date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-30,61.6,66.72,55.2,66.48,24300,59.5831008480491,64.5354624769778,53.3926488118882,64.3033205256218,25122.5595629438,0.0,1.0
2021-10-01,65.44,65.92,61.6,61.6,15100,63.2973720697457,63.7616559724577,59.5831008480491,59.5831008480491,15611.1378354095,0.0,1.0
2021-10-04,65.52,66.32,62.48,66.16,32400,63.3747527201977,64.1485592247178,60.4342880030212,63.9937979238138,33496.746083925,0.0,1.0
2021-10-05,68.24,70.08,66.4,66.4,22300,66.0056948355661,67.7854497959623,64.2259398751698,64.2259398751698,23054.8591873928,0.0,1.0
2021-10-06,61.2,68.24,60.0,68.24,13300,59.196197595789,66.0056948355661,58.0354878390089,66.0056948355661,13750.2074974137,0.0,1.0
2021-10-07,61.84,61.84,59.6,60.32,18700,59.8152427994051,59.8152427994051,57.6485845867488,58.3450104408169,19332.9985114012,0.0,1.0
2021-10-08,58.4,61.68,56.0,61.68,16700,56.4878748299686,59.6604814985011,54.1664553164083,59.6604814985011,17265.2981358503,0.0,1.0
2021-10-11,60.48,60.56,57.84,57.84,4500,58.4997717417209,58.5771523921729,55.9462102768045,55.9462102768045,4652.32584498959,0.0,1.0
2021-10-12,60.4,65.6,59.84,61.52,21000,58.4223910912689,63.4521333706497,57.8807265381048,59.5057201975971,21710.8539432848,0.0,1.0
2021-10-13,58.24,63.04,58.16,60.0,6700,56.3331135290646,60.9759525561853,56.2557328786126,58.0354878390089,6926.79625809561,0.0,1.0
2021-10-14,60.24,65.92,58.88,59.76,19900,58.2676297903649,63.7616559724577,56.9521587326807,57.8033458876528,20573.6187367317,0.0,1.0
2021-10-15,59.28,61.92,54.014,60.24,48200,57.3390619849407,59.8926234498571,52.2454806689371,58.2676297903649,49831.5790507774,0.0,1.0
2021-10-18,59.72,64.88,59.44,62.0,16600,57.7646555624268,62.7557075165816,57.4938232858448,59.9700041003091,17161.9131170727,0.0,1.0
2021-10-19,57.2,62.16,56.8,61.76,13200,55.3271650731884,60.1247654012132,54.9402618209284,59.7378621489531,13646.8224786361,0.0,1.0
2021-10-20,86.64,94.96,57.52,57.52,1160500,83.8032444395288,91.850832086538,55.6366876749965,55.6366876749965,1199783.14291343,0.0,1.0
2021-10-21,76.64,102.48,68.32,93.04,667200,74.1306631330273,99.1246132290271,66.0830754860181,89.9936964756897,689784.84528379,0.0,1.0
2021-10-22,65.84,72.0,61.76,68.88,96200,63.6842753220057,69.6425854068106,59.7378621489531,66.6247400391822,99456.3880639997,0.0,1.0
2021-10-25,57.12,67.92,56.88,66.4,107500,55.2497844227364,65.696172233758,55.0176424713804,64.2259398751698,111138.895185862,0.0,1.0
2021-10-26,62.88,83.44,62.16,66.4,268100,60.8211912552813,80.7080184214483,60.1247654012132,64.2259398751698,277175.235342602,0.0,1.0
2021-10-27,58.64,63.839,57.6,62.0,68800,56.7200167813247,61.7487918025748,55.7140683254485,59.9700041003091,71128.8929189519,0.0,1.0
2021-10-28,57.92,59.76,56.48,58.4,37000,56.0235909272565,57.8033458876528,54.6307392191203,56.4878748299686,38252.4569476922,0.0,1.0
2021-10-29,58.8,59.28,56.48,57.92,20000,56.8747780822287,57.3390619849407,54.6307392191203,56.0235909272565,20677.0037555093,0.0,1.0
2021-11-01,57.28,59.2,55.28,58.8,37800,55.4045457236405,57.2616813344887,53.4700294623402,56.8747780822287,39079.5370979125,0.0,1.0
2021-11-02,54.88,58.0,54.4,57.28,28700,53.0831262100801,56.1009715777086,52.618842307368,55.4045457236405,29671.5003891558,0.0,1.0
2021-11-03,57.6,58.399,55.2,55.28,21900,55.7140683254485,56.486907571838,53.3926488118882,53.4700294623402,22641.3191122827,0.0,1.0
2021-11-04,60.8,61.68,58.32,58.4,21500,58.809294343529,59.6604814985011,56.4104941795166,56.4878748299686,22227.7790371725,0.0,1.0
2021-11-05,57.84,62.56,57.28,61.6,24100,55.9462102768045,60.5116686534732,55.4045457236405,59.5831008480491,24915.7895253887,0.0,1.0
2021-11-08,58.0,59.68,56.16,57.36,17100,56.1009715777086,57.7259652372008,54.3212166173123,55.4819263740925,17678.8382109604,0.0,1.0
2021-11-09,57.92,59.68,54.88,57.28,22300,56.0235909272565,57.7259652372008,53.0831262100801,55.4045457236405,23054.8591873929,0.0,1.0
2021-11-10,55.2,57.6,54.48,56.8,18700,53.3926488118882,55.7140683254485,52.69622295782,54.9402618209284,19332.9985114012,0.0,1.0
2021-11-11,53.76,58.08,52.08,58.08,23700,51.9997971037519,56.1783522281606,50.3748034442597,56.1783522281606,24502.2494502785,0.0,1.0
2021-11-12,51.6,55.12,49.65,53.44,23100,49.9105195415476,53.3152681614361,48.0243661867798,51.6902745019439,23881.9393376132,0.0,1.0
2021-11-15,54.88,55.14,51.92,52.08,19800,53.0831262100801,53.3346133240491,50.2200421433557,50.3748034442597,20470.2337179542,0.0,1.0
2021-11-16,49.92,51.119,46.08,48.4,45000,48.2855258820554,49.4452683807049,44.5712546603588,46.8152935234671,46523.2584498959,0.0,1.0
2021-11-17,49.2,50.72,47.2,50.32,22300,47.5891000279873,49.0593323865755,45.654583766687,48.6724291343154,23054.8591873928,0.0,1.0
2021-11-18,47.12,49.76,46.8,48.0,29600,45.5772031162349,48.1307645811513,45.2676805144269,46.4283902712071,30601.9655581538,0.0,1.0
2021-11-19,44.0,47.76,43.6,46.4,30900,42.5593577486065,46.196248319851,42.1724544963464,44.8807772621668,31945.9708022619,0.0,1.0
2021-11-22,39.68,44.8,37.2,44.0,46800,38.3808026241979,43.3331642531266,35.9820024601855,42.5593577486065,48384.1887878917,0.0,1.0
2021-11-23,36.16,40.56,35.2,40.56,56500,34.9760540043093,39.23198977917,34.0474861988852,39.23198977917,58412.5356093138,0.0,1.0
2021-11-24,37.6,38.56,34.88,35.28,37500,36.3689057124456,37.2974735178697,33.7379635970771,34.1248668493372,38769.3820415799,0.0,1.0
2021-11-26,38.8,39.68,36.48,37.28,18700,37.5296154692257,38.3808026241979,35.2855766061174,36.0593831106375,19332.9985114012,0.0,1.0
2021-11-29,36.64,40.0,34.64,40.0,44100,35.4403379070214,38.6903252260059,33.5058216457211,38.6903252260059,45592.793280898,0.0,1.0
2021-11-30,34.08,48.32,33.6,36.4,387800,32.964157092557,46.7379128730151,32.499873189845,35.2081959556654,400927.102819326,0.0,1.0
2021-12-01,30.96,35.12,30.96,34.0,102400,29.9463117249286,33.9701055484332,29.9463117249286,32.886776442105,105866.259228207,0.0,1.0
2021-12-02,30.8,33.68,27.76,31.68,325400,29.7915504240245,32.577253840297,26.8510857068481,30.6427375789967,336414.851102137,0.0,1.0
2021-12-03,28.8,32.342,28.8,32.08,60100,27.8570341627243,31.2830624614871,27.8570341627243,31.0296408312567,62134.3962853053,0.0,1.0
2021-12-06,28.24,30.72,27.84,29.44,57100,27.3153696095602,29.7141697735725,26.9284663573001,28.4760793663403,59032.845721979,0.0,1.0
2021-12-07,28.96,30.694,28.64,28.88,37300,28.0117954636283,29.6890210621756,27.7022728618202,27.9344148131763,38562.6120040248,0.0,1.0
2021-12-08,29.52,30.27,28.88,29.44,45700,28.5534600167924,29.27890361478,27.9344148131763,28.4760793663403,47246.9535813387,0.0,1.0
2021-12-09,30.4,31.2,29.52,29.52,45600,29.4046471717645,30.1784536762846,28.5534600167924,28.5534600167924,47143.5685625612,0.0,1.0
2021-12-10,28.8,31.36,28.8,30.32,27600,27.8570341627243,30.3332149771886,27.8570341627243,29.3272665213125,28534.2651826028,0.0,1.0
2021-12-13,28.24,29.84,28.16,29.76,30000,27.3153696095602,28.8629826186004,27.2379889591082,28.7856019681484,31015.5056332639,0.0,1.0
2021-12-14,27.2,28.8,26.88,28.0,19100,26.309421153684,27.8570341627243,25.999898551876,27.0832276582041,19746.5385865114,0.0,1.0
2021-12-15,28.96,28.96,27.325,27.52,29600,28.0117954636283,28.0117954636283,26.4303284200153,26.6189437554921,30601.9655581537,0.0,1.0
2021-12-16,29.12,31.28,28.16,29.52,55600,28.1665567645323,30.2558343267366,27.2379889591082,28.5534600167924,57482.0704403158,0.0,1.0
2021-12-17,29.04,31.44,28.8,29.12,98000,28.0891761140803,30.4105956276406,27.8570341627243,28.1665567645323,101317.318401995,0.0,1.0
2021-12-20,28.8,29.52,27.12,29.12,74700,27.8570341627243,28.5534600167924,26.232040503232,28.1665567645323,77228.6090268271,0.0,1.0
2021-12-21,29.92,30.24,28.56,29.6,92800,28.9403632690524,29.2498858708605,27.6248922113682,28.6308406672444,95941.2974255632,0.0,1.0
2021-12-22,29.92,30.48,29.28,29.84,27800,28.9403632690524,29.4820278222165,28.3213180654363,28.8629826186004,28741.0352201579,0.0,1.0
2021-12-23,29.44,30.48,29.04,29.76,25300,28.4760793663403,29.4820278222165,28.0891761140803,28.7856019681484,26156.4097507193,0.0,1.0
2021-12-27,31.28,31.76,28.32,30.0,56600,30.2558343267366,30.7201182294487,27.3927502600122,29.0177439195044,58515.9206280913,0.0,1.0
2021-12-28,31.04,31.68,29.92,31.6,44800,30.0236923753806,30.6427375789967,28.9403632690524,30.5653569285447,46316.4884123408,0.0,1.0
2021-12-29,32.72,33.28,29.92,31.36,47900,31.6486860348728,32.1903505880369,28.9403632690524,30.3332149771886,49521.4239944448,0.0,1.0
2021-12-30,29.84,32.64,29.52,32.0,31300,28.8629826186004,31.5713053844208,28.5534600167924,30.9522601808047,32359.510877372,0.0,1.0
2021-12-31,29.68,30.0,27.76,29.84,59000,28.7082213176964,29.0177439195044,26.8510857068481,28.8629826186004,60997.1610787524,0.0,1.0
2022-01-03,30.16,30.16,28.16,29.68,25700,29.1725052204084,29.1725052204084,27.2379889591082,28.7082213176964,26569.9498258295,0.0,1.0
2022-01-04,27.68,30.0,27.2,30.0,19300,26.7737050563961,29.0177439195044,26.309421153684,29.0177439195044,19953.3086240665,0.0,1.0
2022-01-05,25.04,27.44,24.88,27.36,42200,24.2201435914797,26.5415631050401,24.0653822905757,26.464182454588,43628.4779241246,0.0,1.0
2022-01-06,24.32,25.88,24.32,24.8,18500,23.5237177374116,25.0326404212258,23.5237177374116,23.9880016401237,19126.2284738461,0.0,1.0
2022-01-07,23.84,24.72,23.28,24.48,20000,23.0594338346995,23.9106209896716,22.5177692815354,23.6784790383156,20677.0037555093,0.0,1.0
2022-01-10,22.08,23.28,22.0,23.12,33700,21.3570595247553,22.5177692815354,21.2796788743032,22.3630079806314,34840.7513280331,0.0,1.0
2022-01-11,22.64,23.52,21.44,22.08,42800,21.8987240779193,22.7499112328915,20.7380143211392,21.3570595247553,44248.78803679,0.0,1.0
2022-01-12,22.72,23.44,22.16,23.44,28900,21.9761047283714,22.6725305824395,21.4344401752073,22.6725305824395,29878.2704267109,0.0,1.0
2022-01-13,21.68,23.52,21.44,22.88,17500,20.9701562724952,22.7499112328915,20.7380143211392,22.1308660292754,18092.3782860706,0.0,1.0
2022-01-14,20.08,21.84,19.76,21.6,47200,19.422543263455,21.1249175733992,19.1130206616469,20.8927756220432,48797.7288630018,0.0,1.0
2022-01-18,20.24,21.04,19.68,21.04,23000,19.577304564359,20.3511110688791,19.0356400111949,20.3511110688791,23778.5543188357,0.0,1.0
2022-01-19,20.48,21.52,19.28,20.76,66800,19.809446515715,20.8153949715912,18.6487367589348,20.0802787922971,69061.1925434011,0.0,1.0
2022-01-20,22.24,22.68,20.24,20.48,37200,21.5118208256593,21.9374144031453,19.577304564359,19.809446515715,38459.2269852473,0.0,1.0
2022-01-21,25.28,25.44,21.2,21.68,84200,24.4522855428357,24.6070468437398,20.5058723697831,20.9701562724952,87050.1858106942,0.0,1.0
2022-01-24,24.88,25.68,22.88,25.68,51000,24.0653822905757,24.8391887950958,22.1308660292754,24.8391887950958,52726.3595765486,0.0,1.0
2022-01-25,24.08,24.8,22.8,24.8,28100,23.2915757860556,23.9880016401237,22.0534853788234,23.9880016401237,29051.1902764905,0.0,1.0
2022-01-26,24.08,24.4,23.52,24.16,17100,23.2915757860556,23.6010983878636,22.7499112328915,23.3689564365076,17678.8382109604,0.0,1.0
2022-01-27,24.16,24.24,23.2,24.2,22300,23.3689564365076,23.4463370869596,22.4403886310834,23.4076467617336,23054.8591873928,0.0,1.0
2022-01-28,25.36,25.36,23.04,23.76,21800,24.5296661932877,24.5296661932877,22.2856273301794,22.9820531842475,22537.9340935052,0.0,1.0
2022-01-31,25.6,25.99,24.88,25.28,16100,24.7618081446438,25.1390388155973,24.0653822905757,24.4522855428357,16644.988023185,0.0,1.0
2022-02-01,25.36,25.92,25.04,25.84,15400,24.5296661932877,25.0713307464518,24.2201435914797,24.9939500959998,15921.2928917422,0.0,1.0
2022-02-02,24.32,25.84,24.0,25.84,13700,23.5237177374116,24.9939500959998,23.2141951356035,24.9939500959998,14163.7475725239,0.0,1.0
2022-02-03,24.08,24.32,23.44,24.0,69700,23.2915757860556,23.5237177374116,22.6725305824395,23.2141951356035,72059.3580879497,0.0,1.0
2022-02-04,24.4,24.56,23.04,23.68,15400,23.6010983878636,23.7558596887676,22.2856273301794,22.9046725337955,15921.2928917422,0.0,1.0
2022-02-07,25.76,26.2,24.08,24.4,13300,24.9165694455478,25.3421630230339,23.2915757860556,23.6010983878636,13750.2074974137,0.0,1.0
2022-02-08,28.56,28.64,25.2,25.52,16600,27.6248922113682,27.7022728618202,24.3749048923837,24.6844274941918,17161.9131170727,0.0,1.0
2022-02-09,29.6,29.76,28.0,29.6,13900,28.6308406672444,28.7856019681484,27.0832276582041,28.6308406672444,14370.5176100789,0.0,1.0
2022-02-10,29.68,30.32,28.72,29.6,21700,28.7082213176964,29.3272665213125,27.7796535122722,28.6308406672444,22434.5490747276,0.0,1.0
2022-02-11,27.28,30.08,27.04,29.28,17900,26.386801804136,29.0951245699564,26.15465985278,28.3213180654363,18505.9183611808,0.0,1.0
2022-02-14,27.04,27.84,26.96,26.96,10400,26.15465985278,26.9284663573001,26.077279202328,26.077279202328,10752.0419528648,0.0,1.0
2022-02-15,27.6,27.92,26.801,26.96,10500,26.6963244059441,27.0058470077521,25.9234851595546,26.077279202328,10855.4269716424,0.0,1.0
2022-02-16,26.72,27.84,26.32,27.84,8900,25.8451372509719,26.9284663573001,25.4582339987119,26.9284663573001,9201.26667120165,0.0,1.0
2022-02-17,29.04,29.52,27.6,28.08,31500,28.0891761140803,28.5534600167924,26.6963244059441,27.1606083086561,32566.2809149271,0.0,1.0
2022-02-18,29.36,30.56,28.0,30.32,19100,28.3986987158883,29.5594084726685,27.0832276582041,29.3272665213125,19746.5385865114,0.0,1.0
2022-02-22,27.36,30.0,26.8,29.6,15900,26.464182454588,29.0177439195044,25.922517901424,28.6308406672444,16438.2179856299,0.0,1.0
2022-02-23,26.64,28.08,26.0,27.68,14100,25.7677566005199,27.1606083086561,25.1487113969038,26.7737050563961,14577.2876476341,0.0,1.0
2022-02-24,28.56,30.56,23.44,24.0,30900,27.6248922113682,29.5594084726685,22.6725305824395,23.2141951356035,31945.9708022619,0.0,1.0
2022-02-25,27.76,29.192,27.201,28.56,8300,26.8510857068481,28.2361993499391,26.3103884118147,27.6248922113682,8580.95655853636,0.0,1.0
2022-02-28,26.16,27.76,25.6,27.76,13100,25.3034726978079,26.8510857068481,24.7618081446438,26.8510857068481,13543.4374598586,0.0,1.0
2022-03-01,25.76,27.119,25.28,26.56,6400,24.9165694455478,26.2310732451014,24.4522855428357,25.6903759500679,6616.64120176297,0.0,1.0
2022-03-02,25.04,26.64,24.72,25.68,10200,24.2201435914797,25.7677566005199,23.9106209896716,24.8391887950958,10545.2719153097,0.0,1.0
2022-03-03,23.2,25.753,22.32,24.96,11800,22.4403886310834,24.9097986386333,21.5892014761113,24.1427629410277,12199.4322157505,0.0,1.0
2022-03-04,20.64,23.52,20.36,22.96,31600,19.964207816619,22.7499112328915,19.693375540037,22.2082466797274,32669.6659337048,0.0,1.0
2022-03-07,19.36,20.553,19.36,20.24,12400,18.7261174093869,19.8800563592525,18.7261174093869,19.577304564359,12819.7423284157,0.0,1.0
2022-03-08,20.24,20.96,18.841,19.28,9700,19.577304564359,20.2737304184271,18.2241104395794,18.6487367589348,10028.346821422,0.0,1.0
2022-03-09,21.6,22.292,19.92,20.64,11300,20.8927756220432,21.5621182484531,19.2677819625509,19.964207816619,11682.5071218627,0.0,1.0
2022-03-10,20.24,21.44,20.08,21.2,9800,19.577304564359,20.7380143211392,19.422543263455,20.5058723697831,10131.7318401995,0.0,1.0
2022-03-11,18.8,20.235,18.48,20.08,11600,18.1844528562228,19.5724682737057,17.8749302544147,19.422543263455,11992.6621781954,0.0,1.0
2022-03-14,17.92,19.36,17.28,19.2,24700,17.3332657012506,18.7261174093869,16.7142204976345,18.5713561084828,25536.099638054,0.0,1.0
2022-03-15,17.04,18.48,16.88,17.92,32800,16.4820785462785,17.8749302544147,16.3273172453745,17.3332657012506,33910.2861590353,0.0,1.0
2022-03-16,17.52,18.21,16.88,17.28,15800,16.9463624489906,17.6137705591392,16.3273172453745,16.7142204976345,16334.8329668523,0.0,1.0
2022-03-17,18.8,19.279,17.2,17.76,12400,18.1844528562228,18.6477695008042,16.6368398471825,17.1785044003466,12819.7423284157,0.0,1.0
2022-03-18,20.08,21.76,19.52,20.0,25500,19.422543263455,21.0475369229472,18.8808787102909,19.345162613003,26363.1797882743,0.0,1.0
2022-03-21,19.52,21.04,19.28,20.56,13400,18.8808787102909,20.3511110688791,18.6487367589348,19.886827166167,13853.5925161912,0.0,1.0
2022-03-22,20.72,21.302,19.6,20.0,10400,20.0415884670711,20.6045326991094,18.9582593607429,19.345162613003,10752.0419528648,0.0,1.0
2022-03-23,20.88,21.84,20.16,20.16,5800,20.1963497679751,21.1249175733992,19.499923913907,19.499923913907,5996.33108909769,0.0,1.0
2022-03-24,21.2,21.76,20.48,21.36,8800,20.5058723697831,21.0475369229472,19.809446515715,20.6606336706872,9097.8816524241,0.0,1.0
2022-03-25,20.48,21.84,20.0,21.6,9000,19.809446515715,21.1249175733992,19.345162613003,20.8927756220432,9304.65168997919,0.0,1.0
2022-03-28,21.44,21.6,20.179,20.8,9700,20.7380143211392,20.8927756220432,19.5183018183893,20.1189691175231,10028.346821422,0.0,1.0
2022-03-29,22.64,23.12,21.247,21.44,10000,21.8987240779193,22.3630079806314,20.5513335019237,20.7380143211392,10338.5018777547,0.0,1.0
2022-03-30,24.0,25.44,22.342,22.8,19900,23.2141951356035,24.6070468437398,21.6104811549856,22.0534853788234,20573.6187367318,0.0,1.0
2022-03-31,22.88,23.72,21.6,23.52,22600,22.1308660292754,22.9433628590215,20.8927756220432,22.7499112328915,23365.0142437255,0.0,1.0
2022-04-01,18.08,22.56,17.68,22.56,31700,17.4880270021547,21.8213434274673,17.1011237498946,21.8213434274673,32773.0509524822,0.0,1.0
2022-04-04,18.16,18.32,17.6,18.24,27100,17.5654076526067,17.7201689535107,17.0237430994426,17.6427883030587,28017.3400887151,0.0,1.0
2022-04-05,17.6,18.714,17.6,18.24,11000,17.0237430994426,18.1012686569869,17.0237430994426,17.6427883030587,11372.3520655301,0.0,1.0
2022-04-06,18.16,18.88,17.52,18.4,9000,17.5654076526067,18.2618335066748,16.9463624489906,17.7975496039627,9304.65168997917,0.0,1.0
2022-04-07,19.6,19.76,17.92,18.16,13600,18.9582593607429,19.1130206616469,17.3332657012506,17.5654076526067,14060.3625537463,0.0,1.0
2022-04-08,18.96,20.0,17.52,20.0,24800,18.3392141571268,19.345162613003,16.9463624489906,19.345162613003,25639.4846568315,0.0,1.0
2022-04-11,18.24,19.2,18.08,19.2,8000,17.6427883030587,18.5713561084828,17.4880270021547,18.5713561084828,8270.80150220371,0.0,1.0
2022-04-12,18.48,18.8,17.68,18.32,14500,17.8749302544147,18.1844528562228,17.1011237498946,17.7201689535107,14990.8277227443,0.0,1.0
2022-04-13,18.64,19.2,17.68,18.08,76800,18.0296915553188,18.5713561084828,17.1011237498946,17.4880270021547,79399.6944211555,0.0,1.0
2022-04-14,20.4,20.64,18.48,18.48,45900,19.732065865263,19.964207816619,17.8749302544147,17.8749302544147,47453.7236188938,0.0,1.0
2022-04-18,22.4,22.64,19.68,20.16,78300,21.6665821265633,21.8987240779193,19.0356400111949,19.499923913907,80950.4697028189,0.0,1.0
2022-04-19,22.4,22.64,21.2,22.0,35200,21.6665821265633,21.8987240779193,20.5058723697831,21.2796788743032,36391.5266096964,0.0,1.0
2022-04-20,20.8,22.4,20.72,22.4,41300,20.1189691175231,21.6665821265633,20.0415884670711,21.6665821265633,42698.0127551266,0.0,1.0
2022-04-21,18.88,21.198,18.56,20.96,10000,18.2618335066748,20.5039378535218,17.9523109048667,20.2737304184271,10338.5018777546,0.0,1.0
2022-04-22,18.4,19.44,18.4,19.28,5300,17.7975496039627,18.8034980598389,17.7975496039627,18.6487367589348,5479.40599520997,0.0,1.0
2022-04-25,16.96,18.96,16.48,18.32,19100,16.4046978958265,18.3392141571268,15.9404139931144,17.7201689535107,19746.5385865114,0.0,1.0
2022-04-26,16.64,17.199,16.4,17.04,12500,16.0951752940185,16.6358725890519,15.8630333426624,16.4820785462785,12923.1273471933,0.0,1.0
2022-04-27,15.36,16.56,15.04,16.32,12200,14.8570848867863,16.0177946435664,14.5475622849782,15.7856526922104,12612.9722908606,0.0,1.0
2022-04-28,14.96,15.84,14.91,15.36,10300,14.4701816345262,15.3213687894983,14.4218187279937,14.8570848867863,10648.6569340873,0.0,1.0
2022-04-29,15.2,15.6,14.4,15.2,11200,14.7023235858822,15.0892268381423,13.9285170813621,14.7023235858822,11579.1221030852,0.0,1.0
2022-05-02,14.96,16.32,14.96,15.6,11600,14.4701816345262,15.7856526922104,14.4701816345262,15.0892268381423,11992.6621781954,0.0,1.0
2022-05-03,14.48,15.12,14.48,14.8,8200,14.0058977318141,14.6249429354302,14.0058977318141,14.3154203336222,8477.57153975883,0.0,1.0
2022-05-04,13.44,14.56,12.96,14.48,13000,12.999949275938,14.0832783822661,12.5356653732259,14.0058977318141,13440.052441081,0.0,1.0
2022-05-05,14.64,14.88,13.84,14.08,8300,14.1606590327182,14.3928009840742,13.386852528198,13.6189944795541,8580.95655853633,0.0,1.0
2022-05-06,14.48,14.96,14.0,14.4,10400,14.0058977318141,14.4701816345262,13.5416138291021,13.9285170813621,10752.0419528649,0.0,1.0
2022-05-09,13.28,14.64,13.2,14.64,41600,12.845187975034,14.1606590327182,12.7678073245819,14.1606590327182,43008.1678114592,0.0,1.0
2022-05-10,12.4,13.68,11.761,13.2,33400,11.9940008200618,13.232091227294,11.3759228745764,12.7678073245819,34530.5962717006,0.0,1.0
2022-05-11,12.0,12.8,12.0,12.4,13300,11.6070975678018,12.3809040723219,11.6070975678018,11.9940008200618,13750.2074974136,0.0,1.0
2022-05-12,12.16,12.32,10.96,11.44,13500,11.7618588687058,11.9166201696098,10.6011491119256,11.0654330146377,13956.9775349688,0.0,1.0
2022-05-13,13.2,13.76,12.8,12.8,12900,12.7678073245819,13.309471877746,12.3809040723219,12.3809040723219,13336.6674223035,0.0,1.0
2022-05-16,13.36,14.0,13.2,14.0,10400,12.922568625486,13.5416138291021,12.7678073245819,13.5416138291021,10752.0419528648,0.0,1.0
2022-05-17,13.44,13.759,12.8,13.68,10600,12.999949275938,13.3085046196154,12.3809040723219,13.232091227294,10958.8119904199,0.0,1.0
2022-05-18,13.36,13.84,13.28,13.28,3600,12.922568625486,13.386852528198,12.845187975034,12.845187975034,3721.86067599166,0.0,1.0
2022-05-19,12.32,13.68,12.24,13.04,11000,11.9166201696098,13.232091227294,11.8392395191578,12.6130460236779,11372.3520655301,0.0,1.0
2022-05-20,12.56,13.08,12.48,12.8,23500,12.1487621209659,12.6517363489039,12.0713814705138,12.3809040723219,24295.4794127233,0.0,1.0
2022-05-23,13.68,13.68,12.56,12.88,6300,13.232091227294,13.232091227294,12.1487621209659,12.4582847227739,6513.25618298544,0.0,1.0
2022-05-24,12.8,13.6,12.56,13.2,4600,12.3809040723219,13.154710576842,12.1487621209659,12.7678073245819,4755.71086376713,0.0,1.0
2022-05-25,13.28,13.6,12.56,12.56,2600,12.845187975034,13.154710576842,12.1487621209659,12.1487621209659,2688.0104882162,0.0,1.0
2022-05-26,13.2,14.0,12.88,13.6,10300,12.7678073245819,13.5416138291021,12.4582847227739,13.154710576842,10648.6569340873,0.0,1.0
2022-05-27,13.36,13.6,13.12,13.56,13100,12.922568625486,13.154710576842,12.6904266741299,13.116020251616,13543.4374598586,0.0,1.0
2022-05-31,13.04,13.6,13.04,13.44,5800,12.6130460236779,13.154710576842,12.6130460236779,12.999949275938,5996.33108909771,0.0,1.0
2022-06-01,12.64,13.6,12.48,13.36,4200,12.2261427714179,13.154710576842,12.0713814705138,12.922568625486,4342.17078865694,0.0,1.0
2022-06-02,12.72,13.04,12.56,12.96,14200,12.3035234218699,12.6130460236779,12.1487621209659,12.5356653732259,14680.6726664116,0.0,1.0
2022-06-03,12.72,12.96,12.4,12.4,4800,12.3035234218699,12.5356653732259,11.9940008200618,11.9940008200618,4962.48090132222,0.0,1.0
2022-06-06,12.4,13.04,12.24,12.8,5600,11.9940008200618,12.6130460236779,11.8392395191578,12.3809040723219,5789.56105154262,0.0,1.0
2022-06-07,12.56,12.8,12.4,12.4,2700,12.1487621209659,12.3809040723219,11.9940008200618,11.9940008200618,2791.39550699374,0.0,1.0
2022-06-08,12.64,12.72,12.32,12.52,4700,12.2261427714179,12.3035234218699,11.9166201696098,12.1100717957398,4859.09588254467,0.0,1.0
2022-06-09,12.24,12.654,12.16,12.384,3900,11.8392395191578,12.239684385247,11.7618588687058,11.9785246899714,4032.01573232431,0.0,1.0
2022-06-10,11.28,12.32,11.2,12.16,9300,10.9106717137337,11.9166201696098,10.8332910632817,11.7618588687058,9614.80674631179,0.0,1.0
2022-06-13,9.76,11.04,9.68,10.96,13700,9.44043935514544,10.6785297623776,9.36305870469343,10.6011491119256,14163.7475725239,0.0,1.0
2022-06-14,9.44,9.6,9.44,9.6,7700,9.13091675333739,9.28567805424142,9.13091675333739,9.28567805424142,7960.64644587108,0.0,1.0
2022-06-15,10.0,10.4,9.36,9.36,7200,9.67258130650148,10.0594845587615,9.05353610288538,9.05353610288538,7443.72135198334,0.0,1.0
2022-06-16,9.12,10.48,9.12,10.48,8100,8.82139415152935,10.1368652092135,8.82139415152935,10.1368652092135,8374.18652098126,0.0,1.0
2022-06-17,8.56,9.56,8.56,9.2,11300,8.27972959836526,9.24698772901541,8.27972959836526,8.89877480198136,11682.5071218628,0.0,1.0
2022-06-21,8.88,9.6,8.72,8.72,24400,8.58925220017331,9.28567805424142,8.43449089926929,8.43449089926929,25225.9445817213,0.0,1.0
2022-06-22,8.72,9.2,8.72,8.8,11700,8.43449089926929,8.89877480198136,8.43449089926929,8.5118715497213,12096.0471969729,0.0,1.0
2022-06-23,9.2,9.28,8.72,8.8,10800,8.89877480198136,8.97615545243337,8.43449089926929,8.5118715497213,11165.582027975,0.0,1.0
2022-06-24,9.36,9.52,8.96,9.52,20600,9.05353610288538,9.2082974037894,8.66663285062532,9.2082974037894,21297.3138681746,0.0,1.0
2022-06-27,10.08,10.239,9.16,9.2,11300,9.74996195695349,9.90375599972686,8.86008447675535,8.89877480198136,11682.5071218627,0.0,1.0
2022-06-28,9.84,10.48,9.68,10.0,5100,9.51782000559745,10.1368652092135,9.36305870469343,9.67258130650148,5272.63595765487,0.0,1.0
2022-06-29,9.04,9.825,9.04,9.28,4900,8.74401350107733,9.5033111336377,8.74401350107733,8.97615545243337,5065.86592009978,0.0,1.0
2022-06-30,9.36,9.411,8.8,9.2,3200,9.05353610288538,9.10286626754854,8.5118715497213,8.89877480198136,3308.32060088149,0.0,1.0
2022-07-01,9.52,9.76,9.36,9.36,26000,9.2082974037894,9.44043935514544,9.05353610288538,9.05353610288538,26880.1048821621,0.0,1.0
2022-07-05,9.52,9.92,9.52,9.92,7100,9.2082974037894,9.59520065604946,9.2082974037894,9.59520065604946,7340.3363332058,0.0,1.0
2022-07-06,9.84,10.12,9.28,9.36,5800,9.51782000559745,9.78865228217949,8.97615545243337,9.05353610288538,5996.3310890977,0.0,1.0
2022-07-07,9.92,10.32,9.6,9.68,9100,9.59520065604946,9.98210390830952,9.28567805424142,9.36305870469343,9408.03670875673,0.0,1.0
2022-07-08,10.32,10.8,9.92,9.92,7500,9.98210390830952,10.4463878110216,9.59520065604946,9.59520065604946,7753.87640831599,0.0,1.0
2022-07-11,10.08,10.463,10.0,10.4,7900,9.74996195695349,10.1204218209925,9.67258130650148,10.0594845587615,8167.41648342617,0.0,1.0
2022-07-12,9.68,10.48,9.6,10.48,4000,9.36305870469343,10.1368652092135,9.28567805424142,10.1368652092135,4135.40075110186,0.0,1.0
2022-07-13,9.6,10.0,9.44,9.8,3100,9.28567805424142,9.67258130650148,9.13091675333739,9.47912968037145,3204.93558210394,0.0,1.0
2022-07-14,8.96,9.68,8.88,9.36,21000,8.66663285062532,9.36305870469343,8.58925220017331,9.05353610288538,21710.8539432848,0.0,1.0
2022-07-15,7.532,9.36,7.464,9.2,44600,7.28538824005691,9.05353610288538,7.2196146871727,8.89877480198136,46109.7183747857,0.0,1.0
2022-07-18,7.68,7.92,7.642,7.919,17200,7.42854244339313,7.66068439474917,7.39178663442843,7.65971713661852,17782.223229738,0.0,1.0
2022-07-19,7.882,8.064,7.68,7.917,14800,7.62392858578446,7.79996956556279,7.42854244339313,7.65778262035722,15300.9827790769,0.0,1.0
2022-07-20,7.72,7.88,7.6,7.826,26200,7.46723276861914,7.62199406952316,7.35116179294112,7.56976213046805,27086.8749197172,0.0,1.0
2022-07-21,7.437,8.48,7.366,8.48,33300,7.19349871764515,8.20234894791325,7.12482339036899,8.20234894791325,34427.211252923,0.0,1.0
2022-07-22,6.964,7.736,6.8,7.514,26900,6.73598562184763,7.48270889870954,6.577355288421,7.26797759370521,27810.57005116,0.0,1.0
2022-07-25,7.157,7.2,7.026,7.03,22700,6.92266644106311,6.96425854068106,6.79595562594794,6.79982465847054,23468.399262503,0.0,1.0
2022-07-26,7.122,7.256,6.915,6.915,25000,6.88881240649035,7.01842499599747,6.68858997344577,6.68858997344577,25846.2546943866,0.0,1.0
2022-07-27,7.167,7.28,7.04,7.2,15100,6.93233902236961,7.04163919113307,6.80949723977704,6.96425854068106,15611.1378354095,0.0,1.0
2022-07-28,7.2,7.622,7.2,7.36,44800,6.96425854068106,7.37244147181542,6.96425854068106,7.11901984158509,46316.4884123408,0.0,1.0
2022-07-29,6.848,7.36,6.824,7.2,23300,6.62378367869221,7.11901984158509,6.60056948355661,6.96425854068106,24088.7093751683,0.0,1.0
2022-08-01,7.135,7.519,7.04,7.519,9500,6.9013867621888,7.27281388435846,6.80949723977704,7.27281388435846,9821.57678386692,0.0,1.0
2022-08-02,7.015,7.52,6.586,7.41,21700,6.78531578651079,7.27378114248911,6.37036204846187,7.16738274811759,22434.5490747276,0.0,1.0
2022-08-03,6.969,7.48,6.727,6.951,61600,6.74082191250088,7.2350908172631,6.50674544488354,6.72341126614918,63685.1715669686,0.0,1.0
2022-08-04,7.04,7.279,6.88,7.279,29600,6.80949723977704,7.04067193300242,6.65473593887302,7.04067193300242,30601.9655581537,0.0,1.0
2022-08-05,6.959,7.04,6.586,7.04,23900,6.73114933119438,6.80949723977704,6.37036204846187,6.80949723977704,24709.0194878336,0.0,1.0
2022-08-08,7.267,7.271,6.913,7.002,121700,7.02906483543462,7.03293386795722,6.68665545718447,6.77274143081233,125819.567852274,0.0,1.0
2022-08-09,7.2,7.52,6.8,7.44,101300,6.96425854068106,7.27378114248911,6.577355288421,7.1964004920371,104729.024021655,0.0,1.0
2022-08-10,7.441,7.736,7.12,7.474,34400,7.19736775016775,7.48270889870954,6.88687789022905,7.2292872684792,35564.446459476,0.0,1.0
2022-08-11,7.76,7.973,7.52,7.68,42900,7.50592309384515,7.71194907567363,7.27378114248911,7.42854244339313,44352.1730555674,0.0,1.0
2022-08-12,7.553,9.84,7.226,8.08,22800,7.30570066080056,9.51782000559745,6.98940725207797,7.81544569565319,23571.7842812806,0.0,1.0
2022-08-15,7.522,7.734,7.226,7.638,35700,7.27571565875041,7.48077438244824,6.98940725207797,7.38791760190583,36908.4517035841,0.0,1.0
2022-08-16,7.479,8.32,7.368,7.92,59900,7.23412355913245,8.04758764700923,7.12675790663029,7.66068439474917,61927.6262477504,0.0,1.0
2022-08-17,7.541,7.76,7.28,7.6,27300,7.29409356323276,7.50592309384515,7.04163919113307,7.35116179294112,28224.1101262702,0.0,1.0
2022-08-18,7.361,7.759,7.12,7.68,199400,7.11998709971574,7.5049558357145,6.88687789022905,7.42854244339313,206149.727442428,0.0,1.0
2022-08-19,7.281,7.36,7.12,7.28,32400,7.04260644926372,7.11901984158509,6.88687789022905,7.04163919113307,33496.7460839251,0.0,1.0
2022-08-22,6.72,7.28,6.72,7.244,39000,6.49997463796899,7.04163919113307,6.49997463796899,7.00681789842967,40320.1573232431,0.0,1.0
2022-08-23,6.8,7.247,6.752,7.04,33900,6.577355288421,7.00971967282162,6.5309268981498,6.80949723977704,35047.5213655883,0.0,1.0
2022-08-24,6.8,7.279,6.768,6.88,23800,6.577355288421,7.04067193300242,6.5464030282402,6.65473593887302,24605.6344690561,0.0,1.0
2022-08-25,6.928,7.199,6.72,6.72,8400,6.70116432914422,6.96329128255041,6.49997463796899,6.49997463796899,8684.34157731391,0.0,1.0
2022-08-26,6.88,7.12,6.8,7.04,17300,6.65473593887302,6.88687789022905,6.577355288421,6.80949723977704,17885.6082485155,0.0,1.0
2022-08-29,6.94,7.08,6.8,6.816,13900,6.71277142671202,6.84818756500304,6.577355288421,6.59283141851141,14370.517610079,0.0,1.0
2022-08-30,6.96,7.28,6.8,6.889,8100,6.73211658932503,7.04163919113307,6.577355288421,6.66344126204887,8374.18652098126,0.0,1.0
2022-08-31,6.835,7.12,6.8,6.8,4600,6.61120932299376,6.88687789022905,6.577355288421,6.577355288421,4755.71086376714,0.0,1.0
2022-09-01,6.904,7.111,6.666,6.96,26600,6.67795013400862,6.8781725670532,6.44774269891388,6.73211658932503,27500.4149948274,0.0,1.0
2022-09-02,6.741,6.935,6.671,6.928,3200,6.52028705871264,6.70793513605877,6.45257898956713,6.70116432914422,3308.32060088149,0.0,1.0
2022-09-06,6.691,7.04,6.64,6.64,19900,6.47192415218014,6.80949723977704,6.42259398751698,6.42259398751698,20573.6187367317,0.0,1.0
2022-09-07,6.734,6.96,6.64,6.64,11700,6.51351625179809,6.73211658932503,6.42259398751698,6.42259398751698,12096.0471969729,0.0,1.0
2022-09-08,6.682,6.96,6.666,6.959,23400,6.46321882900429,6.73211658932503,6.44774269891388,6.73114933119438,24192.0943939459,0.0,1.0
2022-09-09,6.574,6.88,6.451,6.64,19300,6.35875495089407,6.65473593887302,6.2397822008241,6.42259398751698,19953.3086240665,0.0,1.0
2022-09-12,6.56,6.64,6.56,6.639,13300,6.34521333706497,6.42259398751698,6.34521333706497,6.42162672938633,13750.2074974137,0.0,1.0
2022-09-13,6.48,6.64,6.401,6.401,5400,6.26783268661296,6.42259398751698,6.19141929429159,6.19141929429159,5582.79101398751,0.0,1.0
2022-09-14,6.62,6.84,6.48,6.48,9200,6.40324882490398,6.61604561364701,6.26783268661296,6.26783268661296,9511.42172753427,0.0,1.0
2022-09-15,6.684,6.8,6.48,6.48,14100,6.46515334526559,6.577355288421,6.26783268661296,6.26783268661296,14577.287647634,0.0,1.0
2022-09-16,6.0,6.8,6.0,6.56,26500,5.80354878390089,6.577355288421,5.80354878390089,6.34521333706497,27397.0299760498,0.0,1.0
2022-09-19,6.106,6.496,5.6,6.32,64600,5.9060781457498,6.28330881670336,5.41664553164083,6.11307138570893,66786.722130295,0.0,1.0
2022-09-20,5.94,6.376,5.76,6.06,16100,5.74551329606188,6.16723784102534,5.57140683254485,5.86158427173989,16644.988023185,0.0,1.0
2022-09-21,5.68,5.904,5.463,5.6,18400,5.49402618209284,5.71069200335847,5.28413116774176,5.41664553164083,19022.8434550685,0.0,1.0
2022-09-22,5.499,5.66,5.44,5.523,11900,5.31895246044516,5.47468101947983,5.2618842307368,5.34216665558076,12302.817234528,0.0,1.0
2022-09-23,5.39,5.679,5.28,5.679,17200,5.2135213242043,5.49305892396219,5.10712292983278,5.49305892396219,17782.223229738,0.0,1.0
2022-09-26,5.254,5.679,4.958,5.2,28000,5.08197421843587,5.49305892396219,4.79566581176343,5.02974227938077,28947.805257713,0.0,1.0
2022-09-27,5.281,5.68,5.28,5.439,12900,5.10809018796343,5.49402618209284,5.10712292983278,5.26091697260615,13336.6674223035,0.0,1.0
2022-09-28,5.36,5.599,5.134,5.28,35800,5.18450358028479,5.41567827351018,4.96590324275786,5.10712292983278,37011.8367223616,0.0,1.0
2022-09-29,5.069,5.599,5.04,5.599,11400,4.9030314642656,5.41567827351018,4.87498097847674,5.41567827351018,11785.8921406403,0.0,1.0
2022-09-30,4.993,5.2,4.968,5.12,11500,4.82951984633619,5.02974227938077,4.80533839306993,4.95236162892876,11889.2771594178,0.0,1.0
2022-10-03,5.189,5.288,4.942,4.968,10700,5.01910243994362,5.11486099487798,4.78018968167303,4.80533839306993,11062.1970091975,0.0,1.0
2022-10-04,5.2,5.6,5.134,5.599,12500,5.02974227938077,5.41664553164083,4.96590324275786,5.41567827351018,12923.1273471933,0.0,1.0
2022-10-05,5.294,5.438,5.226,5.36,9000,5.12066454366188,5.2599497144755,5.05489099077767,5.18450358028479,9304.65168997918,0.0,1.0
2022-10-06,5.319,5.586,5.192,5.44,7500,5.14484599692813,5.40310391781172,5.02200421433557,5.2618842307368,7753.87640831599,0.0,1.0
2022-10-07,4.96,5.2,4.96,5.04,8400,4.79760032802473,5.02974227938077,4.79760032802473,4.87498097847674,8684.34157731391,0.0,1.0
2022-10-10,5.478,5.6,5.2,5.6,18800,5.29864003970151,5.41664553164083,5.02974227938077,5.41664553164083,19436.3835301787,0.0,1.0
2022-10-11,5.12,5.36,5.04,5.28,20300,4.95236162892876,5.18450358028479,4.87498097847674,5.10712292983278,20987.1588118419,0.0,1.0
2022-10-12,4.855,5.938,4.588,5.2,162300,4.69603822430647,5.74357877980058,4.43778030342288,5.02974227938077,167793.885475958,0.0,1.0
2022-10-13,4.997,5.199,4.72,5.199,8000,4.83338887885879,5.02877502125012,4.5654583766687,5.02877502125012,8270.80150220371,0.0,1.0
2022-10-14,4.888,5.2,4.84,5.04,4600,4.72795774261792,5.02974227938077,4.68152935234671,4.87498097847674,4755.71086376714,0.0,1.0
2022-10-17,4.8,5.198,4.64,4.8,54500,4.64283902712071,5.02780776311947,4.48807772621668,4.64283902712071,56344.8352337628,0.0,1.0
2022-10-18,4.943,5.069,4.64,5.039,27100,4.78115693980368,4.9030314642656,4.48807772621668,4.87401372034609,28017.3400887151,0.0,1.0
2022-10-19,4.72,5.04,4.64,4.8,9500,4.5654583766687,4.87498097847674,4.48807772621668,4.64283902712071,9821.57678386691,0.0,1.0
2022-10-20,4.847,4.92,4.72,4.8,6300,4.68830015926127,4.75891000279873,4.5654583766687,4.64283902712071,6513.25618298542,0.0,1.0
2022-10-21,5.041,5.23,4.8,5.039,25400,4.87594823660739,5.05876002330027,4.64283902712071,4.87401372034609,26259.7947694968,0.0,1.0
2022-10-24,5.12,5.299,5.048,5.299,18900,4.95236162892876,5.12550083431513,4.88271904352194,5.12550083431513,19539.7685489563,0.0,1.0
2022-10-25,5.111,5.32,5.061,5.264,31900,4.9436563057529,5.14581325505879,4.8952933992204,5.09164679974238,32979.8209900373,0.0,1.0
2022-10-26,5.108,5.28,4.966,5.2,10400,4.94075453136095,5.10712292983278,4.80340387680863,5.02974227938077,10752.0419528648,0.0,1.0
2022-10-27,5.058,5.252,4.98,5.12,17000,4.89239162482845,5.08003970217457,4.81694549063774,4.95236162892876,17575.4531921829,0.0,1.0
2022-10-28,5.101,5.327,5.08,5.08,11300,4.9339837244464,5.15258406197334,4.91367130370275,4.91367130370275,11682.5071218628,0.0,1.0
2022-10-31,5.144,5.552,5.12,5.542,4300,4.97557582406436,5.37021714136962,4.95236162892876,5.36054456006312,4445.5558074345,0.0,1.0
2022-11-01,5.09,5.599,4.907,5.599,11000,4.92334388500925,5.41567827351018,4.74633564710027,5.41567827351018,11372.3520655301,0.0,1.0
2022-11-02,4.74,5.179,4.72,4.938,12500,4.5848035392817,5.00942985863711,4.5654583766687,4.77632064915043,12923.1273471933,0.0,1.0
2022-11-03,4.901,5.194,4.72,5.039,5500,4.74053209831637,5.02393873059687,4.5654583766687,4.87401372034609,5686.17603276506,0.0,1.0
2022-11-04,4.933,5.355,4.763,5.355,20100,4.77148435849718,5.17966728963154,4.60705047628665,5.17966728963154,20780.3887742868,0.0,1.0
2022-11-07,4.828,5.121,4.76,4.96,4900,4.66992225477891,4.95332888705941,4.6041487018947,4.79760032802473,5065.86592009978,0.0,1.0
2022-11-08,4.758,4.8,4.56,4.8,21500,4.6022141856334,4.64283902712071,4.41069707576467,4.64283902712071,22227.7790371725,0.0,1.0
2022-11-09,4.436,4.834,4.28,4.615,13100,4.29075706756405,4.67572580356281,4.13986479918263,4.46389627295043,13543.4374598586,0.0,1.0
2022-11-10,4.571,4.799,4.341,4.481,11600,4.42133691520182,4.64187176899006,4.19886754515229,4.33428368344331,11992.6621781954,0.0,1.0
2022-11-11,4.742,5.054,4.48,4.72,27000,4.586738055543,4.88852259230585,4.33331642531266,4.5654583766687,27913.9550699375,0.0,1.0
2022-11-14,4.674,5.119,4.55,5.119,25000,4.52096450265879,4.9513943707981,4.40102449445817,4.9513943707981,25846.2546943866,0.0,1.0
2022-11-15,5.318,5.453,4.8,5.44,28200,5.14387873879748,5.27445858643526,4.64283902712071,5.2618842307368,29154.5752952681,0.0,1.0
2022-11-16,5.2,5.59,4.96,4.96,15400,5.02974227938077,5.40697295033432,4.79760032802473,4.79760032802473,15921.2928917421,0.0,1.0
2022-11-17,4.786,5.279,4.641,5.044,22200,4.62929741329161,5.10615567170213,4.48904498434734,4.87885001099934,22951.4741686153,0.0,1.0
2022-11-18,4.718,4.96,4.48,4.669,12700,4.5635238604074,4.79760032802473,4.33331642531266,4.51612821200554,13129.8973847484,0.0,1.0
2022-11-21,4.4,5.09,4.392,4.8,31500,4.25593577486065,4.92334388500925,4.24819770981545,4.64283902712071,32566.2809149271,0.0,1.0
2022-11-22,4.368,4.792,4.16,4.792,36100,4.22498351467984,4.63510096207551,4.02379382350461,4.63510096207551,37321.9917786943,0.0,1.0
2022-11-23,4.515,4.65,4.4,4.4,7500,4.36717045988542,4.49775030752319,4.25593577486065,4.25593577486065,7753.87640831598,0.0,1.0
2022-11-25,4.505,4.72,4.4,4.4,4400,4.35749787857891,4.5654583766687,4.25593577486065,4.25593577486065,4548.94082621205,0.0,1.0
2022-11-28,4.353,4.444,4.161,4.4,7800,4.21047464272009,4.29849513260926,4.02476108163526,4.25593577486065,8064.03146464863,0.0,1.0
2022-11-29,4.4,4.528,4.25,4.4,5300,4.25593577486065,4.37974481558387,4.11084705526313,4.25593577486065,5479.40599520996,0.0,1.0
2022-11-30,4.8,4.8,4.321,4.479,11800,4.64283902712071,4.64283902712071,4.17952238253929,4.33234916718201,12199.4322157505,0.0,1.0
2022-12-01,4.64,4.8,4.518,4.8,9900,4.48807772621668,4.64283902712071,4.37007223427737,4.64283902712071,10235.1168589771,0.0,1.0
2022-12-02,4.711,4.799,4.533,4.64,10000,4.55675305349285,4.64187176899006,4.38458110623712,4.48807772621668,10338.5018777546,0.0,1.0
2022-12-05,4.969,5.214,4.722,4.799,25500,4.80630565120058,5.04328389320987,4.56739289293,4.64187176899006,26363.1797882744,0.0,1.0
2022-12-06,4.736,5.12,4.727,4.88,18700,4.5809345067591,4.95236162892876,4.57222918358325,4.72021967757272,19332.9985114012,0.0,1.0
2022-12-07,4.702,4.998,4.592,4.72,6000,4.54804773031699,4.83435613698944,4.44164933594548,4.5654583766687,6203.10112665279,0.0,1.0
2022-12-08,4.576,4.878,4.48,4.56,8900,4.42617320585507,4.71828516131142,4.33331642531266,4.41069707576467,9201.26667120165,0.0,1.0
2022-12-09,4.88,4.96,4.64,4.8,5500,4.72021967757272,4.79760032802473,4.48807772621668,4.64283902712071,5686.17603276506,0.0,1.0
2022-12-12,4.52,4.936,4.4,4.72,10800,4.37200675053867,4.77438613288913,4.25593577486065,4.5654583766687,11165.582027975,0.0,1.0
2022-12-13,4.399,4.847,4.271,4.8,13300,4.25496851673,4.68830015926127,4.13115947600678,4.64283902712071,13750.2074974137,0.0,1.0
2022-12-14,4.337,4.558,4.076,4.267,21500,4.19499851262969,4.40876255950337,3.94254414053,4.12729044348418,22227.7790371725,0.0,1.0
2022-12-15,4.293,4.48,4.16,4.479,7000,4.15243915488108,4.33331642531266,4.02379382350461,4.33234916718201,7236.95131442826,0.0,1.0
2022-12-16,4.286,4.319,4.0,4.0,12200,4.14566834796653,4.17758786627799,3.86903252260059,3.86903252260059,12612.9722908607,0.0,1.0
2022-12-19,4.239,4.695,4.004,4.64,27500,4.10020721582598,4.54127692340244,3.87290155512319,4.48807772621668,28430.8801638252,0.0,1.0
2022-12-20,4.122,4.474,4.122,4.24,38000,3.98703801453991,4.32751287652876,3.98703801453991,4.10117447395663,39286.3071354676,0.0,1.0
2022-12-21,4.32,4.68,4.24,4.68,22800,4.17855512440864,4.52676805144269,4.10117447395663,4.52676805144269,23571.7842812806,0.0,1.0
2022-12-22,4.4,4.718,4.24,4.718,13300,4.25593577486065,4.5635238604074,4.10117447395663,4.5635238604074,13750.2074974137,0.0,1.0
2022-12-23,4.503,4.624,4.286,4.4,12500,4.35556336231761,4.47260159612628,4.14566834796653,4.25593577486065,12923.1273471933,0.0,1.0
2022-12-27,4.174,4.504,4.128,4.503,28200,4.03733543733372,4.35653062044826,3.99284156332381,4.35556336231761,29154.5752952681,0.0,1.0
2022-12-28,4.16,4.369,4.128,4.2,12700,4.02379382350461,4.22595077281049,3.99284156332381,4.06248414873062,13129.8973847484,0.0,1.0
2022-12-29,4.455,4.56,4.2,4.2,14000,4.30913497204641,4.41069707576467,4.06248414873062,4.06248414873062,14473.9026288565,0.0,1.0
2022-12-30,4.35,4.64,4.224,4.64,20600,4.20757286832814,4.48807772621668,4.08569834386622,4.48807772621668,21297.3138681746,0.0,1.0
2023-01-03,4.317,4.799,4.234,4.72,17600,4.17565335001669,4.64187176899006,4.09537092517273,4.5654583766687,18195.7633048482,0.0,1.0
2023-01-04,4.586,4.634,4.2,4.2,22700,4.43584578716158,4.48227417743278,4.06248414873062,4.06248414873062,23468.399262503,0.0,1.0
2023-01-05,4.576,4.72,4.488,4.719,11100,4.42617320585507,4.5654583766687,4.34105449035786,4.56449111853805,11475.7370843077,0.0,1.0
2023-01-06,4.726,4.8,4.494,4.671,12100,4.5712619254526,4.64283902712071,4.34685803914176,4.51806272826684,12509.5872720831,0.0,1.0
2023-01-09,4.826,5.111,4.776,4.791,22100,4.66798773851761,4.9436563057529,4.6196248319851,4.63413370394486,22848.0891498378,0.0,1.0
2023-01-10,4.795,4.878,4.64,4.8,15200,4.63800273646746,4.71828516131142,4.48807772621668,4.64283902712071,15714.5228541871,0.0,1.0
2023-01-11,4.8,5.034,4.64,4.88,9000,4.64283902712071,4.86917742969284,4.48807772621668,4.72021967757272,9304.65168997918,0.0,1.0
2023-01-12,4.88,5.191,4.72,5.191,14100,4.72021967757272,5.02103695620492,4.5654583766687,5.02103695620492,14577.2876476341,0.0,1.0
2023-01-13,4.72,5.061,4.606,4.952,21300,4.5654583766687,4.8952933992204,4.45519094977458,4.78986226297953,22021.0089996174,0.0,1.0
2023-01-17,4.872,4.918,4.56,4.918,28400,4.71248161252752,4.75697548653743,4.41069707576467,4.75697548653743,29361.3453328232,0.0,1.0
2023-01-18,4.72,5.038,4.704,4.88,18700,4.5654583766687,4.87304646221544,4.54998224657829,4.72021967757272,19332.9985114012,0.0,1.0
2023-01-19,4.596,4.892,4.56,4.72,6200,4.44551836846808,4.73182677514052,4.41069707576467,4.5654583766687,6409.87116420788,0.0,1.0
2023-01-20,4.64,4.805,4.591,4.64,7200,4.48807772621668,4.64767531777396,4.44068207781483,4.48807772621668,7443.72135198335,0.0,1.0
2023-01-23,4.719,4.72,4.56,4.56,9900,4.56449111853805,4.5654583766687,4.41069707576467,4.41069707576467,10235.1168589771,0.0,1.0
2023-01-24,4.654,4.8,4.48,4.8,20900,4.50161934004579,4.64283902712071,4.33331642531266,4.64283902712071,21607.4689245072,0.0,1.0
2023-01-25,4.636,4.728,4.48,4.72,8200,4.48420869369408,4.5731964417139,4.33331642531266,4.5654583766687,8477.57153975882,0.0,1.0
2023-01-26,4.465,4.72,4.4,4.64,9100,4.31880755335291,4.5654583766687,4.25593577486065,4.48807772621668,9408.03670875673,0.0,1.0
2023-01-27,4.736,4.8,4.444,4.444,52200,4.5809345067591,4.64283902712071,4.29849513260926,4.29849513260926,53966.9798018792,0.0,1.0
2023-01-30,4.72,4.886,4.634,4.76,14200,4.5654583766687,4.72602322635662,4.48227417743278,4.6041487018947,14680.6726664116,0.0,1.0
2023-01-31,5.258,5.571,4.72,4.72,47700,5.08584325095848,5.38859504585197,4.5654583766687,4.5654583766687,49314.6539568896,0.0,1.0
2023-02-01,5.104,5.52,5.04,5.053,24100,4.93688549883835,5.33926488118881,4.87498097847674,4.8875553341752,24915.7895253887,0.0,1.0
2023-02-02,5.2,5.36,5.04,5.32,21300,5.02974227938077,5.18450358028479,4.87498097847674,5.14581325505879,22021.0089996174,0.0,1.0
2023-02-03,5.839,5.979,5.04,5.04,47700,5.64782022486621,5.78323636315723,4.87498097847674,4.87498097847674,49314.6539568897,0.0,1.0
2023-02-06,5.628,6.224,5.411,6.0,29600,5.44372875929903,6.02021460516652,5.23383374494795,5.80354878390089,30601.9655581538,0.0,1.0
2023-02-07,5.68,5.982,5.61,5.84,8400,5.49402618209284,5.78613813754918,5.42631811294733,5.64878748299686,8684.3415773139,0.0,1.0
2023-02-08,5.694,6.062,5.44,5.68,13300,5.50756779592194,5.86351878800119,5.2618842307368,5.49402618209284,13750.2074974137,0.0,1.0
2023-02-09,5.52,6.079,5.44,5.84,15600,5.33926488118881,5.87996217622225,5.2618842307368,5.64878748299686,16128.0629292973,0.0,1.0
2023-02-10,5.445,5.6,5.306,5.44,6900,5.26672052139005,5.41664553164083,5.13227164122968,5.2618842307368,7133.56629565071,0.0,1.0
2023-02-13,5.375,5.52,5.28,5.36,10600,5.19901245224454,5.33926488118881,5.10712292983278,5.18450358028479,10958.8119904199,0.0,1.0
2023-02-14,5.164,5.39,5.12,5.296,16000,4.99492098667736,5.2135213242043,4.95236162892876,5.12259905992318,16541.6030044074,0.0,1.0
2023-02-15,5.097,5.28,5.04,5.12,4900,4.9301146919238,5.10712292983278,4.87498097847674,4.95236162892876,5065.86592009978,0.0,1.0
2023-02-16,5.051,5.28,5.04,5.2,5400,4.8856208179139,5.10712292983278,4.87498097847674,5.02974227938077,5582.7910139875,0.0,1.0
2023-02-17,4.96,5.168,4.96,4.96,3300,4.79760032802473,4.99879001919996,4.79760032802473,4.79760032802473,3411.70561965903,0.0,1.0
2023-02-21,4.352,5.076,4.329,5.075,49900,4.20950738458944,4.90980227118015,4.18726044758449,4.9088350130495,51589.1243699957,0.0,1.0
2023-02-22,4.442,4.641,4.399,4.399,20200,4.29656061634796,4.48904498434734,4.25496851673,4.25496851673,20883.7737930644,0.0,1.0
2023-02-23,4.41,4.479,4.362,4.479,8800,4.26560835616715,4.33234916718201,4.21917996589594,4.33234916718201,9097.88165242409,0.0,1.0
2023-02-24,3.842,4.48,3.782,4.32,168800,3.71620573795787,4.33331642531266,3.65817025011886,4.17855512440864,174513.911696498,0.0,1.0
2023-02-27,3.782,3.903,3.6,3.616,68000,3.65817025011886,3.77520848392753,3.48212927034053,3.49760540043093,70301.8127687316,0.0,1.0
2023-02-28,3.784,3.93,3.641,3.669,22900,3.66010476638016,3.80132445345508,3.52178685369719,3.54887008135539,23675.1693000581,0.0,1.0
2023-03-01,3.852,4.02,3.76,3.816,10700,3.72587831926437,3.88837768521359,3.63689057124455,3.69105702656096,11062.1970091975,0.0,1.0
2023-03-02,3.886,4.0,3.76,3.76,12600,3.75876509570647,3.86903252260059,3.63689057124455,3.63689057124455,13026.5123659709,0.0,1.0
2023-03-03,3.974,4.02,3.84,3.999,13500,3.84388381120369,3.88837768521359,3.71427122169657,3.86806526446994,13956.9775349688,0.0,1.0
2023-03-06,3.745,4.048,3.6,3.999,30000,3.6223816992848,3.9154609128718,3.48212927034053,3.86806526446994,31015.505633264,0.0,1.0
2023-03-07,3.569,3.673,3.568,3.673,14700,3.45214426829038,3.55273911387799,3.45117701015973,3.55273911387799,15197.5977602993,0.0,1.0
2023-03-08,3.546,3.68,3.472,3.68,8100,3.42989733128542,3.55950992079254,3.35832022961731,3.55950992079254,8374.18652098127,0.0,1.0
2023-03-09,3.526,3.68,3.521,3.68,8400,3.41055216867242,3.55950992079254,3.40571587801917,3.55950992079254,8684.3415773139,0.0,1.0
2023-03-10,3.399,3.558,3.292,3.52,18400,3.28771038607985,3.44150442885323,3.18421376610029,3.40474861988852,19022.8434550686,0.0,1.0
2023-03-13,3.32,3.68,3.289,3.68,7700,3.21129699375849,3.55950992079254,3.18131199170834,3.55950992079254,7960.64644587108,0.0,1.0
2023-03-14,3.326,3.523,3.289,3.289,14100,3.21710054254239,3.40765039428047,3.18131199170834,3.18131199170834,14577.2876476341,0.0,1.0
2023-03-15,3.362,3.512,3.289,3.289,10400,3.2519218352458,3.39701055484332,3.18131199170834,3.18131199170834,10752.0419528648,0.0,1.0
2023-03-16,3.456,3.556,3.316,3.326,8900,3.34284409952691,3.43956991259192,3.20742796123589,3.21710054254239,9201.26667120164,0.0,1.0
2023-03-17,3.215,3.586,3.215,3.44,38900,3.10973489004022,3.46858765651143,3.10973489004022,3.32736796943651,40216.7723044656,0.0,1.0
2023-03-20,3.279,3.585,3.279,3.36,5700,3.17163941040183,3.46762039838078,3.17163941040183,3.2499873189845,5892.94607032015,0.0,1.0
2023-03-21,3.314,3.55,3.2,3.44,28500,3.20549344497459,3.43376636380802,3.09522601808047,3.32736796943651,29464.7303516007,0.0,1.0
2023-03-22,3.172,3.449,3.16,3.379,11200,3.06814279042227,3.33607329261236,3.05653569285447,3.26836522346685,11579.1221030852,0.0,1.0
2023-03-23,3.3,3.448,3.172,3.172,10800,3.19195183114549,3.33510603448171,3.06814279042227,3.06814279042227,11165.582027975,0.0,1.0
2023-03-24,3.294,3.434,3.2,3.36,6400,3.18614828236159,3.32156442065261,3.09522601808047,3.2499873189845,6616.64120176297,0.0,1.0
2023-03-27,3.289,3.36,3.204,3.36,2100,3.18131199170834,3.2499873189845,3.09909505060307,3.2499873189845,2171.08539432847,0.0,1.0
2023-03-28,3.247,3.36,3.2,3.28,7800,3.14068715022103,3.2499873189845,3.09522601808047,3.17260666853248,8064.03146464862,0.0,1.0
2023-03-29,3.276,3.439,3.2,3.2,10800,3.16873763600988,3.32640071130586,3.09522601808047,3.09522601808047,11165.582027975,0.0,1.0
2023-03-30,3.282,3.562,3.16,3.562,25900,3.17454118479378,3.44537346137583,3.05653569285447,3.44537346137583,26776.7198633846,0.0,1.0
2023-03-31,2.746,3.16,2.492,3.16,105800,2.65609082676531,3.05653569285447,2.41040726158017,3.05653569285447,109381.349866644,0.0,1.0
2023-04-03,2.54,2.743,2.531,2.56,45200,2.45683565185137,2.65318905237335,2.44813032867552,2.47618081446438,46730.0284874511,0.0,1.0
2023-04-04,2.479,2.72,2.416,2.72,37300,2.39783290588172,2.6309421153684,2.33689564365076,2.6309421153684,38562.6120040248,0.0,1.0
2023-04-05,2.137,2.502,2.133,2.44,84700,2.06703062519937,2.42007984288667,2.06316159267676,2.36010983878636,87567.1109045817,0.0,1.0
2023-04-06,2.24,2.317,2.133,2.136,32400,2.16665821265633,2.24113708871639,2.06316159267676,2.06606336706872,33496.7460839251,0.0,1.0
2023-04-10,2.32,2.381,2.168,2.28,22900,2.24403886310834,2.303041609078,2.09701562724952,2.20534853788234,23675.1693000582,0.0,1.0
2023-04-11,2.426,2.625,2.32,2.4,18700,2.34656822495726,2.53905259295664,2.24403886310834,2.32141951356035,19332.9985114012,0.0,1.0
2023-04-12,2.406,2.6,2.4,2.4,11900,2.32722306234426,2.51487113969038,2.32141951356035,2.32141951356035,12302.817234528,0.0,1.0
2023-04-13,2.41,2.577,2.361,2.491,10100,2.33109209486686,2.49262420268543,2.283696446465,2.40944000344952,10441.8868965322,0.0,1.0
2023-04-14,2.272,2.48,2.265,2.32,14600,2.19761047283714,2.39880016401237,2.19083966592258,2.24403886310834,15094.2127415217,0.0,1.0
2023-04-17,2.44,2.56,2.32,2.56,24400,2.36010983878636,2.47618081446438,2.24403886310834,2.47618081446438,25225.9445817213,0.0,1.0
2023-04-18,2.48,2.558,2.44,2.44,17500,2.39880016401237,2.47424629820308,2.36010983878636,2.36010983878636,18092.3782860706,0.0,1.0
2023-04-19,2.64,2.64,2.48,2.56,21600,2.55356146491639,2.55356146491639,2.39880016401237,2.47618081446438,22331.16405595,0.0,1.0
2023-04-20,2.4,2.65,2.4,2.49,11300,2.32141951356035,2.56323404622289,2.32141951356035,2.40847274531887,11682.5071218628,0.0,1.0
2023-04-21,2.242,2.424,2.176,2.4,33500,2.16859272891763,2.34463370869596,2.10475369229472,2.32141951356035,34633.9812904781,0.0,1.0
2023-04-24,2.21,2.239,2.135,2.168,23200,2.13764046873683,2.16569095452568,2.06509610893806,2.09701562724952,23985.3243563907,0.0,1.0
2023-04-25,2.4,2.4,2.161,2.208,14300,2.32141951356035,2.32141951356035,2.09024482033497,2.13570595247553,14784.0576851892,0.0,1.0
2023-04-26,2.352,2.4,2.249,2.342,6000,2.27499112328915,2.32141951356035,2.17536353583218,2.26531854198265,6203.10112665278,0.0,1.0
2023-04-27,2.283,2.395,2.24,2.32,13700,2.20825031227429,2.3165832229071,2.16665821265633,2.24403886310834,14163.7475725238,0.0,1.0
2023-04-28,2.32,2.398,2.24,2.24,11300,2.24403886310834,2.31948499729905,2.16665821265633,2.16665821265633,11682.5071218628,0.0,1.0
2023-05-01,2.302,2.4,2.2,2.4,8900,2.22662821675664,2.32141951356035,2.12796788743032,2.32141951356035,9201.26667120163,0.0,1.0
2023-05-02,2.355,2.4,2.153,2.24,13400,2.2778928976811,2.32141951356035,2.08250675528977,2.16665821265633,13853.5925161912,0.0,1.0
2023-05-03,2.181,2.355,2.16,2.16,24500,2.10958998294797,2.2778928976811,2.08927756220432,2.08927756220432,25329.3296004989,0.0,1.0
2023-05-04,2.274,2.392,2.16,2.24,40700,2.19954498909844,2.31368144851515,2.08927756220432,2.16665821265633,42077.7026424613,0.0,1.0
2023-05-05,2.984,3.032,2.481,2.64,121600,2.88629826186004,2.93272665213125,2.39976742214302,2.55356146491639,125716.182833497,0.0,1.0
2023-05-08,3.52,4.081,3.201,3.342,195600,3.40474861988852,3.94738043118325,3.09619327621112,3.23257667263279,202221.096728881,0.0,1.0
2023-05-09,3.038,3.27,2.43,2.8,249800,2.93853020091515,3.16293408722598,2.35043725747986,2.70832276582041,258255.776906311,0.0,1.0
2023-05-10,3.08,3.08,2.882,3.038,18600,2.97915504240245,2.97915504240245,2.78763793253373,2.93853020091515,19229.6134926237,0.0,1.0
2023-05-11,2.992,3.08,2.816,3.08,16500,2.89403632690524,2.97915504240245,2.72379889591082,2.97915504240245,17058.5280982952,0.0,1.0
2023-05-12,3.41,3.84,2.986,2.992,31400,3.298350225517,3.71427122169657,2.88823277812134,2.89403632690524,32462.8958961496,0.0,1.0
2023-05-15,3.511,3.546,3.157,3.307,20200,3.39604329671267,3.42989733128542,3.05363391846252,3.19872263806004,20883.7737930644,0.0,1.0
2023-05-16,3.145,3.363,3.04,3.04,32400,3.04202682089471,3.25288909337645,2.94046471717645,2.94046471717645,33496.7460839251,0.0,1.0
2023-05-17,3.282,3.36,3.12,3.12,4400,3.17454118479378,3.2499873189845,3.01784536762846,3.01784536762846,4548.94082621205,0.0,1.0
2023-05-18,3.165,3.44,3.044,3.284,9600,3.06137198350772,3.32736796943651,2.94433374969905,3.17647570105508,9924.96180264445,0.0,1.0
2023-05-19,3.239,3.308,2.96,3.04,14100,3.13294908517583,3.19968989619069,2.86308406672444,2.94046471717645,14577.287647634,0.0,1.0
2023-05-22,3.92,4.171,3.28,3.28,38200,3.79165187214858,4.03443366294177,3.17260666853248,3.17260666853248,39493.0771730227,0.0,1.0
2023-05-23,4.0,4.24,3.756,4.0,29600,3.86903252260059,4.10117447395663,3.63302153872195,3.86903252260059,30601.9655581538,0.0,1.0
2023-05-24,4.0,4.08,3.68,3.68,19100,3.86903252260059,3.9464131730526,3.55950992079254,3.55950992079254,19746.5385865114,0.0,1.0
2023-05-25,3.92,4.72,3.855,4.226,19400,3.79165187214858,4.5654583766687,3.72878009365632,4.08763286012752,20056.693642844,0.0,1.0
2023-05-26,4.139,4.48,3.92,3.92,24400,4.00348140276096,4.33331642531266,3.79165187214858,3.79165187214858,25225.9445817213,0.0,1.0
2023-05-30,4.042,4.72,4.0,4.72,25400,3.9096573640879,4.5654583766687,3.86903252260059,4.5654583766687,26259.7947694968,0.0,1.0
2023-05-31,4.07,4.64,3.92,3.92,21800,3.9367405917461,4.48807772621668,3.79165187214858,3.79165187214858,22537.9340935051,0.0,1.0
2023-06-01,4.16,4.43,4.0,4.0,42900,4.02379382350461,4.28495351878015,3.86903252260059,3.86903252260059,44352.1730555675,0.0,1.0
2023-06-02,4.198,4.64,4.024,4.64,15000,4.06054963246932,4.48807772621668,3.89224671773619,4.48807772621668,15507.752816632,0.0,1.0
2023-06-05,3.962,4.32,3.6,4.051,19200,3.83227671363588,4.17855512440864,3.48212927034053,3.91836268726375,19849.9236052889,0.0,1.0
2023-06-06,3.84,4.162,3.6,3.842,12800,3.71427122169657,4.02572833976591,3.48212927034053,3.71620573795787,13233.2824035259,0.0,1.0
2023-06-07,3.95,3.95,3.688,3.752,6000,3.82066961606808,3.82066961606808,3.56724798583774,3.62915250619935,6203.10112665279,0.0,1.0
2023-06-08,3.759,3.92,3.602,3.815,8000,3.6359233131139,3.79165187214858,3.48406378660183,3.69008976843031,8270.80150220373,0.0,1.0
2023-06-09,3.675,3.92,3.609,3.68,8600,3.55467363013929,3.79165187214858,3.49083459351638,3.55950992079254,8891.111614869,0.0,1.0
2023-06-12,3.816,3.817,3.6,3.6,20100,3.69105702656096,3.69202428469161,3.48212927034053,3.48212927034053,20780.3887742869,0.0,1.0
2023-06-13,3.817,3.95,3.76,3.94,4900,3.69202428469161,3.82066961606808,3.63689057124455,3.81099703476158,5065.86592009978,0.0,1.0
2023-06-14,3.403,3.839,3.36,3.6,12800,3.29157941860245,3.71330396356592,3.2499873189845,3.48212927034053,13233.282403526,0.0,1.0
2023-06-15,3.521,3.76,3.44,3.44,11600,3.40571587801917,3.63689057124455,3.32736796943651,3.32736796943651,11992.6621781954,0.0,1.0
2023-06-16,3.502,3.827,3.36,3.44,18000,3.38733797353682,3.70169686599811,3.2499873189845,3.32736796943651,18609.3033799583,0.0,1.0
2023-06-20,3.375,3.584,3.375,3.52,14200,3.26449619094425,3.46665314025013,3.26449619094425,3.40474861988852,14680.6726664116,0.0,1.0
2023-06-21,3.28,3.695,3.28,3.695,12800,3.17260666853248,3.5740187927523,3.17260666853248,3.5740187927523,13233.282403526,0.0,1.0
2023-06-22,3.368,3.378,3.28,3.28,18500,3.2577253840297,3.2673979653362,3.17260666853248,3.17260666853248,19126.2284738461,0.0,1.0
2023-06-23,3.18,4.61,3.1,3.3,493200,3.07588085546747,4.45905998229718,2.99850020501546,3.19195183114549,509894.912610859,0.0,1.0
2023-06-26,3.16,3.29,2.752,3.2,84500,3.05653569285447,3.18227924983899,2.66189437554921,3.09522601808047,87360.3408670267,0.0,1.0
2023-06-27,3.0,3.15,2.95,3.15,26900,2.90177439195044,3.04686311154796,2.85341148541794,3.04686311154796,27810.57005116,0.0,1.0
2023-06-28,2.95,3.11,2.901,2.98,116800,2.85341148541794,3.00817278632196,2.80601583701608,2.88242922933744,120753.701932174,0.0,1.0
2023-06-29,3.38,3.71,3.169,3.18,172000,3.2693324815975,3.58852766471205,3.06524101603032,3.07588085546747,177822.23229738,0.0,1.0
2023-06-30,3.76,3.8,3.39,3.39,49100,3.63689057124455,3.67558089647056,3.279005062904,3.279005062904,50762.0442197754,0.0,1.0
2023-07-03,3.77,3.919,3.67,3.72,14500,3.64656315255106,3.79068461401793,3.54983733948604,3.59820024601855,14990.8277227442,0.0,1.0
2023-07-05,4.06,4.12,3.68,3.68,43800,3.9270680104396,3.98510349827861,3.55950992079254,3.55950992079254,45282.6382245653,0.0,1.0
2023-07-06,4.16,4.38,4.02,4.02,56700,4.02379382350461,4.23659061224765,3.88837768521359,3.88837768521359,58619.3056468689,0.0,1.0
2023-07-07,4.52,4.55,4.21,4.21,42000,4.37200675053867,4.40102449445817,4.07215673003712,4.07215673003712,43421.7078865695,0.0,1.0
2023-07-10,4.35,4.555,4.27,4.49,11100,4.20757286832814,4.40586078511142,4.13019221787613,4.34298900661916,11475.7370843077,0.0,1.0
2023-07-11,4.19,4.3,4.06,4.3,11700,4.05281156742412,4.15920996179563,3.9270680104396,4.15920996179563,12096.0471969729,0.0,1.0
2023-07-12,4.22,4.34,4.17,4.17,13600,4.08182931134362,4.19790028702164,4.03346640481112,4.03346640481112,14060.3625537463,0.0,1.0
2023-07-13,4.75,4.75,4.27,4.28,20300,4.5944761205882,4.5944761205882,4.13019221787613,4.13986479918263,20987.1588118419,0.0,1.0
2023-07-14,4.98,5.04,4.73,4.73,21700,4.81694549063774,4.87498097847674,4.5751309579752,4.5751309579752,22434.5490747276,0.0,1.0
2023-07-17,4.63,5.17,4.49,5.08,22500,4.47840514491018,5.00072453546126,4.34298900661916,4.91367130370275,23261.629224948,0.0,1.0
2023-07-18,4.47,4.6,4.43,4.55,12500,4.32364384400616,4.44938740099068,4.28495351878015,4.40102449445817,12923.1273471933,0.0,1.0
2023-07-19,4.48,4.54,4.265,4.54,9000,4.33331642531266,4.39135191315167,4.12535592722288,4.39135191315167,9304.65168997919,0.0,1.0
2023-07-20,4.35,4.54,4.35,4.51,8100,4.20757286832814,4.39135191315167,4.20757286832814,4.36233416923216,8374.18652098127,0.0,1.0
2023-07-21,4.33,4.59,4.3,4.41,18100,4.18822770571514,4.43971481968418,4.15920996179563,4.26560835616715,18712.6883987359,0.0,1.0
2023-07-24,4.05,4.285,4.0,4.23,18400,3.9173954291331,4.14470108983588,3.86903252260059,4.09150189265012,19022.8434550685,0.0,1.0
2023-07-25,3.73,4.0,3.676,4.0,55000,3.60787282732505,3.86903252260059,3.55564088826994,3.86903252260059,56861.7603276506,0.0,1.0
2023-07-26,4.45,4.58,3.75,3.8,63200,4.30429868139316,4.43004223837768,3.62721798993805,3.67558089647056,65339.3318674093,0.0,1.0
2023-07-27,4.36,4.53,4.291,4.45,8400,4.21724544963464,4.38167933184517,4.15050463861978,4.30429868139316,8684.34157731391,0.0,1.0
2023-07-28,5.05,5.12,4.39,4.39,25400,4.88465355978324,4.95236162892876,4.24626319355415,4.24626319355415,26259.7947694968,0.0,1.0
2023-07-31,5.22,5.53,5.11,5.18,34700,5.04908744199377,5.34893746249532,4.94268904762225,5.01039711676776,35874.6015158086,0.0,1.0
2023-08-01,5.07,5.31,4.961,5.31,21900,4.90399872239625,5.13614067375228,4.79856758615538,5.13614067375228,22641.3191122827,0.0,1.0
2023-08-02,4.84,5.32,4.84,5.12,8300,4.68152935234671,5.14581325505879,4.68152935234671,4.95236162892876,8580.95655853636,0.0,1.0
2023-08-03,4.788,5.11,4.78,4.97,5900,4.63123192955291,4.94268904762225,4.62349386450771,4.80727290933123,6099.71610787524,0.0,1.0
2023-08-04,4.72,4.95,4.6,4.95,6500,4.5654583766687,4.78792774671823,4.44938740099068,4.78792774671823,6720.02622054051,0.0,1.0
2023-08-07,4.55,4.79,4.54,4.75,7400,4.40102449445817,4.63316644581421,4.39135191315167,4.5944761205882,7650.49138953844,0.0,1.0
2023-08-08,4.54,4.64,4.3,4.46,2700,4.39135191315167,4.48807772621668,4.15920996179563,4.31397126269966,2791.39550699375,0.0,1.0
2023-08-09,4.31,4.5,4.13,4.5,17500,4.16888254310214,4.35266158792566,3.99477607958511,4.35266158792566,18092.3782860706,0.0,1.0
2023-08-10,4.18,4.35,4.014,4.3,16400,4.04313898611762,4.20757286832814,3.88257413642969,4.15920996179563,16955.1430795176,0.0,1.0
2023-08-11,3.78,4.24,3.48,4.19,49600,3.65623573385756,4.10117447395663,3.36605829466251,4.05281156742412,51278.969313663,0.0,1.0
2023-08-14,3.64,3.8,3.64,3.65,9800,3.52081959556654,3.67558089647056,3.52081959556654,3.53049217687304,10131.7318401995,0.0,1.0
2023-08-15,25.0748,25.0748,25.0748,25.0748,101900,24.2538041744263,24.2538041744263,24.2538041744263,24.2538041744263,105349.33413432,0.0,1.0
2023-08-16,24.7139,25.03,24.7139,25.03,18007,23.9047207150747,24.2104710101732,23.9047207150747,24.2104710101732,18616.5403312728,0.0,1.0
2023-08-17,24.4741,24.77,24.4741,24.77,4327,23.6727722153448,23.9589838962042,23.6727722153448,23.9589838962042,4473.46976250443,0.0,1.0
2023-08-18,24.5561,24.5561,24.42,24.42,4327,23.7520873820581,23.7520873820581,23.6204435504766,23.6204435504766,4473.46976250443,0.0,1.0
2023-08-21,24.8634,24.8634,24.57,24.57,8205,24.0493258056069,24.0493258056069,23.7655322700741,23.7655322700741,8482.74079069768,0.0,1.0
2023-08-22,24.7935,24.97,24.76,24.97,10215,23.9817144622744,24.1524355223342,23.9493113148977,24.1524355223342,10560.7796681264,0.0,1.0
2023-08-23,25.0872,25.2,25.0872,25.2,8209,24.2657981752464,24.3749048923837,24.2657981752464,24.3749048923837,8486.87619144878,0.0,1.0
2023-08-24,24.7615,25.11,24.7,25.11,5600,23.9507622020936,24.2878516606252,23.8912758270586,24.2878516606252,5789.56105154261,0.0,1.0
2023-08-25,24.9341,24.98,24.9341,24.98,4005,24.1177109554438,24.1621081036407,24.1177109554438,24.1621081036407,4140.57000204074,0.0,1.0
2023-08-28,24.9519,25.15,24.9519,25.15,8002,24.1349281501694,24.3265419858512,24.1349281501694,24.3265419858512,8272.86920257927,0.0,1.0
2023-08-29,25.1238,25.18,25.09,25.13,14101,24.3011998228282,24.3555597297707,24.2685064980122,24.3071968232382,14578.3214978218,0.0,1.0
2023-08-30,25.1405,25.15,25.1405,25.15,8006,24.31735303361,24.3265419858512,24.31735303361,24.3265419858512,8277.00460333038,0.0,1.0
2023-08-31,25.0766,25.21,25.0766,25.21,4048,24.2555452390615,24.3845774736902,24.2555452390615,24.3845774736902,4185.02556011508,0.0,1.0
2023-09-01,25.3194,25.39,25.3194,25.39,4003,24.4903955131833,24.5586839372072,24.4903955131833,24.5586839372072,4138.50230166519,0.0,1.0
2023-09-05,24.8743,25.29,24.8743,25.29,10008,24.059868919231,24.4619581241422,24.059868919231,24.4619581241422,10346.7726792568,0.0,1.0
2023-09-06,24.6759,24.89,24.6759,24.89,8001,23.86796490611,24.0750548718822,23.86796490611,24.0750548718822,8271.83535239148,0.0,1.0
2023-09-07,24.5397,24.72,24.5397,24.72,4001,23.7362243487154,23.9106209896716,23.7362243487154,23.9106209896716,4136.43460128964,0.0,1.0
2023-09-08,24.515,24.65,24.515,24.65,4003,23.7123330728884,23.8429129205261,23.7123330728884,23.8429129205261,4138.50230166518,0.0,1.0
2023-09-11,24.612,24.66,24.612,24.66,8001,23.8061571115614,23.8525855018326,23.8061571115614,23.8525855018326,8271.8353523915,0.0,1.0
2023-09-12,24.5009,24.71,24.5009,24.71,10004,23.6986947332462,23.9009484083651,23.6986947332462,23.9009484083651,10342.6372785057,0.0,1.0
2023-09-13,24.2388,24.53,24.2388,24.53,8000,23.4451763772028,23.7268419448481,23.4451763772028,23.7268419448481,8270.80150220372,0.0,1.0
2023-09-14,24.3523,24.43,24.3523,24.41,4400,23.5549601750316,23.6301161317831,23.5549601750316,23.6107709691701,4548.94082621204,0.0,1.0
2023-09-15,24.1713,24.43,24.1713,24.43,4015,23.3798864533839,23.6301161317831,23.3798864533839,23.6301161317831,4150.90850391849,0.0,1.0
2023-09-18,23.8073,24.15,23.8073,24.15,8101,23.0278044938273,23.3592838552011,23.0278044938273,23.3592838552011,8375.22037116903,0.0,1.0
2023-09-19,23.825,23.86,23.825,23.84,8000,23.0449249627398,23.0787789973125,23.0449249627398,23.0594338346995,8270.80150220371,0.0,1.0
2023-09-20,23.4414,23.93,23.4414,23.93,8000,22.6738847438224,23.146487066458,22.6738847438224,23.146487066458,8270.80150220371,0.0,1.0
2023-09-21,23.1852,23.1852,23.18,23.18,4001,22.4260732107498,22.4260732107498,22.4210434684704,22.4210434684704,4136.43460128963,0.0,1.0
2023-09-22,23.1249,23.3,23.1249,23.3,4001,22.3677475454716,22.5371144441484,22.3677475454716,22.5371144441484,4136.43460128963,0.0,1.0
2023-09-25,23.1299,23.1299,23.04,23.04,6009,22.3725838361248,22.3725838361248,22.2856273301794,22.2856273301794,6212.40577834278,0.0,1.0
2023-09-26,22.96,22.96,22.96,22.96,6009,22.2082466797274,22.2082466797274,22.2082466797274,22.2082466797274,6212.40577834276,0.0,1.0
2023-09-27,23.1382,23.31,23.1382,23.31,11409,22.3806120786092,22.5467870254549,22.3806120786092,22.5467870254549,11795.1967923303,0.0,1.0
2023-09-28,23.3063,23.3063,23.3063,23.3063,32,22.5432081703715,22.5432081703715,22.5432081703715,22.5432081703715,33.0832060088149,0.0,1.0
2023-09-29,23.1698,23.4,23.1698,23.4,407,22.4111774355378,22.6338402572135,22.4111774355378,22.6338402572135,420.777026424614,0.0,1.0
2023-10-02,22.7161,22.7161,22.7161,22.7161,66,21.9723324216618,21.9723324216618,21.9723324216618,21.9723324216618,68.2341123931807,0.0,1.0
2023-10-03,22.6077,22.6077,22.6077,22.6077,66,21.8674816402993,21.8674816402993,21.8674816402993,21.8674816402993,68.2341123931808,0.0,1.0
2023-10-04,22.5115,22.5115,22.45,22.45,436,21.7744314081308,21.7744314081308,21.7149450330958,21.7149450330958,450.758681870103,0.0,1.0
2023-10-05,23.115,23.115,23.115,23.115,2,22.3581716899782,22.3581716899782,22.3581716899782,22.3581716899782,2.06770037555093,0.0,1.0
2023-10-06,23.16,23.16,23.16,23.16,46,22.4016983058574,22.4016983058574,22.4016983058574,22.4016983058574,47.5571086376714,0.0,1.0
2023-10-09,22.9574,22.9574,22.9574,22.9574,46,22.2057318085877,22.2057318085877,22.2057318085877,22.2057318085877,47.5571086376714,0.0,1.0
2023-10-10,23.2004,23.2004,23.2004,23.2004,0,22.4407755343357,22.4407755343357,22.4407755343357,22.4407755343357,0,0.0,1.0
2023-10-11,23.1047,23.1047,23.1047,23.1047,2,22.3482089312325,22.3482089312325,22.3482089312325,22.3482089312325,2.06770037555093,0.0,1.0
2023-10-12,22.5896,22.97,22.5896,22.97,438,21.8499742681346,22.2179192610339,21.8499742681346,22.2179192610339,452.826382245653,0.0,1.0
2023-10-13,22.7561,22.7561,22.7561,22.7561,1,22.0110227468878,22.0110227468878,22.0110227468878,22.0110227468878,1.03385018777547,0.0,1.0
2023-10-16,23.044,23.044,23.044,23.044,1,22.289496362702,22.289496362702,22.289496362702,22.289496362702,1.03385018777546,0.0,1.0
2023-10-17,23.1269,23.15,23.1269,23.15,127,22.3696820617329,22.3920257245509,22.3696820617329,22.3920257245509,131.298973847484,0.0,1.0
2023-10-18,22.5747,22.5747,22.5747,22.5747,127,21.8355621219879,21.8355621219879,21.8355621219879,21.8355621219879,131.298973847484,0.0,1.0
2023-10-19,22.0477,22.0614,22.0477,22.0614,316,21.3258170871353,21.3390685235252,21.3258170871353,21.3390685235252,326.696659337046,0.0,1.0
2023-10-20,22.18,22.18,22.18,22.18,1,21.4537853378203,21.4537853378203,21.4537853378203,21.4537853378203,1.03385018777546,0.0,1.0
2023-10-23,21.8346,21.8346,21.8346,21.8346,1,21.1196943794937,21.1196943794937,21.1196943794937,21.1196943794937,1.03385018777547,0.0,1.0
2023-10-24,22.1153,22.1153,22.1153,22.1153,1,21.3912037367672,21.3912037367672,21.3912037367672,21.3912037367672,1.03385018777547,0.0,1.0
2023-10-25,21.605,22.02,21.6037,22.02,870,20.8976119126964,21.2990240369163,20.8963544771266,21.2990240369163,899.449663364656,0.0,1.0
2023-10-26,21.6241,21.7588,21.6241,21.7588,118,20.9160865429919,21.0463762131904,20.9160865429919,21.0463762131904,121.994322157505,0.0,1.0
2023-10-27,21.2571,21.2571,21.2571,21.2571,118,20.5611028090433,20.5611028090433,20.5611028090433,20.5611028090433,121.994322157505,0.0,1.0
2023-10-30,21.47,21.47,21.47,21.47,350,20.7670320650587,20.7670320650587,20.7670320650587,20.7670320650587,361.847565721412,0.0,1.0
2023-10-31,22.0092,22.0092,21.81,21.81,1101,21.2885776491052,21.2885776491052,21.0958998294797,21.0958998294797,1138.26905674079,0.0,1.0
2023-11-01,22.2075,22.27,22.09,22.09,22737,21.4803849364132,21.5408385695788,21.3667321060618,21.3667321060618,23506.6517194507,0.0,1.0
2023-11-02,22.5,22.63,22.5,22.56,22526,21.7633079396283,21.8890514966128,21.7633079396283,21.8213434274673,23288.5093298301,0.0,1.0
2023-11-03,23.225,23.33,23.17,23.22,22502,22.4645700843497,22.5661321880679,22.4113708871639,22.4597337936964,23263.6969253235,0.0,1.0
2023-11-06,23.0042,23.31,23.0042,23.31,21001,22.2509994891021,22.5467870254549,22.2509994891021,22.5467870254549,21711.8877934726,0.0,1.0
2023-11-07,23.2265,23.26,22.99,22.99,22002,22.4660209715457,22.4984241189224,22.2372644236469,22.2372644236469,22746.7718314357,0.0,1.0
2023-11-08,22.8122,23.19,22.81,23.19,21300,22.0652859280173,22.4307160497769,22.0631579601299,22.4307160497769,22021.0089996174,0.0,1.0
2023-11-09,22.1538,22.75,22.1538,22.75,33870,21.4284431747972,22.0051224722909,21.4284431747972,22.0051224722909,35016.5058599551,0.0,1.0
2023-11-10,22.0694,22.0694,21.7,21.7,108,21.3468065885704,21.3468065885704,20.9895014351082,20.9895014351082,111.65582027975,0.0,1.0
2023-11-13,22.123,22.123,21.96,22.0,34500,21.3986516243732,21.3986516243732,21.2409885490772,21.2796788743032,35667.8314782536,0.0,1.0
2023-11-14,22.8456,22.8456,22.54,22.54,102,22.097592349581,22.097592349581,21.8019982648543,21.8019982648543,105.452719153097,0.0,1.0
2023-11-15,22.8491,23.07,22.8491,23.07,239027,22.1009777530383,22.3146450740989,22.1009777530383,22.3146450740989,247118.108833406,0.0,1.0
2023-11-16,22.5711,22.5711,22.57,22.57,100,21.8320799927175,21.8320799927175,21.8310160087738,21.8310160087738,103.385018777547,0.0,1.0
2023-11-17,23.0278,23.0278,23.0278,23.0278,100,22.2738267809855,22.2738267809855,22.2738267809855,22.2738267809855,103.385018777546,0.0,1.0
2023-11-20,23.1244,23.15,23.105,23.15,1350,22.3672639164063,22.3920257245509,22.3484991086717,22.3920257245509,1395.69775349688,0.0,1.0
2023-11-21,22.8526,22.91,22.8526,22.91,465,22.1043631564956,22.1598837731949,22.1043631564956,22.1598837731949,480.74033731559,0.0,1.0
2023-11-22,23.0666,23.0666,22.9,22.91,500,22.3113563964547,22.3113563964547,22.1502111918884,22.1598837731949,516.925093887732,0.0,1.0
2023-11-24,23.33,23.33,23.27,23.27,262,22.5661321880679,22.5661321880679,22.5080967002289,22.5080967002289,270.868749197172,0.0,1.0
2023-11-27,23.1494,23.1494,23.02,23.105,1821,22.3914453696725,22.3914453696725,22.2662821675664,22.3484991086717,1882.64119193912,0.0,1.0
2023-11-28,22.98,23.0,22.92,22.92,1902,22.2275918423404,22.2469370049534,22.1695563545014,22.1695563545014,1966.38305714893,0.0,1.0
2023-11-29,23.2,23.4999,23.12,23.37,2903,22.4403886310834,22.7304693444654,22.3630079806314,22.6048225132939,3001.26709511218,0.0,1.0
2023-11-30,24.03,24.03,23.73,23.73,803,23.243212879523,23.243212879523,22.953035440328,22.953035440328,830.1817007837,0.0,1.0
2023-12-01,24.4858,24.4858,24.4599,24.4599,354,23.6840891354734,23.6840891354734,23.6590371498895,23.6590371498895,365.982966472514,0.0,1.0
2023-12-04,24.62,24.62,24.12,24.14,403,23.8138951766066,23.8138951766066,23.3302661112816,23.3496112738946,416.641625673513,0.0,1.0
2023-12-05,24.35,24.48,24.35,24.48,527,23.5527354813311,23.6784790383156,23.5527354813311,23.6784790383156,544.83904895767,0.0,1.0
2023-12-06,24.61,24.61,24.61,24.61,44,23.8042225953001,23.8042225953001,23.8042225953001,23.8042225953001,45.4894082621205,0.0,1.0
2023-12-07,24.79,24.79,24.72,24.73,478,23.9783290588172,23.9783290588172,23.9106209896716,23.9202935709781,494.180389756671,0.0,1.0
2023-12-08,24.57,24.57,24.57,24.57,52,23.7655322700741,23.7655322700741,23.7655322700741,23.7655322700741,53.7602097643242,0.0,1.0
2023-12-11,24.6,24.6,24.46,24.46,412,23.7945500139936,23.7945500139936,23.6591338757026,23.6591338757026,425.946277363492,0.0,1.0
2023-12-12,24.7806,24.7806,24.7806,24.7806,412,23.969236832389,23.969236832389,23.969236832389,23.969236832389,425.946277363492,0.0,1.0
2023-12-13,25.3716,25.3716,24.7655,24.7655,405,24.6851160078743,24.6851160078743,24.0954153657243,24.0954153657243,416.262900961139,0.14911182,1.0
2023-12-14,25.7785,25.8074,25.725,25.8074,1032,25.0810064406261,25.1091244880739,25.0289539998489,25.1091244880739,1060.6995402269,0.0,1.0
2023-12-15,25.44,25.44,25.44,25.44,50,24.7516652966436,24.7516652966436,24.7516652966436,24.7516652966436,51.3904816001405,0.0,1.0
2023-12-18,25.34,25.34,25.2899,25.29,1094,24.6543710148172,24.6543710148172,24.6056265796221,24.605723873904,1124.42373741107,0.0,1.0
2023-12-19,25.82,25.82,25.804,25.804,217,25.121383567584,25.121383567584,25.1058164824918,25.1058164824918,223.03469014461,0.0,1.0
2023-12-20,24.94,24.94,24.94,24.94,60,24.2651938875115,24.2651938875115,24.2651938875115,24.2651938875115,61.6685779201685,0.0,1.0
2023-12-21,25.38,25.38,25.22,25.22,184,24.6932887275477,24.6932887275477,24.5376178766255,24.5376178766255,189.116972288518,0.0,1.0
2023-12-22,25.96,25.96,25.93,25.93,102,25.257595562141,25.257595562141,25.2284072775931,25.2284072775931,104.836582464287,0.0,1.0
2023-12-26,26.37,26.38,26.37,26.38,104,25.6565021176294,25.666231545812,25.6565021176294,25.666231545812,106.892201728292,0.0,1.0
2023-12-27,26.61,26.61,26.33,26.33,909,25.8900083940128,25.8900083940128,25.6175844048988,25.6175844048988,934.278955490556,0.0,1.0
2023-12-28,26.6195,26.72,26.6195,26.71,2063,25.8992513507863,25.9970321040219,25.8992513507863,25.9873026758393,2120.3712708218,0.0,1.0
2023-12-29,26.3972,26.3972,26.3972,26.3972,250,25.6829661622862,25.6829661622862,25.6829661622862,25.6829661622862,256.952408000703,0.0,1.0
2024-01-02,26.6097,26.6097,26.6097,26.6097,9,25.8897165111674,25.8897165111674,25.8897165111674,25.8897165111674,9.25028668802528,0.0,1.0
2024-01-03,26.295,26.46,26.1988,26.1988,900,25.5835314062596,25.7440669712732,25.4899343071426,25.4899343071426,925.028668802529,0.0,1.0
2024-01-04,26.419,26.4704,26.419,26.4704,200,25.7041763157244,25.7541855765831,25.7041763157244,25.7541855765831,205.561926400562,0.0,1.0
2024-01-05,26.2072,26.2072,26.2,26.2,254,25.498107026816,25.498107026816,25.4911018385245,25.4911018385245,261.063646528714,0.0,1.0
2024-01-08,26.79,26.79,26.01,26.01,322,26.0651381013004,26.0651381013004,25.3062427030543,25.3062427030543,330.954701504905,0.0,1.0
2024-01-09,26.7041,26.7041,26.7041,26.7041,93,25.9815623132115,25.9815623132115,25.9815623132115,25.9815623132115,95.5862957762614,0.0,1.0
2024-01-10,26.6446,26.6589,26.59,26.59,579,25.9236722155248,25.937585297826,25.8705495376475,25.8705495376475,595.101776929627,0.0,1.0
2024-01-11,26.4941,26.53,26.2999,26.4198,1230,25.777244321376,25.8121729685517,25.5882988260691,25.704954669979,1264.20584736346,0.0,1.0
2024-01-12,26.51,26.56,26.51,26.56,370,25.7927141121864,25.8413612530996,25.7927141121864,25.8413612530996,380.28956384104,0.0,1.0
2024-01-16,26.2984,26.3,26.2667,26.299,487,25.5868394118417,25.5883961203509,25.5559971245027,25.5874231775326,500.543290785368,0.0,1.0
2024-01-17,25.9388,25.9388,25.869,25.87,510,25.2369691743938,25.2369691743938,25.169057765679,25.1700307084973,524.182912321434,0.0,1.0
2024-01-18,25.7047,25.7047,25.7047,25.7047,22,25.0092032606382,25.0092032606382,25.0092032606382,25.0092032606382,22.6118119040618,0.0,1.0
2024-01-19,25.8241,25.8241,25.4546,25.4546,513,25.1253726331389,25.1253726331389,24.7658702617903,24.7658702617903,527.266341217442,0.0,1.0
2024-01-22,25.97,25.97,25.87,25.87,104,25.2673249903237,25.2673249903237,25.1700307084973,25.1700307084973,106.892201728292,0.0,1.0
2024-01-23,26.0,26.0,26.0,26.0,178,25.2965132748716,25.2965132748716,25.2965132748716,25.2965132748716,182.9501144965,0.0,1.0
2024-01-24,25.91,25.91,25.9,25.9,195,25.2089484212278,25.2089484212278,25.1992189930452,25.1992189930452,200.422878240548,0.0,1.0
2024-01-25,26.16,26.16,26.16,26.16,54,25.4521841257939,25.4521841257939,25.4521841257939,25.4521841257939,55.5017201281518,0.0,1.0
2024-01-26,26.22,26.2352,26.22,26.2352,508,25.5105606948898,25.5253494257274,25.5105606948898,25.5253494257274,522.127293057427,0.0,1.0
2024-01-29,26.82,26.82,26.82,26.82,24,26.0943263858483,26.0943263858483,26.0943263858483,26.0943263858483,24.6674311680675,0.0,1.0
2024-01-30,26.39,26.39,26.39,26.39,116,25.6759609739947,25.6759609739947,25.6759609739947,25.6759609739947,119.225917312326,0.0,1.0
2024-01-31,26.15,26.3,26.15,26.3,203,25.4424546976113,25.5883961203509,25.4424546976113,25.5883961203509,208.64535529657,0.0,1.0
2024-02-01,26.72,26.72,26.42,26.42,552,25.9970321040219,25.9970321040219,25.7051492585426,25.7051492585426,567.350916865551,0.0,1.0
2024-02-02,26.44,26.49,26.207,26.49,2378,25.7246081149079,25.7732552558211,25.4979124382523,25.7732552558211,2444.13130490268,0.0,1.0
2024-02-05,26.54,26.54,26.54,26.54,15,25.8219023967343,25.8219023967343,25.8219023967343,25.8219023967343,15.4171444800422,0.0,1.0
2024-02-06,27.1,27.1,27.1,27.1,22,26.3667503749623,26.3667503749623,26.3667503749623,26.3667503749623,22.6118119040619,0.0,1.0
2024-02-07,26.78,26.9,26.78,26.9,641,26.0554086731178,26.1721618113095,26.0554086731178,26.1721618113095,658.8259741138,0.0,1.0
2024-02-08,26.94,26.94,26.9,26.9,102,26.21107952404,26.21107952404,26.1721618113095,26.1721618113095,104.836582464287,0.0,1.0
2024-02-09,27.15,27.16,27.1299,27.1299,488,26.4153975158755,26.4251269440582,26.3958413652284,26.3958413652284,501.571100417372,0.0,1.0
2024-02-12,27.34,27.34,27.1,27.18,956,26.6002566513458,26.6002566513458,26.3667503749623,26.4445858004235,982.586008194686,0.0,1.0
2024-02-13,26.47,26.98,26.36,26.98,3231,25.7537963994558,26.2499972367706,25.6467726894468,26.2499972367706,3320.85292100108,0.0,1.0
2024-02-14,27.12,27.12,27.12,27.12,177,26.3862092313276,26.3862092313276,26.3862092313276,26.3862092313276,181.922304864498,0.0,1.0
2024-02-15,27.6766,27.6766,27.6766,27.6766,51,26.9277492039735,26.9277492039735,26.9277492039735,26.9277492039735,52.4182912321434,0.0,1.0
2024-02-16,27.88,28.08,27.872,28.08,3426,27.1256457732085,27.3202343368613,27.1178622306624,27.3202343368613,3521.27579924163,0.0,1.0
2024-02-20,27.77,27.7859,27.67,27.7859,543,27.0186220631994,27.0340918540098,26.921327781373,27.0340918540098,558.100630177526,0.0,1.0
2024-02-21,27.68,27.68,27.68,27.68,147,26.9310572095556,26.9310572095556,26.9310572095556,26.9310572095556,151.088015904413,0.0,1.0
2024-02-22,27.9322,28.04,27.9322,28.04,257,27.1764333883219,27.2813166241308,27.1764333883219,27.2813166241308,264.147075424722,0.0,1.0
2024-02-23,27.9874,28.03,27.91,28.03,2486,27.2301398318901,27.2715871959481,27.1548340577564,27.2715871959481,2555.13474515898,0.0,1.0
2024-02-26,28.5156,28.5156,28.41,28.45,424,27.7440482284973,27.7440482284973,27.6413054668886,27.6802231796191,435.791283969191,0.0,1.0
2024-02-27,29.16,29.16,29.0735,29.0735,217,28.3710125805868,28.3710125805868,28.2868530268069,28.2868530268069,223.03469014461,0.0,1.0
2024-02-28,28.72,28.83,28.72,28.815,543,27.9429177405505,28.0499414505596,27.9429177405505,28.0353473082856,558.100630177526,0.0,1.0
2024-02-29,28.21,28.41,28.21,28.41,455,27.4467169032357,27.6413054668886,27.4467169032357,27.6413054668886,467.653382561279,0.0,1.0
2024-03-01,28.69,28.69,28.69,28.69,171,27.9137294560026,27.9137294560026,27.9137294560026,27.9137294560026,175.75544707248,0.0,1.0
2024-03-04,28.28,28.28,28.28,28.28,127,27.5148229005142,27.5148229005142,27.5148229005142,27.5148229005142,130.531823264357,0.0,1.0
2024-03-05,28.05,28.05,28.05,28.05,222,27.2910460523134,27.2910460523134,27.2910460523134,27.2910460523134,228.173738304624,0.0,1.0
2024-03-06,28.1,28.1,28.1,28.1,84,27.3396931932266,27.3396931932266,27.3396931932266,27.3396931932266,86.3360090882362,0.0,1.0
2024-03-07,28.16,28.2086,28.16,28.17,677,27.3980697623225,27.4453547832901,27.3980697623225,27.4077991905051,695.827120865902,0.0,1.0
2024-03-08,28.16,28.16,28.16,28.16,9,27.3980697623225,27.3980697623225,27.3980697623225,27.3980697623225,9.25028668802529,0.0,1.0
2024-03-11,28.05,28.05,28.05,28.05,90,27.2910460523134,27.2910460523134,27.2910460523134,27.2910460523134,92.502866880253,0.0,1.0
2024-03-12,27.88,27.88,27.88,27.88,29,27.1256457732085,27.1256457732085,27.1256457732085,27.1256457732085,29.8064793280815,0.0,1.0
2024-03-13,27.78,27.8001,27.78,27.8001,265,27.0283514913821,27.0479076420292,27.0283514913821,27.0479076420292,272.369552480744,0.0,1.0
2024-03-14,27.15,27.15,27.15,27.15,35,26.4153975158755,26.4153975158755,26.4153975158755,26.4153975158755,35.9733371200984,0.0,1.0
2024-03-15,27.14,27.24,27.11,27.15,359,26.4056680876929,26.5029623695193,26.376479803145,26.4153975158755,368.983657889009,0.0,1.0
2024-03-18,26.85,27.35,26.85,27.35,2412,26.1235146703963,26.6099860795284,26.1235146703963,26.6099860795284,2479.07683239078,0.0,1.0
2024-03-19,27.4847,27.49,27.47,27.49,641,26.7410414771486,26.7461980740854,26.7267392177201,26.7461980740854,658.825974113802,0.0,1.0
2024-03-20,27.6941,27.6941,27.4954,27.59,2277,26.9447757032931,26.9447757032931,26.751451965304,26.8434923559118,2340.3225320704,0.0,1.0
2024-03-21,27.75,27.84,27.75,27.7727,388,26.9991632068341,27.0867280604779,26.9991632068341,27.0212490088087,398.790137217091,0.0,1.0
2024-03-22,27.4753,27.5015,27.47,27.5015,1042,26.7318958146569,26.7573869164954,26.7267392177201,26.7573869164954,1070.97763654693,0.0,1.0
2024-03-25,27.28,27.53,27.28,27.53,2126,26.5418800822499,26.785115786816,26.5418800822499,26.785115786816,2185.12327763798,0.0,1.0
2024-03-26,27.3499,27.45,27.3499,27.45,651,26.6098887852466,26.7072803613548,26.6098887852466,26.7072803613548,669.104070433829,0.0,1.0
2024-03-27,27.8912,27.91,27.82,27.82,232,27.136542732773,27.1548340577564,27.0672692041126,27.0672692041126,238.451834624652,0.0,1.0
2024-03-28,28.118,28.1241,27.98,27.98,1550,27.3572061639554,27.3631411151468,27.2229400550349,27.2229400550349,1593.10492960436,0.0,1.0
2024-04-01,27.94,28.0,27.63,28.0,3292,27.1840223423043,27.2423989114002,26.8824100686424,27.2423989114002,3383.54930855326,0.0,1.0
2024-04-02,27.41,27.55,27.41,27.55,179,26.6683626486243,26.8045746431813,26.6683626486243,26.8045746431813,183.977924128503,0.0,1.0
2024-04-03,27.33,27.39,27.33,27.37,555,26.5905272231631,26.648903792259,26.5905272231631,26.6294449358937,570.43434576156,0.0,1.0
2024-04-04,26.97,27.09,26.97,27.09,312,26.240267808588,26.3570209467797,26.240267808588,26.3570209467797,320.676605184877,0.0,1.0
2024-04-05,27.03,27.03,27.03,27.03,174,26.2986443776838,26.2986443776838,26.2986443776838,26.2986443776838,178.838875968489,0.0,1.0
2024-04-08,26.99,26.99,26.94,26.94,410,26.2597266649533,26.2597266649533,26.21107952404,26.21107952404,421.401949121152,0.0,1.0
2024-04-09,27.32,27.32,27.2377,27.2377,2013,26.5807977949805,26.5807977949805,26.5007246010373,26.5007246010373,2068.98078922166,0.0,1.0
2024-04-10,26.82,26.87,26.82,26.87,202,26.0943263858483,26.1429735267615,26.0943263858483,26.1429735267615,207.617545664568,0.0,1.0
2024-04-11,26.93,26.9401,26.71,26.71,378,26.2013500958574,26.2111768183219,25.9873026758393,25.9873026758393,388.512040897062,0.0,1.0
2024-04-12,26.25,26.33,26.25,26.33,484,25.5397489794377,25.6175844048988,25.5397489794377,25.6175844048988,497.45986188936,0.0,1.0
2024-04-15,25.91,25.91,25.91,25.91,199,25.2089484212278,25.2089484212278,25.2089484212278,25.2089484212278,204.534116768559,0.0,1.0
2024-04-16,25.67,25.67,25.65,25.65,678,24.9754421448444,24.9754421448444,24.9559832884791,24.9559832884791,696.854930497905,0.0,1.0
2024-04-17,25.56,25.73,25.56,25.73,566,24.8684184348353,25.0338187139403,24.8684184348353,25.0338187139403,581.740251713591,0.0,1.0
2024-04-18,25.44,25.63,25.44,25.63,242,24.7516652966436,24.9365244321138,24.7516652966436,24.9365244321138,248.72993094468,0.0,1.0
2024-04-19,25.27,25.27,25.26,25.26,122,24.5862650175387,24.5862650175387,24.576535589356,24.576535589356,125.392775104343,0.0,1.0
2024-04-22,25.69,25.69,25.69,25.69,20,24.9949010012097,24.9949010012097,24.9949010012097,24.9949010012097,20.5561926400562,0.0,1.0
2024-04-23,26.01,26.01,26.01,26.01,11,25.3062427030543,25.3062427030543,25.3062427030543,25.3062427030543,11.3059059520309,0.0,1.0
2024-04-24,25.87,26.002,25.87,25.93,229,25.1700307084973,25.2984591605081,25.1700307084973,25.2284072775931,235.368405728643,0.0,1.0
2024-04-25,25.47,25.47,25.47,25.47,49,24.7808535811915,24.7808535811915,24.7808535811915,24.7808535811915,50.3626719681378,0.0,1.0
2024-04-26,25.94,25.94,25.84,25.84,207,25.2381367057758,25.2381367057758,25.1408424239493,25.1408424239493,212.756593824581,0.0,1.0
2024-04-29,26.62,26.62,26.31,26.31,331,25.8997378221955,25.8997378221955,25.5981255485335,25.5981255485335,340.20498819293,0.0,1.0
2024-04-30,26.57,26.67,26.57,26.67,457,25.8510906812823,25.9483849631087,25.8510906812823,25.9483849631087,469.709001825284,0.0,1.0
2024-05-01,26.88,27.28,26.88,27.0,430,26.1527029549442,26.5418800822499,26.1527029549442,26.2694560931359,441.958141761208,0.0,1.0
2024-05-02,27.38,27.38,27.2,27.2,124,26.6391743640763,26.6391743640763,26.4640446567888,26.4640446567888,127.448394368349,0.0,1.0
2024-05-03,27.57,27.57,27.57,27.57,6,26.8240334995465,26.8240334995465,26.8240334995465,26.8240334995465,6.16685779201688,0.0,1.0
2024-05-06,27.48,27.48,27.47,27.47,278,26.7364686459028,26.7364686459028,26.7267392177201,26.7267392177201,285.731077696781,0.0,1.0
2024-05-07,27.41,27.45,27.3344,27.3599,5109,26.6683626486243,26.7072803613548,26.5948081715635,26.6196182134292,5251.07940990235,0.0,1.0
2024-05-08,27.02,27.16,27.02,27.16,2125,26.2889149495012,26.4251269440582,26.2889149495012,26.4251269440582,2184.09546800597,0.0,1.0
2024-05-09,27.1498,27.22,27.14,27.18,878,26.4152029273119,26.483503513154,26.4056680876929,26.4445858004235,902.416856898467,0.0,1.0
2024-05-10,26.9283,26.9283,26.8585,26.8585,3621,26.1996960930664,26.1996960930664,26.1317846843515,26.1317846843515,3721.69867748217,0.0,1.0
2024-05-13,27.2269,27.41,27.2269,27.41,235,26.4902168186001,26.6683626486243,26.4902168186001,26.6683626486243,241.53526352066,0.0,1.0
2024-05-14,27.2987,27.435,27.2299,27.435,2137,26.5600741129514,26.6926862190809,26.4931356470549,26.6926862190809,2196.42918359001,0.0,1.0
2024-05-15,27.7325,27.74,27.6848,27.7299,1491,26.9821367075145,26.9894337786515,26.9357273350833,26.979607056187,1532.46416131619,0.0,1.0
2024-05-16,27.625,27.7499,27.625,27.69,2464,26.8775453545511,26.9990659125523,26.8775453545511,26.9407866377383,2532.52293325492,0.0,1.0
2024-05-17,27.4422,27.5352,27.4422,27.4436,2566,26.6996914073724,26.790175089471,26.6996914073724,26.7010535273179,2637.35951571921,0.0,1.0
2024-05-20,27.4801,27.5539,27.4801,27.5539,2184,26.7365659401846,26.8083691201725,26.7365659401846,26.8083691201725,2244.73623629414,0.0,1.0
2024-05-21,27.4408,27.59,27.32,27.48,10791,26.6983292874268,26.8434923559118,26.5807977949805,26.7364686459028,11091.0937389423,0.0,1.0
2024-05-22,27.45,27.81,27.32,27.46,10284,26.7072803613548,27.05753977593,26.5807977949805,26.7170097895375,10569.9942555169,0.0,1.0
2024-05-23,26.986,28.0,26.8,27.65,18386,26.2558348936802,27.2423989114002,26.074867529483,26.9018689250077,18897.3078940037,0.0,1.0
2024-05-24,27.0674,27.5,26.97,27.01,43296,26.3350324390869,26.755927502268,26.240267808588,26.2791855213185,44500.0458271937,0.0,1.0
2024-05-28,26.76,27.0,26.6,27.0,27196,26.0359498167525,26.2694560931359,25.8802789658302,26.2694560931359,27952.3107519484,0.0,1.0
2024-05-29,26.46,26.73,26.31,26.73,46723,25.7440669712732,26.0067615322045,25.5981255485335,26.0067615322045,48022.3494360673,0.0,1.0
2024-05-30,26.7278,27.37,26.64,27.37,15829,26.0046210580044,26.6294449358937,25.9191966785608,26.6294449358937,16269.1986649725,0.0,1.0
2024-05-31,26.7504,26.98,26.63,26.93,13581,26.0266095656971,26.2499972367706,25.9094672503781,26.2013500958574,13958.6826122302,0.0,1.0
2024-06-03,27.0314,27.18,26.82,26.87,19343,26.3000064976294,26.4445858004235,26.0943263858483,26.1429735267615,19880.9217118304,0.0,1.0
2024-06-04,26.95,27.35,26.9,27.04,10902,26.2208089522227,26.6099860795284,26.1721618113095,26.3083738058665,11205.1806080946,0.0,1.0
2024-06-05,27.6095,27.66,27.24,27.24,13917,26.862464740868,26.9115983531903,26.5029623695193,26.5029623695193,14304.0266485831,0.0,1.0
2024-06-06,27.6665,27.945,27.46,27.72,34097,26.9179224815091,27.1888870563957,26.7170097895375,26.9699749222862,35045.2250223998,0.0,1.0
2024-06-07,27.4414,28.3,27.31,28.3,99845,26.6989130531178,27.5342817568795,26.5710683667978,27.5342817568795,102621.65270732,0.0,1.0
2024-06-10,27.41,27.92,27.03,27.3,17916,26.6683626486243,27.1645634859391,26.2986443776838,26.5613389386152,18414.2373669623,0.0,1.0
2024-06-11,27.45,27.7,27.15,27.38,10321,26.7072803613548,26.9505160659209,26.4153975158755,26.6391743640763,10608.023211901,0.0,1.0
2024-06-12,27.9654,28.5699,27.78,27.95,13790,27.2087350898883,27.796879023529,27.0283514913821,27.193751770487,14173.4948253187,0.0,1.0
2024-06-13,27.8608,27.9399,27.68,27.88,5134,27.1069652710978,27.1839250480225,26.9310572095556,27.1256457732085,5276.77465070243,0.0,1.0
2024-06-14,27.46,28.13,27.4256,27.71,10016,26.7170097895375,27.3688814777746,26.6835405565892,26.9602454941035,10294.5412741401,0.0,1.0
2024-06-17,27.21,27.62,27.18,27.39,116911,26.4737740849714,26.8726806404598,26.4445858004235,26.648903792259,120162.251887081,0.0,1.0
2024-06-18,27.07,28.03,26.97,27.21,167232,26.3375620904144,27.2715871959481,26.240267808588,26.4737740849714,171882.660379094,0.0,1.0
2024-06-20,27.13,28.98,26.8142,27.05,89560,26.3959386595103,28.1958828732992,26.0886833175024,26.3181032340491,92050.6306421716,0.0,1.0
2024-06-21,27.3004,27.36,27.1372,27.24,67659,26.5617281157425,26.619715507711,26.4029438478018,26.5029623695193,69540.5718916781,0.0,1.0
2024-06-24,27.66,28.1,27.54,27.65,65962,26.9115983531903,27.3396931932266,26.7948452149986,26.9018689250077,67796.3789461695,0.0,1.0
2024-06-25,27.48,27.81,27.41,27.75,24286,26.7364686459028,27.05753977593,26.6683626486243,26.9991632068341,24961.3847228202,0.0,1.0
2024-06-26,27.1,27.45,27.0799,27.45,4663,26.3667503749623,26.7072803613548,26.3471942243152,26.7072803613548,4792.67631402911,0.0,1.0
2024-06-27,27.18,27.285,26.98,27.09,6763,26.4445858004235,26.5467447963412,26.2499972367706,26.3570209467797,6951.076541235,0.0,1.0
2024-06-28,26.98,27.24,26.87,27.24,23183,26.2499972367706,26.5029623695193,26.1429735267615,26.5029623695193,23827.7106987212,0.0,1.0
2024-07-01,27.05,27.2331,26.9057,26.93,6269,26.3181032340491,26.4962490640733,26.1777075853736,26.2013500958574,6443.33858302562,0.0,1.0
2024-07-02,26.74,27.09,26.6999,26.98,9766,26.0164909603872,26.3570209467797,25.9774759533748,26.2499972367706,10037.5888661394,0.0,1.0
2024-07-03,26.75,26.92,26.69,26.77,3860,26.0262203885698,26.1916206676748,25.967843819474,26.0456792449351,3967.34517953085,0.0,1.0
2024-07-05,27.01,27.14,26.66,26.8,23072,26.2791855213185,26.4056680876929,25.938655534926,26.074867529483,23713.6238295689,0.0,1.0
2024-07-08,27.27,27.451,27.1929,27.4295,6636,26.5321506540673,26.7082533041731,26.4571367627791,26.6873350335804,6820.54471797064,0.0,1.0
2024-07-09,27.53,27.53,27.284,27.36,3994,26.785115786816,26.785115786816,26.545771853523,26.619715507711,4105.07167021922,0.0,1.0
2024-07-10,27.89,27.9,27.6,27.6,10728,27.1353752013911,27.1451046295738,26.8532217840945,26.8532217840945,11026.3417321262,0.0,1.0
2024-07-11,28.67,28.8,28.01,28.01,5777,27.8942705996373,28.0207531660116,27.2521283395828,27.2521283395828,5937.65624408023,0.0,1.0
2024-07-12,29.31,29.71,28.91,28.91,46144,28.5169540033264,28.9061311306321,28.1277768760207,28.1277768760207,47427.2476591377,0.0,1.0
2024-07-15,29.36,29.48,29.26,29.37,3401,28.5656011442396,28.6823542824313,28.4683068624132,28.5753305724223,3495.58055844156,0.0,1.0
2024-07-16,29.96,29.9852,29.44,29.44,5841,29.1493668351982,29.1738849942185,28.6434365697008,28.6434365697008,6003.43606052842,0.0,1.0
2024-07-17,29.52,29.77,29.46,29.77,6082,28.7212719951619,28.964507699728,28.6628954260661,28.964507699728,6251.1381818411,0.0,1.0
2024-07-18,28.98,29.6005,28.8789,29.52,4805,28.1958828732992,28.7995938920322,28.0975183543727,28.7212719951619,4938.6252817735,0.0,1.0
2024-07-19,28.95,29.06,28.57,29.06,5310,28.1666945887513,28.2737182987603,27.7969763178108,28.2737182987603,5457.66914593492,0.0,1.0
2024-07-22,29.25,29.25,28.9199,28.92,5521,28.4585774342306,28.4585774342306,28.1374090099215,28.1375063042033,5674.53697828751,0.0,1.0
2024-07-23,29.52,29.59,29.39,29.39,3872,28.7212719951619,28.7893779924404,28.5947894287876,28.5947894287876,3979.67889511488,0.0,1.0
2024-07-24,29.27,29.59,29.2562,29.42,6377,28.4780362905958,28.7893779924404,28.4646096797038,28.6239777133355,6554.34202328193,0.0,1.0
2024-07-25,29.61,29.92,29.4,29.4,6022,28.8088368488057,29.1104491224676,28.6045188569702,28.6045188569702,6189.46960392093,0.0,1.0
2024-07-26,29.7832,29.995,29.715,29.89,6555,28.9773505449291,29.1834198338375,28.9109958447235,29.0812608379197,6737.29213777842,0.0,1.0
2024-07-29,29.6542,29.9699,29.55,29.9699,3085,28.851840921373,29.158998969099,28.7504602797098,29.158998969099,3170.79271472867,0.0,1.0
2024-07-30,29.3313,29.66,29.1699,29.66,4031,28.5376776853554,28.8574839897189,28.3806447144876,28.8574839897189,4143.10062660334,0.0,1.0
2024-07-31,29.37,29.685,29.2086,29.2086,4172,28.5753305724223,28.8818075601755,28.4182976015544,28.4182976015544,4288.02178471572,0.0,1.0
2024-08-01,28.94,29.28,28.9357,29.28,7365,28.1569651605686,28.4877657187785,28.1527815064501,28.4877657187785,7569.81793970071,0.0,1.0
2024-08-02,28.29,28.61,28.0396,28.57,16884,27.5245523286968,27.8358940305414,27.2809274470035,27.7969763178108,17353.5378267355,0.0,1.0
2024-08-05,27.42,27.75,27.2382,27.3,4199,26.6780920768069,26.9991632068341,26.5012110724465,26.5613389386152,4315.7726447798,0.0,1.0
2024-08-06,27.44,28.12,27.43,27.52,6247,26.6975509331722,27.3591520495919,26.6878215049895,26.7753863586333,6420.72677112156,0.0,1.0
2024-08-07,27.29,27.74,27.205,27.74,4276,26.5516095104325,26.9894337786515,26.4689093708801,26.9894337786515,4394.91398644402,0.0,1.0
2024-08-08,27.8871,27.8871,27.35,27.38,4632,27.1325536672182,27.1325536672182,26.6099860795284,26.6391743640763,4760.81421543701,0.0,1.0
2024-08-09,27.9872,27.995,27.8884,27.91,1747,27.2299452433264,27.2375341973089,27.1338184928819,27.1548340577564,1795.58342710891,0.0,1.0
2024-08-12,28.02,28.07,27.93,28.07,5302,27.2618577677655,27.3105049086787,27.1742929141217,27.3105049086787,5449.4466688789,0.0,1.0
2024-08-13,28.29,28.3,28.13,28.18,5722,27.5245523286968,27.5342817568795,27.3688814777746,27.4175286186878,5881.12671432009,0.0,1.0
2024-08-14,28.05,28.3,27.95,28.3,5172,27.2910460523134,27.5342817568795,27.193751770487,27.5342817568795,5315.83141671854,0.0,1.0
2024-08-15,28.69,28.69,28.36,28.36,2564,27.9137294560026,27.9137294560026,27.5926583259753,27.5926583259753,2635.3038964552,0.0,1.0
2024-08-16,28.7,28.75,28.59,28.75,1691,27.9234588841852,27.9721060250984,27.8164351741761,27.9721060250984,1738.02608771675,0.0,1.0
2024-08-19,29.38,29.38,28.84,28.84,2215,28.5850600006049,28.5850600006049,28.0596708787422,28.0596708787422,2276.59833488623,0.0,1.0
2024-08-20,29.32,29.42,28.97,29.42,10995,28.5266834315091,28.6239777133355,28.1861534451166,28.6239777133355,11300.7669038709,0.0,1.0
2024-08-21,29.66,29.66,29.34,29.47,1692,28.8574839897189,28.8574839897189,28.5461422878743,28.6726248542487,1739.05389734876,0.0,1.0
2024-08-22,29.34,29.77,29.285,29.77,1855,28.5461422878743,28.964507699728,28.4926304328698,28.964507699728,1906.58686736522,0.0,1.0
2024-08-23,29.87,29.8899,29.57,29.57,4038,29.0618019815544,29.0811635436379,28.7699191360751,28.7699191360751,4150.29529402735,0.0,1.0
2024-08-26,29.83,29.905,29.805,29.84,5484,29.0228842688238,29.0958549801937,28.9985606983672,29.0326136970065,5636.50802190342,0.0,1.0
2024-08-27,29.83,29.83,29.68,29.75,3384,29.0228842688238,29.0228842688238,28.8769428460842,28.9450488433627,3478.10779469752,0.0,1.0
2024-08-28,29.71,29.8821,29.52,29.83,6224,28.9061311306321,29.0735745896554,28.7212719951619,29.0228842688238,6397.0871495855,0.0,1.0
2024-08-29,29.73,30.1083,29.33,30.0484,4591,28.9255899869974,29.2936542551468,28.5364128596917,29.2353749803328,4718.67402052491,0.0,1.0
2024-08-30,29.87,29.87,29.53,29.86,6596,29.0618019815544,29.0618019815544,28.7310014233446,29.0520725533718,6779.43233269054,0.0,1.0
2024-09-03,28.86,29.13,28.86,29.12,1186,28.0791297351075,28.3418242960388,28.0791297351075,28.3320948678562,1218.98222355533,0.0,1.0
2024-09-04,29.23,29.36,28.86,28.86,2413,28.4391185778653,28.5656011442396,28.0791297351075,28.0791297351075,2480.10464202278,0.0,1.0
2024-09-05,28.62,29.11,28.62,29.11,8767,27.8456234587241,28.3223654396736,27.8456234587241,28.3223654396736,9010.80704376863,0.0,1.0
2024-09-06,28.47,29.7,28.32,29.08,4654,27.6996820359844,28.8964017024495,27.5537406132448,28.2931771551256,4783.42602734108,0.0,1.0
2024-09-09,28.87,29.12,28.785,28.94,1859,28.0888591632901,28.3320948678562,28.0061590237377,28.1569651605686,1910.69810589323,0.0,1.0
2024-09-10,28.99,29.0,28.63,28.86,2757,28.2056123014818,28.2153417296645,27.8553528869067,28.0791297351075,2833.67115543175,0.0,1.0
2024-09-11,28.9916,28.9916,28.7399,28.95,3168,28.2071690099911,28.2071690099911,27.9622793026339,28.1666945887513,3256.1009141849,0.0,1.0
2024-09-12,28.81,29.02,28.7952,28.91,4431,28.0304825941943,28.2348005860298,28.016083040484,28.1277768760207,4554.22447940445,0.0,1.0
2024-09-13,29.24,29.2493,29.025,29.025,2533,28.4488480060479,28.4578963742578,28.2396653001211,28.2396653001211,2603.44179786312,0.0,1.0
2024-09-16,29.43,29.4799,29.25,29.25,2478,28.6337071415181,28.6822569881495,28.4585774342306,28.4585774342306,2546.91226810297,0.0,1.0
2024-09-17,29.2034,29.55,29.15,29.55,6400,28.4132382988994,28.7504602797098,28.3612831524041,28.7504602797098,6577.981644818,0.0,1.0
2024-09-18,29.25,29.6491,29.18,29.26,3410,28.4585774342306,28.8468789129998,28.3904714369521,28.4683068624132,3504.83084512958,0.0,1.0
2024-09-19,29.66,29.81,29.62,29.76,4133,28.8574839897189,29.0034254124586,28.8185662769883,28.9547782715454,4247.93720906762,0.0,1.0
2024-09-20,29.2295,29.66,29.21,29.66,1844,28.4386321064561,28.8574839897189,28.4196597215,28.8574839897189,1895.28096141319,0.0,1.0
2024-09-23,28.47,28.99,28.47,28.99,2432,27.6996820359844,28.2056123014818,27.6996820359844,28.2056123014818,2499.63302503084,0.0,1.0
2024-09-24,28.42,28.63,28.28,28.63,3835,27.6510348950712,27.8553528869067,27.5148229005142,27.8553528869067,3941.64993873078,0.0,1.0
2024-09-25,28.07,28.58,28.0266,28.58,4980,27.3105049086787,27.8067057459935,27.268279190366,27.8067057459935,5118.491967374,0.0,1.0
2024-09-26,28.25,28.48,28.07,28.48,2652,27.4856346159663,27.7094114641671,27.3105049086787,27.7094114641671,2725.75114407145,0.0,1.0
2024-09-27,28.321,28.54,28.321,28.4,3667,27.554713556063,27.7677880332629,27.554713556063,27.6315760387059,3768.97792055431,0.0,1.0
2024-09-30,28.41,28.4232,28.09,28.39,2261,27.6413054668886,27.6541483120896,27.329963765044,27.6218466105233,2323.87757795835,0.0,1.0
2024-10-01,28.18,28.42,27.8242,28.42,1742,27.4175286186878,27.6510348950712,27.0713555639493,27.6510348950712,1790.44437894889,0.0,1.0
2024-10-02,28.15,28.15,27.9668,28.14,2800,27.3883403341398,27.3883403341398,27.2100972098338,27.3786109059572,2877.86696960787,0.0,1.0
2024-10-03,27.805,28.05,27.785,28.05,2623,27.0526750618387,27.2910460523134,27.0332162054734,27.2910460523134,2695.94466474337,0.0,1.0
2024-10-04,28.1,28.1,28.0,28.05,4669,27.3396931932266,27.3396931932266,27.2423989114002,27.2910460523134,4798.84317182113,0.0,1.0
2024-10-07,27.75,28.06,27.75,28.06,1153,26.9991632068341,27.300775480496,26.9991632068341,27.300775480496,1185.06450569924,0.0,1.0
2024-10-08,27.88,27.97,27.88,27.92,1470,27.1256457732085,27.2132106268523,27.1256457732085,27.1645634859391,1510.88015904413,0.0,1.0
2024-10-09,27.9425,27.97,27.84,27.91,2462,27.18645469935,27.2132106268523,27.0867280604779,27.1548340577564,2530.46731399092,0.0,1.0
2024-10-10,27.88,27.91,27.74,27.74,1660,27.1256457732085,27.1548340577564,26.9894337786515,26.9894337786515,1706.16398912466,0.0,1.0
2024-10-11,28.48,28.48,27.95,27.95,3074,27.7094114641671,27.7094114641671,27.193751770487,27.193751770487,3159.48680877663,0.0,1.0
2024-10-14,28.43,28.43,28.43,28.43,216,27.6607643232538,27.6607643232538,27.6607643232538,27.6607643232538,222.006880512607,0.0,1.0
2024-10-15,28.57,28.62,28.49,28.53,4509,27.7969763178108,27.8456234587241,27.7191408923497,27.7580586050803,4634.39363070068,0.0,1.0
2024-10-16,28.57,28.67,28.42,28.45,3160,27.7969763178108,27.8942705996373,27.6510348950712,27.6802231796191,3247.87843712889,0.0,1.0
2024-10-17,28.48,28.89,28.41,28.89,1196,27.7094114641671,28.1083180196554,27.6413054668886,28.1083180196554,1229.26031987536,0.0,1.0
2024-10-18,28.67,28.67,28.58,28.58,1736,27.8942705996373,27.8942705996373,27.8067057459935,27.8067057459935,1784.27752115688,0.0,1.0
2024-10-21,28.1757,28.6,28.175,28.6,1184,27.4133449645692,27.8261646023588,27.4126639045964,27.8261646023588,1216.92660429133,0.0,1.0
2024-10-22,28.25,28.25,28.07,28.18,1073,27.4856346159663,27.4856346159663,27.3105049086787,27.4175286186878,1102.83973513901,0.0,1.0
2024-10-23,27.74,28.11,27.67,28.11,1994,26.9894337786515,27.3494226214093,26.921327781373,27.3494226214093,2049.4524062136,0.0,1.0
2024-10-24,27.55,27.71,27.55,27.71,1996,26.8045746431813,26.9602454941035,26.8045746431813,26.9602454941035,2051.50802547761,0.0,1.0
2024-10-25,27.54,27.87,27.54,27.8,2046,26.7948452149986,27.1159163450258,26.7948452149986,27.0478103477473,2102.89850707775,0.0,1.0
2024-10-28,27.8819,28.29,27.74,28.29,2242,27.1274943645632,27.5245523286968,26.9894337786515,27.5245523286968,2304.3491949503,0.0,1.0
2024-10-29,27.93,27.9498,27.83,27.91,3603,27.1742929141217,27.1935571819233,27.0769986322953,27.1548340577564,3703.19810410613,0.0,1.0
2024-10-30,27.8918,28.1,27.8644,27.9,3746,27.137126498464,27.3396931932266,27.1104678652436,27.1451046295738,3850.17488148253,0.0,1.0
2024-10-31,27.6212,27.88,27.5,27.88,1497,26.8738481718417,27.1256457732085,26.755927502268,27.1256457732085,1538.63101910821,0.0,1.0
2024-11-01,27.91,27.9268,27.65,27.65,1990,27.1548340577564,27.1711794971032,26.9018689250077,26.9018689250077,2045.34116768559,0.0,1.0
2024-11-04,28.1,28.23,28.03,28.03,1811,27.3396931932266,27.466175759601,27.2715871959481,27.2715871959481,1861.36324355709,0.0,1.0
2024-11-05,28.1602,28.2,27.7,28.1,1723,27.3982643508861,27.4369874750531,26.9505160659209,27.3396931932266,1770.91599594084,0.0,1.0
2024-11-06,28.14,28.6773,27.96,28.37,2638,27.3786109059572,27.9013730822106,27.2034811986696,27.602387754158,2711.36180922341,0.0,1.0
2024-11-07,28.57,28.5987,28.4,28.56,2669,27.7969763178108,27.824899776695,27.6315760387059,27.7872468896282,2743.22390781551,0.0,1.0
2024-11-08,28.81,28.85,28.62,28.62,3668,28.0304825941943,28.0694003069248,27.8456234587241,27.8456234587241,3770.0057301863,0.0,1.0
2024-11-11,28.81,29.05,28.79,28.79,1820,28.0304825941943,28.2639888705777,28.011023737829,28.011023737829,1870.61353024511,0.0,1.0
2024-11-12,28.1916,28.59,28.15,28.59,1876,27.4288147553796,27.8164351741761,27.3883403341398,27.8164351741761,1928.17086963728,0.0,1.0
2024-11-13,27.86,28.23,27.86,28.23,3292,27.1061869168432,27.466175759601,27.1061869168432,27.466175759601,3383.54930855325,0.0,1.0
2024-11-14,27.2989,27.92,27.2989,27.92,1794,26.5602687015151,27.1645634859391,26.5602687015151,27.1645634859391,1843.89047981304,0.0,1.0
2024-11-15,26.195,26.4331,26.195,26.4331,1342,25.4862371244331,25.7178948094619,25.4862371244331,25.7178948094619,1379.32052614777,0.0,1.0
2024-11-18,25.89,26.25,25.8394,26.25,1352,25.1894895648625,25.5397489794377,25.1402586582584,25.5397489794377,1389.5986224678,0.0,1.0
2024-11-19,26.18,26.1899,25.92,25.94,10253,25.4716429821592,25.48127511606,25.2186778494105,25.2381367057758,10538.1321569248,0.0,1.0
2024-11-20,26.3,26.32,26.14,26.17,2204,25.5883961203509,25.6078549767162,25.4327252694286,25.4619135539765,2265.29242893419,0.0,1.0
2024-11-21,26.5218,26.65,26.3608,26.43,2638,25.8041948374419,25.9289261067434,25.6475510437014,25.7148786867253,2711.36180922342,0.0,1.0
2024-11-22,26.8984,26.99,26.64,26.67,3788,26.1706051028002,26.2597266649533,25.9191966785608,25.9483849631087,3893.34288602665,0.0,1.0
2024-11-25,27.25,27.6,27.0,27.0,7121,26.512691797702,26.8532217840945,26.2694560931359,26.2694560931359,7319.03238949201,0.0,1.0
2024-11-26,27.325,27.33,27.069,27.069,3005,26.5856625090718,26.5905272231631,26.3365891475961,26.3365891475961,3088.56794416845,0.0,1.0
2024-11-27,27.6856,27.71,27.54,27.59,2455,26.9365056893379,26.9602454941035,26.7948452149986,26.8434923559118,2523.2726465669,0.0,1.0
2024-11-29,27.822,27.83,27.822,27.83,171,27.0692150897492,27.0769986322953,27.0692150897492,27.0769986322953,175.75544707248,0.0,1.0
2024-12-02,27.7885,27.87,27.57,27.87,2369,27.0366215053373,27.1159163450258,26.8240334995465,27.1159163450258,2434.88101821466,0.0,1.0
2024-12-03,27.4088,27.95,27.4088,27.95,3403,26.6671951172423,27.193751770487,26.6671951172423,27.193751770487,3497.63617770557,0.0,1.0
2024-12-04,27.5509,27.6799,27.46,27.51,2357,26.8054502917177,26.9309599152738,26.7170097895375,26.7656569304507,2422.54730263062,0.0,1.0
2024-12-05,27.28,27.4,27.2595,27.4,1737,26.5418800822499,26.6586332204416,26.5219347544755,26.6586332204416,1785.30533078888,0.0,1.0
2024-12-06,27.67,27.71,27.52,27.52,3681,26.921327781373,26.9602454941035,26.7753863586333,26.7753863586333,3783.36725540234,0.0,1.0
2024-12-09,27.3049,27.71,27.3049,27.71,4295,26.5661063584247,26.9602454941035,26.5661063584247,26.9602454941035,4414.44236945207,0.0,1.0
2024-12-10,27.09,27.41,27.0323,27.41,4767,26.3570209467797,26.6683626486243,26.3008821461658,26.6683626486243,4899.5685157574,0.0,1.0
2024-12-11,26.1877,26.57,26.1877,26.57,3901,26.1877,26.57,26.1877,26.57,3901,0.7282703,1.0
2024-12-12,25.55,26.11,25.54,26.11,17746,25.55,26.11,25.54,26.11,17746,0.0,1.0
2024-12-13,25.18,25.26,25.0429,25.1607,6227,25.18,25.26,25.0429,25.1607,6227,0.0,1.0
2024-12-16,25.3857,25.57,25.31,25.31,6772,25.3857,25.57,25.31,25.31,6772,0.0,1.0
2024-12-17,25.5596,25.72,25.32,25.42,37961,25.5596,25.72,25.32,25.42,37961,0.0,1.0
2024-12-18,24.4812,25.59,24.389,25.56,48149,24.4812,25.59,24.389,25.56,48149,0.0,1.0
2024-12-19,24.3075,24.7,24.0,24.7,25707,24.3075,24.7,24.0,24.7,25707,0.0,1.0
2024-12-20,24.4544,24.73,24.3,24.31,36311,24.4544,24.73,24.3,24.31,36311,0.0,1.0
2024-12-23,24.665,24.75,24.33,24.58,19332,24.665,24.75,24.33,24.58,19332,0.0,1.0
2024-12-24,24.7518,24.82,24.5763,24.79,6178,24.7518,24.82,24.5763,24.79,6178,0.0,1.0
2024-12-26,24.87,25.11,24.56,24.56,24018,24.87,25.11,24.56,24.56,24018,0.0,1.0
2024-12-27,24.6735,24.7,24.53,24.6,5824,24.6735,24.7,24.53,24.6,5824,0.0,1.0
2024-12-30,24.255,24.55,24.11,24.55,19420,24.255,24.55,24.11,24.55,19420,0.0,1.0
2024-12-31,24.308,24.55,24.2217,24.55,19304,24.308,24.55,24.2217,24.55,19304,0.0,1.0
2025-01-02,24.4416,24.6999,24.33,24.6999,22972,24.4416,24.6999,24.33,24.6999,22972,0.0,1.0
2025-01-03,24.7249,25.305,24.35,24.56,14584,24.7249,25.305,24.35,24.56,14584,0.0,1.0
2025-01-06,24.8193,25.37,24.74,24.84,19092,24.8193,25.37,24.74,24.84,19092,0.0,1.0
2025-01-07,25.155,25.48,24.98,24.98,126715,25.155,25.48,24.98,24.98,126715,0.0,1.0
2025-01-08,24.94,25.24,24.83,25.24,52070,24.94,25.24,24.83,25.24,52070,0.0,1.0
2025-01-10,24.475,25.32,24.29,25.32,134466,24.475,25.32,24.29,25.32,134466,0.0,1.0
2025-01-13,24.6175,24.66,23.97,24.0817,17292,24.6175,24.66,23.97,24.0817,17292,0.0,1.0
2025-01-14,24.2798,24.85,24.2144,24.85,21736,24.2798,24.85,24.2144,24.85,21736,0.0,1.0
2025-01-15,24.54,24.82,24.4,24.54,101096,24.54,24.82,24.4,24.54,101096,0.0,1.0
2025-01-16,24.4902,24.6193,24.3718,24.61,23031,24.4902,24.6193,24.3718,24.61,23031,0.0,1.0
2025-01-17,24.4563,24.67,24.4563,24.67,27892,24.4563,24.67,24.4563,24.67,27892,0.0,1.0
2025-01-21,25.1641,25.18,24.76,24.8,18320,25.1641,25.18,24.76,24.8,18320,0.0,1.0
2025-01-22,25.2258,25.35,25.11,25.31,19121,25.2258,25.35,25.11,25.31,19121,0.0,1.0
2025-01-23,25.6503,25.6799,25.0377,25.16,13682,25.6503,25.6799,25.0377,25.16,13682,0.0,1.0
2025-01-24,25.4958,25.7199,25.425,25.65,23133,25.4958,25.7199,25.425,25.65,23133,0.0,1.0
2025-01-27,25.6294,25.8785,25.5,25.5,13711,25.6294,25.8785,25.5,25.5,13711,0.0,1.0
2025-01-28,25.5797,25.76,25.37,25.67,23760,25.5797,25.76,25.37,25.67,23760,0.0,1.0
2025-01-29,25.5336,25.6787,25.46,25.62,15079,25.5336,25.6787,25.46,25.62,15079,0.0,1.0
2025-01-30,25.907,26.1,25.6899,25.77,17466,25.907,26.1,25.6899,25.77,17466,0.0,1.0
2025-01-31,25.691,26.11,25.6,26.07,23036,25.691,26.11,25.6,26.07,23036,0.0,1.0
2025-02-03,25.2687,25.5113,25.24,25.47,14958,25.2687,25.5113,25.24,25.47,14958,0.0,1.0
2025-02-04,25.31,25.42,25.109,25.19,16782,25.31,25.42,25.109,25.19,16782,0.0,1.0
2025-02-05,26.12,26.12,25.48,25.48,7791,26.12,26.12,25.48,25.48,7791,0.0,1.0
2025-02-06,25.55,26.05,25.55,26.0,8155,25.55,26.05,25.55,26.0,8155,0.0,1.0
2025-02-07,25.1898,25.62,25.1,25.62,9561,25.1898,25.62,25.1,25.62,9561,0.0,1.0
2025-02-10,25.0688,25.255,25.0291,25.23,13157,25.0688,25.255,25.0291,25.23,13157,0.0,1.0
2025-02-11,24.74,25.13,24.695,25.07,19254,24.74,25.13,24.695,25.07,19254,0.0,1.0
2025-02-12,24.9566,25.28,24.68,24.68,13564,24.9566,25.28,24.68,24.68,13564,0.0,1.0
2025-02-13,25.29,25.325,25.07,25.17,8544,25.29,25.325,25.07,25.17,8544,0.0,1.0
2025-02-14,25.21,25.44,25.1406,25.35,7258,25.21,25.44,25.1406,25.35,7258,0.0,1.0
2025-02-18,25.41,25.61,25.27,25.39,10008,25.41,25.61,25.27,25.39,10008,0.0,1.0
2025-02-19,25.5395,25.55,25.3,25.3,8029,25.5395,25.55,25.3,25.3,8029,0.0,1.0
2025-02-20,25.9,26.08,25.63,25.74,13034,25.9,26.08,25.63,25.74,13034,0.0,1.0
2025-02-21,25.8626,26.24,25.82,26.14,8875,25.8626,26.24,25.82,26.14,8875,0.0,1.0
2025-02-24,25.69,26.08,25.5406,26.06,12794,25.69,26.08,25.5406,26.06,12794,0.0,1.0
2025-02-25,25.6095,25.88,25.52,25.88,6371,25.6095,25.88,25.52,25.88,6371,0.0,1.0
2025-02-26,25.4652,25.8899,25.44,25.72,5862,25.4652,25.8899,25.44,25.72,5862,0.0,1.0
2025-02-27,25.3911,25.97,25.34,25.55,10520,25.3911,25.97,25.34,25.55,10520,0.0,1.0
2025-02-28,25.6405,25.6405,25.1,25.1,8600,25.6405,25.6405,25.1,25.1,8600,0.0,1.0
2025-03-03,25.06,25.86,25.03,25.86,8031,25.06,25.86,25.03,25.86,8031,0.0,1.0
2025-03-04,25.1497,25.33,24.9601,25.07,7058,25.1497,25.33,24.9601,25.07,7058,0.0,1.0
2025-03-05,25.7307,25.76,25.32,25.32,9859,25.7307,25.76,25.32,25.32,9859,0.0,1.0
2025-03-06,25.4,25.65,25.33,25.37,5796,25.4,25.65,25.33,25.37,5796,0.0,1.0
2025-03-07,25.3192,25.645,25.28,25.38,5229,25.3192,25.645,25.28,25.38,5229,0.0,1.0
2025-03-10,24.85,25.19,24.72,25.06,6102,24.85,25.19,24.72,25.06,6102,0.0,1.0
2025-03-11,24.74,24.85,24.3328,24.61,10361,24.74,24.85,24.3328,24.61,10361,0.0,1.0
2025-03-12,25.16,25.51,24.9,25.1,12741,25.16,25.51,24.9,25.1,12741,0.0,1.0
2025-03-13,24.905,25.22,24.8,25.22,7065,24.905,25.22,24.8,25.22,7065,0.0,1.0
2025-03-14,25.1001,25.32,25.0255,25.05,3853,25.1001,25.32,25.0255,25.05,3853,0.0,1.0
2025-03-17,25.385,25.45,25.175,25.1761,4548,25.385,25.45,25.175,25.1761,4548,0.0,1.0
2025-03-18,25.007,25.23,24.9901,25.23,5066,25.007,25.23,24.9901,25.23,5066,0.0,1.0
2025-03-19,25.24,25.2449,24.95,24.95,9118,25.24,25.2449,24.95,24.95,9118,0.0,1.0
2025-03-20,25.155,25.29,25.04,25.04,2731,25.155,25.29,25.04,25.04,2731,0.0,1.0
2025-03-21,24.955,25.0798,24.91,24.91,6183,24.955,25.0798,24.91,24.91,6183,0.0,1.0
2025-03-24,25.3197,25.32,25.16,25.16,3853,25.3197,25.32,25.16,25.16,3853,0.0,1.0
2025-03-25,24.8412,25.18,24.7413,25.18,7284,24.8412,25.18,24.7413,25.18,7284,0.0,1.0
2025-03-26,24.4551,24.82,24.41,24.82,6717,24.4551,24.82,24.41,24.82,6717,0.0,1.0
2025-03-27,24.6308,24.73,24.5,24.5,2749,24.6308,24.73,24.5,24.5,2749,0.0,1.0
2025-03-28,24.5253,24.78,24.43,24.78,6347,24.5253,24.78,24.43,24.78,6347,0.0,1.0
2025-03-31,24.0822,24.0822,23.77,23.77,3341,24.0822,24.0822,23.77,23.77,3341,0.0,1.0
2025-04-01,23.45,24.26,23.4038,24.26,2333,23.45,24.26,23.4038,24.26,2333,0.0,1.0
2025-04-02,23.95,23.95,23.44,23.44,3892,23.95,23.95,23.44,23.44,3892,0.0,1.0
2025-04-03,23.52,23.98,23.47,23.86,35673,23.52,23.98,23.47,23.86,35673,0.0,1.0
2025-04-04,22.04,23.0,21.8701,22.72,11933,22.04,23.0,21.8701,22.72,11933,0.0,1.0
2025-04-07,21.6089,21.725,21.14,21.56,7699,21.6089,21.725,21.14,21.56,7699,0.0,1.0
2025-04-08,20.98,22.31,20.7258,22.31,10155,20.98,22.31,20.7258,22.31,10155,0.0,1.0
2025-04-09,22.13,22.17,20.0955,20.97,6304,22.13,22.17,20.0955,20.97,6304,0.0,1.0
2025-04-10,21.43,22.13,20.78,22.13,7472,21.43,22.13,20.78,22.13,7472,0.0,1.0
2025-04-11,22.52,22.53,21.61,21.64,5431,22.52,22.53,21.61,21.64,5431,0.0,1.0
2025-04-14,23.06,23.2,22.5894,22.6,7167,23.06,23.2,22.5894,22.6,7167,0.0,1.0
2025-04-15,22.9464,23.1022,22.73,23.01,5356,22.9464,23.1022,22.73,23.01,5356,0.0,1.0
2025-04-16,22.5823,22.89,22.5823,22.89,2536,22.5823,22.89,22.5823,22.89,2536,0.0,1.0
2025-04-17,23.1947,23.3,22.58,22.58,18081,23.1947,23.3,22.58,22.58,18081,0.0,1.0
2025-04-21,23.1959,23.5499,22.96,23.32,3193,23.1959,23.5499,22.96,23.32,3193,0.0,1.0
2025-04-22,23.71,23.875,23.598,23.598,4616,23.71,23.875,23.598,23.598,4616,0.0,1.0
2025-04-23,24.21,24.54,24.12,24.41,4525,24.21,24.54,24.12,24.41,4525,0.0,1.0
2025-04-24,24.6406,24.745,24.205,24.35,4172,24.6406,24.745,24.205,24.35,4172,0.0,1.0
2025-04-25,24.1474,24.48,24.03,24.42,9435,24.1474,24.48,24.03,24.42,9435,0.0,1.0
2025-04-28,24.6413,24.67,24.41,24.6295,3368,24.6413,24.67,24.41,24.6295,3368,0.0,1.0
2025-04-29,24.85,24.8799,24.5,24.73,19007,24.85,24.8799,24.5,24.73,19007,0.0,1.0
2025-04-30,24.97,25.0681,24.47,24.47,3351,24.97,25.0681,24.47,24.47,3351,0.0,1.0
2025-05-01,24.7924,25.47,24.73,25.47,3324,24.7924,25.47,24.73,25.47,3324,0.0,1.0
2025-05-02,25.3397,25.85,25.2701,25.29,6730,25.3397,25.85,25.2701,25.29,6730,0.0,1.0
2025-05-05,25.2263,25.5199,24.99,25.0365,5443,25.2263,25.5199,24.99,25.0365,5443,0.0,1.0
2025-05-06,23.27,24.55,23.27,24.54,2958,23.27,24.55,23.27,24.54,2958,0.0,1.0
2025-05-07,23.101,23.33,23.101,23.215,4772,23.101,23.33,23.101,23.215,4772,0.0,1.0
2025-05-08,23.78,23.78,22.8274,23.26,5019,23.78,23.78,22.8274,23.26,5019,0.0,1.0
2025-05-09,23.25,23.355,22.97,23.355,4012,23.25,23.355,22.97,23.355,4012,0.0,1.0
2025-05-12,23.47,23.79,23.28,23.28,4692,23.47,23.79,23.28,23.28,4692,0.0,1.0
2025-05-13,22.9708,23.55,22.83,23.55,5814,22.9708,23.55,22.83,23.55,5814,0.0,1.0
2025-05-14,22.82,23.18,22.5,23.18,6054,22.82,23.18,22.5,23.18,6054,0.0,1.0
2025-05-15,22.81,23.01,22.48,22.48,18275,22.81,23.01,22.48,22.48,18275,0.0,1.0
2025-05-16,23.34,23.3499,22.78,23.04,9166,23.34,23.3499,22.78,23.04,9166,0.0,1.0
2025-05-19,23.66,23.66,23.1101,23.34,6265,23.66,23.66,23.1101,23.34,6265,0.0,1.0
2025-05-20,24.0952,24.19,23.4104,23.66,7610,24.0952,24.19,23.4104,23.66,7610,0.0,1.0
2025-05-21,24.18,24.18,23.6599,24.1,39109,24.18,24.18,23.6599,24.1,39109,0.0,1.0
2025-05-22,23.8045,24.18,23.45,24.18,4405,23.8045,24.18,23.45,24.18,4405,0.0,1.0
2025-05-23,24.26,24.26,23.77,23.77,3050,24.26,24.26,23.77,23.77,3050,0.0,1.0
2025-05-27,23.63,24.44,23.63,24.44,31656,23.63,24.44,23.63,24.44,31656,0.0,1.0
2025-05-28,23.5491,23.7399,23.43,23.71,4006,23.5491,23.7399,23.43,23.71,4006,0.0,1.0
2025-05-29,24.3,24.3,23.57,23.74,7054,24.3,24.3,23.57,23.74,7054,0.0,1.0
2025-05-30,24.28,24.28,23.43,24.18,14962,24.28,24.28,23.43,24.18,14962,0.0,1.0
2025-06-02,24.38,24.73,23.9,24.28,21805,24.38,24.73,23.9,24.28,21805,0.0,1.0
2025-06-03,24.71,24.98,24.36,24.41,19407,24.71,24.98,24.36,24.41,19407,0.0,1.0
2025-06-04,25.16,25.1799,24.8001,24.84,13455,25.16,25.1799,24.8001,24.84,13455,0.0,1.0
2025-06-05,24.846,25.16,24.65,25.16,9399,24.846,25.16,24.65,25.16,9399,0.0,1.0
2025-06-06,25.58,25.58,25.16,25.16,7598,25.58,25.58,25.16,25.16,7598,0.0,1.0
2025-06-09,25.37,25.71,25.29,25.62,21500,25.37,25.71,25.29,25.62,21500,0.0,1.0
2025-06-10,25.98,26.03,25.77,25.77,4136,25.98,26.03,25.77,25.77,4136,0.0,1.0
2025-06-11,25.8,26.28,25.73,26.01,12167,25.8,26.28,25.73,26.01,12167,0.0,1.0
2025-06-12,26.16,26.16,25.7,25.8,3863,26.16,26.16,25.7,25.8,3863,0.0,1.0
2025-06-13,25.4,25.83,25.36,25.83,6237,25.4,25.83,25.36,25.83,6237,0.0,1.0
2025-06-16,25.3202,25.48,25.16,25.39,5646,25.3202,25.48,25.16,25.39,5646,0.0,1.0
2025-06-17,24.795,25.32,24.6201,25.32,10046,24.795,25.32,24.6201,25.32,10046,0.0,1.0
2025-06-18,25.08,25.08,24.6601,25.08,8802,25.08,25.08,24.6601,25.08,8802,0.0,1.0
2025-06-20,24.38,25.04,24.272,25.04,8588,24.38,25.04,24.272,25.04,8588,0.0,1.0
2025-06-23,24.69,24.8,24.56,24.76,7467,24.69,24.8,24.56,24.76,7467,0.0,1.0
2025-06-24,25.31,25.31,24.6717,24.76,5391,25.31,25.31,24.6717,24.76,5391,0.0,1.0
2025-06-25,24.8893,25.3,24.7419,25.3,4726,24.8893,25.3,24.7419,25.3,4726,0.0,1.0
2025-06-26,24.8976,25.07,24.74,25.07,5508,24.8976,25.07,24.74,25.07,5508,0.0,1.0
2025-06-27,25.09,25.09,24.7,25.04,21068,25.09,25.09,24.7,25.04,21068,0.0,1.0
2025-06-30,24.7245,25.28,24.6,25.09,5979,24.7245,25.28,24.6,25.09,5979,0.0,1.0
2025-07-01,24.74,25.1699,24.71,24.8,7439,24.74,25.1699,24.71,24.8,7439,0.0,1.0
2025-07-02,25.23,25.36,24.65,24.65,11794,25.23,25.36,24.65,24.65,11794,0.0,1.0
2025-07-03,25.3806,25.3806,23.49,25.31,494222,25.3806,25.3806,23.49,25.31,494222,0.0,1.0
2025-07-07,25.21,25.56,24.77,25.44,4630,25.21,25.56,24.77,25.44,4630,0.0,1.0
2025-07-08,25.085,25.25,24.95,24.99,72833,25.085,25.25,24.95,24.99,72833,0.0,1.0
2025-07-09,25.78,25.9299,25.31,25.31,9824,25.78,25.9299,25.31,25.31,9824,0.0,1.0
2025-07-10,26.21,26.21,25.5701,25.96,6670,26.21,26.21,25.5701,25.96,6670,0.0,1.0
2025-07-11,25.81,26.21,25.62,26.21,5405,25.81,26.21,25.62,26.21,5405,0.0,1.0
2025-07-14,25.94,26.1299,25.83,25.95,7266,25.94,26.1299,25.83,25.95,7266,0.0,1.0
2025-07-15,25.71,26.32,25.35,26.32,9159,25.71,26.32,25.35,26.32,9159,0.0,1.0
2025-07-16,26.235,26.35,25.81,25.81,9329,26.235,26.35,25.81,25.81,9329,0.0,1.0
2025-07-17,26.4712,26.54,26.16,26.16,8389,26.4712,26.54,26.16,26.16,8389,0.0,1.0
2025-07-18,26.18,26.68,26.07,26.68,30768,26.18,26.68,26.07,26.68,30768,0.0,1.0
2025-07-21,26.037,26.72,25.9,26.72,5945,26.037,26.72,25.9,26.72,5945,0.0,1.0
2025-07-22,26.275,26.275,26.1205,26.13,3288,26.275,26.275,26.1205,26.13,3288,0.0,1.0
2025-07-23,26.845,26.98,26.67,26.67,3811,26.845,26.98,26.67,26.67,3811,0.0,1.0
2025-07-24,26.905,27.08,26.7,27.04,7241,26.905,27.08,26.7,27.04,7241,0.0,1.0
2025-07-25,26.94,26.94,26.46,26.66,6217,26.94,26.94,26.46,26.66,6217,0.0,1.0
2025-07-28,26.8,27.9627,26.74,27.21,4226,26.8,27.9627,26.74,27.21,4226,0.0,1.0
2025-07-29,26.46,26.8,26.3,26.8,5371,26.46,26.8,26.3,26.8,5371,0.0,1.0
2025-07-30,26.23,26.75,26.23,26.57,3521,26.23,26.75,26.23,26.57,3521,0.0,1.0
2025-07-31,25.9006,26.4063,25.84,26.35,5198,25.9006,26.4063,25.84,26.35,5198,0.0,1.0
2025-08-01,25.925,26.01,25.51,25.9,3439,25.925,26.01,25.51,25.9,3439,0.0,1.0
2025-08-04,26.3118,26.4,25.94,25.94,4229,26.3118,26.4,25.94,25.94,4229,0.0,1.0
2025-08-05,26.6,26.69,26.365,26.59,7177,26.6,26.69,26.365,26.59,7177,0.0,1.0
2025-08-06,25.835,26.6,25.55,26.6,5004,25.835,26.6,25.55,26.6,5004,0.0,1.0
2025-08-07,25.3431,25.91,25.26,25.91,7033,25.3431,25.91,25.26,25.91,7033,0.0,1.0
2025-08-08,25.27,25.43,25.18,25.35,7076,25.27,25.43,25.18,25.35,7076,0.0,1.0
2025-08-11,25.36,25.48,25.12,25.39,3283,25.36,25.48,25.12,25.39,3283,0.0,1.0
2025-08-12,25.5723,25.6,25.2294,25.3615,1640,25.5723,25.6,25.2294,25.3615,1640,0.0,1.0
2025-08-13,26.38,26.39,25.9252,25.93,6710,26.38,26.39,25.9252,25.93,6710,0.0,1.0
2025-08-14,26.4041,26.57,26.1,26.1,3321,26.4041,26.57,26.1,26.1,3321,0.0,1.0
2025-08-15,26.705,26.87,26.4401,26.79,2254,26.705,26.87,26.4401,26.79,2254,0.0,1.0
2025-08-18,26.69,26.95,26.69,26.87,8654,26.69,26.95,26.69,26.87,8654,0.0,1.0
2025-08-19,26.505,26.84,26.5026,26.81,4715,26.505,26.84,26.5026,26.81,4715,0.0,1.0
2025-08-20,26.4651,26.65,26.24,26.57,5974,26.4651,26.65,26.24,26.57,5974,0.0,1.0
2025-08-21,26.7405,27.04,26.24,26.24,4339,26.7405,27.04,26.24,26.24,4339,0.0,1.0
2025-08-22,26.985,27.2,26.86,26.94,4158,26.985,27.2,26.86,26.94,4158,0.0,1.0
2025-08-25,26.345,26.8934,26.29,26.8934,23126,26.345,26.8934,26.29,26.8934,23126,0.0,1.0
2025-08-26,26.775,26.7784,26.405,26.58,17341,26.775,26.7784,26.405,26.58,17341,0.0,1.0
2025-08-27,26.795,26.84,26.63,26.78,46153,26.795,26.84,26.63,26.78,46153,0.0,1.0
2025-08-28,26.705,26.911,26.58,26.86,50855,26.705,26.911,26.58,26.86,50855,0.0,1.0
2025-08-29,26.645,26.8,26.53,26.8,10643,26.645,26.8,26.53,26.8,10643,0.0,1.0
2025-09-02,26.855,27.05,26.52,26.67,17383,26.855,27.05,26.52,26.67,17383,0.0,1.0
2025-09-03,27.21,27.3336,26.9,26.9,9273,27.21,27.3336,26.9,26.9,9273,0.0,1.0
2025-09-04,27.081,27.28,26.8,27.28,4848,27.081,27.28,26.8,27.28,4848,0.0,1.0
2025-09-05,27.75,27.7599,27.28,27.28,5304,27.75,27.7599,27.28,27.28,5304,0.0,1.0
2025-09-08,27.435,27.57,27.34,27.57,2690,27.435,27.57,27.34,27.57,2690,0.0,1.0
2025-09-09,27.3627,27.686,27.13,27.48,12371,27.3627,27.686,27.13,27.48,12371,0.0,1.0
2025-09-10,26.935,27.37,26.935,27.37,5818,26.935,27.37,26.935,27.37,5818,0.0,1.0
2025-09-11,27.7741,27.7741,27.398,27.72,1616,27.7741,27.7741,27.398,27.72,1616,0.0,1.0
2025-09-12,27.4281,27.82,27.37,27.82,8925,27.4281,27.82,27.37,27.82,8925,0.0,1.0
2025-09-15,27.195,27.27,27.09,27.15,4494,27.195,27.27,27.09,27.15,4494,0.0,1.0
2025-09-16,27.18,27.39,27.1,27.28,10212,27.18,27.39,27.1,27.28,10212,0.0,1.0
2025-09-17,27.2892,27.52,27.23,27.23,5877,27.2892,27.52,27.23,27.23,5877,0.0,1.0
2025-09-18,27.7,27.7,27.24,27.29,4584,27.7,27.7,27.24,27.29,4584,0.0,1.0
2025-09-19,27.2091,27.79,27.2091,27.79,7244,27.2091,27.79,27.2091,27.79,7244,0.0,1.0
2025-09-22,27.43,27.62,27.26,27.26,6992,27.43,27.62,27.26,27.26,6992,0.0,1.0
2025-09-23,27.34,27.498,27.22,27.43,7269,27.34,27.498,27.22,27.43,7269,0.0,1.0
2025-09-24,27.245,27.51,27.245,27.35,5385,27.245,27.51,27.245,27.35,5385,0.0,1.0
2025-09-25,26.735,27.25,26.62,27.25,7324,26.735,27.25,26.62,27.25,7324,0.0,1.0
2025-09-26,27.2744,27.2744,26.806,26.81,3349,27.2744,27.2744,26.806,26.81,3349,0.0,1.0
2025-09-29,28.0203,28.09,27.81,27.81,5630,28.0203,28.09,27.81,27.81,5630,0.0,1.0
2025-09-30,28.7008,28.8396,28.18,28.21,11394,28.7008,28.8396,28.18,28.21,11394,0.0,1.0
2025-10-01,29.205,29.37,29.0,29.0,8276,29.205,29.37,29.0,29.0,8276,0.0,1.0
2025-10-02,29.1659,29.33,29.03,29.33,8539,29.1659,29.33,29.03,29.33,8539,0.0,1.0
2025-10-03,29.575,29.6231,29.31,29.3185,6769,29.575,29.6231,29.31,29.3185,6769,0.0,1.0
2025-10-06,29.675,29.8,29.674,29.77,4284,29.675,29.8,29.674,29.77,4284,0.0,1.0
2025-10-07,29.535,29.79,29.49,29.79,3795,29.535,29.79,29.49,29.79,3795,0.0,1.0
2025-10-08,29.945,30.06,29.7,29.7355,2089,29.945,30.06,29.7,29.7355,2089,0.0,1.0
2025-10-09,29.98,30.0085,29.9,30.0,2521,29.98,30.0085,29.9,30.0,2521,0.0,1.0
2025-10-10,29.56,30.06,29.38,30.06,9564,29.56,30.06,29.38,30.06,9564,0.0,1.0
2025-10-13,29.7637,29.86,29.6024,29.65,5340,29.7637,29.86,29.6024,29.65,5340,0.0,1.0
2025-10-14,29.4791,29.77,29.28,29.77,6366,29.4791,29.77,29.28,29.77,6366,0.0,1.0
2025-10-15,30.1969,30.1969,29.61,29.61,5186,30.1969,30.1969,29.61,29.61,5186,0.0,1.0
2025-10-16,30.145,30.64,30.07,30.39,6304,30.145,30.64,30.07,30.39,6304,0.0,1.0
2025-10-17,30.1307,30.24,29.81,29.81,4894,30.1307,30.24,29.81,29.81,4894,0.0,1.0
2025-10-20,30.479,30.56,30.309,30.41,10293,30.479,30.56,30.309,30.41,10293,0.0,1.0
2025-10-21,30.2847,30.6,30.25,30.6,44249,30.2847,30.6,30.25,30.6,44249,0.0,1.0
2025-10-22,29.8527,30.34,29.785,30.34,14370,29.8527,30.34,29.785,30.34,14370,0.0,1.0
2025-10-23,29.7803,29.91,29.6503,29.91,7201,29.7803,29.91,29.6503,29.91,7201,0.0,1.0
2025-10-24,30.0418,30.2083,30.0418,30.0992,3451,30.0418,30.2083,30.0418,30.0992,3451,0.0,1.0
2025-10-27,30.8487,31.5499,30.4548,31.25,6030,30.8487,31.5499,30.4548,31.25,6030,0.0,1.0
2025-10-28,30.8452,30.961,30.63,30.93,6556,30.8452,30.961,30.63,30.93,6556,0.0,1.0
2025-10-29,30.6419,31.12,30.6316,31.12,16615,30.6419,31.12,30.6316,31.12,16615,0.0,1.0
2025-10-30,30.74,31.23,30.64,30.64,4325,30.74,31.23,30.64,30.64,4325,0.0,1.0
2025-10-31,30.979,31.0,30.74,30.86,2825,30.979,31.0,30.74,30.86,2825,0.0,1.0
2025-11-03,30.6552,30.87,30.19,30.71,7313,30.6552,30.87,30.19,30.71,7313,0.0,1.0
2025-11-04,30.435,30.6683,30.34,30.61,5579,30.435,30.6683,30.34,30.61,5579,0.0,1.0
2025-11-05,30.577,30.68,30.296,30.49,4599,30.577,30.68,30.296,30.49,4599,0.0,1.0
2025-11-06,30.9553,31.0345,30.6716,30.69,33126,30.9553,31.0345,30.6716,30.69,33126,0.0,1.0
2025-11-07,30.6794,31.0,30.1405,31.0,8903,30.6794,31.0,30.1405,31.0,8903,0.0,1.0
2025-11-10,31.7747,31.95,31.6355,31.72,6897,31.7747,31.95,31.6355,31.72,6897,0.0,1.0
2025-11-11,32.8609,32.8609,31.68,31.68,5831,32.8609,32.8609,31.68,31.68,5831,0.0,1.0
2025-11-12,33.1673,33.24,32.9055,33.07,6384,33.1673,33.24,32.9055,33.07,6384,0.0,1.0
2025-11-13,32.8096,33.39,32.8096,33.24,15983,32.8096,33.39,32.8096,33.24,15983,0.0,1.0
2025-11-14,33.1909,33.6037,32.8802,32.8802,7881,33.1909,33.6037,32.8802,32.8802,7881,0.0,1.0
2025-11-17,33.5844,34.069,33.4,33.4,11030,33.5844,34.069,33.4,33.4,11030,0.0,1.0
2025-11-18,33.7773,33.91,33.2466,33.59,11684,33.7773,33.91,33.2466,33.59,11684,0.0,1.0
2025-11-19,33.93,34.07,33.4301,33.55,7333,33.93,34.07,33.4301,33.55,7333,0.0,1.0
2025-11-20,34.02,34.5297,33.93,34.2502,10994,34.02,34.5297,33.93,34.2502,10994,0.0,1.0
2025-11-21,34.4908,34.74,33.7953,33.99,118182,34.4908,34.74,33.7953,33.99,118182,0.0,1.0
2025-11-24,34.92,35.26,34.51,34.66,22180,34.92,35.26,34.51,34.66,22180,0.0,1.0
2025-11-25,35.5291,35.53,35.0,35.0,20763,35.5291,35.53,35.0,35.0,20763,0.0,1.0
2025-11-26,35.975,36.079,35.5504,35.7,44513,35.975,36.079,35.5504,35.7,44513,0.0,1.0