305582,36530.886064744,0.0,1.0
2021-09-07,26.56,26.57,26.325,26.36,58091,26.1885572198946,26.1984173694503,25.956843705336,25.9913542287809,58914.927884149,0.0,1.0
2021-09-08,26.17,26.5221,26.01,26.48,43416,25.8040113872229,26.1511872530785,25.646248994332,26.1096760234491,44031.7864904756,0.0,1.0
2021-09-09,26.32,26.43,26.05,26.05,49246,25.9519136305582,26.0603752756707,25.6856895925547,25.6856895925547,49944.4757119485,0.0,1.0
2021-09-10,26.02,26.54,26.0001,26.44,44902,25.6561091438877,26.1688369207832,25.6364874462719,26.0702354252264,45538.8630227412,0.0,1.0
2021-09-13,25.92,26.15,25.52,26.15,77586,25.5575076483309,25.7842910881116,25.1631016661035,25.7842910881116,78686.4332653867,0.0,1.0
2021-09-14,25.62,26.0301,25.52,25.91,57848,25.2617031616604,25.6660678949389,25.1631016661035,25.5476474987752,58668.4813179709,0.0,1.0
2021-09-15,25.85,25.85,25.4,25.57,55358,25.4884866014411,25.4884866014411,25.0447798714353,25.2124024138819,56143.164652196,0.0,1.0
2021-09-16,25.96,26.04,25.74,25.74,67175,25.5969482465536,25.6758294429991,25.3800249563286,25.3800249563286,68127.7698889279,0.0,1.0
2021-09-17,25.93,26.02,25.7312,25.91,32179,25.5673677978865,25.6561091438877,25.3713480247196,25.5476474987752,32635.4076256913,0.0,1.0
2021-09-20,25.09,25.4,24.67,25.19,110241,24.7391152352091,25.0447798714353,24.3249889538705,24.837716730766,111804.592189435,0.0,1.0
2021-09-21,25.09,25.36,24.911,25.26,54283,24.7391152352091,25.0053392732126,24.5626185581624,24.9067377776558,55052.9174972934,0.0,1.0
2021-09-22,25.5,25.56,25.15,25.16,47829,25.1433813669922,25.2025422643263,24.7982761325432,24.8081362820989,48507.3778342766,0.0,1.0
2021-09-23,26.04,26.16,25.73,25.74,57056,25.6758294429991,25.7941512376673,25.3701648067729,25.3800249563286,57865.2480652425,0.0,1.0
2021-09-24,25.9,25.96,25.71,25.86,33022,25.5377873492195,25.5969482465536,25.3504445076615,25.4983467509968,33490.3642318151,0.0,1.0
2021-09-27,25.83,25.8994,25.6416,25.79,30735,25.4687663023297,25.5371957402461,25.2830010847006,25.429325704107,31170.9267962218,0.0,1.0
2021-09-28,24.89,25.55,24.841,25.55,118197,24.5419122440955,25.1926821147706,24.4935975112726,25.1926821147706,119873.435319116,0.0,1.0
2021-09-29,24.57,25.13,24.55,25.0,70062,24.2263874583136,24.7785558334319,24.2066671592023,24.650373889208,71055.717364467,0.0,1.0
2021-09-30,24.66,24.99,24.49,24.68,63711,24.3151288043148,24.6405137396523,24.1475062618682,24.3348491034261,64614.638591641,0.0,1.0
2021-10-01,24.71,24.75,24.23,24.67,68405,24.3644295520932,24.4038701503159,23.8911423734204,24.3249889538705,69375.2154708167,0.0,1.0
2021-10-04,24.05,24.53,23.92,24.53,133462,23.7136596814181,24.1869468600909,23.5854777371942,24.1869468600909,135354.944918736,0.0,1.0
2021-10-05,24.27,24.4435,24.1,24.1,40805,23.9305829716431,24.1016565664342,23.7629604291965,23.7629604291965,41383.7536333116,0.0,1.0
2021-10-06,24.31,24.3624,23.91,24.02,87508,23.9700235698659,24.0216907535376,23.5756175876385,23.684079232751,88749.1609592898,0.0,1.0
2021-10-07,24.73,24.9,24.5,24.5,50987,24.3841498512046,24.5517723936512,24.1573664114238,24.1573664114238,51710.1690111911,0.0,1.0
2021-10-08,24.6,24.8748,24.6,24.78,27825,24.2559679069807,24.5269248167708,24.2559679069807,24.433450598983,28219.6531024848,0.0,1.0
2021-10-11,24.52,24.94,24.52,24.52,36986,24.1770867105352,24.5912129918739,24.1770867105352,24.1770867105352,37510.5872290568,0.0,1.0
2021-10-12,24.7,24.77,24.6,24.62,48061,24.3545694025375,24.4235904494273,24.2559679069807,24.275688206092,48742.6683830557,0.0,1.0
2021-10-13,25.12,25.18,24.85,24.86,83411,24.7686956838762,24.8278565812103,24.5024716458728,24.5123317954284,84594.0515698603,0.0,1.0
2021-10-14,25.4,25.51,25.29,25.37,93679,25.0447798714353,25.1532415165478,24.9363182263228,25.0151994227683,95007.6867201323,0.0,1.0
2021-10-15,25.36,25.53,25.32,25.42,93273,25.0053392732126,25.1729618156592,24.9658986749899,25.0645001705467,94595.9282597689,0.0,1.0
2021-10-18,25.77,25.77,25.21,25.21,50885,25.4096054049956,25.4096054049956,24.8574370298773,24.8574370298773,51606.7223044004,0.0,1.0
2021-10-19,25.95,25.995,25.7158,25.83,53032,25.5870880969979,25.6314587699985,25.3561633944038,25.4687663023297,53784.1740640064,0.0,1.0
2021-10-20,25.84,25.964,25.73,25.82,119862,25.4786264518854,25.6008923063759,25.3701648067729,25.458906152774,121562.050679965,0.0,1.0
2021-10-21,26.0,26.1,25.79,25.79,107274,25.6363888447763,25.7349903403332,25.429325704107,25.429325704107,108795.510041903,0.0,1.0
2021-10-22,25.44,25.7,25.26,25.7,58806,25.0842204696581,25.3405843581058,24.9067377776558,25.3405843581058,59640.0690150843,0.0,1.0
2021-10-25,26.0,26.02,25.42,25.48,65589,25.6363888447763,25.6561091438877,25.0645001705467,25.1236610678808,66519.2750166714,0.0,1.0
2021-10-26,25.85,26.31,25.701,26.13,59635,25.4884866014411,25.9420534810025,25.3415703730614,25.7645707890002,60480.8270536094,0.0,1.0
2021-10-27,25.44,26.0,25.44,25.86,32412,25.0842204696581,25.6363888447763,25.0842204696581,25.4983467509968,32871.7123578702,0.0,1.0
2021-10-28,26.05,26.06,25.68,25.68,32624,25.6856895925547,25.6955497421104,25.3208640589945,25.3208640589945,33086.7192386511,0.0,1.0
2021-10-29,26.15,26.19,25.92,25.92,31784,25.7842910881116,25.8237316863343,25.5575076483309,25.5575076483309,32234.8051827269,0.0,1.0
2021-11-01,26.87,26.87,26.28,26.29,64552,26.4942218561208,26.4942218561208,25.9124730323355,25.9223331818911,65467.5668309649,0.0,1.0
2021-11-02,26.91,26.92,26.66,26.86,43766,26.5336624543435,26.5435226038992,26.2871587154514,26.4843617065651,44386.7506804439,0.0,1.0
2021-11-03,27.23,27.27,26.861,26.92,48708,26.8491872401254,26.8886278383481,26.4853477215206,26.5435226038992,49398.8450427971,0.0,1.0
2021-11-04,27.06,27.29,26.93,27.13,54897,26.6815646976787,26.9083481374595,26.5533827534549,26.7505857445685,55675.6261048378,0.0,1.0
2021-11-05,26.74,26.975,26.49,26.92,48361,26.3660399118969,26.5977534264554,26.1195361730048,26.5435226038992,49046.9234030285,0.0,1.0
2021-11-08,27.33,27.43,26.92,26.92,46828,26.9477887356822,27.046390231239,26.5435226038992,26.5435226038992,47492.1802509671,0.0,1.0
2021-11-09,26.82,27.4,26.6099,27.38,32238,26.4449211083423,27.016809782572,26.2377593661774,26.9970894834606,32695.244446286,0.0,1.0
2021-11-10,25.87,26.56,25.61,26.22,64973,25.5082069005524,26.1885572198946,25.2518430121047,25.8533121350013,65894.5380423271,0.0,1.0
2021-11-11,26.31,26.41,26.07,26.27,78387,25.9420534810025,26.0406549765593,25.7054098916661,25.9026128827798,79498.7941687144,0.0,1.0
2021-11-12,26.53,26.54,26.23,26.32,33317,26.1589767712275,26.1688369207832,25.863172284557,25.9519136305582,33789.5483347885,0.0,1.0
2021-11-15,26.57,26.75,26.3719,26.61,26278,26.1984173694503,26.3759000614526,26.0030878067522,26.237857967673,26650.7113828246,0.0,1.0
2021-11-16,26.66,26.73,26.31,26.43,33381,26.2871587154514,26.3561797623412,25.9420534810025,26.0603752756707,33854.4560723826,0.0,1.0
2021-11-17,26.49,26.85,26.48,26.62,28042,26.1195361730048,26.4745015570094,26.1096760234491,26.2477181172287,28439.7309002652,0.0,1.0
2021-11-18,26.3079,26.66,26.15,26.66,39945,25.9399828495958,26.2871587154514,25.7842910881116,26.2871587154514,40511.5559093893,0.0,1.0
2021-11-19,26.34,26.53,26.28,26.37,76840,25.9716339296695,26.1589767712275,25.9124730323355,26.0012143783366,77929.8524490544,0.0,1.0
2021-11-22,26.03,26.5302,25.71,26.48,47309,25.6659692934434,26.1591739742186,25.3504445076615,26.1096760234491,47980.0024663236,0.0,1.0
2021-11-23,25.57,26.0945,25.2404,25.89,42918,25.2124024138819,25.7295672580775,24.8874118845266,25.5279271996638,43526.7231573206,0.0,1.0
2021-11-24,25.84,25.89,25.23,25.39,51533,25.4786264518854,25.5279271996638,24.8771573289887,25.0349197218796,52263.9131475418,0.0,1.0
2021-11-26,25.66,25.78,25.44,25.6,23629,25.3011437598831,25.4194655545513,25.0842204696581,25.241982862549,23964.1395564641,0.0,1.0
2021-11-29,25.68,26.152,25.4716,26.1,97801,25.3208640589945,25.7862631180227,25.115378542254,25.7349903403332,99188.1506945594,0.0,1.0
2021-11-30,25.23,25.75,24.78,25.56,48484,24.8771573289887,25.3898851058842,24.433450598983,25.2025422643263,49171.6679612175,0.0,1.0
2021-12-01,23.95,25.498,23.95,25.39,76894,23.6150581858613,25.141409337081,23.6150581858613,25.0349197218796,77984.6183526493,0.0,1.0
2021-12-02,24.06,24.3919,23.63,23.86,72832,23.7235198309738,24.0507781947269,23.2995334000794,23.5263168398601,73865.0053822165,0.0,1.0
2021-12-03,23.42,24.26,23.0,24.26,73213,23.0924702594101,23.9207228220874,22.6783439780714,23.9207228220874,74251.409257582,0.0,1.0
2021-12-06,23.43,23.5701,22.62,23.1,46616,23.1023304089657,23.2404711042409,22.3036582949554,22.7769454736282,47277.1733701864,0.0,1.0
2021-12-07,24.49,24.5701,24.04,24.04,79555,24.1475062618682,24.2264860598092,23.7037995318624,23.7037995318624,80683.3603798087,0.0,1.0
2021-12-08,24.92,25.03,24.32,24.49,34439,24.5714926927625,24.679954337875,23.9798837194215,24.1475062618682,34927.462109487,0.0,1.0
2021-12-09,24.02,24.94,23.98,24.72,36204,23.684079232751,24.5912129918739,23.6446386345283,24.3742897016489,36717.4958103275,0.0,1.0
2021-12-10,23.71,24.1327,23.45,24.06,48805,23.3784145965249,23.7952031182436,23.1220507080771,23.7235198309738,49497.2208325883,0.0,1.0
2021-12-13,23.11,23.7,22.9,23.65,96388,22.7868056231839,23.3685544469692,22.5797424825145,23.3192536991908,97755.1095504872,0.0,1.0
2021-12-14,22.9847,23.17,22.65,22.67,51110,22.6632579492512,22.845966520518,22.3332387436224,22.3529590427338,51834.91356938,0.0,1.0
2021-12-15,23.41,23.47,22.39,22.88,29357,23.0826101098544,23.1417710071885,22.0768748551747,22.5600221834032,29773.3820711463,0.0,1.0
2021-12-16,22.92,23.67,22.7789,23.61,46009,22.5994627816259,23.3389739983021,22.4603360713952,23.279813100968,46661.5640464411,0.0,1.0
2021-12-17,23.48,23.65,22.46,22.74,61891,23.1516311567442,23.3192536991908,22.1458959020645,22.4219800896236,62768.8248038054,0.0,1.0
2021-12-20,22.97,23.28,22.79,23.18,47519,22.6487635294043,22.9544281656305,22.471280837402,22.8558266700737,48192.9809803047,0.0,1.0
2021-12-21,23.66,23.74,23.03,23.17,42134,23.3291138487465,23.4079950451919,22.7079244267384,22.845966520518,42731.6033717913,0.0,1.0
2021-12-22,23.61,23.72,23.421,23.56,23580,23.279813100968,23.3882747460806,23.0934562743656,23.2305123531896,23914.4445698686,0.0,1.0
2021-12-23,23.8,23.88,23.38,23.63,36311,23.467155942526,23.5460371389715,23.0530296611873,23.2995334000794,36826.0134341178,0.0,1.0
2021-12-27,23.86,23.95,23.671,23.72,69035,23.5263168398601,23.6150581858613,23.3399600132577,23.3882747460806,70014.1510127598,0.0,1.0
2021-12-28,23.53,24.12,23.5234,23.85,35688,23.2009319045226,23.7826807283079,23.1944242058158,23.5164566903044,36194.1771759741,0.0,1.0
2021-12-29,23.38,23.53,23.08,23.47,33486,23.0530296611873,23.2009319045226,22.7572251745168,23.1417710071885,33960.9453293732,0.0,1.0
2021-12-30,23.71,23.98,23.29,23.29,70350,23.3784145965249,23.6446386345283,22.9642883151862,22.9642883151862,71347.8021836408,0.0,1.0
2021-12-31,23.31,23.825,23.31,23.62,36388,22.9840086142975,23.4918063164152,22.9840086142975,23.2896732505237,36904.1055559109,0.0,1.0
2022-01-03,23.61,23.7425,23.25,23.5,147237,23.279813100968,23.4104600825808,22.9248477169634,23.1713514558555,149325.321252491,0.0,1.0
2022-01-04,23.16,23.6647,22.82,23.64,49766,22.8361063709623,23.3337481190376,22.5008612860691,23.3093935496351,50471.8510799015,0.0,1.0
2022-01-05,22.07,23.1684,22.03,23.01,76764,21.7613500693928,22.8443888965891,21.7219094711701,22.688204127627,77852.7745106612,0.0,1.0
2022-01-06,22.07,22.305,21.471,22.02,62293,21.7613500693928,21.9930635839514,21.1707271110074,21.7120493216144,63176.5265305693,0.0,1.0
2022-01-07,22.05,22.53,21.84,22.23,37990,21.7416297702815,22.2149169489543,21.5345666296121,21.9191124622838,38528.8273625659,0.0,1.0
2022-01-10,21.95,21.965,21.11,21.7,82312,21.6430282747246,21.6578184990581,20.8147757120472,21.3965245358325,83479.4640133598,0.0,1.0
2022-01-11,22.38,22.45,21.85,21.86,33698,22.067014705619,22.1360357525088,21.5444267791678,21.5542869287235,34175.952210154,0.0,1.0
2022-01-12,22.26,22.68,22.18,22.52,37346,21.9486929109508,22.3628191922895,21.8698117145053,22.2050567993986,37875.6932530242,0.0,1.0
2022-01-13,21.46,22.33,21.42,22.33,40701,21.1598809464961,22.0177139578406,21.1204403482734,22.0177139578406,41278.2785597211,0.0,1.0
2022-01-14,21.36,21.48,20.94,21.16,49065,21.0612794509393,21.1796012456075,20.6471531696006,20.8640764598257,49760.908516565,0.0,1.0
2022-01-18,20.72,21.22,20.68,21.07,47963,20.4302298793756,20.9232373571597,20.3907892811529,20.7753351138245,48643.2784098645,0.0,1.0
2022-01-19,20.3109,20.9322,20.31,20.75,46753,20.0268511610526,20.6394622529472,20.0259637475926,20.4598103280426,47416.1164959739,0.0,1.0
2022-01-20,19.92,20.91,19.9,20.46,162601,19.6414179149209,20.6175727209336,19.6216976158096,20.1738659909278,164907.235008702,0.0,1.0
2022-01-21,19.1,19.8206,19.05,19.67,86006,18.8328856513549,19.5434080283374,18.7835849035765,19.3949141760289,87225.8574926258,0.0,1.0
2022-01-24,19.0096,19.01,17.49,18.39,116761,18.7437498993715,18.7441443053538,17.2454015728899,18.1328150329014,118417.067956846,0.0,1.0
2022-01-25,18.55,18.95,18.3267,18.55,43006,18.2905774257923,18.6849834080197,18.0704002862139,18.2905774257923,43615.9712965127,0.0,1.0
2022-01-26,18.42,19.34,18.24,19.03,28447,18.1623954815685,19.0695292406913,17.9849127895662,18.7638646044651,28850.4751772286,0.0,1.0
2022-01-27,17.85,18.7411,17.83,18.69,26546,17.6003669568945,18.4790048838014,17.5806466577831,18.4286195195719,26922.5125340005,0.0,1.0
2022-01-28,18.46,18.46,17.5,17.87,29557,18.2018360797912,18.2018360797912,17.2552617224456,17.6200872560059,29976.2187511283,0.0,1.0
2022-01-31,19.55,19.55,18.51,18.51,18418,19.2765923813607,19.2765923813607,18.2511368275696,18.2511368275696,18679.2298595351,0.0,1.0
2022-02-01,19.96,19.99,19.609,19.78,30192,19.6808585131437,19.7104389618107,19.3347672637392,19.5033758211414,30620.2252100708,0.0,1.0
2022-02-02,19.32,19.92,19.11,19.92,21156,19.0498089415799,19.6414179149209,18.8427458009106,19.6414179149209,21456.0640084877,0.0,1.0
2022-02-03,18.44,19.07,18.44,18.71,28130,18.1821157806798,18.8033052026879,18.1821157806798,18.4483398186833,28528.9790394573,0.0,1.0
2022-02-04,18.93,19.0888,18.3715,18.6,21448,18.6652631089083,18.8218422838525,18.1145737562234,18.3398781735708,21752.2055612613,0.0,1.0
2022-02-07,18.93,19.3129,18.93,19.03,32370,18.6652631089083,19.0428082353954,18.6652631089083,18.7638646044651,32829.116655074,0.0,1.0
2022-02-08,19.25,19.2699,18.68,18.74,24877,18.9807878946902,19.000409592306,18.4187593700162,18.4779202673503,25229.8404395513,0.0,1.0
2022-02-09,20.06,20.0688,19.47,19.47,44302,19.7794600087005,19.7881369403095,19.1977111849152,19.1977111849152,44930.3529827955,0.0,1.0
2022-02-10,19.64,20.4449,19.51,19.62,22459,19.3653337273618,20.1589771650987,19.2371517831379,19.3456134282504,22777.5449785699,0.0,1.0
2022-02-11,19.1,19.855,18.99,19.7,23866,18.8328856513549,19.577326942809,18.7244240062424,19.4244946246959,24204.5010222427,0.0,1.0
2022-02-14,18.84,19.28,18.75,19.0,19101,18.5765217629071,19.0103683433572,18.487780416906,18.7342841557981,19371.9171216735,0.0,1.0
2022-02-15,19.68,19.69,19.11,19.18,13945,19.4047743255845,19.4146344751402,18.8427458009106,18.9117668478004,14142.7875117395,0.0,1.0
2022-02-16,19.49,19.575,19.2433,19.38,119563,19.2174314840266,19.3012427552499,18.9741815944879,19.108969838914,121258.809843392,0.0,1.0
2022-02-17,18.69,19.36,18.65,19.25,40536,18.4286195195719,19.0892495398027,18.3891789213492,18.9807878946902,41110.9382987359,0.0,1.0
2022-02-18,18.14,18.69,18.0,18.57,31563,17.8863112940093,18.4286195195719,17.7482692002298,18.3102977249037,32010.670651347,0.0,1.0
2022-02-22,17.7,18.27,17.58,17.84,65964,17.4524647135593,18.0144932382332,17.3341429188911,17.5905068073388,66899.5937916372,0.0,1.0
2022-02-23,17.22,17.9934,17.21,17.93,26396,16.9791775348865,17.741761501523,16.9693173853308,17.67924815334,26770.385024014,0.0,1.0
2022-02-24,18.15,18.18,16.37,16.39,81195,17.896171443565,17.9257518922321,16.1410648226534,16.1607851217648,82346.6211556607,0.0,1.0
2022-02-25,18.44,18.4425,17.8,18.22,36573,18.1821157806798,18.1845808180687,17.5510662091161,17.9651924904548,37091.7294848941,0.0,1.0
2022-02-28,18.86,18.9614,18.28,18.29,28365,18.5962420620185,18.6962239785131,18.0243533877889,18.0342135373446,28767.3121384361,0.0,1.0
2022-03-01,18.47,18.97,18.32,18.78,34035,18.2116962293469,18.704703707131,18.0637939860116,18.517360865573,34517.7320159235,0.0,1.0
2022-03-02,18.696,18.76,18.17,18.6,27977,18.4345356093053,18.4976405664617,17.9158917426764,18.3398781735708,28373.8089792711,0.0,1.0
2022-03-03,17.99,18.74,17.9197,18.74,13347,17.7384090506741,18.4779202673503,17.6690921992976,18.4779202673503,13536.3058385935,0.0,1.0
2022-03-04,17.39,18.02,17.2761,17.85,17444,17.1468000773331,17.7679894993411,17.0344929738939,17.6003669568945,17691.4152280232,0.0,1.0
2022-03-07,16.5257,17.5385,16.5257,17.38,48835,16.2945873512354,17.293223298235,16.2945873512354,17.1369399277774,49527.6463345857,0.0,1.0
2022-03-08,16.6342,17.1615,16.16,16.48,25164,16.4015699739145,16.9214956599857,15.9340016819841,16.2495264677659,25520.9110753255,0.0,1.0
2022-03-09,17.34,17.42,17.0502,17.08,49922,17.0974993295547,17.1763805260001,16.811752195431,16.8411354411069,50630.0636902874,0.0,1.0
2022-03-10,17.0888,17.12,16.7598,17.06,27229,16.8498123727159,16.8805760393296,16.5254134523339,16.8214151419955,27615.1997961387,0.0,1.0
2022-03-11,16.42,17.22,16.42,17.22,15741,16.1903655704318,16.9791775348865,16.1903655704318,16.9791775348865,15964.2608979772,0.0,1.0
2022-03-14,15.88,16.48,15.85,16.31,23145,15.6579174944249,16.2495264677659,15.6283370457579,16.0819039253193,23473.2747909079,0.0,1.0
2022-03-15,16.45,16.4701,15.87,16.02,25892,16.2199460190989,16.2397649197058,15.6480573448692,15.7959595882045,26259.2365904595,0.0,1.0
2022-03-16,17.4,17.4,16.67,16.71,19822,17.1566602268888,17.1566602268888,16.4368693093239,16.4763099075466,20103.1433530082,0.0,1.0
2022-03-17,17.8225,17.84,17.18,17.18,24321,17.5732515456164,17.5905068073388,16.9397369366637,16.9397369366637,24665.9544692016,0.0,1.0
2022-03-18,18.503,18.503,17.67,17.67,46416,18.2442347228806,18.2442347228806,17.4228842648922,17.4228842648922,47074.3366902044,0.0,1.0
2022-03-21,18.3108,18.58,18.1373,18.43,10587,18.0547226484204,18.3201578744594,17.8836490536293,18.1722556311241,10737.159654843,0.0,1.0
2022-03-22,19.0344,19.14,18.25,18.25,23255,18.7682030702696,18.8723262495776,17.9947729391218,17.9947729391218,23584.834964898,0.0,1.0
2022-03-23,18.9713,19.47,18.7864,18.89,36116,18.7059855265733,19.1977111849152,18.5236713612887,18.6258225106856,36628.2476711353,0.0,1.0
2022-03-24,19.25,19.25,18.6684,18.99,14595,18.9807878946902,18.9807878946902,18.4073215965316,18.7244240062424,14802.0067216807,0.0,1.0
2022-03-25,18.92,19.23,18.76,19.23,31077,18.6554029593526,18.9610675955788,18.4976405664617,18.9610675955788,31517.7775189909,0.0,1.0
2022-03-28,19.76,19.78,18.94,18.94,33329,19.48365552203,19.5033758211414,18.675123258464,18.675123258464,33801.7185355873,0.0,1.0
2022-03-29,20.44,20.62,19.73,19.97,57720,20.1541456918165,20.3316283838188,19.454075073363,19.6907186626994,58538.6658427825,0.0,1.0
2022-03-30,19.8112,20.5104,19.8,20.29,42865,19.5341394877551,20.2235611446885,19.5230961202527,20.0062434484812,43472.9714371254,0.0,1.0
2022-03-31,19.38,19.7434,19.36,19.73,27214,19.108969838914,19.4672876737676,19.0892495398027,19.454075073363,27599.9870451401,0.0,1.0
2022-04-01,19.35,19.5647,19.1704,19.55,10774,19.079389390247,19.2910868012075,18.9023011042269,19.2765923813607,10926.8119506261,0.0,1.0
2022-04-04,19.9507,19.9734,19.48,19.48,26938,19.6716885740569,19.6940711135483,19.2075713344709,19.2075713344709,27320.072426765,0.0,1.0
2022-04-05,19.0727,19.9,19.07,19.89,51950,18.8059674430679,19.6216976158096,18.8033052026879,19.6118374662539,52686.8276253041,0.0,1.0
2022-04-06,18.4144,18.76,18.11,18.76,52481,18.1568737978173,18.4976405664617,17.8567308453423,18.4976405664617,53225.3590106561,0.0,1.0
2022-04-07,18.2025,18.48,17.76,18.31,20872,17.9479372287323,18.2215563789026,17.5116256108934,18.0539338364559,21168.0359229134,0.0,1.0
2022-04-08,17.857,18.2001,17.857,18.08,16928,17.6072690615835,17.945570792839,17.6072690615835,17.8271503966752,17168.0965936698,0.0,1.0
2022-04-11,17.6991,17.8211,17.42,17.52,17153,17.4515773000993,17.5718711246786,17.1763805260001,17.274982021557,17396.2878586495,0.0,1.0
2022-04-12,17.51,18.2002,17.451,17.95,16889,17.2651218720013,17.9456693943345,17.2069469896228,17.6989684524513,17128.5434410734,0.0,1.0
2022-04-13,17.993,18.03,17.46,17.46,13507,17.7413670955408,17.7778496488968,17.2158211242229,17.2158211242229,13698.5751825791,0.0,1.0
2022-04-14,17.51,17.98,17.51,17.96,18042,17.2651218720013,17.7285489011184,17.2651218720013,17.708828602007,18297.8969011691,0.0,1.0
2022-04-18,17.29,17.5034,17.05,17.42,20921,17.0481985817763,17.2586141732945,16.8115549924399,17.1763805260001,21217.7309095089,0.0,1.0
2022-04-19,17.824,17.88,17.19,17.23,14843,17.5747305680497,17.6299474055616,16.9495970862194,16.9890376844422,15053.5242048583,0.0,1.0
2022-04-20,17.11,17.74,17.1,17.74,86841,16.870715889774,17.491905311782,16.8608557402183,17.491905311782,88072.70063155,0.0,1.0
2022-04-21,16.47,17.5,16.39,17.37,88615,16.2396663182102,17.2552617224456,16.1607851217648,17.1270797782217,89871.8619829901,0.0,1.0
2022-04-22,16.08,16.61,16.03,16.46,107449,15.8551204855386,16.3777084119898,15.8058197377602,16.2298061686545,108972.992136887,0.0,1.0
2022-04-25,16.29,16.2992,15.91,15.94,40253,16.0621836262079,16.0712549637992,15.687497943092,15.717078391759,40823.9243965615,0.0,1.0
2022-04-26,15.565,16.16,15.565,16.15,23852,15.3473227834209,15.9340016819841,15.3473227834209,15.9241415324284,24190.302454644,0.0,1.0
2022-04-27,15.4166,15.71,15.265,15.47,24051,15.2009981640146,15.4902949519783,15.0515182967504,15.2536513626419,24392.1249512259,0.0,1.0
2022-04-28,15.9202,16.045,15.26,15.68,90338,15.6975552956388,15.8206099620937,15.0465882219726,15.4607145033113,91619.299981034,0.0,1.0
2022-04-29,15.3097,16.12,15.3097,15.73,15625,15.0955931652643,15.8945610837613,15.0955931652643,15.5100152510897,15846.6156235876,0.0,1.0
2022-05-02,15.7258,15.7258,15.16,15.24,25838,15.5058739882763,15.5058739882763,14.9479867264157,15.0268679228612,26204.4706868644,0.0,1.0
2022-05-03,15.871,15.995,15.67,15.67,14067,15.6490433598248,15.7713092143153,15.4508543537556,15.4508543537556,14266.5178865285,0.0,1.0
2022-05-04,16.52,16.5399,15.6006,15.88,32631,16.2889670659886,16.3085887636045,15.3824249158391,15.6579174944249,33093.8185224505,0.0,1.0
2022-05-05,15.65,16.24,15.5,16.24,15643,15.4311340546442,16.0128828784295,15.283231811309,16.0128828784295,15864.870924786,0.0,1.0
2022-05-06,15.26,15.54,14.99,15.54,19980,15.0465882219726,15.3226724095317,14.7803641839691,15.3226724095317,20263.3843301939,0.0,1.0
2022-05-09,14.19,14.915,14.12,14.83,65170,13.9915522195145,14.7064130623015,13.9225311726247,14.6226017910782,66094.332172109,0.0,1.0
2022-05-10,13.92,14.4,13.59,14.34,85790,13.725328181511,14.1986153601838,13.3999432461735,14.1394544628497,87006.7938782454,0.0,1.0
2022-05-11,13.28,14.07,13.25,13.78,27891,13.0942786099473,13.8732304248463,13.0646981612802,13.5872860877314,28286.5892068789,0.0,1.0
2022-05-12,13.51,13.83,12.8562,13.02,59146,13.321062049728,13.6365868355099,12.6764054717774,12.8379147214995,59984.8913710537,0.0,1.0
2022-05-13,14.4,14.48,13.92,13.92,63501,14.1986153601838,14.2774965566293,13.725328181511,13.725328181511,64401.6600776601,0.0,1.0
2022-05-16,14.1369,14.4801,14.1369,14.34,13088,13.9391948253738,14.2775951581248,13.9391948253738,14.1394544628497,13273.6323380169,0.0,1.0
2022-05-17,14.69,14.69,14.34,14.45,13406,14.4845596972986,14.4845596972986,14.1394544628497,14.2479161079622,13596.1426591882,0.0,1.0
2022-05-18,14.06,14.68,14.0,14.4,46627,13.8633702752906,14.4746995477429,13.8042093779565,14.1986153601838,47288.3293875852,0.0,1.0
2022-05-19,14.28,14.505,13.95,13.96,60895,14.0802935655156,14.3021469305185,13.7549086301781,13.7647687797337,61758.6981374956,0.0,1.0
2022-05-20,14.05,14.51,13.51,14.51,38257,13.8535101257349,14.3070770052963,13.321062049728,14.3070770052963,38799.6143303419,0.0,1.0
2022-05-23,14.14,14.17,13.89,14.1,27817,13.942251471736,13.9718319204031,13.695747732844,13.9028108735133,28211.5396352857,0.0,1.0
2022-05-24,13.31,13.71,13.19,13.71,39344,13.1238590586143,13.5182650408417,13.0055372639461,13.5182650408417,39902.0316860437,0.0,1.0
2022-05-25,13.87,13.93,13.26,13.26,21388,13.6760274337326,13.7351883310667,13.0745583108359,13.0745583108359,21691.3545572667,0.0,1.0
2022-05-26,14.43,14.5265,13.84,13.84,20242,14.2281958088509,14.3233462520632,13.6464469850655,13.6464469850655,20529.1003809702,0.0,1.0
2022-05-27,15.0964,15.1,14.61,14.61,13573,14.8852761752416,14.8888258290816,14.4056785008532,14.4056785008532,13765.5112869731,0.0,1.0
2022-05-31,14.95,15.29,14.75,15.17,65083,14.7409235857464,15.0761686706396,14.5437205946327,14.9578468759714,66006.098216317,0.0,1.0
2022-06-01,14.52,15.12,14.435,15.02,26329,14.316937154852,14.908546128193,14.2331258836287,14.8099446326362,26702.4347362201,0.0,1.0
2022-06-02,15.2098,15.21,14.5,14.53,18972,14.997090271203,14.9972874741941,14.2972168557406,14.3267973044077,19241.0874630851,0.0,1.0
2022-06-03,14.6698,14.9501,14.59,14.84,16541,14.4646421951961,14.7410221872419,14.3859582017418,14.6324619406339,16775.6076179049,0.0,1.0
2022-06-06,14.69,14.9781,14.62,14.88,15341,14.4845596972986,14.7686306059979,14.4155386504088,14.6719025388566,15558.5875380133,0.0,1.0
2022-06-07,14.93,14.9809,14.46,14.46,11865,14.721203286635,14.7713914478734,14.2577762575179,14.2577762575179,12033.2860399275,0.0,1.0
2022-06-08,14.84,15.122,14.78,14.83,22439,14.6324619406339,14.9105181581041,14.5733010432998,14.6226017910782,22757.2613105716,0.0,1.0
2022-06-09,14.201,14.79,14.2,14.78,21879,14.0023983840257,14.5831611928555,14.0014123690701,14.5733010432998,22189.3186066223,0.0,1.0
2022-06-10,13.6173,13.9205,13.571,13.83,11043,13.4268614544605,13.7258211889888,13.3812089620177,13.6365868355099,11199.6272852018,0.0,1.0
2022-06-13,12.6725,13.06,12.62,13.0,44902,12.4952745244395,12.8773553197223,12.4435087392722,12.8181944223882,45538.8630227414,0.0,1.0
2022-06-14,12.75,12.83,12.58,12.78,23310,12.5716906834961,12.6505718799415,12.4040681410495,12.6012711321631,23640.6150518929,0.0,1.0
2022-06-15,13.21,13.37,12.84,12.84,33337,13.0252575630575,13.1830199559484,12.6604320294972,12.6604320294972,33809.8320027866,0.0,1.0
2022-06-16,12.5,12.77,12.38,12.74,80128,12.325186944604,12.5914109826074,12.2068651499358,12.5618305339404,81264.4874679571,0.0,1.0
2022-06-17,12.8005,12.86,12.47,12.57,19359,12.6214844387523,12.6801523286086,12.295606495937,12.3942079914938,19633.5764388501,0.0,1.0
2022-06-21,13.17,13.41,13.06,13.06,18265,12.9858169648348,13.2224605541712,12.8773553197223,12.8773553197223,18524.059799349,0.0,1.0
2022-06-22,13.15,13.35,12.95,12.95,10791,12.9660966657234,13.1632996568371,12.7688936746097,12.7688936746097,10944.0530684246,0.0,1.0
2022-06-23,13.47,13.48,13.13,13.24,57269,13.2816214515053,13.291481601061,12.946376366612,13.0548380117246,58081.2691294232,0.0,1.0
2022-06-24,13.9804,13.9804,13.61,13.61,15000,13.7848834848273,13.7848834848273,13.4196635452848,13.4196635452848,15212.7509986442,0.0,1.0
2022-06-27,13.86,14.084,13.76,14.04,9613,13.6661672841769,13.8870346342242,13.5675657886201,13.8436499761792,9749.34502333107,0.0,1.0
2022-06-28,13.38,14.02,13.36,13.91,8681,13.1928801055041,13.8239296770678,13.1731598063928,13.7154680319553,8804.12609461532,0.0,1.0
2022-06-29,13.1868,13.29,13.07,13.29,9761,13.0023820160883,13.104138759503,12.8872154692779,13.104138759503,9899.4441665177,0.0,1.0
2022-06-30,12.92,13.0677,12.67,12.98,36980,12.7393132259427,12.8849476348801,12.4928094870506,12.7984741232768,37504.5021286573,0.0,1.0
2022-07-01,13.03,13.12,12.83,12.87,15262,12.8477748710552,12.9365162170564,12.6505718799415,12.6900124781643,15478.4670494204,0.0,1.0
2022-07-05,13.44,13.44,12.69,12.8,11471,13.2520410028382,13.2520410028382,12.512529786162,12.6209914312745,11633.6977803631,0.0,1.0
2022-07-06,13.33,13.4216,13.2,13.41,16636,13.1435793577257,13.2338983276558,13.0153974135018,13.2224605541712,16871.9550408962,0.0,1.0
2022-07-07,13.96,13.96,13.42,13.42,9841,13.7647687797337,13.7647687797337,13.2323207037269,13.2323207037269,9980.57883851049,0.0,1.0
2022-07-08,13.92,14.14,13.72,13.72,32917,13.725328181511,13.942251471736,13.5281251903974,13.5281251903974,33383.8749748246,0.0,1.0
2022-07-11,13.39,13.7299,13.39,13.71,7566,13.2027402550598,13.5378867384575,13.2027402550598,13.5182650408417,7673.3116037161,0.0,1.0
2022-07-12,13.44,13.565,13.31,13.4,7463,13.2520410028382,13.3752928722843,13.1238590586143,13.2126004046155,7568.85071352542,0.0,1.0
2022-07-13,13.4,13.53,13.14,13.14,11822,13.2126004046155,13.3407823488394,12.9562365161677,12.9562365161677,11989.6761537314,0.0,1.0
2022-07-14,13.26,13.34,13.114,13.23,25263,13.0745583108359,13.1534395072814,12.9306001273229,13.0449778621689,25621.3152319165,0.0,1.0
2022-07-15,13.64,13.64,13.285,13.42,9302,13.4492439939519,13.4492439939519,13.0992086847251,13.2323207037269,9433.93398595917,0.0,1.0
2022-07-18,13.84,14.1764,13.77,13.86,10127,13.6464469850655,13.9781424161187,13.5774259381758,13.6661672841769,10270.6352908846,0.0,1.0
2022-07-19,14.29,14.3,13.9207,14.07,14683,14.0901537150713,14.100013864627,13.7260183919799,13.8732304248463,14891.2548608728,0.0,1.0
2022-07-20,14.86,14.88,14.35,14.35,28886,14.6521822397452,14.6719025388566,14.1493146124054,14.1493146124054,29295.701689789,0.0,1.0
2022-07-21,14.98,14.98,14.69,14.78,16055,14.7705040344134,14.7705040344134,14.4845596972986,14.5733010432998,16282.7144855488,0.0,1.0
2022-07-22,14.3988,14.93,14.3229,14.83,16372,14.1974321422371,14.721203286635,14.1225936071095,14.6226017910782,16604.2106233201,0.0,1.0
2022-07-25,14.31,14.3984,14.1913,14.38,9621,14.1098740141827,14.1970377362549,13.9928340389567,14.1788950610724,9757.45849053031,0.0,1.0
2022-07-26,13.77,14.09,13.77,14.09,7390,13.5774259381758,13.8929507239576,13.5774259381758,13.8929507239576,7494.81532533199,0.0,1.0
2022-07-27,14.4,14.4598,14.01,14.01,16420,14.1986153601838,14.2575790545268,13.8140695275122,13.8140695275122,16652.8914265158,0.0,1.0
2022-07-28,14.5998,14.6,14.15,14.42,5054,14.3956211483064,14.3958183512975,13.9521116212917,14.2183356592952,5125.68290314315,0.0,1.0
2022-07-29,14.8,14.82,14.53,14.59,6134,14.5930213424111,14.6127416415225,14.3267973044077,14.3859582017418,6221.00097504555,0.0,1.0
2022-08-01,14.93,15.04,14.6101,14.67,7395,14.721203286635,14.8296649317475,14.4057771023487,14.4648393981873,7499.88624233156,0.0,1.0
2022-08-02,15.11,15.3,14.81,14.81,7464,14.8986859786373,15.0860288201953,14.6028814919668,14.6028814919668,7569.86489692532,0.0,1.0
2022-08-03,15.6652,15.67,15.23,15.23,11463,15.4461214819688,15.4508543537556,15.0170077733055,15.0170077733055,11625.5843131639,0.0,1.0
2022-08-04,15.78,15.96,15.68,15.82,13551,15.5593159988681,15.7367986908704,15.4607145033113,15.5987565970908,13743.1992521751,0.0,1.0
2022-08-05,15.8713,15.8713,15.43,15.43,8119,15.6493391643115,15.6493391643115,15.2142107644192,15.2142107644192,8234.1550238661,0.0,1.0
2022-08-08,15.99,16.29,15.93,15.93,24295,15.7663791395374,16.0621836262079,15.7072182422033,15.7072182422033,24639.585700804,0.0,1.0
2022-08-09,15.54,15.79,15.49,15.79,15670,15.3226724095317,15.5691761484238,15.2733716617533,15.5691761484238,15892.2538765836,0.0,1.0
2022-08-10,16.17,16.17,15.8947,16.0,18746,15.9438618315397,15.9438618315397,15.6724119142718,15.7762392890931,19011.8820147056,0.0,1.0
2022-08-11,16.16,16.67,16.11,16.42,42354,15.9340016819841,16.4368693093239,15.8847009342056,16.1903655704318,42954.7237197714,0.0,1.0
2022-08-12,16.51,16.51,16.23,16.31,17572,16.279106916433,16.279106916433,16.0030227288738,16.0819039253193,17821.2307032116,0.0,1.0
2022-08-15,16.51,16.5516,16.37,16.37,5669,16.279106916433,16.3201251385846,16.1410648226534,16.1410648226534,5749.40569408756,0.0,1.0
2022-08-16,16.5552,16.78,16.26,16.43,9317,16.3236747924247,16.5453309544364,16.0326031775409,16.2002257199875,9449.14673695779,0.0,1.0
2022-08-17,16.081,16.39,16.05,16.3,9249,15.8561065004942,16.1607851217648,15.8255400368715,16.0720437757636,9380.18226576394,0.0,1.0
2022-08-18,16.0,16.08,15.93,16.08,12433,15.7762392890931,15.8551204855386,15.7072182422033,15.8551204855386,12609.3422110762,0.0,1.0
2022-08-19,15.406,15.52,15.3466,15.505,8317,15.1905464054855,15.3029521104203,15.1319771171248,15.2881618860868,8434.96333704823,0.0,1.0
2022-08-22,14.86,15.11,14.85,15.03,22946,14.6521822397452,14.8986859786373,14.6423220901896,14.8198047821918,23271.4522943259,0.0,1.0
2022-08-23,14.83,15.13,14.81,14.89,35011,14.6226017910782,14.9184062777487,14.6028814919668,14.6817626884123,35507.5750142353,0.0,1.0
2022-08-24,14.96,15.1,14.87,14.87,12661,14.7507837353021,14.8888258290816,14.6620423893009,14.6620423893009,12840.5760262555,0.0,1.0
2022-08-25,15.3205,15.3205,15.1,15.1,16187,15.1062421267844,15.1062421267844,14.8888258290816,14.8888258290816,16416.5866943369,0.0,1.0
2022-08-26,14.66,15.34,14.66,15.34,21127,14.4549792486316,15.125469418418,14.4549792486316,15.125469418418,21426.6526898902,0.0,1.0
2022-08-29,14.5686,14.7,14.46,14.46,11917,14.3648574816926,14.4944198468543,14.2577762575179,14.2577762575179,12086.0235767228,0.0,1.0
2022-08-30,14.3099,14.69,14.17,14.65,7597,14.1097754126871,14.4845596972986,13.9718319204031,14.4451190990759,7704.75128911329,0.0,1.0
2022-08-31,14.27,14.52,14.27,14.5,14207,14.0704334159599,14.316937154852,14.0704334159599,14.2972168557406,14408.5035625158,0.0,1.0
2022-09-01,14.19,14.19,13.81,14.14,14550,13.9915522195145,13.9915522195145,13.6168665363985,13.942251471736,14756.3684686848,0.0,1.0
2022-09-02,14.01,14.4,13.97,14.4,12510,13.8140695275122,14.1986153601838,13.7746289292894,14.1986153601838,12687.4343328692,0.0,1.0
2022-09-06,13.8231,14.02,13.7501,14.02,15884,13.6297833323164,13.8239296770678,13.55780424056,13.8239296770678,16109.2891241643,0.0,1.0
2022-09-07,14.2,14.2202,13.81,13.81,3546,14.0014123690701,14.0213298711726,13.6168665363985,13.6168665363985,3596.29433607948,0.0,1.0
2022-09-08,14.51,14.51,14.04,14.06,13597,14.3070770052963,14.3070770052963,13.8436499761792,13.8633702752906,13789.851688571,0.0,1.0
2022-09-09,14.9539,14.96,14.66,14.66,7935,14.7447690440731,14.7507837353021,14.4549792486316,14.4549792486316,8047.54527828274,0.0,1.0
2022-09-12,15.15,15.1705,14.99,15.06,12733,14.93812657686,14.9583398834492,14.7803641839691,14.8493852308589,12913.5972310491,0.0,1.0
2022-09-13,14.34,14.6,14.3,14.53,10296,14.1394544628497,14.3958183512975,14.100013864627,14.3267973044077,10442.0322854693,0.0,1.0
2022-09-14,14.55,14.55,14.22,14.38,16403,14.3465176035191,14.3465176035191,14.0211326681815,14.1788950610724,16635.6503087173,0.0,1.0
2022-09-15,14.56,14.83,14.4,14.4,26007,14.3563777530747,14.6226017910782,14.1986153601838,14.1986153601838,26375.8676814493,0.0,1.0
2022-09-16,14.2665,14.34,14.16,14.26,15883,14.0669823636154,14.1394544628497,13.9619717708474,14.0605732664042,16108.2749407643,0.0,1.0
2022-09-19,14.3339,14.335,14.09,14.09,6382,14.1334397716207,14.1345243880719,13.8929507239576,13.8929507239576,6472.51845822314,0.0,1.0
2022-09-20,13.98,14.24,13.94,14.17,18860,13.7844890788451,14.0408529672929,13.7450484806224,13.9718319204031,19127.4989222952,0.0,1.0
2022-09-21,13.73,14.2901,13.73,14.03,16679,13.537985339953,14.0902523165669,13.537985339953,13.8337898266235,16915.5649270924,0.0,1.0
2022-09-22,13.3,13.75,13.281,13.68,22071,13.1139989090587,13.5577056390644,13.0952646249029,13.4886845921746,22384.0418194049,0.0,1.0
2022-09-23,13.04,13.1,12.86,13.09,30325,12.8576350206109,12.916795917945,12.6801523286086,12.9069357683893,30755.1116022588,0.0,1.0
2022-09-26,12.84,13.21,12.82,12.95,24105,12.6604320294972,13.0252575630575,12.6407117303859,12.7688936746097,24446.8908548212,0.0,1.0
2022-09-27,12.9982,13.22,12.85,13.09,12018,12.8164195954681,13.0351177126132,12.6702921790529,12.9069357683893,12188.4561001137,0.0,1.0
2022-09-28,13.39,13.45,13.0,13.0,22320,13.2027402550598,13.2619011523939,12.8181944223882,12.8181944223882,22636.5734859825,0.0,1.0
2022-09-29,12.9229,13.18,12.76,13.18,12636,12.7421726693138,12.9956771143905,12.5815508330518,12.9956771143905,12815.2214412579,0.0,1.0
2022-09-30,12.74,13.12,12.74,12.81,29516,12.5618305339404,12.9365162170564,12.5618305339404,12.6308515808302,29934.637231732,0.0,1.0
2022-10-03,12.95,13.0301,12.64,12.83,14037,12.7688936746097,12.8478734725508,12.4632290383836,12.6505718799415,14236.0923845312,0.0,1.0
2022-10-04,13.73,13.73,13.28,13.28,30309,13.537985339953,13.537985339953,13.0942786099473,13.0942786099473,30738.8846678604,0.0,1.0
2022-10-05,13.59,13.63,13.24,13.25,8038,13.3999432461735,13.4393838443962,13.0548380117246,13.0646981612802,8152.00616847341,0.0,1.0
2022-10-06,13.5347,13.63,13.52,13.54,8843,13.3454166191305,13.4393838443962,13.3309221992837,13.3506424983951,8968.42380540069,0.0,1.0
2022-10-07,12.95,13.26,12.89,13.26,8775,12.7688936746097,13.0745583108359,12.7097327772756,13.0745583108359,8899.45933420684,0.0,1.0
2022-10-10,12.66,12.91,12.55,12.91,13377,12.4829493374949,12.729453076387,12.3744876923824,12.729453076387,13566.7313405909,0.0,1.0
2022-10-11,12.5456,12.81,12.3,12.56,19509,12.3701492265779,12.6308515808302,12.1279839534903,12.3843478419381,19785.7039488366,0.0,1.0
2022-10-12,12.57,12.62,12.4435,12.53,6831,12.3942079914938,12.4435087392722,12.2694770996144,12.354767393271,6927.88680478252,0.0,1.0
2022-10-13,12.78,12.82,12.11,12.14,16767,12.6012711321631,12.6407117303859,11.9406411119324,11.9702215605994,17004.8130662844,0.0,1.0
2022-10-14,12.34,12.9,12.33,12.9,36069,12.1674245517131,12.7195929268313,12.1575644021574,12.7195929268313,36580.5810513396,0.0,1.0
2022-10-17,12.85,12.95,12.67,12.67,11616,12.6702921790529,12.7688936746097,12.4928094870506,12.4928094870506,11780.75437335,0.0,1.0
2022-10-18,13.0445,13.2794,12.89,13.26,7186,12.8620720879109,13.0936870009739,12.7097327772756,13.0745583108359,7287.92191175047,0.0,1.0
2022-10-19,12.8702,13.1111,12.79,12.96,9332,12.6902096811554,12.9277406839518,12.6111312817188,12.7787538241654,9464.35948795646,0.0,1.0
2022-10-20,12.908,13.1813,12.84,12.85,14206,12.7274810464759,12.9969589338327,12.6604320294972,12.6702921790529,14407.4893791159,0.0,1.0
2022-10-21,13.15,13.16,12.71,12.78,18785,12.9660966657234,12.9759568152791,12.5322500852733,12.6012711321631,19051.435167302,0.0,1.0
2022-10-24,13.18,13.23,12.91,13.13,8595,12.9956771143905,13.0449778621689,12.729453076387,12.946376366612,8716.90632222305,0.0,1.0
2022-10-25,13.67,13.705,13.24,13.24,12295,13.4788244426189,13.5133349660638,13.0548380117246,13.0548380117246,12469.3849018887,0.0,1.0
2022-10-26,13.55,13.874,13.52,13.53,15140,13.3605026479507,13.6799714935549,13.3309221992837,13.3407823488394,15354.7366746315,0.0,1.0
2022-10-27,13.46,13.69,13.42,13.57,33561,13.2717613019496,13.4985447417303,13.2323207037269,13.3802229470621,34037.0090843663,0.0,1.0
2022-10-28,13.7351,13.7351,13.414,13.44,5777,13.5430140162264,13.5430140162264,13.2264046139934,13.2520410028382,5858.93750127782,0.0,1.0
2022-10-31,13.64,13.76,13.6282,13.69,12783,13.4492439939519,13.5675657886201,13.4376090174762,13.4985447417303,12964.3064010445,0.0,1.0
2022-11-01,13.59,13.88,13.59,13.88,12372,13.3999432461735,13.6858875832883,13.3999432461735,13.6858875832883,12547.4770236816,0.0,1.0
2022-11-02,13.11,13.71,13.11,13.56,21461,12.9266560675007,13.5182650408417,12.9266560675007,13.3703627975064,21765.3899454601,0.0,1.0
2022-11-03,13.01,13.219,12.89,12.89,13380,12.8280545719438,13.0341316976576,12.7097327772756,12.7097327772756,13569.7738907906,0.0,1.0
2022-11-04,13.0005,13.23,12.82,13.23,13299,12.8186874298659,13.0449778621689,12.6407117303859,13.0449778621689,13487.6250353979,0.0,1.0
2022-11-07,13.06,13.1,12.9215,13.1,12461,12.8773553197223,12.916795917945,12.740792248376,12.916795917945,12637.7393462736,0.0,1.0
2022-11-08,13.09,13.3,12.91,13.11,24429,12.9069357683893,13.1139989090587,12.729453076387,12.9266560675007,24775.4862763918,0.0,1.0
2022-11-09,12.5314,12.88,12.5,12.88,47476,12.3561478142088,12.69987262772,12.325186944604,12.69987262772,48149.3710941087,0.0,1.0
2022-11-10,13.615,13.615,13.1283,13.16,19010,13.4245936200627,13.4245936200627,12.9447001411876,12.9759568152791,19279.6264322816,0.0,1.0
2022-11-11,14.15,14.203,13.56,13.64,18326,13.9521116212917,14.0043704139368,13.3703627975064,13.4492439939519,18585.9249867435,0.0,1.0
2022-11-14,14.0,14.225,13.96,14.04,12490,13.8042093779565,14.0260627429594,13.7647687797337,13.8436499761792,12667.150664871,0.0,1.0
2022-11-15,14.32,14.5,14.23,14.37,11668,14.1197341637383,14.2972168557406,14.0309928177372,14.1690349115168,11833.4919101453,0.0,1.0
2022-11-16,13.85,14.09,13.81,14.04,42091,13.6563071346212,13.8929507239576,13.6168665363985,13.8436499761792,42687.9934855954,0.0,1.0
2022-11-17,13.74,13.8107,13.53,13.53,14933,13.5478454895087,13.6175567468674,13.3407823488394,13.3407823488394,15144.8007108502,0.0,1.0
2022-11-18,13.6043,13.93,13.52,13.93,6765,13.4140432600381,13.7351883310667,13.3309221992837,13.7351883310667,6860.9507003885,0.0,1.0
2022-11-21,13.28,13.515,13.23,13.49,12520,13.0942786099473,13.3259921245058,13.0449778621689,13.3013417506166,12697.5761668683,0.0,1.0
2022-11-22,13.49,13.49,13.29,13.29,8274,13.3013417506166,13.3013417506166,13.104138759503,13.104138759503,8391.35345085212,0.0,1.0
2022-11-23,13.7096,13.735,13.47,13.47,5350,13.5178706348594,13.5429154147309,13.2816214515053,13.2816214515053,5425.88118951642,0.0,1.0
2022-11-25,13.63,13.65,13.62,13.63,2923,13.4393838443962,13.4591041435076,13.4295236948405,13.4393838443962,2964.45807793579,0.0,1.0
2022-11-28,13.3399,13.6195,13.3,13.44,13444,13.1533409057858,13.4290306873627,13.1139989090587,13.2520410028382,13634.6816283848,0.0,1.0
2022-11-29,13.3154,13.41,13.3,13.34,6742,13.1291835393744,13.2224605541712,13.1139989090587,13.1534395072814,6837.62448219058,0.0,1.0
2022-11-30,13.88,13.88,13.265,13.32,5785,13.6858875832883,13.6858875832883,13.0794883856138,13.13371920817,5867.05096847708,0.0,1.0
2022-12-01,13.96,14.08,13.85,13.91,12977,13.7647687797337,13.8830905744019,13.6563071346212,13.7154680319553,13161.057980627,0.0,1.0
2022-12-02,13.9864,14.0,13.55,13.55,10818,13.7907995745608,13.8042093779565,13.3605026479507,13.3605026479507,10971.4360202221,0.0,1.0
2022-12-05,13.54,13.9133,13.515,13.79,10835,13.3506424983951,13.7187218813087,13.3259921245058,13.5971462372871,10988.6771380206,0.0,1.0
2022-12-06,13.11,13.51,13.025,13.51,9616,12.9266560675007,13.321062049728,12.8428447962774,13.321062049728,9752.38757353077,0.0,1.0
2022-12-07,12.99,13.125,12.94,13.0,13972,12.8083342728325,12.9414462918342,12.7590335250541,12.8181944223882,14170.170463537,0.0,1.0
2022-12-08,13.1923,13.265,12.99,13.07,8834,13.0078050983439,13.0794883856138,12.8083342728325,12.8872154692779,8959.29615480151,0.0,1.0
2022-12-09,13.07,13.28,13.07,13.13,5258,12.8872154692779,13.0942786099473,12.8872154692779,12.946376366612,5332.57631672474,0.0,1.0
2022-12-12,13.248,13.25,13.03,13.03,6930,13.0627261313691,13.0646981612802,12.8477748710552,12.8477748710552,7028.29096137359,0.0,1.0
2022-12-13,13.29,13.85,13.25,13.81,15697,13.104138759503,13.6563071346212,13.0646981612802,13.6168665363985,15919.6368283811,0.0,1.0
2022-12-14,13.22,13.49,13.195,13.29,9990,13.0351177126132,13.3013417506166,13.010467338724,13.104138759503,10131.692165097,0.0,1.0
2022-12-15,12.71,12.97,12.6506,12.92,22138,12.5322500852733,12.7886139737211,12.4736807969126,12.7393132259427,22451.992107199,0.0,1.0
2022-12-16,12.4,12.71,12.4,12.58,10023,12.2265854490472,12.5322500852733,12.2265854490472,12.4040681410495,10165.160217294,0.0,1.0
2022-12-19,12.24,12.46,12.2067,12.46,10448,12.116940585988,12.3347287337753,12.083975379982,12.3347287337753,10554.1096857308,0.0488,1.0
2022-12-20,12.25,12.395,12.14,12.14,17652,12.126840047251,12.2703822355654,12.0179459733574,12.0179459733574,17831.2733702642,0.0,1.0
2022-12-21,12.42,12.5,12.28,12.28,15684,12.2951308887231,12.3743265788276,12.1565384310402,12.1565384310402,15843.2864003638,0.0,1.0
2022-12-22,12.11,12.27,11.87,12.27,7965,11.9882475895682,12.1466389697772,11.7506605192547,12.1466389697772,8045.89238580067,0.0,1.0
2022-12-23,12.1357,12.14,11.9701,12.06,14613,12.0136892050142,12.0179459733574,11.8497541264979,11.9387502832529,14761.409345098,0.0,1.0
2022-12-27,11.88,12.04,11.86,12.04,24087,11.7605599805177,11.9189513607267,11.7407610579916,11.9189513607267,24331.6271056851,0.0,1.0
2022-12-28,11.74,11.87,11.7003,11.83,25695,11.6219675228349,11.7506605192547,11.5826666616205,11.7110626742024,25955.9579225547,0.0,1.0
2022-12-29,12.09,12.14,11.87,11.87,25054,11.968448667042,12.0179459733574,11.7506605192547,11.7506605192547,25308.4479389644,0.0,1.0
2022-12-30,12.15,12.15,11.92,11.92,58081,12.0278454346204,12.0278454346204,11.80015782557,11.80015782557,58670.8695115745,0.0,1.0
2023-01-03,12.02,12.36,11.95,12.24,19623,11.8991524382006,12.2357341211447,11.8298562093592,12.116940585988,19822.2908081064,0.0,1.0
2023-01-04,12.32,12.39,12.15,12.19,13265,12.1961362760925,12.2654325049339,12.0278454346204,12.0674432796727,13399.7190831947,0.0,1.0
2023-01-05,12.12,12.2,12.04,12.18,4327,11.9981470508312,12.0773427409357,11.9189513607267,12.0575438184096,4370.94492823097,0.0,1.0
2023-01-06,12.37,12.41,12.02,12.1,16091,12.2456335824078,12.28523142746,11.8991524382006,11.9783481283051,16254.4198844845,0.0,1.0
2023-01-09,12.5854,12.78,12.52,12.57,11571,12.4588679780141,12.6515114941933,12.3941255013537,12.443622807669,11688.51485199,0.0,1.0
2023-01-10,12.82,12.83,12.51,12.51,4234,12.6911093392456,12.7010088005086,12.3842260400906,12.3842260400906,4277.00042203139,0.0,1.0
2023-01-11,13.06,13.06,12.85,12.89,7059,12.9286964095591,12.9286964095591,12.7208077230348,12.760405568087,7130.69106734048,0.0,1.0
2023-01-12,13.3053,13.3053,12.93,13.17,9698,13.171530194342,13.171530194342,12.8000034131393,13.0375904834527,9796.49270025047,0.0,1.0
2023-01-13,13.4,13.4,13.09,13.09,10082,13.2652780925032,13.2652780925032,12.9583947933482,12.9583947933482,10184.3925968164,0.0,1.0
2023-01-17,13.55,13.57,13.39,13.45,24368,13.4137700114491,13.4335689339752,13.2553786312401,13.3147753988185,24615.480936245,0.0,1.0
2023-01-18,13.29,13.66,13.25,13.66,7672,13.1563840186095,13.5226640853428,13.1167861735572,13.5226640853428,7749.91668347305,0.0,1.0
2023-01-19,13.02,13.15,12.95,13.12,13340,12.8890985645068,13.0177915609266,12.8198023356654,12.9880931771374,13475.4807817428,0.0,1.0
2023-01-20,13.4785,13.4785,13.09,13.09,25046,13.3429888634182,13.3429888634182,12.9583947933482,12.9583947933482,25300.3666911192,0.0,1.0
2023-01-23,13.95,13.95,13.47,13.52,9519,13.8097484619716,13.8097484619716,13.3345743213446,13.3840716276599,9615.67477971585,0.0,1.0
2023-01-24,13.81,13.9,13.6915,13.8,12661,13.6711560042887,13.7602511556563,13.5538473883214,13.6612565430257,12789.584870888,0.0,1.0
2023-01-25,13.8417,13.8526,13.48,13.58,9029,13.7025372964926,13.7133277092694,13.3444737826077,13.4434683952383,9120.69834920208,0.0,1.0
2023-01-26,14.0309,14.11,13.8,14.09,7302,13.8898351035898,13.9681398421806,13.6612565430257,13.9483409196545,7376.15897063609,0.0,1.0
2023-01-27,14.57,14.75,13.95,13.95,9675,14.4235150602814,14.6017053630166,13.8097484619716,13.8097484619716,9773.25911269578,0.0,1.0
2023-01-30,14.13,14.47,14.11,14.4,6262,13.9879387647067,14.3245204476508,13.9681398421806,14.2552242188094,6325.59675077011,0.0,1.0
2023-01-31,14.4,14.4,14.13,14.13,8544,14.2552242188094,14.2552242188094,13.9879387647067,13.9879387647067,8630.77269859147,0.0,1.0
2023-02-01,14.8,14.91,14.32,14.36,4906,14.6512026693319,14.7600967432255,14.1760285287049,14.2156263737571,4955.82524102173,0.0,1.0
2023-02-02,15.58,15.62,15.17,15.17,18384,15.4233606478507,15.462958492903,15.0174827360652,15.0174827360652,18570.7075480929,0.0,1.0
2023-02-03,15.1421,15.62,15.06,15.06,4559,14.9898632391412,15.462958492903,14.9085886621715,14.9085886621715,4605.30111573953,0.0,1.0
2023-02-06,15.1087,15.152,14.95,14.97,8032,14.9567990385226,14.9996637057916,14.7996945882778,14.8194935108039,8113.57283650359,0.0,1.0
2023-02-07,15.18,15.23,14.86,15.04,7338,15.0273821973282,15.0768795036435,14.7105994369102,14.8887897396454,7412.52458593918,0.0,1.0
2023-02-08,14.99,15.28,14.99,15.15,4699,14.83929243333,15.1263768099588,14.83929243333,14.997683813539,4746.7229530292,0.0,1.0
2023-02-09,14.6114,15.18,14.553,15.18,10799,14.4644988299105,15.0273821973282,14.4066859761342,15.0273821973282,10908.6744349356,0.0,1.0
2023-02-10,14.4048,14.4637,14.3064,14.45,6702,14.2599759602156,14.3182837870551,14.1625652613871,14.3047215251247,6770.06538225191,0.0,1.0
2023-02-13,14.57,14.61,14.2943,14.39,7464,14.4235150602814,14.4631129053337,14.1505869132588,14.2453247575463,7539.80423949988,0.0,1.0
2023-02-14,14.89,14.9,14.5,14.5,13705,14.7402978206994,14.7501972819625,14.35421883144,14.35421883144,13844.1877146765,0.0,1.0
2023-02-15,15.32,15.32,14.83,14.83,5226,15.1659746550111,15.1659746550111,14.680901053121,14.680901053121,5279.07515482667,0.0,1.0
2023-02-16,14.88,15.23,14.88,15.01,10269,14.7303983594364,15.0768795036435,14.7303983594364,14.8590913558562,10373.2917651961,0.0,1.0
2023-02-17,14.7712,14.789,14.614,14.77,3893,14.6226922208942,14.6403132619425,14.4670726898389,14.6215042855427,3932.53723263304,0.0,1.0
2023-02-21,14.29,14.64,14.29,14.52,5314,14.1463301449157,14.4928112891229,14.1463301449157,14.3740177539661,5367.96888112302,0.0,1.0
2023-02-22,14.28,14.35,14.2298,14.29,10294,14.1364306836526,14.2057269124941,14.0867353881121,14.1463301449157,10398.5456647122,0.0,1.0
2023-02-23,14.2976,14.415,14.083,14.41,2413,14.1538537354756,14.270073410704,13.9414112967703,14.2651236800724,2437.50638128526,0.0,1.0
2023-02-24,14.003,14.008,13.8901,13.99,3937,13.8622156066658,13.8671653372973,13.7504506890058,13.8493463070238,3976.98409578121,0.0,1.0
2023-02-27,14.14,14.2364,14.14,14.14,5405,13.9978382259698,14.0932690325457,13.9978382259698,13.9978382259698,5459.89307536128,0.0,1.0
2023-02-28,14.1949,14.3,14.09,14.09,4139,14.052186268304,14.1562296061788,13.9483409196545,13.9483409196545,4181.03560387056,0.0,1.0
2023-03-01,14.0279,14.1747,14.0,14.15,5549,13.8868652652108,14.0321893565526,13.8592457682869,14.0077376872328,5605.35553657353,0.0,1.0
2023-03-02,14.1166,14.1166,13.79,13.82,4116,13.9746734866142,13.9746734866142,13.6513570817626,13.6810554655518,4157.80201631584,0.0,1.0
2023-03-03,14.4694,14.47,14.14,14.14,5876,14.323926479975,14.3245204476508,13.9978382259698,13.9978382259698,5935.67654224293,0.0,1.0
2023-03-06,14.38,14.715,14.38,14.51,5648,14.2354252962833,14.5670572485958,14.2354252962833,14.3641182927031,5705.36097865689,0.0,1.0
2023-03-07,14.2401,14.47,14.24,14.39,4002,14.096931833213,14.3245204476508,14.0968328386004,14.2453247575463,4042.64423452284,0.0,1.0
2023-03-08,14.26,14.29,14.1505,14.23,7941,14.1166317611265,14.1463301449157,14.008232660296,14.0869333773373,8021.64864226533,0.0,1.0
2023-03-09,13.8728,14.375,13.8728,14.25,4819,13.7333246210207,14.2304755656517,13.7333246210207,14.1067322998634,4867.94167070605,0.0,1.0
2023-03-10,13.5625,13.7638,13.5,13.75,12456,13.4261443380279,13.6254204932534,13.3642727051338,13.6117592367103,12582.5028948567,0.0,1.0
2023-03-13,13.6034,13.75,13.28,13.33,16256,13.4666331345939,13.6117592367103,13.1464845573464,13.1959818636617,16421.0956212901,0.0,1.0
2023-03-14,13.8446,13.9499,13.68,13.86,10922,13.7054081402589,13.809649467359,13.5424630078689,13.720653310604,11032.9236205543,0.0,1.0
2023-03-15,13.73,13.73,13.5,13.6,7015,13.5919603141842,13.5919603141842,13.3642727051338,13.4632673177644,7086.24420419233,0.0,1.0
2023-03-16,14.13,14.13,13.67,13.67,44563,13.9879387647067,13.9879387647067,13.5325635466058,13.5325635466058,45015.5809652776,0.0,1.0
2023-03-17,13.97,14.1,13.88,14.1,5296,13.8295473844977,13.9582403809175,13.7404522331302,13.9582403809175,5349.7860734715,0.0,1.0
2023-03-20,14.02,14.1,13.87,13.95,11211,13.879044690813,13.9582403809175,13.7305527718671,13.8097484619716,11324.8586989594,0.0,1.0
2023-03-21,14.52,14.52,14.18,14.18,8778,14.3740177539661,14.3740177539661,14.037436071022,14.037436071022,8867.14919806134,0.0,1.0
2023-03-22,14.28,14.8199,14.28,14.69,11047,14.1364306836526,14.6709025972454,14.1364306836526,14.5423085954382,11159.1931181344,0.0,1.0
2023-03-23,14.3084,14.59,14.2,14.27,11695,14.1645451536397,14.4433139828076,14.0572349935481,14.1265312223896,11813.7741935894,0.0,1.0
2023-03-24,14.285,14.2919,14.14,14.16,29044,14.1413804142842,14.1482110425557,13.9978382259698,14.0176371484959,29338.9703017194,0.0,1.0
2023-03-27,14.23,14.4054,14.19,14.37,11843,14.0869333773373,14.2605699278914,14.0473355322851,14.2255258350202,11963.2772787241,0.0,1.0
2023-03-28,14.13,14.2,14.065,14.1543,8142,13.9879387647067,14.0572349935481,13.9235922664968,14.0119944555759,8224.68999437404,0.0,1.0
2023-03-29,14.82,14.82,14.31,14.31,22258,14.671001591858,14.671001591858,14.1661290674418,14.1661290674418,22484.0518170937,0.0,1.0
2023-03-30,14.56,14.64,14.5143,14.6,25811,14.4136155990184,14.4928112891229,14.3683750610462,14.4532134440706,26073.136016309,0.0,1.0
2023-03-31,14.9159,14.9159,14.62,14.62,20740,14.7659374253708,14.7659374253708,14.4730123665967,14.4730123665967,20950.6350384816,0.0,1.0
2023-04-03,14.85,14.85,14.67,14.79,10475,14.7006999756472,14.7006999756472,14.5225096729121,14.6413032080688,10581.383897208,0.0,1.0
2023-04-04,14.77,14.9,14.7,14.86,12147,14.6215042855427,14.7501972819625,14.5522080567012,14.7105994369102,12270.3646968388,0.0,1.0
2023-04-05,14.44,14.7,14.3522,14.67,13913,14.2948220638616,14.5522080567012,14.2079047939719,14.5225096729121,14054.3001586497,0.0,1.0
2023-04-06,14.52,14.5473,14.2576,14.34,3878,14.3740177539661,14.4010432832143,14.1142558904234,14.195827451231,3917.38489292343,0.0,1.0
2023-04-10,14.67,14.67,14.3607,14.38,10162,14.5225096729121,14.5225096729121,14.2163193360455,14.2354252962833,10265.2050752676,0.0,1.0
2023-04-11,14.72,14.79,14.69,14.69,4466,14.5720069792274,14.6413032080688,14.5423085954382,14.5423085954382,4511.35660953996,0.0,1.0
2023-04-12,14.51,14.9,14.51,14.87,9239,14.3641182927031,14.7501972819625,14.3641182927031,14.7204988981733,9332.83110513652,0.0,1.0
2023-04-13,14.77,14.82,14.61,14.61,9329,14.6215042855427,14.671001591858,14.4631129053337,14.4631129053337,9423.74514339416,0.0,1.0
2023-04-14,14.7,14.82,14.565,14.71,12662,14.5522080567012,14.671001591858,14.4185653296499,14.5621075179643,12790.5950268686,0.0,1.0
2023-04-17,14.75,14.7501,14.62,14.69,7075,14.6017053630166,14.6018043576292,14.4730123665967,14.5423085954382,7146.85356303072,0.0,1.0
2023-04-18,14.7458,14.85,14.7458,14.85,6163,14.5975475892861,14.7006999756472,14.5975475892861,14.7006999756472,6225.5913086867,0.0,1.0
2023-04-19,14.6334,14.68,14.54,14.54,7662,14.4862776446892,14.5324091341751,14.3938166764922,14.3938166764922,7739.81512366668,0.0,1.0
2023-04-20,14.37,14.55,14.33,14.41,10036,14.2255258350202,14.4037161377553,14.1859279899679,14.2651236800724,10137.9254217069,0.0,1.0
2023-04-21,14.3684,14.38,14.175,14.33,6507,14.2239419212181,14.2354252962833,14.0324863403905,14.1859279899679,6573.08496602701,0.0,1.0
2023-04-24,14.26,14.4,14.19,14.32,4967,14.1166317611265,14.2552242188094,14.0473355322851,14.1760285287049,5017.44475584081,0.0,1.0
2023-04-25,13.94,14.16,13.94,14.16,6216,13.7998490007085,14.0176371484959,13.7998490007085,14.0176371484959,6279.12957566066,0.0,1.0
2023-04-26,13.85,14.03,13.85,14.03,4379,13.710753849341,13.8889441520761,13.710753849341,13.8889441520761,4423.47303922425,0.0,1.0
2023-04-27,14.24,14.3,14.0,14.0,8639,14.0968328386004,14.1562296061788,13.8592457682869,13.8592457682869,8726.73751675231,0.0,1.0
2023-04-28,14.34,14.35,14.0734,14.14,10159,14.195827451231,14.2057269124941,13.9319078139578,13.9978382259698,10262.1746073257,0.0,1.0
2023-05-01,14.2,14.37,14.185,14.37,5359,14.0572349935481,14.2255258350202,14.0423858016535,14.2255258350202,5413.42590025185,0.0,1.0
2023-05-02,13.94,14.1537,13.845,14.14,5513,13.7998490007085,14.0114004879002,13.7058041187094,13.9978382259698,5568.98992127047,0.0,1.0
2023-05-03,13.8193,14.04,13.8,13.9,7902,13.6803625032634,13.8988436133391,13.6612565430257,13.7602511556563,7982.25255902033,0.0,1.0
2023-05-04,13.75,13.83,13.6626,13.77,8215,13.6117592367103,13.6909549268148,13.5252379452712,13.6315581592365,8298.43138096082,0.0,1.0
2023-05-05,14.2084,14.2295,13.97,13.97,4958,14.0655505410091,14.0864384042742,13.8295473844977,13.8295473844977,5008.35335201505,0.0,1.0
2023-05-08,14.345,14.3621,14.1999,14.26,7234,14.2007771818625,14.2177052606224,14.0571359989355,14.1166317611265,7307.46836395259,0.0,1.0
2023-05-09,14.3334,14.36,14.2127,14.23,3369,14.1892938067974,14.2156263737571,14.0698073093522,14.0869333773373,3403.21549877746,0.0,1.0
2023-05-10,14.3937,14.5015,14.33,14.49,7005,14.2489875582137,14.3557037506295,14.1859279899679,14.3443193701769,7076.14264438589,0.0,1.0
2023-05-11,14.3616,14.39,14.31,14.35,5719,14.2172102875592,14.2453247575463,14.1661290674418,14.2057269124941,5777.08205328239,0.0,1.0
2023-05-12,14.1648,14.38,14.11,14.38,6065,14.0223888899022,14.2354252962833,13.9681398421806,14.2354252962833,6126.59602258394,0.0,1.0
2023-05-15,14.32,14.371,14.11,14.15,10421,14.1760285287049,14.2265157811465,13.9681398421806,14.0077376872328,10526.8354742535,0.0,1.0
2023-05-16,14.23,14.3101,14.23,14.25,3951,14.0869333773373,14.1662280620545,14.0869333773373,14.1067322998634,3991.12627951018,0.0,1.0
2023-05-17,14.65,14.65,14.3,14.3,5258,14.5027107503859,14.5027107503859,14.1562296061788,14.1562296061788,5311.40014620717,0.0,1.0
2023-05-18,14.9151,14.9151,14.6,14.6,8948,14.7651454684697,14.7651454684697,14.4532134440706,14.4532134440706,9038.8757147702,0.0,1.0
2023-05-19,14.75,14.89,14.72,14.89,6184,14.6017053630166,14.7402978206994,14.5720069792274,14.7402978206994,6246.80458428014,0.0,1.0
2023-05-22,14.9885,15.03,14.75,14.75,11093,14.8378075141406,14.8788902783823,14.6017053630166,14.6017053630166,11205.6602932438,0.0,1.0
2023-05-23,14.881,15.155,14.88,14.88,13246,14.7313883055627,15.0026335441706,14.7303983594364,14.7303983594364,13380.5261195626,0.0,1.0
2023-05-24,14.79,14.81,14.6429,14.67,13202,14.6413032080688,14.6611021305949,14.4956821328892,14.5225096729121,13336.0792564144,0.0,1.0
2023-05-25,14.935,15.01,14.86,15.01,6834,14.7848453963832,14.8590913558562,14.7105994369102,14.8590913558562,6903.40597169641,0.0,1.0
2023-05-26,15.26,15.33,14.97,14.97,6408,15.1065778874327,15.1758741162742,14.8194935108039,14.8194935108039,6473.07952394361,0.0,1.0
2023-05-30,15.46,15.58,15.41,15.45,8557,15.304567112694,15.4233606478507,15.2550698063786,15.2946676514309,8643.90472633978,0.0,1.0
2023-05-31,15.419,15.419,15.2467,15.2916,12488,15.2639793215154,15.2639793215154,15.0934116039528,15.137860185024,12614.8278862372,0.0,1.0
2023-06-01,15.51,15.5896,15.26,15.34,5781,15.3540644190093,15.4328641306632,15.1065778874327,15.1857735775372,5839.71172408207,0.0,1.0
2023-06-02,15.7161,15.791,15.6501,15.67,6188,15.558092315641,15.6322392805013,15.4927558713048,15.5124557992183,6250.84520820271,0.0,1.0
2023-06-05,15.7504,15.805,15.66,15.67,10139,15.5920474677733,15.6460985262696,15.5025563379552,15.5124557992183,10241.9714877129,0.0,1.0
2023-06-06,15.8799,15.8836,15.59,15.59,3893,15.7202454911299,15.7239082917973,15.4332601091138,15.4332601091138,3932.53723263304,0.0,1.0
2023-06-07,15.68,16.1,15.68,15.97,10615,15.5223552604813,15.9381326335299,15.5223552604813,15.8094396371101,10722.8057344977,0.0,1.0
2023-06-08,15.78,15.83,15.6001,15.61,13194,15.6213498731119,15.6708471794273,15.4432585649895,15.4530590316399,13327.9980085693,0.0,1.0
2023-06-09,15.83,16.0725,15.8099,15.91,9218,15.6708471794273,15.9109091150565,15.6509492622885,15.7500428695318,9311.61782954307,0.0,1.0
2023-06-12,16.01,16.05,15.87,15.87,15070,15.8490374821624,15.8886353272146,15.7104450244795,15.7104450244795,15223.0506282506,0.0,1.0
2023-06-13,16.3,16.3576,16.08,16.08,20868,16.1361218587912,16.1931427556664,15.9183337110038,15.9183337110038,21079.9350040036,0.0,1.0
2023-06-14,16.16,16.4,16.16,16.35,6885,15.9975294011083,16.2351164714218,15.9975294011083,16.1856191651065,6954.92392670907,0.0,1.0
2023-06-15,16.5174,16.5458,16.08,16.08,10079,16.3513361466501,16.3794506166372,15.9183337110038,15.9183337110038,10181.3621288745,0.0,1.0
2023-06-16,16.36,16.65,16.3539,16.65,6869,16.1955186263695,16.4826030029983,16.1894799549991,16.4826030029983,6938.76143101885,0.0,1.0
2023-06-20,16.24,16.36,16.0617,16.26,13347,16.0767250912128,16.1955186263695,15.9002176968924,16.0965240137389,13482.5518736073,0.0,1.0
2023-06-21,15.95,16.21,15.95,16.21,4336,15.789640714584,16.0470267074236,15.789640714584,16.0470267074236,4380.03633205672,0.0,1.0
2023-06-22,15.9071,15.9648,15.82,15.83,7598,15.7471720257655,15.8042919172533,15.6609477181642,15.6708471794273,7675.16514090565,0.0,1.0
2023-06-23,15.7862,15.865,15.6699,15.68,13328,15.627487539095,15.705495293848,15.5123568046056,15.5223552604813,13463.3589099751,0.0,1.0
2023-06-26,15.6728,16.02,15.66,15.77,16975,15.5152276483719,15.8589369434254,15.5025563379552,15.6114504118489,17147.3977713706,0.0,1.0
2023-06-27,16.062,16.1053,15.73,15.73,11570,15.9005146807303,15.9433793479994,15.5718525667966,15.5718525667966,11687.5046960093,0.0,1.0
2023-06-28,16.24,16.345,16.0,16.0,15462,16.0767250912128,16.180669434475,15.8391380208993,15.8391380208993,15619.0317726617,0.0,1.0
2023-06-29,16.27,16.4,16.2018,16.3,4778,16.106423475002,16.2351164714218,16.0389091491879,16.1361218587912,4826.52527549977,0.0,1.0
2023-06-30,16.42,16.5176,16.42,16.47,4410,16.2549153939479,16.3515341358754,16.2549153939479,16.3044127002632,4454.78787462412,0.0,1.0
2023-07-03,16.69,16.73,16.405,16.45,28438,16.5222008480506,16.5617986931028,16.2400662020533,16.2846137777371,28726.8157774514,0.0,1.0
2023-07-05,16.6996,16.73,16.64,16.64,7876,16.5317043308631,16.5617986931028,16.4727035417353,16.4727035417353,7955.98850352371,0.0,1.0
2023-07-06,16.3734,16.431,16.24,16.43,6790,16.208783904462,16.2658048013373,16.0767250912128,16.264814855211,6858.95910854826,0.0,1.0
2023-07-07,16.4849,16.7239,16.17,16.17,8381,16.3191628975452,16.5557600217324,16.0074288623714,16.0074288623714,8466.11727374709,0.0,1.0
2023-07-10,16.73,16.73,16.38,16.44,10500,16.5617986931028,16.5617986931028,16.2153175488957,16.274714316474,10606.6377967241,0.0,1.0
2023-07-11,17.02,17.051,16.72,16.72,29052,16.8488830697316,16.8795713996471,16.5518992318398,16.5518992318398,29347.0515495646,0.0,1.0
2023-07-12,17.01,17.27,16.9679,17.27,5201,16.8389836084686,17.0963696013082,16.7973068765511,17.0963696013082,5253.82125531065,0.0,1.0
2023-07-13,17.51,17.5299,17.14,17.14,10759,17.3339566716217,17.3536565995352,16.9676766048884,16.9676766048884,10868.2681957099,0.0,1.0
2023-07-14,17.2929,17.675,17.24,17.55,5587,17.1190393676006,17.4972977824622,17.066671217519,17.3735545166739,5643.74146383785,0.0,1.0
2023-07-17,17.49,17.5134,17.2416,17.3,8185,17.3141577490956,17.3373224884511,17.0682551313211,17.1260679850974,8268.12670154156,0.0,1.0
2023-07-18,17.68,17.7299,17.37,17.37,10885,17.5022475130937,17.5516458247964,17.1953642139388,17.1953642139388,10995.5478492706,0.0,1.0
2023-07-19,17.81,17.97,17.66,17.66,21210,17.6309405095135,17.7893318897225,17.4824485905676,17.4824485905676,21425.4083493827,0.0,1.0
2023-07-20,17.35,17.699,17.305,17.57,9137,17.1755652914127,17.5210564894936,17.1310177157289,17.3933534392001,9229.79519511122,0.0,1.0
2023-07-21,17.2,17.475,17.19,17.44,16854,17.0270733724668,17.299308557201,17.0171739112037,17.2646604427803,17025.1688977131,0.0,1.0
2023-07-24,17.33,17.41,17.18,17.28,22210,17.1557663688866,17.2349620589911,17.0072744499406,17.1062690625713,22435.564330023,0.0,1.0
2023-07-25,17.3044,17.42,17.3044,17.32,4898,17.1304237480531,17.2448615202541,17.1304237480531,17.1458669076235,4947.74399317663,0.0,1.0
2023-07-26,17.34,17.4313,17.12,17.12,18799,17.1656658301496,17.2560479114814,16.9478776823623,16.9478776823623,18989.9222800587,0.0,1.0
2023-07-27,17.09,17.68,17.09,17.65,18572,16.9181792985731,17.5022475130937,16.9181792985731,17.4725491293046,18760.6168724533,0.0,1.0
2023-07-28,17.5851,17.5851,17.35,17.35,3904,17.4083016257073,17.4083016257073,17.1755652914127,17.1755652914127,3943.64894842007,0.0,1.0
2023-07-31,17.97,17.97,17.64,17.64,14850,17.7893318897225,17.7893318897225,17.4626496680415,17.4626496680415,15000.8163125098,0.0,1.0
2023-08-01,17.73,17.8,17.6471,17.78,8954,17.551744819409,17.6210410482505,17.4696782855383,17.6012421257244,9044.93665065406,0.0,1.0
2023-08-02,17.2024,17.46,17.0782,17.46,41450,17.0294492431699,17.2844593653064,16.9064979342827,17.2844593653064,41870.9653975441,0.0,1.0
2023-08-03,17.137,17.24,17.011,17.03,25751,16.9647067665095,17.066671217519,16.8399735545949,16.8587825309947,26012.5266574706,0.0,1.0
2023-08-04,16.98,17.3014,16.97,17.29,20455,16.8092852246794,17.1274539096742,16.7993857634163,17.1161685238343,20662.7405839991,0.0,1.0
2023-08-07,17.03,17.04,16.82,17.04,11200,16.8587825309947,16.8686819922578,16.6508938444704,16.8686819922578,11313.7469831724,0.0,1.0
2023-08-08,16.93,16.9499,16.67,16.8,12013,16.7597879183641,16.7794878462776,16.5024019255245,16.6310949219443,12135.003795433,0.0,1.0
2023-08-09,16.45,16.85,16.4401,16.85,16001,16.2846137777371,16.6805922282596,16.2748133110867,16.6805922282596,16163.5058462269,0.0,1.0
2023-08-10,16.38,16.6759,16.33,16.55,13868,16.2153175488957,16.5082426076697,16.1658202425804,16.3836083903677,14008.8431395209,0.0,1.0
2023-08-11,16.25,16.3,16.17,16.25,11311,16.0866245524759,16.1361218587912,16.0074288623714,16.0866245524759,11425.8742970234,0.0,1.0
2023-08-14,16.39,16.39,16.0914,16.13,9594,16.2252170101587,16.2252170101587,15.9296190968437,15.9678310173191,9691.4364782639,0.0,1.0
2023-08-15,16.06,16.3176,16.06,16.28,5537,15.8985347884777,16.1535449106142,15.8985347884777,16.116322936265,5593.23366480582,0.0,1.0
2023-08-16,15.84,16.06,15.84,16.01,5907,15.6807466406903,15.8985347884777,15.6807466406903,15.8490374821624,5966.99137764278,0.0,1.0
2023-08-17,15.5912,15.91,15.5912,15.91,6844,15.4344480444653,15.7500428695318,15.4344480444653,15.7500428695318,6913.50753150283,0.0,1.0
2023-08-18,15.61,15.64,15.33,15.33,3850,15.4530590316399,15.4827574154291,15.1758741162742,15.1758741162742,3889.10052546549,0.0,1.0
2023-08-21,15.8024,15.8203,15.6004,15.64,23541,15.6435246663412,15.6612447020021,15.4435555488274,15.4827574154291,23780.0819402554,0.0,1.0
2023-08-22,15.6663,15.92,15.6525,15.92,4134,15.5087929985509,15.7599423307948,15.4951317420079,15.7599423307948,4175.98482396737,0.0,1.0
2023-08-23,15.88,15.93,15.62,15.62,2802,15.7203444857426,15.7698417920579,15.462958492903,15.462958492903,2830.45705775436,0.0,1.0
2023-08-24,15.47,16.01,15.47,16.01,2867,15.314466573957,15.8490374821624,15.314466573957,15.8490374821624,2896.117196496,0.0,1.0
2023-08-25,15.61,15.651,15.355,15.47,8555,15.4530590316399,15.4936468228184,15.2006227694318,15.314466573957,8641.88441437852,0.0,1.0
2023-08-28,15.73,15.81,15.67,15.7,11565,15.5718525667966,15.6510482569011,15.5124557992183,15.5421541830074,11682.4539161061,0.0,1.0
2023-08-29,16.2537,16.26,15.69,15.69,4272,16.0902873531432,16.0965240137389,15.5322547217444,15.5322547217444,4315.38634929574,0.0,1.0
2023-08-30,16.38,16.395,16.2,16.2,9390,16.2153175488957,16.2301667407903,16.0371272461606,16.0371272461606,9485.36465821323,0.0,1.0
2023-08-31,16.3559,16.45,16.35,16.42,6975,16.1914598472517,16.2846137777371,16.1856191651065,16.2549153939479,7045.8379649667,0.0,1.0
2023-09-01,16.3837,16.5,16.3386,16.4,4391,16.218980349563,16.3341110840524,16.1743337792666,16.2351164714218,4435.59491099195,0.0,1.0
2023-09-05,16.45,16.455,16.28,16.28,6247,16.2846137777371,16.2895635083686,16.116322936265,16.116322936265,6310.44441106051,0.0,1.0
2023-09-06,16.2678,16.4305,16.24,16.38,15959,16.1042455935241,16.2653098282741,16.0767250912128,16.2153175488957,16121.07929504,0.0,1.0
2023-09-07,16.19,16.1904,15.97,16.03,6280,16.0272277848975,16.027623763348,15.8094396371101,15.8688364046885,6343.77955842163,0.0,1.0
2023-09-08,16.1449,16.17,16.1081,16.15,3676,15.9825812146011,16.0074288623714,15.946151197153,15.9876299398452,3713.33338483406,0.0,1.0
2023-09-11,16.3196,16.355,16.2513,16.3,9727,16.1555248028668,16.190568895738,16.0879114824401,16.1361218587912,9825.78722368904,0.0,1.0
2023-09-12,16.32,16.4999,16.24,16.28,4700,16.1559207813173,16.3340120894398,16.0767250912128,16.116322936265,4747.73310900982,0.0,1.0
2023-09-13,16.22,16.3022,16.19,16.27,6084,16.0569261686867,16.138299740269,16.0272277848975,16.106423475002,6145.78898621611,0.0,1.0
2023-09-14,16.423,16.4899,16.32,16.32,11330,16.2578852323268,16.3241126281767,16.1559207813173,16.1559207813173,11445.0672606556,0.0,1.0
2023-09-15,16.2149,16.37,16.18,16.37,4764,16.0518774434425,16.2054180876326,16.0173283236344,16.2054180876326,4812.38309177081,0.0,1.0
2023-09-18,16.0201,16.18,16.0201,16.18,8063,15.8590359380381,16.0173283236344,15.8590359380381,16.0173283236344,8144.88767190343,0.0,1.0
2023-09-19,15.91,16.01,15.7975,15.98,4270,15.7500428695318,15.8490374821624,15.6386739303223,15.8193390983732,4313.36603733444,0.0,1.0
2023-09-20,15.67,16.1065,15.67,15.99,3732,15.5124557992183,15.9445672833509,15.5124557992183,15.8292385596362,3769.90211974992,0.0,1.0
2023-09-21,15.26,15.5099,15.26,15.47,5277,15.1065778874327,15.3539654243966,15.1065778874327,15.314466573957,5330.59310983933,0.0,1.0
2023-09-22,15.1,15.4,15.1,15.34,3606,14.9481865072237,15.2451703451156,14.9481865072237,15.1857735775372,3642.62246618925,0.0,1.0
2023-09-25,15.19,15.2,15.0,15.0,5727,15.0372816585913,15.0471811198543,14.8491918945931,14.8491918945931,5785.1633011275,0.0,1.0
2023-09-26,15.002,15.195,15.0001,15.03,10009,14.8511717868457,15.0422313892228,14.8492908892057,14.8788902783823,10110.6512102297,0.0,1.0
2023-09-27,15.13,15.15,14.9601,15.06,10359,14.9778848910129,14.997683813539,14.8096930441535,14.9085886621715,10464.2058034538,0.0,1.0
2023-09-28,15.3162,15.41,15.07,15.07,4371,15.1622128597311,15.2550698063786,14.9184881234345,14.9184881234345,4415.39179137914,0.0,1.0
2023-09-29,15.4,15.59,15.3201,15.52,11542,15.2451703451156,15.4332601091138,15.1660736496237,15.3639638802723,11659.2203285513,0.0,1.0
2023-10-02,15.34,15.4332,15.2501,15.37,8127,15.1857735775372,15.278036556509,15.0967774207823,15.2154719613264,8209.53765466444,0.0,1.0
2023-10-03,14.92,15.19,14.92,15.19,5062,14.7699962044886,15.0372816585913,14.7699962044886,15.0372816585913,5113.40957400165,0.0,1.0
2023-10-04,15.13,15.13,14.9378,14.99,5406,14.9778848910129,14.9778848910129,14.7876172455369,14.83929243333,5460.90323134194,0.0,1.0
2023-10-05,15.0337,15.13,14.86,15.1,9079,14.8825530790496,14.9778848910129,14.7105994369102,14.9481865072237,9171.2061482341,0.0,1.0
2023-10-06,15.3408,15.377,14.89,14.89,3877,15.1865655344383,15.2224015842105,14.7402978206994,14.7402978206994,3916.37473694277,0.0,1.0
2023-10-09,15.4301,15.4301,15.15,15.15,6490,15.2749677235174,15.2749677235174,14.997683813539,14.997683813539,6555.91231435612,0.0,1.0
2023-10-10,15.6869,15.7925,15.47,15.47,7526,15.5291858887528,15.6337241996908,15.314466573957,15.314466573957,7602.43391029958,0.0,1.0
2023-10-11,15.7233,15.8397,15.6,15.74,6907,15.5652199277504,15.6804496568524,15.4431595703768,15.5817520280597,6977.14735828315,0.0,1.0
2023-10-12,15.43,15.73,15.43,15.73,3639,15.2748687289048,15.5718525667966,15.2748687289048,15.5718525667966,3675.95761355037,0.0,1.0
2023-10-13,15.29,15.54,15.29,15.52,4491,15.1362762712219,15.3837628027985,15.1362762712219,15.3639638802723,4536.61050905598,0.0,1.0
2023-10-16,15.51,15.55,15.35,15.35,7154,15.3540644190093,15.3936622640615,15.1956730388003,15.1956730388003,7226.65588550132,0.0,1.0
2023-10-17,15.53,15.6237,15.3,15.3,6529,15.3738633415354,15.4666212935703,15.146175732485,15.146175732485,6595.30839760109,0.0,1.0
2023-10-18,15.0857,15.3765,15.06,15.37,6678,14.9340302776175,15.2219066111474,14.9085886621715,15.2154719613264,6745.82163871653,0.0,1.0
2023-10-19,14.9,15.16,14.824,15.13,8269,14.7501972819625,15.0075832748021,14.6749613763632,14.9778848910129,8352.97980391536,0.0,1.0
2023-10-20,14.67,14.84,14.67,14.84,6394,14.5225096729121,14.6908005143841,14.5225096729121,14.6908005143841,6458.93734021462,0.0,1.0
2023-10-23,14.69,14.84,14.54,14.54,10035,14.5423085954382,14.6908005143841,14.3938166764922,14.3938166764922,10136.9152657263,0.0,1.0
2023-10-24,14.8891,15.0273,14.82,14.85,5646,14.7394068691857,14.8762174238413,14.671001591858,14.7006999756472,5703.34066669565,0.0,1.0
2023-10-25,14.48,14.77,14.47,14.77,14469,14.3344199089139,14.6215042855427,14.3245204476508,14.6215042855427,14615.9468838858,0.0,1.0
2023-10-26,14.27,14.45,14.23,14.45,7095,14.1265312223896,14.3047215251247,14.0869333773373,14.3047215251247,7167.05668264354,0.0,1.0
2023-10-27,14.1212,14.3067,14.1212,14.24,4674,13.9792272387952,14.162862245225,13.9792272387952,14.0968328386004,4721.46905351318,0.0,1.0
2023-10-30,14.24,14.2804,14.13,14.25,14105,14.0968328386004,14.1368266621032,13.9879387647067,14.1067322998634,14248.2501069327,0.0,1.0
2023-10-31,14.4406,14.4406,14.3064,14.3064,7564,14.2954160315374,14.2954160315374,14.1625652613871,14.1625652613871,7640.8198375639,0.0,1.0
2023-11-01,14.5775,14.59,14.42,14.46,3730,14.4309396562287,14.4433139828076,14.2750231413355,14.3146209863878,3767.88180778866,0.0,1.0
2023-11-02,15.23,15.23,14.93,14.93,17322,15.0768795036435,15.0768795036435,14.7798956657517,14.7798956657517,17497.9218966528,0.0,1.0
2023-11-03,15.6268,15.66,15.42,15.42,3093,15.4696901265618,15.5025563379552,15.2649692676417,15.2649692676417,3124.41244812073,0.0,1.0
2023-11-06,15.48,15.6524,15.37,15.62,3147,15.3243660352201,15.4950327473953,15.2154719613264,15.462958492903,3178.9608710753,0.0,1.0
2023-11-07,15.6,15.64,15.43,15.46,7115,15.4431595703768,15.4827574154291,15.2748687289048,15.304567112694,7187.25980225637,0.0,1.0
2023-11-08,15.51,15.61,15.44,15.61,5171,15.3540644190093,15.4530590316399,15.2847681901678,15.4530590316399,5223.51657589144,0.0,1.0
2023-11-09,15.315,15.6101,15.3,15.54,5144,15.1610249243796,15.4531580262525,15.146175732485,15.3837628027985,5196.24236441414,0.0,1.0
2023-11-10,15.5,15.53,15.33,15.33,8691,15.3441649577462,15.3738633415354,15.1758741162742,15.1758741162742,8779.26562774562,0.0,1.0
2023-11-13,15.585,15.6102,15.39,15.44,6560,15.4283103784822,15.4532570208652,15.2352708838525,15.2847681901678,6626.62323300096,0.0,1.0
2023-11-14,16.09,16.155,15.87,15.87,13369,15.9282331722669,15.9925796704768,15.7104450244795,15.7104450244795,13504.7753051813,0.0,1.0
2023-11-15,16.31,16.45,16.17,16.17,4842,16.1460213200542,16.2846137777371,16.0074288623714,16.0074288623714,4891.17525826077,0.0,1.0
2023-11-16,16.14,16.22,16.0731,16.21,10706,15.9777304785822,16.0569261686867,15.9115030827323,16.0470267074236,10814.729928736,0.0,1.0
2023-11-17,16.29,16.2901,16.16,16.17,7231,16.1262223975281,16.1263213921407,15.9975294011083,16.0074288623714,7304.43789601065,0.0,1.0
2023-11-20,16.5321,16.58,16.3,16.3,12055,16.3658883547068,16.4133067741569,16.1361218587912,16.1361218587912,12177.4303466199,0.0,1.0
2023-11-21,16.3371,16.45,16.29,16.4,6578,16.1728488600771,16.2846137777371,16.1262223975281,16.2351164714218,6644.80604065249,0.0,1.0
2023-11-22,16.4812,16.52,16.38,16.45,21166,16.3155000968779,16.3539100065785,16.2153175488957,16.2846137777371,21380.9614862344,0.0,1.0
2023-11-24,16.5307,16.58,16.44,16.44,5373,16.36450243013,16.4133067741569,16.274714316474,16.274714316474,5427.56808398081,0.0,1.0
2023-11-27,16.6013,16.65,16.47,16.47,36500,16.4343926266472,16.4826030029983,16.3044127002632,16.3044127002632,36870.6932933742,0.0,1.0
2023-11-28,16.8,16.8,16.54,16.61,6293,16.6310949219443,16.6310949219443,16.3737089291047,16.4430051579461,6356.91158616995,0.0,1.0
2023-11-29,16.4,17.0478,16.4,16.91,18867,16.2351164714218,16.876403572043,16.2351164714218,16.739988995838,19058.6128867422,0.0,1.0
2023-11-30,16.79,16.9325,16.6802,16.93,8655,16.6211954606812,16.7622627836799,16.5124993760128,16.7597879183641,8742.90001244257,0.0,1.0
2023-12-01,17.15,17.17,16.7,16.7,12253,16.9775760661514,16.9973749886776,16.5321003093137,16.5321003093137,12377.4412307867,0.0,1.0
2023-12-04,17.15,17.25,17.02,17.02,7590,16.9775760661514,17.0765706787821,16.8488830697316,16.8488830697316,7667.08389306057,0.0,1.0
2023-12-05,17.13,17.2046,17.01,17.01,9808,16.9577771436253,17.0316271246478,16.8389836084686,16.8389836084686,9907.60985812094,0.0,1.0
2023-12-06,17.0917,17.4,17.0917,17.25,3957,16.9198622069878,17.225062597728,16.9198622069878,17.0765706787821,3997.18721539401,0.0,1.0
2023-12-07,17.2994,17.3117,17.14,17.14,7378,17.1254740174216,17.1376503547752,16.9676766048884,16.9676766048884,7452.93082516478,0.0,1.0
2023-12-08,17.5639,17.5899,17.25,17.25,11553,17.3873147678296,17.4130533671135,17.0765706787821,17.0765706787821,11670.3320443384,0.0,1.0
2023-12-11,17.47,17.515,17.405,17.48,14139,17.2943588265694,17.3389064022532,17.2300123283595,17.3042582878325,14282.5954102745,0.0,1.0
2023-12-12,17.39,17.4213,17.3,17.4,6302,17.2151631364649,17.2461484502183,17.1260679850974,17.225062597728,6366.00298999574,0.0,1.0
2023-12-13,17.95,17.95,17.3018,17.35,13892,17.7695329671964,17.7695329671964,17.1278498881247,17.1755652914127,14033.0868830563,0.0,1.0
2023-12-14,18.49,18.57,18.02,18.02,21126,18.3041038754018,18.3832995655063,17.8388291960378,17.8388291960378,21340.5552470088,0.0,1.0
2023-12-15,18.36,18.5,18.3,18.46,15580,18.175410878982,18.3140033366648,18.1160141114036,18.2744054916126,15738.2301783772,0.0,1.0
2023-12-18,18.41,18.465,18.23,18.23,11140,18.320932959549,18.3756668711609,18.1418037942736,18.1418037942736,11194.1570035115,0.097,1.0
2023-12-19,18.8189,18.84,18.47,18.47,21064,18.7278547133328,18.7488526321511,18.3806426813074,18.3806426813074,21166.4024346469,0.0,1.0
2023-12-20,18.3018,18.9009,18.3018,18.73,17568,18.2132564279779,18.809457999736,18.2132564279779,18.6393848089273,17653.4066640656,0.0,1.0
2023-12-21,18.63,18.63,18.4513,18.53,36558,18.5398686059966,18.5398686059966,18.3620331513594,18.4403524030659,36735.726367538,0.0,1.0
2023-12-22,18.65,18.76,18.55,18.68,15745,18.5597718465827,18.6692396698066,18.460255643652,18.589626707462,15821.5441669918,0.0,1.0
2023-12-26,18.78,18.82,18.67,18.67,20089,18.6891429103927,18.728949391565,18.5796750871689,18.5796750871689,20186.662481467,0.0,1.0
2023-12-27,18.91,19.0,18.82,18.82,25566,18.8185139742027,18.9080785568403,18.728949391565,18.728949391565,25690.2888646117,0.0,1.0
2023-12-28,18.931,19.03,18.9,18.9,16339,18.8394123768181,18.9379334177196,18.8085623539096,18.8085623539096,16418.4318923137,0.0,1.0
2023-12-29,18.69,18.98,18.62,18.92,39018,18.599578327755,18.8881753162542,18.5299169857035,18.8284655944957,39207.6856340227,0.0,1.0
2024-01-02,18.231,18.5,18.1487,18.5,15558,18.142798956303,18.4104975421866,18.060897121291,18.4104975421866,15633.6350682793,0.0,1.0
2024-01-03,17.8054,17.945,17.8,17.88,13455,17.7192579966297,17.858182615921,17.7138841216715,17.7934970840161,13520.4113538822,0.0,1.0
2024-01-04,17.77,17.95,17.72,17.75,6931,17.6840292607922,17.8631584260676,17.6342711593269,17.6641260202061,6964.69499024582,0.0,1.0
2024-01-05,17.8,17.9736,17.66,17.67,20679,17.7138841216715,17.8866442499592,17.5745614375684,17.5845130578615,20779.5307608271,0.0,1.0
2024-01-08,18.22,18.22,17.88,17.88,7244,18.1318521739806,18.1318521739806,17.7934970840161,17.7934970840161,7279.21663675379,0.0,1.0
2024-01-09,18.05,18.1743,18.05,18.06,5128,17.9626746289983,18.0863732692412,17.9626746289983,17.9726262492914,5152.92972298089,0.0,1.0
2024-01-10,18.1298,18.1999,17.95,18.03,18519,18.042088558937,18.1118494171915,17.8631584260676,17.9427713884122,18609.0299414749,0.0,1.0
2024-01-11,17.9613,18.15,17.77,18.15,14438,17.8744037569987,18.0621908319291,17.6840292607922,18.0621908319291,14508.1901989856,0.0,1.0
2024-01-12,17.74,18.02,17.74,17.94,7349,17.654174399913,17.9328197681191,17.654174399913,17.8532068057745,7384.72709325011,0.0,1.0
2024-01-16,17.6395,17.74,17.52,17.61,15404,17.5541606159676,17.654174399913,17.4352387534654,17.5248033361031,15478.8863987515,0.0,1.0
2024-01-17,17.48,17.5,17.28,17.42,15688,17.3954322722931,17.4153355128793,17.1963998664316,17.3357225505347,15764.2670620367,0.0,1.0
2024-01-18,17.5967,17.68,17.4113,17.66,9405,17.5115676811133,17.5944646781546,17.3270646408797,17.5745614375684,9450.72231759656,0.0,1.0
2024-01-19,17.9234,17.9234,17.5614,17.66,10246,17.836687116088,17.836687116088,17.4764384614787,17.5745614375684,10295.8108310574,0.0,1.0
2024-01-22,18.0649,18.365,17.9513,18.02,32466,17.977502543235,18.2761506682301,17.8644521367057,17.9328197681191,32623.8331486539,0.0,1.0
2024-01-23,18.04,18.12,17.9903,18.11,4763,17.9527230087052,18.0323359710498,17.9032634558487,18.0223843507568,4786.15527896997,0.0,1.0
2024-01-24,17.93,18.26,17.93,18.26,21108,17.8432551854814,18.1716586551529,17.8432551854814,18.1716586551529,21210.6163402263,0.0,1.0
2024-01-25,17.94,18.02,17.83,18.02,13446,17.8532068057745,17.9328197681191,17.7437389825507,17.9328197681191,13511.3676004682,0.0,1.0
2024-01-26,17.99,18.085,17.95,17.95,5531,17.9029649072399,17.9975053000241,17.8631584260676,17.8631584260676,5557.88890362855,0.0,1.0
2024-01-29,18.5534,18.57,17.93,17.93,7628,18.4636391945517,18.4801588842382,17.8432551854814,17.8432551854814,7665.08344908309,0.0,1.0
2024-01-30,18.3616,18.575,18.36,18.49,8695,18.2727671173305,18.4851346943847,18.2711748580836,18.4005459218936,8737.27065938353,0.0,1.0
2024-01-31,17.98,18.5,17.98,18.19,11168,17.8930132869468,18.4104975421866,17.8930132869468,18.1019973131014,11222.2931252439,0.0,1.0
2024-02-01,18.22,18.25,17.89,18.14,6580,18.1318521739806,18.1617070348598,17.8034487043091,18.052239211636,6611.98860710104,0.0,1.0
2024-02-02,18.49,18.535,18.19,18.19,9215,18.4005459218936,18.4453282132124,18.1019973131014,18.1019973131014,9259.79863441278,0.0,1.0
2024-02-05,18.22,18.44,18.19,18.43,7449,18.1318521739806,18.3507878204282,18.1019973131014,18.3408362001351,7485.21324229417,0.0,1.0
2024-02-06,18.67,18.67,18.36,18.36,8855,18.5796750871689,18.5796750871689,18.2711748580836,18.2711748580836,8898.04849785407,0.0,1.0
2024-02-07,18.78,18.82,18.56,18.78,12972,18.6891429103927,18.728949391565,18.4702072639451,18.6891429103927,13035.0632539992,0.0,1.0
2024-02-08,19.16,19.1821,18.8,18.83,16891,19.0673044815295,19.0892975623772,18.7090461509789,18.7389010118581,16973.1154350371,0.0,1.0
2024-02-09,19.4,19.44,19.23,19.38,27882,19.3061433685633,19.3459498497356,19.136965823581,19.2862401279771,28017.5480764729,0.0,1.0
2024-02-12,19.7019,19.84,19.4,19.4,11142,19.6065827852112,19.7440146614585,19.3061433685633,19.3061433685633,11196.1667264924,0.0,1.0
2024-02-13,19.15,19.24,18.98,19.15,18307,19.0573528612364,19.1469174438741,18.8881753162542,19.0573528612364,18395.9993055014,0.0,1.0
2024-02-14,19.84,19.85,19.52,19.52,26782,19.7440146614585,19.7539662817516,19.4255628120802,19.4255628120802,26912.200436988,0.0,1.0
2024-02-15,20.0455,20.11,19.83,19.99,33600,19.9485204584812,20.0127084093715,19.7340630411655,19.8932889658546,33763.3460788139,0.0,1.0
2024-02-16,19.6855,20.21,19.6855,19.97,10168,19.5902621279305,20.1122246123023,19.5902621279305,19.8733857252685,10217.431634803,0.0,1.0
2024-02-20,19.39,19.58,19.1,19.48,25328,19.2961917482702,19.4852725338386,19.0075947597711,19.3857563309079,25451.1318298869,0.0,1.0
2024-02-21,19.1,19.19,18.98,19.13,17255,19.0075947597711,19.0971593424087,18.8881753162542,19.0374496206503,17338.8850175575,0.0,1.0
2024-02-22,19.55,19.63,19.36,19.42,25236,19.4554176729594,19.535030635304,19.266336887391,19.3260466091494,25358.6845727663,0.0,1.0
2024-02-23,19.4,19.72,19.32,19.58,13417,19.3061433685633,19.6245952179416,19.2265304062187,19.4852725338386,13482.2266172454,0.0,1.0
2024-02-26,19.7,19.79,19.41,19.41,18964,19.6046919773555,19.6942565599932,19.3160949888564,19.3160949888564,19056.193304721,0.0,1.0
2024-02-27,20.0293,20.05,19.85,19.85,15248,19.9323988336064,19.9529986876131,19.7539662817516,19.7539662817516,15322.1280062427,0.0,1.0
2024-02-28,20.02,20.19,19.95,19.95,25875,19.9231438267339,20.0923213717161,19.8534824846823,19.8534824846823,26000.791065158,0.0,1.0
2024-02-29,20.3605,20.38,20.03,20.17,23682,20.261996497713,20.2814021572845,19.9330954470269,20.07241813113,23797.1298166212,0.0,1.0
2024-03-01,20.6,20.63,20.305,20.32,13275,20.5003378037321,20.5301926646114,20.2067650050865,20.2216924355261,13339.5362856028,0.0,1.0
2024-03-04,20.92,21.08,20.7601,20.81,44912,20.8187896531105,20.9780155777997,20.6596632446243,20.7093218298867,45130.3392586813,0.0,1.0
2024-03-05,20.31,20.7,20.2351,20.63,16819,20.211740815233,20.5998540066629,20.1372031792379,20.5301926646114,16900.7654077253,0.0,1.0
2024-03-06,20.7504,20.95,20.575,20.71,50637,20.65001017294,20.8486445139897,20.4754587529995,20.609805626956,50883.1712914553,0.0,1.0
2024-03-07,21.1,21.12,20.88,20.93,16207,20.9979188183858,21.017822058972,20.7789831719382,20.8287412734036,16285.7901755755,0.0,1.0
2024-03-08,21.202,21.75,21.06,21.14,21206,21.0994253453752,21.6447741374356,20.9581123372135,21.0377252995581,21309.0927662895,0.0,1.0
2024-03-11,21.031,21.325,21.02,21.2,31790,20.9292526383636,21.22183027498,20.9183058560412,21.0974350213166,31944.5467811159,0.0,1.0
2024-03-12,21.2962,21.3,20.84,21.21,11102,21.1931696085359,21.1969512242473,20.7391766907659,21.1073866416097,11155.9722668748,0.0,1.0
2024-03-13,21.3847,21.52,21.28,21.28,19591,21.2812414481297,21.4158868706949,21.1770479836612,21.1770479836612,19686.2414592274,0.0,1.0
2024-03-14,20.9396,21.38,20.71,21.38,24064,20.8382948288849,21.2765641865919,20.609805626956,21.2765641865919,24180.9869059696,0.0,1.0
2024-03-15,20.925,21.04,20.75,20.75,6635,20.823765463257,20.9382090966274,20.6496121081283,20.6496121081283,6667.25598907532,0.0,1.0
2024-03-18,20.8411,21.09,20.67,21.09,14894,20.7402713689982,20.9879671980928,20.5699991457837,20.9879671980928,14966.4070386266,0.0,1.0
2024-03-19,20.56,20.6093,20.16,20.5,59966,20.4605313225598,20.5095928106047,20.0624665108369,20.4008216008014,60257.5241357785,0.0,1.0
2024-03-20,21.2199,21.23,20.53,20.55,24405,21.1172387456998,21.1272898821958,20.4306764616806,20.4505797022668,24523.6446742099,0.0,1.0
2024-03-21,21.42,21.6899,21.42,21.44,23437,21.3163706677642,21.5849648994743,21.3163706677642,21.3362739083504,23550.9387514631,0.0,1.0
2024-03-22,21.22,21.3451,21.22,21.26,15356,21.1173382619027,21.2418330317691,21.1173382619027,21.157144743075,15430.6530472103,0.0,1.0
2024-03-25,21.55,21.65,21.27,21.27,17865,21.4457417315742,21.5452579345049,21.1670963633681,21.1670963633681,17951.8505267265,0.0,1.0
2024-03-26,21.41,21.73,21.41,21.7,12588,21.3064190474711,21.6248708968495,21.3064190474711,21.5950160359703,12649.1964416699,0.0,1.0
2024-03-27,21.59,21.71,21.325,21.71,17979,21.4855482127465,21.6049676562633,21.22183027498,21.6049676562633,18066.4047366367,0.0,1.0
2024-03-28,21.45,21.66,21.45,21.57,8104,21.3462255286434,21.555209554798,21.3462255286434,21.4656449721603,8143.39751853298,0.0,1.0
2024-04-01,21.3,21.545,21.255,21.39,7721,21.1969512242473,21.4407659214276,21.1521689329285,21.286515806885,7758.53556769412,0.0,1.0
2024-04-02,21.0,21.0005,20.72,20.87,11652,20.8984026154551,20.8989001964698,20.619757247249,20.7690315516451,11708.6460866172,0.0,1.0
2024-04-03,21.14,21.16,20.85,20.85,11490,21.0377252995581,21.0576285401443,20.749128311059,20.749128311059,11545.8585251658,0.0,1.0
2024-04-04,20.7083,21.3618,20.7,21.35,15484,20.6081138515061,21.2584522376585,20.5998540066629,21.2467093257127,15559.2753179868,0.0,1.0
2024-04-05,20.77,20.94,20.66,20.67,10603,20.6695153487144,20.8386928936967,20.5600475254906,20.5699991457837,10654.5463831448,0.0,1.0
2024-04-08,20.8995,20.98,20.8101,20.91,8812,20.7983888315097,20.878499374869,20.7094213460896,20.8088380328174,8854.83945376512,0.0,1.0
2024-04-09,20.94,20.96,20.7752,20.91,11119,20.8386928936967,20.8585961342828,20.6746901912668,20.8088380328174,11173.0549122122,0.0,1.0
2024-04-10,20.7582,20.7582,20.5,20.5,13448,20.6577724367686,20.6577724367686,20.4008216008014,20.4008216008014,13513.3773234491,0.0,1.0
2024-04-11,21.0025,21.01,20.6547,20.69,8850,20.9008905205284,20.9083542357482,20.5547731667353,20.5899023863698,8893.02419040186,0.0,1.0
2024-04-12,20.435,20.7526,20.39,20.72,10531,20.3361360688964,20.6521995294045,20.2913537775776,20.619757247249,10582.196355833,0.0,1.0
2024-04-15,19.845,20.52,19.8,20.52,14665,19.7489904716051,20.4207248413876,19.7042081802862,20.4207248413876,14736.2937573156,0.0,1.0
2024-04-16,19.86,19.9747,19.66,19.75,19981,19.7639179020447,19.8780629868062,19.5648854961832,19.6544500788209,20078.1374404994,0.0,1.0
2024-04-17,19.63,19.98,19.53,19.95,21642,19.535030635304,19.8833373455616,19.4355144323732,19.8534824846823,21747.2123761217,0.0,1.0
2024-04-18,19.6238,19.86,19.52,19.6,6711,19.5288606307223,19.7639179020447,19.4255628120802,19.5051757744248,6743.6254623488,0.0,1.0
2024-04-19,19.18,19.57,19.18,19.52,10411,19.0872077221157,19.4753209135455,19.0872077221157,19.4255628120802,10461.6129769801,0.0,1.0
2024-04-22,19.49,19.5614,19.195,19.25,15708,19.3957079512009,19.4667625200935,19.1021351525553,19.1568690641672,15784.3642918455,0.0,1.0
2024-04-23,19.89,19.97,19.53,19.53,5467,19.7937727629239,19.8733857252685,19.4355144323732,19.4355144323732,5493.57776824034,0.0,1.0
2024-04-24,19.83,20.12,19.8104,20.02,6053,19.7340630411655,20.0226600296646,19.714557865391,19.9231438267339,6082.42660163869,0.0,1.0
2024-04-25,19.78,19.78,19.39,19.39,12996,19.6843049397001,19.6843049397001,19.2961917482702,19.2961917482702,13059.1799297698,0.0,1.0
2024-04-26,20.13,20.18,19.78,19.79,5647,20.0326116499577,20.082369751423,19.6843049397001,19.6942565599932,5674.4528365197,0.0,1.0
2024-04-29,20.23,20.31,20.14,20.25,5607,20.1321278528884,20.211740815233,20.0425632702507,20.1520310934746,5634.25837690207,0.0,1.0
2024-04-30,19.64,20.1,19.64,20.03,9741,19.5449822555971,20.0027567890785,19.5449822555971,19.9330954470269,9788.35577838468,0.0,1.0
2024-05-01,19.56,20.02,19.38,19.43,8551,19.4653692932525,19.9231438267339,19.2862401279771,19.3359982294425,8592.57060476003,0.0,1.0
2024-05-02,20.21,20.21,19.78,19.85,7562,20.1122246123023,20.1122246123023,19.6843049397001,19.7539662817516,7598.762590714,0.0,1.0
2024-05-03,20.3931,20.61,20.38,20.53,6418,20.2944387798685,20.5102894240252,20.2814021572845,20.4306764616806,6449.20104564961,0.0,1.0
2024-05-06,20.8377,20.8377,20.56,20.56,7798,20.7368878180985,20.7368878180985,20.4605313225598,20.4605313225598,7835.90990245806,0.0,1.0
2024-05-07,20.4527,20.72,20.4307,20.72,5243,20.3537504368152,20.619757247249,20.3318568721704,20.619757247249,5268.48879438158,0.0,1.0
2024-05-08,20.34,20.36,20.19,20.22,6651,20.2415956761122,20.2614989166984,20.0923213717161,20.1221762325953,6683.33377292237,0.0,1.0
2024-05-09,20.4145,20.435,20.2821,20.35,3472,20.3157352472956,20.3361360688964,20.1839757946153,20.2515472964053,3488.87909481077,0.0,1.0
2024-05-10,20.1759,20.48,20.16,20.47,7663,20.0782895871029,20.3809183602153,20.0624665108369,20.3709667399222,7700.25360124853,0.0,1.0
2024-05-13,20.36,20.51,20.29,20.29,10391,20.2614989166984,20.4107732210945,20.1918375746469,20.1918375746469,10441.5157471713,0.0,1.0
2024-05-14,20.7131,20.805,20.45,20.45,14792,20.6128906292468,20.7043460197402,20.351063499336,20.351063499336,14863.9111666017,0.0,1.0
2024-05-15,20.99,21.0199,20.53,20.82,25181,20.888450995162,20.9182063398383,20.4306764616806,20.7192734501798,25303.4171907921,0.0,1.0
2024-05-16,20.8611,21.05,20.8611,20.97,9155,20.7601746095843,20.9481607169205,20.7601746095843,20.8685477545759,9199.50694498635,0.0,1.0
2024-05-17,21.0,21.07,20.83,20.83,8014,20.8984026154551,20.9680639575066,20.7292250704728,20.7292250704728,8052.95998439329,0.0,1.0
2024-05-20,21.12,21.29,20.95,20.95,9213,21.017822058972,21.1869996039542,20.8486445139897,20.8486445139897,9257.78891143191,0.0,1.0
2024-05-21,21.09,21.17,21.01,21.01,25896,20.9879671980928,21.0675801604374,20.9083542357482,20.9083542357482,26021.8931564572,0.0,1.0
2024-05-22,21.02,21.22,20.9,21.01,15150,20.9183058560412,21.1173382619027,20.7988864125244,20.9083542357482,15223.6515801795,0.0,1.0
2024-05-23,20.4965,21.19,20.45,21.19,18058,20.3973385336988,21.0874834010235,20.351063499336,21.0874834010235,18145.7887943816,0.0,1.0
2024-05-24,21.0,21.0,20.54,20.54,8351,20.8984026154551,20.8984026154551,20.4406280819737,20.4406280819737,8391.59830667187,0.0,1.0
2024-05-28,21.05,21.11,20.878,20.95,12239,20.9481607169205,21.0078704386789,20.7769928478796,20.8486445139897,12298.499781506,0.0,1.0
2024-05-29,20.81,20.8973,20.68,20.68,12062,20.7093218298867,20.7961994750452,20.5799507660767,20.5799507660767,12120.639297698,0.0,1.0
2024-05-30,20.81,21.0,20.76,20.77,12086,20.7093218298867,20.8984026154551,20.6595637284213,20.6695153487144,12144.7559734686,0.0,1.0
2024-05-31,20.7114,21.0,20.31,20.83,8803,20.611198853797,20.8984026154551,20.211740815233,20.7292250704728,8845.79570035115,0.0,1.0
2024-06-03,20.8855,21.16,20.71,20.96,11697,20.7844565630994,21.0576285401443,20.609805626956,20.8585961342828,11753.8648536871,0.0,1.0
2024-06-04,20.9317,20.94,20.79,20.79,5626,20.8304330488534,20.8386928936967,20.6894185893005,20.6894185893005,5653.35074522045,0.0,1.0
2024-06-05,21.3,21.32,20.965,21.06,9339,21.1969512242473,21.2168544648335,20.8635719444293,20.9581123372135,9384.40145922748,0.0,1.0
2024-06-06,21.42,21.51,21.27,21.27,15190,21.3163706677642,21.4059352504019,21.1670963633681,21.1670963633681,15263.8460397971,0.0,1.0
2024-06-07,21.17,21.5126,21.17,21.2,9347,21.0675801604374,21.4085226716781,21.0675801604374,21.0974350213166,9392.44035115098,0.0,1.0
2024-06-10,21.2224,21.275,21.01,21.01,15103,21.1197266507731,21.1720721735146,20.9083542357482,20.9083542357482,15176.4230901287,0.0,1.0
2024-06-11,21.1148,21.152,20.84,21.05,11103,21.0126472164196,21.0496672439098,20.7391766907659,20.9481607169205,11156.9771283652,0.0,1.0
2024-06-12,21.34,21.6,20.99,21.28,47360,21.2367577054196,21.4954998330395,20.888450995162,21.1770479836612,47590.2401872806,0.0,1.0
2024-06-13,21.11,21.4,21.06,21.4,14912,21.0078704386789,21.2964674271781,20.9581123372135,21.2964674271781,14984.4945454546,0.0,1.0
2024-06-14,20.93,21.1,20.84,21.02,8012,20.8287412734036,20.9979188183858,20.7391766907659,20.9183058560412,8050.9502614124,0.0,1.0
2024-06-17,21.17,21.26,20.78,20.84,135089,21.0675801604374,21.157144743075,20.6794669690075,20.7391766907659,135745.733882169,0.0,1.0
2024-06-18,21.08,21.13,21.05,21.05,10294,20.9780155777997,21.0277736792651,20.9481607169205,20.9481607169205,10344.0441825985,0.0,1.0
2024-06-20,20.87,21.21,20.79,21.1,24732,20.7690315516451,21.1073866416097,20.6894185893005,20.9979188183858,24852.2343815841,0.0,1.0
2024-06-21,20.9011,20.9011,20.65,20.81,121619,20.7999810907566,20.7999810907566,20.5500959051975,20.7093218298867,122210.249605931,0.0,1.0
2024-06-24,20.84,21.0,20.78,20.78,6801,20.7391766907659,20.8984026154551,20.6794669690075,20.6794669690075,6834.0629964885,0.0,1.0
2024-06-25,20.83,21.07,20.83,20.94,14635,20.7292250704728,20.9680639575066,20.7292250704728,20.8386928936967,14706.1479126024,0.0,1.0
2024-06-26,21.24,21.28,21.1,21.1,7829,21.1372415024889,21.1770479836612,20.9979188183858,20.9979188183858,7867.06060866171,0.0,1.0
2024-06-27,21.48,21.52,21.22,21.22,13208,21.3760803895226,21.4158868706949,21.1173382619027,21.1173382619027,13272.2105657433,0.0,1.0
2024-06-28,21.22,21.6,21.22,21.46,11115,21.1173382619027,21.4954998330395,21.1173382619027,21.3561771489365,11169.0354662505,0.0,1.0
2024-07-01,21.4211,21.5047,21.241,21.34,8470,21.3174653459964,21.4006608916465,21.1382366645182,21.2367577054196,8511.17682403435,0.0,1.0
2024-07-02,21.5466,21.58,21.32,21.32,8835,21.4423581806745,21.4755965924534,21.2168544648335,21.2168544648335,8877.95126804527,0.0,1.0
2024-07-03,21.67,21.73,21.53,21.53,11318,21.5651611750911,21.6248708968495,21.425838490988,21.425838490988,11373.02234881,0.0,1.0
2024-07-05,21.74,21.78,21.53,21.54,28233,21.6348225171426,21.6746289983149,21.425838490988,21.4357901112811,28370.2544596176,0.0,1.0
2024-07-08,21.8717,21.98,21.79,21.82,9430,21.7658853564024,21.8736614041763,21.6845806186079,21.7144354794872,9475.84385485757,0.0,1.0
2024-07-09,21.83,21.92,21.76,21.88,8690,21.7243870997802,21.8139516824179,21.6547257577287,21.7741452012456,8732.24635193134,0.0,1.0
2024-07-10,22.0048,22.02,21.79,21.91,10399,21.8983414225032,21.9134678853486,21.6845806186079,21.8040000621248,10449.5546390948,0.0,1.0
2024-07-11,21.9,22.31,21.815,22.05,17616,21.7940484418317,22.2020648738478,21.7094596693406,21.9433227462279,17701.6400156068,0.0,1.0
2024-07-12,22.12,22.44,21.95,21.95,17197,22.0129840882794,22.3314359376577,21.8438065432971,21.8438065432971,17280.603051112,0.0,1.0
2024-07-15,22.6874,22.85,22.512,22.55,24985,22.5776390237084,22.7394523696738,22.4030876037679,22.4409037608816,25106.4643386656,0.0,1.0
2024-07-16,23.02,23.02,22.67,22.7,15485,22.908629914656,22.908629914656,22.5603232043984,22.5901780652777,15560.2801794772,0.0,1.0
2024-07-17,22.35,22.695,22.15,22.57,13251,22.2418713550201,22.5852022551311,22.0428389491586,22.4608070014677,13315.4196098322,0.0,1.0
2024-07-18,21.88,22.5,21.76,22.45,12968,21.7741452012456,22.3911456594162,21.6547257577287,22.3413875579508,13031.0438080375,0.0,1.0
2024-07-19,21.91,21.95,21.81,21.81,3530,21.8040000621248,21.8438065432971,21.7044838591941,21.7044838591941,3547.16106125634,0.0,1.0
2024-07-22,22.13,22.15,21.9,22.07,16605,22.0229357085724,22.0428389491586,21.7940484418317,21.963225986814,16685.725048771,0.0,1.0
2024-07-23,21.85,22.1833,21.85,22.04,4268,21.7442903403664,22.0759778447345,21.7442903403664,21.9333711259348,4288.74884120171,0.0,1.0
2024-07-24,21.06,21.68,21.06,21.66,17017,20.9581123372135,21.5751127953841,20.9581123372135,21.555209554798,17099.7279828327,0.0,1.0
2024-07-25,20.8,21.16,20.63,20.91,8489,20.6993702095936,21.0576285401443,20.5301926646114,20.8088380328174,8530.26919235272,0.0,1.0
2024-07-26,21.17,21.28,21.04,21.17,6574,21.0675801604374,21.1770479836612,20.9382090966274,21.0675801604374,6605.9594381584,0.0,1.0
2024-07-29,21.05,21.36,21.05,21.32,7457,20.9481607169205,21.2566609460058,20.9481607169205,21.2168544648335,7493.2521342177,0.0,1.0
2024-07-30,20.91,21.27,20.7695,21.16,10658,20.8088380328174,21.1670963633681,20.6690177676997,21.0576285401443,10709.813765119,0.0,1.0
2024-07-31,21.27,21.62,21.13,21.13,13182,21.1670963633681,21.5154030736257,21.0277736792651,21.0277736792651,13246.0841669918,0.0,1.0
2024-08-01,20.44,21.37,20.44,21.37,9797,20.341111879043,21.2666125662988,20.341111879043,21.2666125662988,9844.62802184938,0.0,1.0
2024-08-02,19.69,19.94,19.53,19.88,11706,19.5947403570624,19.8435308643893,19.4355144323732,19.7838211426308,11762.9086071011,0.0,1.0
2024-08-05,18.97,19.25,18.04,18.04,23843,18.8782236959611,19.1568690641672,17.9527230087052,17.9527230087052,23958.9125165821,0.0,1.0
2024-08-06,19.2269,19.359,19.13,19.21,8895,19.1338808212902,19.2653417253617,19.0374496206503,19.1170625829949,8938.2429574717,0.0,1.0
2024-08-07,18.73,19.4787,18.73,19.39,4057,18.6393848089273,19.3844626202698,18.6393848089273,19.2961917482702,4076.7230667187,0.0,1.0
2024-08-08,19.4891,19.525,19.01,19.01,3912,19.3948123053746,19.4305386222267,18.9180301771334,18.9180301771334,3931.01815060476,0.0,1.0
2024-08-09,19.54,19.6158,19.4,19.4,5592,19.4454660526663,19.5208993344878,19.3061433685633,19.3061433685633,5619.18545454546,0.0,1.0
2024-08-12,19.34,19.54,19.321,19.54,6969,19.2464336468048,19.4454660526663,19.227525568248,19.4454660526663,7002.87972688258,0.0,1.0
2024-08-13,19.88,19.89,19.4804,19.4804,11459,19.7838211426308,19.7937727629239,19.3861543957196,19.3861543957196,11514.7078189622,0.0,1.0
2024-08-14,19.79,19.95,19.78,19.95,5085,19.6942565599932,19.8534824846823,19.6843049397001,19.8534824846823,5109.72067889191,0.0,1.0
2024-08-15,20.4575,20.52,20.1,20.1,15241,20.3585272145558,20.4207248413876,20.0027567890785,20.0027567890785,15315.0939758096,0.0,1.0
2024-08-16,20.5463,20.565,20.39,20.39,5236,20.4468976027583,20.4655071327064,20.2913537775776,20.2913537775776,5261.45476394851,0.0,1.0
2024-08-19,20.86,20.86,20.56,20.57,13442,20.7590799313521,20.7590799313521,20.4605313225598,20.4704829428529,13507.3481545064,0.0,1.0
2024-08-20,20.7465,20.93,20.71,20.83,7973,20.6461290410257,20.8287412734036,20.609805626956,20.7292250704728,8011.76066328521,0.0,1.0
2024-08-21,21.0534,21.0534,20.77,20.77,5857,20.9515442678201,20.9515442678201,20.6695153487144,20.6695153487144,5885.47374951229,0.0,1.0
2024-08-22,20.6827,21.14,20.6827,21.1,5897,20.5826377035559,21.0377252995581,20.5826377035559,20.9979188183858,5925.66820912992,0.0,1.0
2024-08-23,21.14,21.28,20.86,20.86,6055,21.0377252995581,21.1770479836612,20.7590799313521,20.7590799313521,6084.4363246196,0.0,1.0
2024-08-26,21.1452,21.34,21.13,21.3,16915,21.0429001421105,21.2367577054196,21.0277736792651,21.1969512242473,16997.2321108077,0.0,1.0
2024-08-27,21.033,21.06,20.91,21.0,6895,20.9312429624222,20.9581123372135,20.8088380328174,20.8984026154551,6928.51997658995,0.0,1.0
2024-08-28,20.61,20.92,20.45,20.92,11836,20.5102894240252,20.8187896531105,20.351063499336,20.8187896531105,11893.5406008584,0.0,1.0
2024-08-29,20.7349,21.0042,20.7309,20.836,8113,20.6345851614857,20.9025822959782,20.6306045133685,20.7351960426487,8152.44127194694,0.0,1.0
2024-08-30,20.9241,20.9371,20.675,20.88,7034,20.8228698174307,20.8358069238117,20.5749749559302,20.7789831719382,7068.19572376121,0.0,1.0
2024-09-03,20.13,20.74,20.1147,20.74,17734,20.0326116499577,20.6396604878352,20.0173856709093,20.6396604878352,17820.2136714787,0.0,1.0
2024-09-04,20.099,20.2802,20.04,20.04,3812,20.0017616270491,20.1820849867596,19.94304706732,19.94304706732,3830.53200156068,0.0,1.0
2024-09-05,20.0284,20.32,20.005,20.2304,5470,19.93150318778,20.2216924355261,19.9082163962943,20.1325259177001,5496.59235271168,0.0,1.0
2024-09-06,19.52,19.85,19.52,19.85,4960,19.4255628120802,19.7539662817516,19.4255628120802,19.7539662817516,4984.11299258681,0.0,1.0
2024-09-09,19.81,19.9,19.7,19.72,4379,19.7141598005793,19.803724383217,19.6046919773555,19.6245952179416,4400.28846664066,0.0,1.0
2024-09-10,19.9817,19.9817,19.65,19.91,2589,19.8850291210114,19.8850291210114,19.5549338758901,19.8136760035101,2601.58639875146,0.0,1.0
2024-09-11,20.3979,20.4,19.815,19.91,4695,20.2992155576091,20.3013053978707,19.7191356107258,19.8136760035101,4717.82469761998,0.0,1.0
2024-09-12,20.5264,20.59,20.33,20.33,6464,20.4270938783751,20.4903861834391,20.2316440558191,20.2316440558191,6495.42467420992,0.0,1.0
2024-09-13,20.78,20.84,20.59,20.59,9200,20.6794669690075,20.7391766907659,20.4903861834391,20.4903861834391,9244.72571205618,0.0,1.0
2024-09-16,20.8187,20.82,20.6,20.68,4535,20.7179797395417,20.7192734501798,20.5003378037321,20.5799507660767,4557.04685914943,0.0,1.0
2024-09-17,20.88,21.1,20.8134,20.99,6332,20.7789831719382,20.9979188183858,20.7127053807863,20.888450995162,6362.78295747172,0.0,1.0
2024-09-18,20.76,21.23,19.4954,20.88,10864,20.6595637284213,21.1272898821958,19.4010818261592,20.7789831719382,10916.8152321498,0.0,1.0
2024-09-19,21.23,21.38,21.16,21.24,8011,21.1272898821958,21.2765641865919,21.0576285401443,21.1372415024889,8049.94539992197,0.0,1.0
2024-09-20,21.27,21.27,21.0704,21.12,5622,21.1670963633681,21.1670963633681,20.9684620223183,21.017822058972,5649.33129925868,0.0,1.0
2024-09-23,21.24,21.425,21.24,21.34,4816,21.1372415024889,21.3213464779107,21.1372415024889,21.2367577054196,4839.41293796332,0.0,1.0
2024-09-24,21.43,21.44,21.21,21.44,5381,21.3263222880573,21.3362739083504,21.1073866416097,21.3362739083504,5407.15968006242,0.0,1.0
2024-09-25,21.28,21.5101,21.28,21.41,5728,21.1770479836612,21.4060347666048,21.1770479836612,21.3064190474711,5755.84661724541,0.0,1.0
2024-09-26,21.51,21.7,21.34,21.69,8819,21.4059352504019,21.5950160359703,21.2367577054196,21.5850644156772,8861.8734841982,0.0,1.0
2024-09-27,21.62,21.7019,21.6,21.6,4992,21.5154030736257,21.596906843826,21.4954998330395,21.4954998330395,5016.26856028092,0.0,1.0
2024-09-30,21.49,21.54,21.43,21.47,5138,21.3860320098157,21.4357901112811,21.3263222880573,21.3661287692296,5162.9783378853,0.0,1.0
2024-10-01,21.04,21.48,20.9595,21.48,3935,20.9382090966274,21.3760803895226,20.8580985532681,21.3760803895226,3954.1299648849,0.0,1.0
2024-10-02,21.06,21.1334,20.86,20.91,5183,20.9581123372135,21.0311572301647,20.7590799313521,20.8088380328174,5208.19710495514,0.0,1.0
2024-10-03,21.05,21.06,20.92,20.92,4795,20.9481607169205,20.9581123372135,20.8187896531105,20.8187896531105,4818.31084666406,0.0,1.0
2024-10-04,21.52,21.52,21.16,21.34,18274,21.4158868706949,21.4158868706949,21.0576285401443,21.2367577054196,18362.8388763169,0.0,1.0
2024-10-07,21.4182,21.53,21.31,21.45,3639,21.3145793761114,21.425838490988,21.2069028445404,21.3462255286434,3656.69096371441,0.0,1.0
2024-10-08,21.74,21.74,21.48,21.48,4463,21.6348225171426,21.6348225171426,21.3760803895226,21.3760803895226,4484.69683183768,0.0,1.0
2024-10-09,21.85,21.91,21.75,21.75,4524,21.7442903403664,21.8040000621248,21.6447741374356,21.6447741374356,4545.99338275458,0.0,1.0
2024-10-10,21.82,21.88,21.7773,21.815,3634,21.7144354794872,21.7741452012456,21.6719420608357,21.7094596693406,3651.66665626219,0.0,1.0
2024-10-11,22.21,22.25,21.77,21.77,11824,22.102548670917,22.1423551520893,21.6646773780218,21.6646773780218,11881.4822629731,0.0,1.0
2024-10-14,22.4,22.45,22.35,22.39,8826,22.2916294564854,22.3413875579508,22.2418713550201,22.2816778361924,8868.90751463131,0.0,1.0
2024-10-15,22.17,22.45,22.15,22.37,9056,22.0627421897447,22.3413875579508,22.0428389491586,22.2617745956062,9100.02565743272,0.0,1.0
2024-10-16,22.3276,22.3409,22.13,22.26,3842,22.2195797255636,22.2328153805534,22.0229357085724,22.1523067723824,3860.6778462739,0.0,1.0
2024-10-17,22.17,22.36,22.1122,22.36,6208,22.0627421897447,22.2518229753131,22.0052218244508,22.2518229753131,6238.18013265706,0.0,1.0
2024-10-18,22.34,22.36,22.19,22.19,12679,22.231919734727,22.2518229753131,22.0826454303309,22.0826454303309,12740.6388373,0.0,1.0
2024-10-21,22.29,22.3611,22.12,22.17,8883,22.1821616332616,22.2529176535454,22.0129840882794,22.0627421897447,8926.18461958643,0.0,1.0
2024-10-22,22.18,22.27,22.14,22.15,5902,22.0726938100378,22.1622583926755,22.0328873288655,22.0428389491586,5930.69251658213,0.0,1.0
2024-10-23,21.86,22.225,21.69,22.15,6841,21.7542419606595,22.1174761013567,21.5850644156772,22.0428389491586,6874.25745610611,0.0,1.0
2024-10-24,22.26,22.3911,22.1101,22.16,5393,22.1523067723824,22.2827725144246,22.0031319841892,22.0527905694517,5419.21801794772,0.0,1.0
2024-10-25,22.4,22.6204,22.37,22.37,8940,22.2916294564854,22.5109631677448,22.2617745956062,22.2617745956062,8983.46172454157,0.0,1.0
2024-10-28,22.68,22.78,22.52,22.52,7355,22.5702748246915,22.6697910276222,22.4110489000023,22.4110489000023,7390.75626219275,0.0,1.0
2024-10-29,22.7205,22.75,22.5401,22.56,4483,22.6105788868785,22.639936166743,22.4310516567914,22.4508553811746,4504.7940616465,0.0,1.0
2024-10-30,22.33,22.669,22.33,22.39,3606,22.2219681144339,22.5593280423691,22.2219681144339,22.2816778361924,3623.53053452985,0.0,1.0
2024-10-31,21.81,22.25,21.78,22.25,11699,21.7044838591941,22.1423551520893,21.6746289983149,22.1423551520893,11755.874576668,0.0,1.0
2024-11-01,21.84,22.0682,21.8259,21.9069,4059,21.7343387200733,21.9614346951613,21.7203069354601,21.800915059834,4078.73278969957,0.0,1.0
2024-11-04,21.6861,21.9219,21.66,21.76,9966,21.5811832837629,21.8158424902736,21.555209554798,21.6547257577287,10014.4496137339,0.0,1.0
2024-11-05,22.24,22.245,21.89,21.89,7836,22.1324035317963,22.1373793419428,21.7840968215387,21.7840968215387,7874.0946390948,0.0,1.0
2024-11-06,23.03,23.03,22.6293,22.82,23547,22.9185815349491,22.9185815349491,22.5198201098056,22.7095975087945,23661.4735154116,0.0,1.0
2024-11-07,23.39,23.5,23.09,23.09,20944,23.2768398654998,23.3863076887236,22.9782912567075,22.9782912567075,21045.819055794,0.0,1.0
2024-11-08,23.53,23.72,23.36,23.36,20914,23.4161625496028,23.6052433351712,23.2469850046205,23.2469850046205,21015.6732110808,0.0,1.0
2024-11-11,24.5187,24.53,23.92,23.92,85997,24.400079247979,24.4113245789102,23.8042757410327,23.8042757410327,86415.0735934452,0.0,1.0
2024-11-12,24.17,24.4048,23.941,24.16,24023,24.0530662483595,24.2867302928409,23.8251741436481,24.0431146280664,24139.7875848615,0.0,1.0
2024-11-13,24.07,24.67,24.0499,24.42,23317,23.9535500454288,24.5506472630132,23.9335472886397,24.3018567556864,23430.3553726102,0.0,1.0
2024-11-14,23.72,24.18,23.72,24.18,14039,23.6052433351712,24.0630178686526,23.6052433351712,24.0630178686526,14107.2504642996,0.0,1.0
2024-11-15,23.6497,23.66,23.4,23.57,7814,23.5352834445109,23.5455336134127,23.2867914857928,23.4559690307751,7851.9876863051,0.0,1.0
2024-11-18,24.1,24.19,23.71,23.71,30556,23.983404906308,24.0729694889457,23.5952917148781,23.5952917148781,30704.5477019118,0.0,1.0
2024-11-19,24.6596,24.7,23.91,23.91,34334,24.5402975779084,24.5805021238924,23.7943241207396,23.7943241207396,34500.9144127975,0.0,1.0
2024-11-20,24.7311,24.91,24.54,24.75,23413,24.6114516630039,24.789486150047,24.4212761992032,24.6302602253578,23526.8220756925,0.0,1.0
2024-11-21,24.64,25.18,24.46,25.1,39903,24.520792402134,25.05817989796,24.3416632368587,24.9785669356154,40096.9880530628,0.0,1.0
2024-11-22,25.0822,25.15,24.58,24.58,25388,24.9608530514937,25.0283250370808,24.4610826803755,24.4610826803755,25511.4235193133,0.0,1.0
2024-11-25,25.6086,25.74,25.4601,25.58,52824,25.4847063437211,25.6154706343721,25.336924782369,25.4562447096829,53080.8033710496,0.0,1.0
2024-11-26,25.2251,25.47,25.17,25.46,15113,25.1030617054817,25.3467768864591,25.0482282776669,25.336825266166,15186.4717050332,0.0,1.0
2024-11-27,25.4051,25.505,25.08,25.34,13675,25.2821908707571,25.3816075574849,24.9586636950292,25.2174058226492,13741.4808817791,0.0,1.0
2024-11-29,25.46,25.577,25.38,25.38,7795,25.336825266166,25.453259223595,25.2572123038215,25.2572123038215,7832.89531798675,0.0,1.0
2024-12-02,25.8401,26.0,25.6,25.6,25563,25.7150863535058,25.874212761992,25.4761479502691,25.4761479502691,25687.2742801404,0.0,1.0
2024-12-03,25.89,26.0359,25.68,25.79,16020,25.7647449387682,25.9099390788442,25.5557609126137,25.6652287358375,16097.8810768631,0.0,1.0
2024-12-04,26.29,26.33,25.96,25.96,20737,26.1628097504912,26.2026162316635,25.8344062808197,25.8344062808197,20837.8127272727,0.0,1.0
2024-12-05,26.19,26.45,26.19,26.45,14338,26.0632935475604,26.3220356751804,26.0632935475604,26.3220356751804,14407.7040499415,0.0,1.0
2024-12-06,26.8696,26.87,26.4,26.44,24395,26.7396056626777,26.7400037274895,26.272277573715,26.3120840548873,24513.5960593055,0.0,1.0
2024-12-09,26.69,27.2,26.66,27.04,86806,26.5608745622141,27.0684071971609,26.5310197013349,26.9091812724717,87228.006539212,0.0,1.0
2024-12-10,26.1003,26.72,26.1,26.72,37250,25.9740275135316,26.5907294230933,25.9737289649228,26.5907294230933,37431.0905189231,0.0,1.0
2024-12-11,26.4699,26.53,26.1903,26.28,16140,26.3418393995636,26.4016486375249,26.0635920961692,26.1528581301981,16218.4644557159,0.0,1.0
2024-12-12,26.43,26.61,26.38,26.38,13050,26.3021324345942,26.4812615998695,26.2523743331288,26.2523743331288,13113.4424502536,0.0,1.0
2024-12-13,26.34,26.42,26.03,26.42,8386,26.2125678519565,26.2921808143011,25.9040676228713,26.2921808143011,8426.76845883731,0.0,1.0
2024-12-16,26.6765,26.69,25.83,26.18,14660,26.5474398748185,26.5608745622141,25.7050352170098,26.0533419272674,14731.2694498634,0.0,1.0
2024-12-17,26.56,26.66,26.4509,26.54,34517,26.4315034984042,26.5310197013349,26.3229313210067,26.411600257818,34684.8040655481,0.0,1.0
2024-12-18,25.04,26.59,25.0343,26.46,19236,24.9188572138569,26.4613583592834,24.9131847902899,26.3319872954734,19329.515630121,0.0,1.0
2024-12-19,25.19,25.81,25.05,25.44,13374,25.0681315182531,25.6851319764236,24.92880883415,25.3169220255799,13439.0175731564,0.0,1.0
2024-12-20,25.68,25.8,24.7504,24.84,7594,25.5557609126137,25.6751803561306,24.6306582901695,24.7198248079955,7630.91815840811,0.0,1.0
2024-12-23,25.63,25.64,25.3533,25.55,13900,25.63,25.64,25.3533,25.55,13900,0.1246,1.0
2024-12-24,26.13,26.13,25.73,25.73,13978,26.13,26.13,25.73,25.73,13978,0.0,1.0
2024-12-26,26.2704,26.3299,26.05,26.05,17334,26.2704,26.3299,26.05,26.05,17334,0.0,1.0
2024-12-27,25.654,26.06,25.39,26.06,9429,25.654,26.06,25.39,26.06,9429,0.0,1.0
2024-12-30,25.2059,25.36,24.99,25.14,8587,25.2059,25.36,24.99,25.14,8587,0.0,1.0
2024-12-31,24.8752,25.41,24.835,25.31,10619,24.8752,25.41,24.835,25.31,10619,0.0,1.0
2025-01-02,24.9845,25.33,24.7726,25.02,11014,24.9845,25.33,24.7726,25.02,11014,0.0,1.0
2025-01-03,25.92,25.92,25.12,25.12,20177,25.92,25.92,25.12,25.12,20177,0.0,1.0
2025-01-06,26.42,26.53,26.32,26.38,8731,26.42,26.53,26.32,26.38,8731,0.0,1.0
2025-01-07,25.67,26.569,25.55,26.42,16111,25.67,26.569,25.55,26.42,16111,0.0,1.0
2025-01-08,25.39,25.51,25.16,25.51,13982,25.39,25.51,25.16,25.51,13982,0.0,1.0
2025-01-10,24.99,25.22,24.73,25.03,13361,24.99,25.22,24.73,25.03,13361,0.0,1.0
2025-01-13,24.7474,24.7474,24.3,24.44,15183,24.7474,24.7474,24.3,24.44,15183,0.0,1.0
2025-01-14,24.612,25.235,24.52,25.05,12102,24.612,25.235,24.52,25.05,12102,0.0,1.0
2025-01-15,25.35,25.4663,25.15,25.17,6858,25.35,25.4663,25.15,25.17,6858,0.0,1.0
2025-01-16,25.34,25.58,25.31,25.31,10057,25.34,25.58,25.31,25.31,10057,0.0,1.0
2025-01-17,25.6728,25.91,25.6728,25.76,9974,25.6728,25.91,25.6728,25.76,9974,0.0,1.0
2025-01-21,26.1639,26.25,25.56,25.84,26845,26.1639,26.25,25.56,25.84,26845,0.0,1.0
2025-01-22,26.08,26.46,26.08,26.28,26582,26.08,26.46,26.08,26.28,26582,0.0,1.0
2025-01-23,26.21,26.21,25.761,25.85,17564,26.21,26.21,25.761,25.85,17564,0.0,1.0
2025-01-24,26.05,26.57,26.05,26.36,12499,26.05,26.57,26.05,26.36,12499,0.0,1.0
2025-01-27,24.9894,25.61,24.73,25.0,7430,24.9894,25.61,24.73,25.0,7430,0.0,1.0
2025-01-28,25.32,25.3402,24.89,25.11,14205,25.32,25.3402,24.89,25.11,14205,0.0,1.0
2025-01-29,25.257,25.37,24.99,25.29,7519,25.257,25.37,24.99,25.29,7519,0.0,1.0
2025-01-30,25.5715,25.6501,25.4,25.51,8533,25.5715,25.6501,25.4,25.51,8533,0.0,1.0
2025-01-31,25.515,26.11,25.42,25.77,11661,25.515,26.11,25.42,25.77,11661,0.0,1.0
2025-02-03,25.3912,25.5,24.54,24.64,20993,25.3912,25.5,24.54,24.64,20993,0.0,1.0
2025-02-04,25.99,26.0669,25.62,25.62,7230,25.99,26.0669,25.62,25.62,7230,0.0,1.0
2025-02-05,26.01,26.0928,25.83,25.92,15256,26.01,26.0928,25.83,25.92,15256,0.0,1.0
2025-02-06,26.18,26.2207,25.9591,26.12,4726,26.18,26.2207,25.9591,26.12,4726,0.0,1.0
2025-02-07,26.11,26.6309,26.0669,26.32,9069,26.11,26.6309,26.0669,26.32,9069,0.0,1.0
2025-02-10,26.81,26.8638,26.35,26.35,6118,26.81,26.8638,26.35,26.35,6118,0.0,1.0
2025-02-11,26.1936,26.57,26.1903,26.56,3170,26.1936,26.57,26.1903,26.56,3170,0.0,1.0
2025-02-12,26.4754,26.5591,26.02,26.02,3930,26.4754,26.5591,26.02,26.02,3930,0.0,1.0
2025-02-13,27.45,27.46,26.63,26.63,18784,27.45,27.46,26.63,26.63,18784,0.0,1.0
2025-02-14,27.7,27.72,27.4,27.45,11356,27.7,27.72,27.4,27.45,11356,0.0,1.0
2025-02-18,27.9579,28.0599,27.7,27.83,28203,27.9579,28.0599,27.7,27.83,28203,0.0,1.0
2025-02-19,27.85,28.2889,27.7209,27.99,17635,27.85,28.2889,27.7209,27.99,17635,0.0,1.0
2025-02-20,27.51,27.6,26.87,27.6,32320,27.51,27.6,26.87,27.6,32320,0.0,1.0
2025-02-21,26.3,27.53,26.3,27.53,14360,26.3,27.53,26.3,27.53,14360,0.0,1.0
2025-02-24,25.67,26.16,25.23,26.16,9178,25.67,26.16,25.23,26.16,9178,0.0,1.0
2025-02-25,24.52,25.2544,24.265,25.25,20789,24.52,25.2544,24.265,25.25,20789,0.0,1.0
2025-02-26,24.8047,25.43,24.7101,24.84,12558,24.8047,25.43,24.7101,24.84,12558,0.0,1.0
2025-02-27,24.03,25.2646,24.03,25.11,9744,24.03,25.2646,24.03,25.11,9744,0.0,1.0
2025-02-28,24.53,24.53,23.7,23.75,12192,24.53,24.53,23.7,23.75,12192,0.0,1.0
2025-03-03,23.7,25.07,23.5268,25.07,16268,23.7,25.07,23.5268,25.07,16268,0.0,1.0
2025-03-04,23.7142,24.2159,22.835,23.18,23516,23.7142,24.2159,22.835,23.18,23516,0.0,1.0
2025-03-05,24.37,24.395,23.68,23.76,9880,24.37,24.395,23.68,23.76,9880,0.0,1.0
2025-03-06,23.33,24.08,23.2096,23.77,13320,23.33,24.08,23.2096,23.77,13320,0.0,1.0
2025-03-07,23.7028,23.72,22.8002,23.19,8584,23.7028,23.72,22.8002,23.19,8584,0.0,1.0
2025-03-10,22.1,22.97,21.91,22.97,11055,22.1,22.97,21.91,22.97,11055,0.0,1.0
2025-03-11,22.24,22.42,21.78,22.05,10977,22.24,22.42,21.78,22.05,10977,0.0,1.0
2025-03-12,22.63,23.02,22.28,22.88,14941,22.63,23.02,22.28,22.88,14941,0.0,1.0
2025-03-13,22.1063,22.7,22.08,22.7,6390,22.1063,22.7,22.08,22.7,6390,0.0,1.0
2025-03-14,23.01,23.03,22.47,22.47,9931,23.01,23.03,22.47,22.47,9931,0.0,1.0
2025-03-17,23.3,23.4428,23.01,23.01,12162,23.3,23.4428,23.01,23.01,12162,0.0,1.0
2025-03-18,22.695,23.03,22.6904,23.03,12396,22.695,23.03,22.6904,23.03,12396,0.0,1.0
2025-03-19,23.18,23.39,22.73,22.78,11058,23.18,23.39,22.73,22.78,11058,0.0,1.0
2025-03-20,23.0149,23.34,22.89,22.92,5792,23.0149,23.34,22.89,22.92,5792,0.0,1.0
2025-03-21,23.39,23.44,22.63,22.63,6992,23.39,23.44,22.63,22.63,6992,0.0,1.0
2025-03-24,24.49,24.5099,23.92,23.92,13971,24.49,24.5099,23.92,23.92,13971,0.0,1.0
2025-03-25,24.53,24.64,24.34,24.53,5968,24.53,24.64,24.34,24.53,5968,0.0,1.0
2025-03-26,23.8305,24.64,23.7098,24.57,9932,23.8305,24.64,23.7098,24.57,9932,0.0,1.0
2025-03-27,23.26,23.57,23.23,23.5,7597,23.26,23.57,23.23,23.5,7597,0.0,1.0
2025-03-28,22.26,23.08,22.26,23.07,9629,22.26,23.08,22.26,23.07,9629,0.0,1.0
2025-03-31,22.3373,22.375,21.58,21.77,9863,22.3373,22.375,21.58,21.77,9863,0.0,1.0
2025-04-01,22.6261,22.74,22.24,22.31,11534,22.6261,22.74,22.24,22.31,11534,0.0,1.0
2025-04-02,22.91,23.14,22.26,22.26,17392,22.91,23.14,22.26,22.26,17392,0.0,1.0
2025-04-03,21.28,21.73,21.25,21.43,20731,21.28,21.73,21.25,21.43,20731,0.0,1.0
2025-04-04,19.98,20.58,19.37,20.46,27560,19.98,20.58,19.37,20.46,27560,0.0,1.0
2025-04-07,20.2264,20.92,18.8204,18.86,35935,20.2264,20.92,18.8204,18.86,35935,0.0,1.0
2025-04-08,19.72,21.56,19.59,21.31,24669,19.72,21.56,19.59,21.31,24669,0.0,1.0
2025-04-09,22.5673,22.5941,19.78,19.8,12929,22.5673,22.5941,19.78,19.8,12929,0.0,1.0
2025-04-10,21.54,21.87,20.81,21.87,17884,21.54,21.87,20.81,21.87,17884,0.0,1.0
2025-04-11,21.89,21.92,21.27,21.46,8164,21.89,21.92,21.27,21.46,8164,0.0,1.0
2025-04-14,22.0723,22.53,21.84,22.53,8920,22.0723,22.53,21.84,22.53,8920,0.0,1.0
2025-04-15,22.1936,22.35,21.993,22.07,4168,22.1936,22.35,21.993,22.07,4168,0.0,1.0
2025-04-16,21.468,21.825,21.15,21.65,7076,21.468,21.825,21.15,21.65,7076,0.0,1.0
2025-04-17,21.66,21.73,21.43,21.71,18850,21.66,21.73,21.43,21.71,18850,0.0,1.0
2025-04-21,21.0404,21.41,20.76,21.35,3369,21.0404,21.41,20.76,21.35,3369,0.0,1.0
2025-04-22,21.7,22.0,21.36,21.39,12603,21.7,22.0,21.36,21.39,12603,0.0,1.0
2025-04-23,22.41,23.01,22.37,22.69,26002,22.41,23.01,22.37,22.69,26002,0.0,1.0
2025-04-24,23.3,23.3,22.51,22.51,10195,23.3,23.3,22.51,22.51,10195,0.0,1.0
2025-04-25,23.58,23.7,23.26,23.26,14381,23.58,23.7,23.26,23.26,14381,0.0,1.0
2025-04-28,23.72,24.01,23.39,23.78,4685,23.72,24.01,23.39,23.78,4685,0.0,1.0
2025-04-29,23.99,24.1,23.8101,23.912,20645,23.99,24.1,23.8101,23.912,20645,0.0,1.0
2025-04-30,23.665,23.665,22.8,23.17,18516,23.665,23.665,22.8,23.17,18516,0.0,1.0
2025-05-01,23.79,24.2137,23.79,24.05,10677,23.79,24.2137,23.79,24.05,10677,0.0,1.0
2025-05-02,24.51,24.7099,24.19,24.19,9487,24.51,24.7099,24.19,24.19,9487,0.0,1.0
2025-05-05,24.23,24.413,24.23,24.26,8515,24.23,24.413,24.23,24.26,8515,0.0,1.0
2025-05-06,24.14,24.17,23.8901,24.005,18478,24.14,24.17,23.8901,24.005,18478,0.0,1.0
2025-05-07,24.29,24.41,23.98,24.13,26238,24.29,24.41,23.98,24.13,26238,0.0,1.0
2025-05-08,24.9,25.15,24.53,24.72,30385,24.9,25.15,24.53,24.72,30385,0.0,1.0
2025-05-09,24.8808,25.085,24.72,24.94,15277,24.8808,25.085,24.72,24.94,15277,0.0,1.0
2025-05-12,25.9294,26.01,25.62,26.0,19275,25.9294,26.01,25.62,26.0,19275,0.0,1.0
2025-05-13,27.0,27.06,26.14,26.14,45024,27.0,27.06,26.14,26.14,45024,0.0,1.0
2025-05-14,27.24,27.3705,27.09,27.16,45032,27.24,27.3705,27.09,27.16,45032,0.0,1.0
2025-05-15,26.8618,27.1,26.43,26.93,20523,26.8618,27.1,26.43,26.93,20523,0.0,1.0
2025-05-16,27.3742,27.3742,27.02,27.07,8880,27.3742,27.3742,27.02,27.07,8880,0.0,1.0
2025-05-19,27.19,27.215,26.78,26.78,25530,27.19,27.215,26.78,26.78,25530,0.0,1.0
2025-05-20,27.16,27.32,27.1454,27.19,16447,27.16,27.32,27.1454,27.19,16447,0.0,1.0
2025-05-21,26.5116,27.28,26.5116,27.151,14003,26.5116,27.28,26.5116,27.151,14003,0.0,1.0
2025-05-22,26.7667,26.97,26.43,26.43,4807,26.7667,26.97,26.43,26.43,4807,0.0,1.0
2025-05-23,26.53,26.665,26.38,26.48,7834,26.53,26.665,26.38,26.48,7834,0.0,1.0
2025-05-27,27.23,27.258,26.92,26.98,11095,27.23,27.258,26.92,26.98,11095,0.0,1.0
2025-05-28,27.04,27.28,27.02,27.28,146681,27.04,27.28,27.02,27.28,146681,0.0,1.0
2025-05-29,26.766,27.36,26.68,27.36,8989,26.766,27.36,26.68,27.36,8989,0.0,1.0
2025-05-30,26.85,26.865,26.45,26.62,12339,26.85,26.865,26.45,26.62,12339,0.0,1.0
2025-06-02,27.1115,27.1115,26.73,26.74,3827,27.1115,27.1115,26.73,26.74,3827,0.0,1.0
2025-06-03,27.43,27.52,27.28,27.28,8324,27.43,27.52,27.28,27.28,8324,0.0,1.0
2025-06-04,27.5712,27.63,27.33,27.48,31368,27.5712,27.63,27.33,27.48,31368,0.0,1.0
2025-06-05,27.18,27.7854,26.86,27.55,31169,27.18,27.7854,26.86,27.55,31169,0.0,1.0
2025-06-06,27.7154,27.8,27.59,27.62,8530,27.7154,27.8,27.59,27.62,8530,0.0,1.0
2025-06-09,28.03,28.13,27.71,27.82,17774,28.03,28.13,27.71,27.82,17774,0.0,1.0
2025-06-10,28.1482,28.25,27.855,28.16,18458,28.1482,28.25,27.855,28.16,18458,0.0,1.0
2025-06-11,28.187,28.4349,28.11,28.27,9298,28.187,28.4349,28.11,28.27,9298,0.0,1.0
2025-06-12,27.8668,28.06,27.79,27.79,4789,27.8668,28.06,27.79,27.79,4789,0.0,1.0
2025-06-13,27.54,27.836,27.38,27.45,7042,27.54,27.836,27.38,27.45,7042,0.0,1.0
2025-06-16,28.34,28.36,27.81,27.81,19848,28.34,28.36,27.81,27.81,19848,0.0,1.0
2025-06-17,28.0,28.24,27.8,28.09,11081,28.0,28.24,27.8,28.09,11081,0.0,1.0
2025-06-18,28.52,28.56,28.05,28.05,17139,28.52,28.56,28.05,28.05,17139,0.0,1.0
2025-06-20,28.61,28.84,28.3965,28.73,18932,28.61,28.84,28.3965,28.73,18932,0.0,1.0
2025-06-23,28.4931,28.51,27.81,28.12,19904,28.4931,28.51,27.81,28.12,19904,0.0,1.0
2025-06-24,29.36,29.45,28.85,28.85,38668,29.36,29.45,28.85,28.85,38668,0.0,1.0
2025-06-25,29.38,29.74,29.23,29.6,44416,29.38,29.74,29.23,29.6,44416,0.0,1.0
2025-06-26,29.99,29.99,29.52,29.52,31987,29.99,29.99,29.52,29.52,31987,0.0,1.0
2025-06-27,29.92,30.21,29.63,30.09,31405,29.92,30.21,29.63,30.09,31405,0.0,1.0
2025-06-30,30.28,30.32,30.13713,30.28,66481,30.28,30.32,30.13713,30.28,66481,0.0,1.0
2025-07-01,29.765,30.25,29.6,30.13,26256,29.765,30.25,29.6,30.13,26256,0.0,1.0
2025-07-02,30.18,30.2181,29.78,29.78,13246,30.18,30.2181,29.78,29.78,13246,0.0,1.0
2025-07-03,30.44,30.49,30.25,30.33,17706,30.44,30.49,30.25,30.33,17706,0.0,1.0
2025-07-07,30.382,30.44,30.12,30.36,53933,30.382,30.44,30.12,30.36,53933,0.0,1.0
2025-07-08,30.59,30.71,30.405,30.56,48434,30.59,30.71,30.405,30.56,48434,0.0,1.0
2025-07-09,30.87,30.87,30.53,30.7,22758,30.87,30.87,30.53,30.7,22758,0.0,1.0
2025-07-10,31.0695,31.1396,30.7895,31.02,235426,31.0695,31.1396,30.7895,31.02,235426,0.0,1.0
2025-07-11,30.99,31.25,30.94,30.96,50398,30.99,31.25,30.94,30.96,50398,0.0,1.0
2025-07-14,31.45,31.45,30.98,31.09,20246,31.45,31.45,30.98,31.09,20246,0.0,1.0
2025-07-15,31.5,31.73,31.46,31.67,64302,31.5,31.73,31.46,31.67,64302,0.0,1.0
2025-07-16,32.01,32.05,31.2915,31.76,71473,32.01,32.05,31.2915,31.76,71473,0.0,1.0
2025-07-17,32.6957,32.812215,32.26,32.28,96677,32.6957,32.812215,32.26,32.28,96677,0.0,1.0
2025-07-18,32.645,32.82,32.44,32.82,342166,32.645,32.82,32.44,32.82,342166,0.0,1.0
2025-07-21,32.28,32.9278,32.22,32.89,386672,32.28,32.9278,32.22,32.89,386672,0.0,1.0
2025-07-22,32.1972,32.3099,31.4053,32.26,308079,32.1972,32.3099,31.4053,32.26,308079,0.0,1.0
2025-07-23,32.67,32.67,32.214,32.39,101228,32.67,32.67,32.214,32.39,101228,0.0,1.0
2025-07-24,32.47,32.66,32.3,32.66,85842,32.47,32.66,32.3,32.66,85842,0.0,1.0
2025-07-25,32.41,32.45,32.1307,32.33,77482,32.41,32.45,32.1307,32.33,77482,0.0,1.0
2025-07-28,32.5,32.7,32.35,32.7,100893,32.5,32.7,32.35,32.7,100893,0.0,1.0
2025-07-29,32.05,32.72,31.905,32.62,100634,32.05,32.72,31.905,32.62,100634,0.0,1.0
2025-07-30,32.37,32.6,32.016,32.09,55471,32.37,32.6,32.016,32.09,55471,0.0,1.0
2025-07-31,32.23,32.9298,32.13,32.74,109812,32.23,32.9298,32.13,32.74,109812,0.0,1.0
2025-08-01,31.19,31.68,30.75,31.47,188948,31.19,31.68,30.75,31.47,188948,0.0,1.0
2025-08-04,31.88,31.88,31.48,31.51,46652,31.88,31.88,31.48,31.51,46652,0.0,1.0
2025-08-05,31.72,32.12,31.54,31.89,35231,31.72,32.12,31.54,31.89,35231,0.0,1.0
2025-08-06,31.5,31.5,31.13,31.47,121235,31.5,31.5,31.13,31.47,121235,0.0,1.0
2025-08-07,31.72,32.05,31.44,31.84,92347,31.72,32.05,31.44,31.84,92347,0.0,1.0
2025-08-08,31.88,32.05,31.7485,32.01,42876,31.88,32.05,31.7485,32.01,42876,0.0,1.0
2025-08-11,31.96,32.3499,31.92,32.0,73245,31.96,32.3499,31.92,32.0,73245,0.0,1.0
2025-08-12,32.53,32.54,32.09,32.26,77458,32.53,32.54,32.09,32.26,77458,0.0,1.0
2025-08-13,32.6,32.76,32.39,32.75,33831,32.6,32.76,32.39,32.75,33831,0.0,1.0
2025-08-14,32.4,32.5076,32.035,32.27,85411,32.4,32.5076,32.035,32.27,85411,0.0,1.0
2025-08-15,32.525,32.67,32.25,32.55,30080,32.525,32.67,32.25,32.55,30080,0.0,1.0
2025-08-18,32.64,32.7099,32.325,32.42,50558,32.64,32.7099,32.325,32.42,50558,0.0,1.0
2025-08-19,31.55,32.64,31.46,32.64,93786,31.55,32.64,31.46,32.64,93786,0.0,1.0
2025-08-20,31.28,31.33,30.44,31.33,95739,31.28,31.33,30.44,31.33,95739,0.0,1.0
2025-08-21,31.2,31.34,31.0348,31.15,42907,31.2,31.34,31.0348,31.15,42907,0.0,1.0
2025-08-22,32.29,32.39,31.16,31.2,51404,32.29,32.39,31.16,31.2,51404,0.0,1.0
2025-08-25,32.12,32.3696,31.8201,32.11,36313,32.12,32.3696,31.8201,32.11,36313,0.0,1.0
2025-08-26,32.4366,32.48,32.18,32.18,32184,32.4366,32.48,32.18,32.18,32184,0.0,1.0
2025-08-27,32.2306,32.46,32.22,32.46,26835,32.2306,32.46,32.22,32.46,26835,0.0,1.0
2025-08-28,32.55,32.57,32.2181,32.34,21729,32.55,32.57,32.2181,32.34,21729,0.0,1.0
2025-08-29,32.09,32.42,31.8546,32.37,25208,32.09,32.42,31.8546,32.37,25208,0.0,1.0
2025-09-02,31.7911,31.7911,31.0705,31.36,59583,31.7911,31.7911,31.0705,31.36,59583,0.0,1.0
2025-09-03,31.61,32.065,31.57,32.04,39580,31.61,32.065,31.57,32.04,39580,0.0,1.0
2025-09-04,31.82,31.82,31.44,31.61,48571,31.82,31.82,31.44,31.61,48571,0.0,1.0
2025-09-05,31.95,32.1208,31.342,32.1,56374,31.95,32.1208,31.342,32.1,56374,0.0,1.0
2025-09-08,32.26,32.27,32.02,32.02,42442,32.26,32.27,32.02,32.02,42442,0.0,1.0
2025-09-09,32.96,32.96,32.315,32.6,61428,32.96,32.96,32.315,32.6,61428,0.0,1.0
2025-09-10,32.89,33.3592,32.8,33.27,51507,32.89,33.3592,32.8,33.27,51507,0.0,1.0
2025-09-11,33.28,33.5113,32.99,33.04,48095,33.28,33.5113,32.99,33.04,48095,0.0,1.0
2025-09-12,33.77,33.8199,33.36,33.5,86305,33.77,33.8199,33.36,33.5,86305,0.0,1.0
2025-09-15,34.27,34.3045,34.0,34.04,83825,34.27,34.3045,34.0,34.04,83825,0.0,1.0
2025-09-16,34.25,34.3,33.9,34.3,56973,34.25,34.3,33.9,34.3,56973,0.0,1.0
2025-09-17,34.24,34.37,33.59,34.19,52403,34.24,34.37,33.59,34.19,52403,0.0,1.0
2025-09-18,35.1,35.43,34.61,34.81,91522,35.1,35.43,34.61,34.81,91522,0.0,1.0
2025-09-19,35.61,35.65,35.23,35.23,66291,35.61,35.65,35.23,35.23,66291,0.0,1.0
2025-09-22,36.08,36.18,35.47,35.64,113941,36.08,36.18,35.47,35.64,113941,0.0,1.0
2025-09-23,36.07,36.63,35.9412,36.23,119440,36.07,36.63,35.9412,36.23,119440,0.0,1.0
2025-09-24,35.94,36.27,35.68,36.23,76187,35.94,36.27,35.68,36.23,76187,0.0,1.0
2025-09-25,35.37,35.68,34.75,35.32,92819,35.37,35.68,34.75,35.32,92819,0.0,1.0
2025-09-26,35.62,35.7,35.115,35.49,50970,35.62,35.7,35.115,35.49,50970,0.0,1.0
2025-09-29,36.13,36.25,35.94,35.99,72578,36.13,36.25,35.94,35.99,72578,0.0,1.0
2025-09-30,35.98,36.13,35.6094,36.13,67436,35.98,36.13,35.6094,36.13,67436,0.0,1.0
2025-10-01,36.67,36.7,35.96,35.96,102607,36.67,36.7,35.96,35.96,102607,0.0,1.0
2025-10-02,37.54,37.58,36.94,37.13,143781,37.54,37.58,36.94,37.13,143781,0.0,1.0
2025-10-03,37.36,37.805,37.08,37.64,89256,37.36,37.805,37.08,37.64,89256,0.0,1.0
2025-10-06,38.24,38.5412,38.1294,38.31,128288,38.24,38.5412,38.1294,38.31,128288,0.0,1.0
2025-10-07,38.02,38.49,37.32,38.39,224531,38.02,38.49,37.32,38.39,224531,0.0,1.0
2025-10-08,38.92,38.93,38.45,38.45,150580,38.92,38.93,38.45,38.45,150580,0.0,1.0
2025-10-09,39.15,39.25,38.62,38.92,489802,39.15,39.25,38.62,38.92,489802,0.0,1.0
2025-10-10,37.34,39.585,37.322,39.45,248213,37.34,39.585,37.322,39.45,248213,0.0,1.0
2025-10-13,38.46,38.5599,37.9123,38.16,115131,38.46,38.5599,37.9123,38.16,115131,0.0,1.0
2025-10-14,38.26,38.91,37.12,37.88,128533,38.26,38.91,37.12,37.88,128533,0.0,1.0
2025-10-15,38.87,39.31,38.1896,38.97,116010,38.87,39.31,38.1896,38.97,116010,0.0,1.0
2025-10-16,38.03,39.4,37.77,39.07,126079,38.03,39.4,37.77,39.07,126079,0.0,1.0
2025-10-17,37.36,37.66,36.61,37.29,193954,37.36,37.66,36.61,37.29,193954,0.0,1.0
2025-10-20,37.85,38.27,37.78,38.0,164705,37.85,38.27,37.78,38.0,164705,0.0,1.0
2025-10-21,37.15,37.8099,37.0099,37.64,147785,37.15,37.8099,37.0099,37.64,147785,0.0,1.0
2025-10-22,35.71,36.75,34.81,36.7,287178,35.71,36.75,34.81,36.7,287178,0.0,1.0
2025-10-23,36.72,36.9194,35.925,36.07,94831,36.72,36.9194,35.925,36.07,94831,0.0,1.0
2025-10-24,37.73,38.055,37.53,37.54,101012,37.73,38.055,37.53,37.54,101012,0.0,1.0
2025-10-27,38.6,38.77,38.35,38.56,230354,38.6,38.77,38.35,38.56,230354,0.0,1.0
2025-10-28,38.21,39.04,38.18,38.72,144178,38.21,39.04,38.18,38.72,144178,0.0,1.0
2025-10-29,38.27,38.69,37.67,38.47,170744,38.27,38.69,37.67,38.47,170744,0.0,1.0
2025-10-30,37.24,37.92,37.11,37.62,147229,37.24,37.92,37.11,37.62,147229,0.0,1.0
2025-10-31,38.165,38.45,37.5607,37.9,123973,38.165,38.45,37.5607,37.9,123973,0.0,1.0
2025-11-03,37.62,38.63,37.33,38.59,129834,37.62,38.63,37.33,38.59,129834,0.0,1.0
2025-11-04,35.74,36.9401,35.72,36.23,176041,35.74,36.9401,35.72,36.23,176041,0.0,1.0
2025-11-05,36.7,36.86,35.83,36.04,99503,36.7,36.86,35.83,36.04,99503,0.0,1.0
2025-11-06,34.96,36.8,34.92,36.8,194252,34.96,36.8,34.92,36.8,194252,0.0,1.0
2025-11-07,35.05,35.08,33.43,34.08,470265,35.05,35.08,33.43,34.08,470265,0.0,1.0
2025-11-10,35.93,36.38,35.46,36.03,98913,35.93,36.38,35.46,36.03,98913,0.0,1.0
2025-11-11,35.42,35.73,35.1301,35.64,109801,35.42,35.73,35.1301,35.64,109801,0.0,1.0
2025-11-12,35.2,35.7675,34.9,35.66,157770,35.2,35.7675,34.9,35.66,157770,0.0,1.0
2025-11-13,33.19,34.69,32.975,34.69,935436,33.19,34.69,32.975,34.69,935436,0.0,1.0
2025-11-14,32.87,33.63,31.9113,32.07,366725,32.87,33.63,31.9113,32.07,366725,0.0,1.0
2025-11-17,32.12,33.0201,31.695,32.66,357812,32.12,33.0201,31.695,32.66,357812,0.0,1.0
2025-11-18,32.03,32.5,31.34,31.79,987775,32.03,32.5,31.34,31.79,987775,0.0,1.0
2025-11-19,31.8,32.66,31.41,32.09,296263,31.8,32.66,31.41,32.09,296263,0.0,1.0
2025-11-20,30.23,32.97,30.21,32.86,235267,30.23,32.97,30.21,32.86,235267,0.0,1.0
2025-11-21,30.47,30.83,29.28,30.36,214925,30.47,30.83,29.28,30.36,214925,0.0,1.0
2025-11-24,32.1,32.18,30.825,30.9,345714,32.1,32.18,30.825,30.9,345714,0.0,1.0
2025-11-25,32.2,32.31,31.23,31.65,46367,32.2,32.31,31.23,31.65,46367,0.0,1.0
2025-11-26,32.79,32.9899,32.48,32.62,110612,32.79,32.9899,32.48,32.62,110612,0.0,1.0