date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-24,24.5492,24.92,23.43,23.45,1103797,24.2804601787007,24.6472010351955,23.1735120487412,23.193293108962,1116013.99285547,0.0,1.0
2022-02-25,24.98,25.15,24.41,24.67,64466,24.7065442158581,24.8746832277354,24.1427839995635,24.3999377824347,65179.5194799593,0.0,1.0
2022-02-28,25.08,25.22,24.7009,24.79,101184,24.8054495169624,24.9439169385084,24.4304995204759,24.5186241437599,102303.919881181,0.0,1.0
2022-03-01,24.65,25.15,24.4617,25.15,101754,24.3801567222138,24.8746832277354,24.1939180402344,24.8746832277354,102880.22872776,0.0,1.0
2022-03-02,25.07,25.21,24.66,24.8087,111041,24.795558986852,24.934026408398,24.3900472523243,24.5371194350664,112270.018654394,0.0,1.0
2022-03-03,24.5835,25.29,24.49,25.29,88629,24.3143846969795,25.0131506492814,24.2219082404469,25.0131506492814,89609.9592341593,0.0,1.0
2022-03-04,24.2777,24.394,24.025,24.36,491723,24.0119322862025,24.1269591513868,23.7619985903119,24.0933313490113,497165.464853474,0.0,1.0
2022-03-07,23.34,24.27,23.3399,24.27,100360,23.0844972777473,24.0043165780174,23.0843983724462,24.0043165780174,101470.799724021,0.0,1.0
2022-03-08,23.35,24.0,23.122,23.35,86694,23.0943878078577,23.7372722650358,22.8688837213399,23.0943878078577,87653.5423602459,0.0,1.0
2022-03-09,24.19,24.53,23.82,23.96,226668,23.925192337134,24.2614703608887,23.559242723048,23.6977101445941,229176.795853371,0.0,1.0
2022-03-10,24.0923,24.33,23.72,23.89,352479,23.8285618579551,24.06365975868,23.4603374219437,23.628476433821,356380.29111123,0.0,1.0
2022-03-11,23.6097,24.33,23.6097,24.33,624991,23.3512448748256,24.06365975868,23.3512448748256,24.06365975868,631908.495320004,0.0,1.0
2022-03-14,23.22,23.76,23.15,23.63,625105,22.9658109164221,23.4998995423854,22.8965772056491,23.3713226509498,632023.757089319,0.0,1.0
2022-03-15,23.78,23.84,23.29,23.39,98803,23.5196806026063,23.5790237832689,23.0350446271951,23.1339499282995,99896.5666115228,0.0,1.0
2022-03-16,24.63,24.63,23.92,24.07,102371,24.360375661993,24.360375661993,23.6581480241523,23.8065059758088,103504.057777478,0.0,1.0
2022-03-17,25.09,25.25,24.44,24.44,58548,24.8153400470728,24.9735885288397,24.1724555898948,24.1724555898948,59196.0181570544,0.0,1.0
2022-03-18,25.53,26.78,24.95,25.59,93791,25.2505233719318,26.4868396357358,24.6768726255268,25.3098665525944,94829.0930342332,0.0,1.0
2022-03-21,25.39,25.59,25.15,25.57,97516,25.1120559503858,25.3098665525944,24.8746832277354,25.2900854923735,98595.3219000359,0.0,1.0
2022-03-22,25.9399,26.03,25.57,25.57,512020,25.6559362011584,25.7450498774534,25.2900854923735,25.2900854923735,517687.115132455,0.0,1.0
2022-03-23,25.61,25.98,25.605,25.79,159618,25.3296476128153,25.6955972269012,25.32470234776,25.507677154803,161384.676268919,0.0,1.0
2022-03-24,25.9635,25.99,25.6,25.72,97438,25.679277852219,25.7054877570117,25.3197570827048,25.43844344403,98516.4585841884,0.0,1.0
2022-03-25,25.96,26.08,25.735,26.08,43860,25.6758161666804,25.7945025280055,25.4532792391957,25.7945025280055,44345.4491420441,0.0,1.0
2022-03-28,26.34,26.34,25.94,26.1,54259,26.0516563108768,26.0516563108768,25.6560351064595,25.8142835882264,54859.5468535835,0.0,1.0
2022-03-29,26.79,26.88,26.44,26.67,146004,26.4967301658462,26.5857449368401,26.1505616119811,26.378043804521,147619.994449043,0.0,1.0
2022-03-30,26.55,26.8191,26.46,26.75,58730,26.2593574431958,26.5255116084675,26.1703426722019,26.4571680454045,59380.032560699,0.0,1.0
2022-03-31,26.16,28.37,26.16,28.37,115932,25.873626768889,28.0594339232944,25.873626768889,28.0594339232944,117215.152985305,0.0,1.0
2022-04-01,26.34,26.36,26.14,26.32,103907,26.0516563108768,26.0714373710976,25.8538457086681,26.0318752506559,105057.058458787,0.0,1.0
2022-04-04,26.7414,26.8,26.37,26.65,58381,26.4486621895095,26.5066206959566,26.0813279012081,26.3582627443001,59027.1697756881,0.0,1.0
2022-04-05,26.2,27.05,26.17,27.05,156867,25.9131888893307,26.7538839487174,25.8835172989994,26.7538839487174,158603.227783061,0.0,1.0
2022-04-06,25.69,26.055,25.47,26.0,512768,25.4087718536987,25.7697762027295,25.1911801912692,25.7153782871221,518443.394110071,0.0,1.0
2022-04-07,25.7405,25.89,25.35,25.7,146193,25.4587190307564,25.6065824559073,25.072493829944,25.4186623838091,147811.086329751,0.0,1.0
2022-04-08,25.61,25.82,25.505,25.71,44037,25.3296476128153,25.5373487451343,25.2257970466557,25.4285529139196,44524.4082049292,0.0,1.0
2022-04-11,25.085,25.4027,25.02,25.33,123020,24.8103947820176,25.124616923626,24.7461063362998,25.0527127697232,124381.604045925,0.0,1.0
2022-04-12,25.0421,25.5999,24.965,25.49,151483,24.7679644078439,25.3196581774037,24.6917084206924,25.2109612514901,153159.636853266,0.0,1.0
2022-04-13,25.5389,25.59,25.045,25.07,449153,25.2593259437301,25.3098665525944,24.7708326615759,24.795558986852,454124.293627373,0.0,1.0
2022-04-14,25.15,25.6,25.1437,25.6,200902,24.8746832277354,25.3197570827048,24.8684521937658,25.3197570827048,203125.613851686,0.0,1.0
2022-04-18,25.12,25.27,24.95,25.15,103865,24.8450116374041,24.9933695890606,24.6768726255268,24.8746832277354,105014.593596407,0.0,1.0
2022-04-19,25.65,25.68,25.08,25.08,114724,25.369209733257,25.3988813235883,24.8054495169624,24.8054495169624,115993.782657817,0.0,1.0
2022-04-20,25.1,25.59,25.06,25.59,352953,24.8252305771833,25.3098665525944,24.7856684567415,25.3098665525944,356859.537415228,0.0,1.0
2022-04-21,24.65,25.64,24.6196,25.57,162413,24.3801567222138,25.3593192031466,24.3500895106781,25.2900854923735,164210.611753462,0.0,1.0
2022-04-22,24.0,24.69,24.0,24.69,261647,23.7372722650358,24.4197188426556,23.7372722650358,24.4197188426556,264542.94873845,0.0,1.0
2022-04-25,24.09,24.12,23.65,23.85,153440,23.8262870360297,23.855958626361,23.3911037111707,23.5889143133793,155138.297226522,0.0,1.0
2022-04-26,23.12,24.0012,23.12,24.0,262815,22.8669056153178,23.738459128649,22.8669056153178,23.7372722650358,265723.876339862,0.0,1.0
2022-04-27,22.98,23.38,22.92,23.22,152638,22.7284381937718,23.124059398189,22.6690950131092,22.9658109164221,154327.420568703,0.0,1.0
2022-04-28,23.73,23.9299,22.9925,23.6,180356,23.4702279520541,23.6679396489617,22.7408013564098,23.3416510606185,182352.207602885,0.0,1.0
2022-04-29,22.99,23.97,22.99,23.72,149434,22.7383287238822,23.7076006747045,22.7383287238822,23.4603374219437,151087.958210037,0.0,1.0
2022-05-02,23.31,23.34,22.735,23.01,514144,23.054825687416,23.0844972777473,22.4861202060662,22.7581097841031,519834.623887076,0.0,1.0
2022-05-03,23.41,23.575,23.26,23.42,183573,23.1537309885203,23.3169247353424,23.0053730368638,23.1636215186307,185604.813847526,0.0,1.0
2022-05-04,24.1,24.16,23.04,23.48,133717,23.8361775661401,23.8955207468027,22.7877813744343,23.2229646992933,135197.000066729,0.0,1.0
2022-05-05,22.97,23.86,22.74,23.86,350587,22.7185476636613,23.5988048434897,22.4910654711214,23.5988048434897,354467.350167849,0.0,1.0
2022-05-06,22.5691,22.89,22.265,22.89,292494,22.3220363115341,22.6394234227779,22.0212652908759,22.6394234227779,295731.368019906,0.0,1.0
2022-05-09,21.37,22.17,21.32,22.17,403714,21.1360628459923,21.9273052548268,21.0866101954401,21.9273052548268,408182.367873488,0.0,1.0
2022-05-10,21.59,21.9,21.24,21.88,255726,21.3536545084218,21.6602609418451,21.0074859545567,21.6404798816243,258556.414211089,0.0,1.0
2022-05-11,21.03,21.86,20.98,21.51,252187,20.7997848222376,21.6206988214034,20.7503321716854,21.2745302675383,254978.244021539,0.0,1.0
2022-05-12,21.04,21.39,20.6401,20.78,387194,20.809675352348,21.1558439062131,20.4141530532319,20.5525215694768,391479.522004211,0.0,1.0
2022-05-13,21.86,21.95,21.37,21.52,552929,21.6206988214034,21.7097135923973,21.1360628459923,21.2844207976487,559048.902158262,0.0,1.0
2022-05-16,21.6183,21.8796,21.5624,21.82,242723,21.3816447086343,21.6400842604199,21.326356645317,21.5811367009617,245409.49503202,0.0,1.0
2022-05-17,22.15,22.17,21.7385,22.08,576359,21.9075241946059,21.9273052548268,21.5005288805617,21.8382904838329,582738.228957125,0.0,1.0
2022-05-18,21.13,21.85,21.09,21.85,243683,20.8986901233419,21.610808291293,20.8591280029002,21.610808291293,246380.120457838,0.0,1.0
2022-05-19,21.26,21.51,20.95,21.05,491215,21.0272670147775,21.2745302675383,20.7206605813541,20.8195658824585,496651.842232313,0.0,1.0
2022-05-20,21.145,21.51,20.59,21.51,250423,20.9135259185076,21.2745302675383,20.3646014973786,21.2745302675383,253194.719801598,0.0,1.0
2022-05-23,21.47,21.519,21.11,21.32,280310,21.2349681470966,21.2834317446377,20.8789090631211,21.0866101954401,283412.513657237,0.0,1.0
2022-05-24,20.9,21.08,20.63,21.08,292648,20.671207930802,20.8492374727898,20.4041636178203,20.8492374727898,295887.072515297,0.0,1.0
2022-05-25,21.23,21.35,20.84,20.84,295991,20.9975954244462,21.1162817857714,20.6118647501394,20.6118647501394,299267.073347077,0.0,1.0
2022-05-26,21.83,21.919,21.35,21.35,326762,21.5910272310721,21.679052949055,21.1162817857714,21.1162817857714,330378.651448989,0.0,1.0
2022-05-27,22.5,22.5,22.04,22.04,547426,22.253692748471,22.253692748471,21.7987283633912,21.7987283633912,553484.994118393,0.0,1.0
2022-05-31,22.29,22.5494,22.1625,22.53,757252,22.045991616152,22.3025519672166,21.919887357244,22.2833643388023,765633.380157574,0.0,1.0
2022-06-01,22.09,22.579,21.92,22.47,307200,21.8481810139433,22.3318279363435,21.680042002066,22.2240211581397,310600.136261651,0.0,1.0
2022-06-02,22.65,22.67,22.0,22.07,620367,22.4020507001275,22.4218317603484,21.7591662429495,21.8283999537225,627233.316185648,0.0,1.0
2022-06-03,22.12,22.37,22.05,22.33,1017728,21.8778526042746,22.1251158570354,21.8086188935016,22.0855537365937,1028992.36809016,0.0,1.0
2022-06-06,22.19,22.44,22.0601,22.43,373563,21.9470863150477,22.1943495678085,21.8186083289132,22.184459037698,377697.652025751,0.0,1.0
2022-06-07,22.42,22.43,21.92,21.99,408272,22.1745685075876,22.184459037698,21.680042002066,21.749275712839,412790.816509819,0.0,1.0
2022-06-08,22.26,22.539,22.19,22.34,249639,22.0163200258207,22.2922658159017,21.9470863150477,22.0954442667041,252402.042370514,0.0,1.0
2022-06-09,21.65,22.29,21.65,22.2,499092,21.4129976890844,22.045991616152,21.4129976890844,21.9569768451581,504616.026064776,0.0,1.0
2022-06-10,20.94,21.34,20.88,21.34,528489,20.7107700512437,21.106391255661,20.6514268705811,21.106391255661,534338.396525987,0.0,1.0
2022-06-13,19.86,20.43,19.8,20.36,1005136,19.6425927993171,20.2063530156117,19.5832496186545,20.1371193048387,1016260.99792152,0.0,1.0
2022-06-14,19.79,20.0115,19.635,20.01,955643,19.5733590885441,19.7924343304901,19.4200558718324,19.7909507509736,966220.201879856,0.0,1.0
2022-06-15,20.28,20.51,19.91,20.05,460757,20.0579950639552,20.2854772564952,19.6920454498693,19.8305128714153,465856.728461944,0.0,1.0
2022-06-16,19.41,19.78,19.265,19.76,438618,19.1975189443477,19.5634685584337,19.0541062577464,19.5436874982128,443472.690647176,0.0,1.0
2022-06-17,19.58,19.72,19.2566,19.44,512070,19.365657956225,19.5041253777711,19.0457982124537,19.227190534679,517737.66854005,0.0,1.0
2022-06-21,20.05,20.23,19.9504,19.98,491774,19.8305128714153,20.0085424134031,19.7320031915154,19.7612791606423,497217.029329221,0.0,1.0
2022-06-22,20.04,20.3,19.78,19.86,1589230,19.8206223413049,20.0777761241761,19.5634685584337,19.6425927993171,1606819.83903353,0.0,1.0
2022-06-23,20.23,20.24,19.88,20.17,422095,20.0085424134031,20.0184329435135,19.662373859538,19.9491992327405,426766.811573441,0.0,1.0
2022-06-24,20.89,20.92,20.3988,20.42,354302,20.6613174006916,20.6909889910229,20.1754945616672,20.1964624855013,358223.468352132,0.0,1.0
2022-06-27,20.81,21.015,20.7485,21.01,458505,20.5821931598081,20.784949027072,20.521366399629,20.7800037620167,463579.80298388,0.0,1.0
2022-06-28,20.36,21.1197,20.35,20.97,390967,20.1371193048387,20.8885028773282,20.1272287747283,20.740441641575,395294.282141304,0.0,1.0
2022-06-29,20.23,21.09,20.1113,21.09,262813,20.0281256630217,20.8795437584344,19.910610165434,20.8795437584344,265462.03471333,0.0198,1.0
2022-06-30,19.96,20.22,19.7,20.0,406721,19.7608199819038,20.01822545261,19.5034145111976,19.8004208235509,410820.56146629,0.0,1.0
2022-07-01,20.13,20.16,19.74,19.96,271045,19.929123558904,19.9588241901393,19.5430153528447,19.7608199819038,273777.009504379,0.0,1.0
2022-07-05,20.29,20.32,19.63,19.84,310979,20.0875269254924,20.1172275567277,19.4341130383152,19.6420174569625,314113.525940941,0.0,1.0
2022-07-06,20.3,20.41,20.09,20.33,302709,20.0974271359042,20.2063294504337,19.8895227172569,20.1271277671395,305760.168127289,0.0,1.0
2022-07-07,20.75,20.795,20.43,20.43,1204873,20.5429366044341,20.587487551287,20.2261298712572,20.2261298712572,1217017.56819926,0.0,1.0
2022-07-08,20.76,20.93,20.54,20.64,227757,20.5528368148458,20.721140391846,20.3350321857868,20.4340342899045,230052.686283418,0.0,1.0
2022-07-11,20.3,20.65,20.28,20.65,304466,20.0974271359042,20.4439345003163,20.0776267150806,20.4439345003163,307534.877882861,0.0,1.0
2022-07-12,20.13,20.45,20.03,20.37,438133,19.929123558904,20.2459302920808,19.8301214547862,20.1667286087866,442549.180044576,0.0,1.0
2022-07-13,20.08,20.22,19.73,19.83,385591,19.8796225068451,20.01822545261,19.533115142433,19.6321172465507,389477.580740479,0.0,1.0
2022-07-14,19.97,20.0199,19.58,19.81,489372,19.7707201923156,19.8201222422703,19.3846119862563,19.6123168257272,494304.64570524,0.0,1.0
2022-07-15,20.4,20.41,20.06,20.27,477489,20.1964292400219,20.2063294504337,19.8598220860215,20.0677265046688,482301.87050577,0.0,1.0
2022-07-18,20.36,20.77,20.32,20.66,326025,20.1568283983748,20.5627370252576,20.1172275567277,20.4538347107281,329311.182732259,0.0,1.0
2022-07-19,20.95,20.98,20.545,20.66,297485,20.7409408126696,20.7706414439049,20.3399822909927,20.4538347107281,300483.512599052,0.0,1.0
2022-07-20,21.24,21.3,20.938,21.03,327486,21.028046914611,21.0874481770817,20.7290605601754,20.8201424959638,330786.908943354,0.0,1.0
2022-07-21,21.57,21.57,21.1,21.27,308740,21.3547538581996,21.3547538581996,20.8894439688462,21.0577475458464,311851.957846048,0.0,1.0
2022-07-22,21.14,21.59,21.02,21.5,729246,20.9290448104933,21.3745542790232,20.810242285552,21.2854523853172,736596.465800994,0.0,1.0
2022-07-25,21.135,21.22,20.99,21.2,389850,20.9240947052874,21.0082464937875,20.7805416543167,20.9884460729639,393779.509510532,0.0,1.0
2022-07-26,20.74,21.02,20.6839,21.02,279169,20.5330363940223,20.810242285552,20.4774962136122,20.810242285552,281982.895704875,0.0,1.0
2022-07-27,21.46,21.52,20.95,21.02,395185,21.2458515436701,21.3052528061408,20.7409408126696,20.810242285552,399168.283867949,0.0,1.0
2022-07-28,21.63,21.64,21.125,21.47,464792,21.4141551206703,21.4240553310821,20.9141944948756,21.2557517540819,469476.890558982,0.0,1.0
2022-07-29,21.95,21.98,21.56,21.69,253299,21.7309618538471,21.7606624850824,21.3448536477879,21.4735563831409,255852.137949233,0.0,1.0
2022-08-01,21.87,22.07,21.72,21.86,258373,21.6517601705529,21.8497643787884,21.5032570143763,21.6418599601411,260977.281546145,0.0,1.0
2022-08-02,21.86,22.13,21.71,21.77,328146,21.6418599601411,21.9091656412591,21.4933568039645,21.5527580664351,331453.561441178,0.0,1.0
2022-08-03,22.37,22.41,22.0937,22.13,411047,22.1467706911417,22.1863715327888,21.8732278774643,21.9091656412591,415190.165565668,0.0,1.0
2022-08-04,22.44,22.485,22.298,22.4,386890,22.2160721640241,22.2606231108771,22.0754891761769,22.176471322377,390789.674065743,0.0,1.0
2022-08-05,22.3,22.4657,22.13,22.19,361518,22.0774692182592,22.2415157047824,21.9091656412591,21.9685669037297,365161.935922095,0.0,1.0
2022-08-08,22.4,22.75,22.3639,22.48,261021,22.176471322377,22.5229786867891,22.1407315627905,22.2556730056712,263651.972173781,0.0,1.0
2022-08-09,22.14,22.36,22.049,22.36,1517915,21.9190658516708,22.1368704807299,21.8289739369237,22.1368704807299,1533214.88823568,0.0,1.0
2022-08-10,22.81,22.815,22.51,22.7,518448,22.5823799492598,22.5873300544657,22.2853736369065,22.4734776347303,523673.718473044,0.0,1.0
2022-08-11,22.72,23.139,22.6701,23.02,449078,22.4932780555538,22.9080968718072,22.4438760055991,22.7902843679071,453604.500633502,0.0,1.0
2022-08-12,23.17,23.17,22.79,22.9,221492,22.9387875240837,22.9387875240837,22.5625795284362,22.6714818429658,223724.537951794,0.0,1.0
2022-08-15,23.26,23.3095,23.005,23.1,386227,23.0278894177897,23.076895459328,22.7754340522894,22.8694860512013,390119.991329291,0.0,1.0
2022-08-16,23.23,23.35,23.02,23.24,301116,22.9981887865544,23.1169913114957,22.7902843679071,23.0080889969661,304151.11141663,0.0,1.0
2022-08-17,22.915,23.1,22.78,23.0,375998,22.6863321585834,22.8694860512013,22.5526793180245,22.7704839470835,379787.887692552,0.0,1.0
2022-08-18,22.99,23.03,22.83,22.98,333176,22.7605837366717,22.8001845783189,22.6021803700833,22.75068352626,336534.261538236,0.0,1.0
2022-08-19,22.56,22.8,22.5,22.8,625418,22.3348746889654,22.572479738848,22.2754734264948,22.572479738848,631721.927097751,0.0,1.0
2022-08-22,22.05,22.22,22.01,22.21,501712,21.8299639579649,21.998267534965,21.7903631163178,21.9883673245533,506769.027255477,0.0,1.0
2022-08-23,22.08,22.2815,22.03,22.1,252239,21.8596645892002,22.0591538289975,21.8101635371413,21.8794650100237,254781.453634544,0.0,1.0
2022-08-24,22.24,22.37,22.07,22.1,1429266,22.0180679557886,22.1467706911417,21.8497643787884,21.8794650100237,1443672.34690286,0.0,1.0
2022-08-25,22.55,22.56,22.28,22.39,559000,22.3249744785536,22.3348746889654,22.0576687974357,22.1665711119652,564634.464066661,0.0,1.0
2022-08-26,21.77,22.59,21.77,22.58,563630,21.5527580664351,22.3645753202007,21.5527580664351,22.354675109789,569311.132346856,0.0,1.0
2022-08-29,21.63,21.8,21.55,21.6,394058,21.4141551206703,21.5824586976705,21.3349534373761,21.384454489435,398029.924223935,0.0,1.0
2022-08-30,21.33,21.76,21.19,21.76,422743,21.117148808317,21.5428578560234,20.9785458625522,21.5428578560234,427004.055890756,0.0,1.0
2022-08-31,21.25,21.609,21.24,21.55,304035,21.0379471250228,21.3933646788056,21.028046914611,21.3349534373761,307099.533600192,0.0,1.0
2022-09-01,21.23,21.25,20.81,21.07,406475,21.0181467041993,21.0379471250228,20.6023378669047,20.8597433376109,410572.081898919,0.0,1.0
2022-09-02,21.01,21.54,20.925,21.52,254494,20.8003420751402,21.3250532269643,20.7161902866401,21.3052528061408,257059.183002112,0.0,1.0
2022-09-06,20.9,21.11,20.725,21.11,395154,20.6914397606107,20.899344179258,20.5181860784046,20.899344179258,399136.971402141,0.0,1.0
2022-09-07,21.35,21.375,20.8885,20.91,384013,21.1369492291406,21.16169975517,20.6800545186371,20.7013399710225,387883.675222952,0.0,1.0
2022-09-08,21.67,21.68,21.12,21.25,1131895,21.4537559623174,21.4636561727292,20.9092443896697,21.0379471250228,1143303.98337161,0.0,1.0
2022-09-09,22.16,22.18,21.855,21.88,304047,21.9388662724944,21.9586666933179,21.6369098549352,21.6616603809647,307111.654554697,0.0,1.0
2022-09-12,22.33,22.4,22.21,22.25,402593,22.1071698494946,22.176471322377,21.9883673245533,22.0279681662004,406650.953116259,0.0,1.0
2022-09-13,21.32,21.7591,21.27,21.72,435948,21.1072485979053,21.5419668370863,21.0577475458464,21.5032570143763,440342.156244959,0.0,1.0
2022-09-14,21.47,21.539,21.21,21.4,324239,21.2557517540819,21.3240632059231,20.9983462833757,21.1864502811995,327507.180669964,0.0,1.0
2022-09-15,21.37,21.664,21.28,21.42,375758,21.1567496499641,21.4478158360703,21.0676477562582,21.206250702023,379545.468602434,0.0,1.0
2022-09-16,21.18,21.199,20.93,21.13,393385,20.9686456521404,20.9874560519228,20.721140391846,20.9191446000815,397350.140692063,0.0,1.0
2022-09-19,21.32,21.339,20.9891,20.99,261999,21.1072485979053,21.1260589976876,20.7796506353796,20.7805416543167,264639.829966012,0.0,1.0
2022-09-20,21.09,21.2599,20.955,21.19,375275,20.8795437584344,21.0477483333305,20.7458909178754,20.9785458625522,379057.600183571,0.0,1.0
2022-09-21,20.67,21.3794,20.665,21.2,421810,20.4637349211398,21.1660558477512,20.458784815934,20.9884460729639,426061.651677922,0.0,1.0
2022-09-22,20.33,20.6697,20.2699,20.64,349468,20.1271277671395,20.4634379148275,20.0676275025647,20.4340342899045,352990.477439083,0.0,1.0
2022-09-23,19.89,20.1,19.65,20.1,709217,19.6915185090214,19.8994229276686,19.4539134591388,19.8994229276686,716365.582651098,0.0,1.0
2022-09-26,19.65,20.09,19.62,19.79,573101,19.4539134591388,19.8895227172569,19.4242128279034,19.5925164049036,578877.595690637,0.0,1.0
2022-09-27,19.73,20.0557,19.56,19.92,845768,19.533115142433,19.8555649955445,19.3648115654328,19.7212191402567,854292.954212397,0.0,1.0
2022-09-28,20.24,20.32,19.72,19.8,569128,20.0380258734335,20.1172275567277,19.5232149320212,19.6024166153154,574864.549669643,0.0,1.0
2022-09-29,19.77,20.0,19.57,20.0,364382,19.5727159840801,19.8004208235509,19.3747117758445,19.8004208235509,368054.803730836,0.0,1.0
2022-09-30,19.515,20.03,19.505,19.79,822755,19.3202606185798,19.8301214547862,19.310360408168,19.5925164049036,831047.993708703,0.0,1.0
2022-10-03,19.87,19.98,19.5,19.68,549231,19.6717180881978,19.7806204027273,19.3054103029621,19.4836140903741,554766.997019313,0.0,1.0
2022-10-04,20.59,20.6,20.24,20.24,501467,20.3845332378456,20.3944334482574,20.0380258734335,20.0380258734335,506521.55776765,0.0,1.0
2022-10-05,20.51,20.6298,20.1199,20.36,532391,20.3053315545514,20.4239360752845,19.9191243463881,20.1568283983748,537757.257529363,0.0,1.0
2022-10-06,20.41,20.6342,20.34,20.47,986966,20.2063294504337,20.4282921678657,20.1370279775513,20.2657307129043,996914.165406109,0.0,1.0
2022-10-07,19.72,20.15,19.629,20.15,371378,19.5232149320212,19.9489239797275,19.433123017274,19.9489239797275,375121.320207778,0.0,1.0
2022-10-10,19.51,19.79,19.37,19.79,358785,19.3153105133739,19.5925164049036,19.176707567609,19.5925164049036,362401.388533375,0.0,1.0
2022-10-11,19.19,19.55,19.07,19.42,552038,18.9985037801971,19.354911355021,18.8797012552558,19.2262086196679,557602.290294152,0.0,1.0
2022-10-12,19.22,19.32,19.07,19.23,615334,19.0282044114324,19.1272065155502,18.8797012552558,19.0381046218442,621536.284994623,0.0,1.0
2022-10-13,19.58,19.68,18.6,18.71,703395,19.3846119862563,19.4836140903741,18.4143913659023,18.5232936804319,710484.899556653,0.0,1.0
2022-10-14,19.03,19.855,19.005,19.78,928075,18.8401004136087,19.6568677725801,18.8153498875792,19.5826161944918,937429.571088846,0.0,1.0
2022-10-17,19.62,19.7,19.45,19.45,718757,19.4242128279034,19.5034145111976,19.2559092509032,19.2559092509032,726001.741483294,0.0,1.0
2022-10-18,19.82,20.14,19.62,20.09,1293643,19.6222170361389,19.9390237693157,19.4242128279034,19.8895227172569,1306682.32915669,0.0,1.0
2022-10-19,19.8,19.999,19.64,19.86,875924,19.6024166153154,19.7994308025097,19.444013248727,19.661817877786,884752.912885734,0.0,1.0
2022-10-20,19.63,20.05,19.565,19.74,714960,19.4341130383152,19.8499218756098,19.3697616706387,19.5430153528447,722166.469461716,0.0,1.0
2022-10-21,20.07,20.07,19.4182,19.52,571196,19.8697222964333,19.8697222964333,19.2244265817938,19.3252107237857,576953.394162827,0.0,1.0
2022-10-24,20.17,20.23,19.8,20.07,669213,19.9687244005511,20.0281256630217,19.6024166153154,19.8697222964333,675958.360646586,0.0,1.0
2022-10-25,20.71,20.725,20.2521,20.26,937156,20.5033357627869,20.5181860784046,20.0500051280317,20.0578262942571,946602.103411192,0.0,1.0
2022-10-26,20.56,20.935,20.415,20.48,650163,20.3548326066103,20.7260904970519,20.2112795556396,20.2756309233161,656716.345368466,0.0,1.0
2022-10-27,20.23,20.55,20.215,20.46,1175234,20.0281256630217,20.3449323961985,20.0132753474041,20.2558305024926,1187079.82064923,0.0,1.0
2022-10-28,20.6,20.605,20.08,20.23,715434,20.3944334482574,20.3993835534633,19.8796225068451,20.0281256630217,722645.2471647,0.0,1.0
2022-10-31,20.44,20.568,20.35,20.5,681181,20.236030081669,20.3627527749397,20.146928187963,20.2954313441397,688046.992607141,0.0,1.0
2022-11-01,20.44,20.77,20.39,20.75,1866619,20.236030081669,20.5627370252576,20.1865290296101,20.5429366044341,1885433.66490455,0.0,1.0
2022-11-02,19.77,20.52,19.77,20.4,1210533,19.5727159840801,20.3152317649632,19.5727159840801,20.1964292400219,1222734.61840788,0.0,1.0
2022-11-03,19.61,19.8,19.46,19.58,955091,19.4143126174916,19.6024166153154,19.265809461315,19.3846119862563,964717.879999807,0.0,1.0
2022-11-04,19.83,20.05,19.49,20.03,1167144,19.6321172465507,19.8499218756098,19.2955100925503,19.8301214547862,1178908.27715316,0.0,1.0
2022-11-07,19.96,20.0099,19.76,19.98,3373532,19.7608199819038,19.8102220318585,19.5628157736683,19.7806204027273,3407535.6580174,0.0,1.0
2022-11-08,20.03,20.22,19.78,19.97,1692284,19.8301214547862,20.01822545261,19.5826161944918,19.7707201923156,1709341.44792233,0.0,1.0
2022-11-09,19.57,20.03,19.549,19.97,1779782,19.3747117758445,19.8301214547862,19.3539213339798,19.7707201923156,1797721.38770213,0.0,1.0
2022-11-10,20.84,20.86,20.25,20.45,1277165,20.63203849814,20.6518389189636,20.0479260838453,20.2459302920808,1290038.238461,0.0,1.0
2022-11-11,21.18,21.257,20.82,20.82,1264775,20.9686456521404,21.0448772723111,20.6122380773165,20.6122380773165,1277523.35293365,0.0,1.0
2022-11-14,20.99,21.29,20.97,21.04,1686590,20.7805416543167,21.0775479666699,20.7607412334931,20.8300427063755,1703590.05500928,0.0,1.0
2022-11-15,21.3,21.47,21.07,21.42,2153019,21.0874481770817,21.2557517540819,20.8597433376109,21.206250702023,2174720.44577878,0.0,1.0
2022-11-16,20.99,21.18,20.94,21.18,1788920,20.7805416543167,20.9686456521404,20.7310406022578,20.9686456521404,1806951.49455837,0.0,1.0
2022-11-17,20.78,20.87,20.61,20.7,1565530,20.5726372356694,20.6617391293754,20.4043336586692,20.4934355523752,1581309.82563556,0.0,1.0
2022-11-18,20.79,21.01,20.62,21.01,1318821,20.5825374460812,20.8003420751402,20.414233869081,20.8003420751402,1332114.11186915,0.0,1.0
2022-11-21,20.52,20.71,20.45,20.71,1084832,20.3152317649632,20.5033357627869,20.2459302920808,20.5033357627869,1095766.609879,0.0,1.0
2022-11-22,20.82,20.82,20.48,20.64,1056457,20.6122380773165,20.6122380773165,20.2756309233161,20.4340342899045,1067105.60287025,0.0,1.0
2022-11-23,21.02,21.07,20.81,20.87,898453,20.810242285552,20.8597433376109,20.6023378669047,20.6617391293754,907508.994891025,0.0,1.0
2022-11-25,21.02,21.06,20.94,21.05,295441,20.810242285552,20.8498431271991,20.7310406022578,20.8399429167873,298418.91001488,0.0,1.0
2022-11-28,20.7,20.96,20.65,20.9,991029,20.4934355523752,20.7508410230813,20.4439345003163,20.6914397606107,1001018.1185859,0.0,1.0
2022-11-29,20.69,20.8,20.59,20.77,1255933,20.4835353419634,20.5924376564929,20.3845332378456,20.5627370252576,1268592.22962188,0.0,1.0
2022-11-30,21.54,21.54,20.69,20.76,1175428,21.3250532269643,21.3250532269643,20.4835353419634,20.5528368148458,1187275.77608041,0.0,1.0
2022-12-01,21.58,21.6799,21.4,21.61,1229997,21.3646540686114,21.463557170625,21.1864502811995,21.3943546998467,1242394.80661646,0.0,1.0
2022-12-02,21.59,21.645,21.21,21.21,1002093,21.3745542790232,21.429005436288,20.9983462833757,20.9983462833757,1012193.63864034,0.0,1.0
2022-12-05,21.09,21.49,21.0,21.49,817254,20.8795437584344,21.2755521749054,20.7904418647284,21.2755521749054,825491.546147289,0.0,1.0
2022-12-06,20.71,21.08,20.58,21.08,1166959,20.5033357627869,20.8696435480226,20.3746330274339,20.8696435480226,1178721.41243787,0.0,1.0
2022-12-07,20.67,20.78,20.57,20.68,1464765,20.4637349211398,20.5726372356694,20.3647328170221,20.4736351315516,1479529.16056995,0.0,1.0
2022-12-08,20.84,20.9394,20.6658,20.79,1239976,20.63203849814,20.7304465896331,20.4595768327669,20.5825374460812,1252474.39036766,0.0,1.0
2022-12-09,20.74,21.04,20.725,20.83,2263269,20.5330363940223,20.8300427063755,20.5181860784046,20.6221382877283,2286081.71530176,0.0,1.0
2022-12-12,20.9,20.9,20.68,20.77,1438516,20.6914397606107,20.6914397606107,20.4736351315516,20.5627370252576,1453015.58266783,0.0,1.0
2022-12-13,21.08,21.61,20.94,21.61,1643111,20.8696435480226,21.3943546998467,20.7310406022578,21.3943546998467,1659672.80659577,0.0,1.0
2022-12-14,21.02,21.27,20.82,21.1,1617328,20.810242285552,21.0577475458464,20.6122380773165,20.8894439688462,1633629.92576029,0.0,1.0
2022-12-15,20.46,20.74,20.36,20.74,1959242,20.2558305024926,20.5330363940223,20.1568283983748,20.5330363940223,1978990.26233791,0.0,1.0
2022-12-16,20.22,20.44,20.11,20.38,1022648,20.01822545261,20.236030081669,19.9093231380804,20.1766288191984,1032955.82362941,0.0,1.0
2022-12-19,19.97,20.27,19.91,20.25,935051,19.7707201923156,20.0677265046688,19.7113189298449,20.0479260838453,944475.885974944,0.0,1.0
2022-12-20,19.99,20.12,19.8499,19.94,1140597,19.7905206131391,19.9192233484922,19.6518186652701,19.7410195610802,1152093.69554748,0.0,1.0
2022-12-21,20.33,20.3996,20.07,20.15,1197190,20.1271277671395,20.1960332316054,19.8697222964333,19.9489239797275,1209257.12707686,0.0,1.0
2022-12-22,19.98,20.21,19.65,20.21,1055482,19.7806204027273,20.0083252421982,19.4539134591388,20.0083252421982,1066120.77531665,0.0,1.0
2022-12-23,19.94,19.985,19.7,19.9,992733,19.7874515479115,19.8321072810938,19.5492876376056,19.7477575628605,1000386.32928904,0.0469,1.0
2022-12-27,19.74,19.94,19.71,19.94,1754263,19.5889816226566,19.7874515479115,19.5592111338684,19.7874515479115,1767787.2329998,0.0,1.0
2022-12-28,19.52,19.85,19.4995,19.75,2086132,19.3706647048762,19.6981400815468,19.3503215375376,19.5989051189193,2102214.72832314,0.0,1.0
2022-12-29,20.0,20.03,19.635,19.68,1915200,19.8469925254879,19.8767630142762,19.4847849118978,19.5294406450801,1929964.95316906,0.0,1.0
2022-12-30,19.94,19.955,19.7235,19.85,1370359,19.7874515479115,19.8023367923056,19.5726078538231,19.6981400815468,1380923.58148486,0.0,1.0
2023-01-03,19.79,20.19,19.66,20.13,1284779,19.6385991039703,20.0355389544801,19.5095936525546,19.9759979769036,1294683.81504156,0.0,1.0
2023-01-04,20.1,20.17,19.81,20.0,1274752,19.9462274881154,20.0156919619546,19.6584460964958,19.8469925254879,1284579.51335744,0.0,1.0
2023-01-05,20.0,20.12,19.85,20.05,1219440,19.8469925254879,19.9660744806409,19.6981400815468,19.8966100068017,1228841.09361554,0.0,1.0
2023-01-06,20.43,20.485,19.925,20.13,550302,20.2737028647859,20.328282094231,19.7725663035174,19.9759979769036,554544.472461801,0.0,1.0
2023-01-09,20.46,20.729,20.43,20.61,585906,20.3034733535742,20.570415403042,20.2737028647859,20.4523257975153,590422.956271652,0.0,1.0
2023-01-10,20.68,20.68,20.38,20.43,686076,20.5217902713545,20.5217902713545,20.2240853834722,20.2737028647859,691365.202177536,0.0,1.0
2023-01-11,20.96,20.96,20.7,20.79,645217,20.7996481667114,20.7996481667114,20.54163726388,20.6309487302447,650191.205716833,0.0,1.0
2023-01-12,21.17,21.215,20.8,21.08,539616,21.008041588229,21.0526973214113,20.6408722265075,20.9187301218643,543776.090313949,0.0,1.0
2023-01-13,21.29,21.3,20.96,20.98,450057,21.1271235433819,21.1370470396446,20.7996481667114,20.8194951592368,453526.648354432,0.0,1.0
2023-01-17,21.3,21.38,21.19,21.31,450113,21.1370470396446,21.2164350097466,21.0278885807545,21.1469705359074,453583.08007821,0.0,1.0
2023-01-18,21.06,21.5408,21.05,21.45,583177,20.8988831293388,21.3760048296515,20.888959633076,21.2858994835858,587672.917446884,0.0,1.0
2023-01-19,20.87,21.0,20.74,20.94,675687,20.7103367003467,20.8393421517623,20.581331248931,20.7798011741859,680896.109707571,0.0,1.0
2023-01-20,21.37,21.39,20.94,21.04,440336,21.2065115134839,21.2263585060093,20.7798011741859,20.8790361368133,443730.705732378,0.0,1.0
2023-01-23,21.74,21.805,21.4,21.46,1217556,21.5736808752054,21.6381836009132,21.2362820022721,21.2958229798486,1226942.56919419,0.0,1.0
2023-01-24,21.69,21.97,21.58,21.68,508080,21.5240633938917,21.8019212892485,21.4149049350015,21.5141398976289,511996.968152743,0.0,1.0
2023-01-25,21.725,21.78,21.33,21.46,451030,21.5587956308113,21.6133748602564,21.1668175284329,21.2958229798486,454507.149555054,0.0,1.0
2023-01-26,22.07,22.07,21.77,22.0,434868,21.9011562518759,21.9011562518759,21.6034513639936,21.8316917780367,438220.550989309,0.0,1.0
2023-01-27,22.23,22.35,22.0,22.04,598746,22.0599321920798,22.1790141472328,21.8316917780367,21.8713857630877,603361.944366209,0.0,1.0
2023-01-30,21.83,22.16,21.81,22.05,864974,21.6629923415701,21.9904677182406,21.6431453490446,21.8813092593504,871642.390038875,0.0,1.0
2023-01-31,22.19,22.19,21.8301,21.87,514664,22.0202382070289,22.0202382070289,21.6630915765327,21.7026863266211,518631.726533939,0.0,1.0
2023-02-01,22.52,22.655,21.99,22.17,1006064,22.3477135836994,22.4816807832465,21.821768281774,22.0003912145034,1013820.102676,0.0,1.0
2023-02-02,23.05,23.219,22.83,23.02,1219707,22.8736588856248,23.0413659724652,22.6553419678445,22.8438883968366,1229110.15201283,0.0,1.0
2023-02-03,22.81,23.16,22.68,22.73,1137342,22.635494975319,22.982817344515,22.5064895239033,22.556107005217,1146110.17113994,0.0,1.0
2023-02-06,22.66,22.77,22.57,22.68,387595,22.4866425313778,22.595800990268,22.3973310650131,22.5064895239033,390583.106737449,0.0,1.0
2023-02-07,22.95,23.0,22.48,22.65,617291,22.7744239229974,22.8240414043111,22.3080195986484,22.4767190351151,622049.914320532,0.0,1.0
2023-02-08,22.72,22.935,22.64,22.9,441337,22.5461835089543,22.7595386786033,22.4667955388523,22.7248064416837,444739.42279489,0.0,1.0
2023-02-09,22.51,22.99,22.44,22.99,782678,22.3377900874367,22.8141179080484,22.2683256135975,22.8141179080484,788711.941111347,0.0,1.0
2023-02-10,22.35,22.476,22.22,22.4,510865,22.1790141472328,22.3040502001433,22.0500086958171,22.2286316285465,514803.43870129,0.0,1.0
2023-02-13,22.64,22.66,22.3113,22.43,659280,22.4667955388523,22.4866425313778,22.1406102166959,22.2584021173347,664362.622350303,0.0,1.0
2023-02-14,22.78,22.86,22.3974,22.53,2610284,22.6057244865308,22.6851124566327,22.2260515195182,22.3576370799622,2630407.60119984,0.0,1.0
2023-02-15,22.91,22.91,22.58,22.65,738239,22.7347299379464,22.7347299379464,22.4072545612759,22.4767190351151,743930.34516634,0.0,1.0
2023-02-16,22.47,22.8,22.45,22.59,1400388,22.2980961023857,22.6255714790562,22.2782491098602,22.4171780575386,1411184.08565085,0.0,1.0
2023-02-17,22.34,22.36,22.145,22.34,642278,22.16909065097,22.1889376434955,21.9755824738465,22.16909065097,647229.547927902,0.0,1.0
2023-02-21,21.78,22.17,21.78,22.1,591501,21.6133748602564,22.0003912145034,21.6133748602564,21.9309267406642,596061.090102574,0.0,1.0
2023-02-22,21.81,21.93,21.6998,21.85,624799,21.6431453490446,21.7622273041975,21.5337884202292,21.6828393340956,629615.796144045,0.0,1.0
2023-02-23,21.88,22.0,21.58,22.0,743198,21.7126098228838,21.8316917780367,21.4149049350015,21.8316917780367,748927.575848652,0.0,1.0
2023-02-24,21.6,21.64,21.42,21.57,748262,21.434751927527,21.4744459125779,21.2561289947976,21.4049814387387,754030.616013046,0.0,1.0
2023-02-27,21.78,21.93,21.735,21.87,615431,21.6133748602564,21.7622273041975,21.568719127074,21.7026863266211,620175.574923656,0.0,1.0
2023-02-28,21.78,21.9261,21.76,21.79,597605,21.6133748602564,21.758357140655,21.5935278677309,21.6232983565191,602212.147994253,0.0,1.0
2023-03-01,21.75,21.86,21.6889,21.8,498516,21.5836043714681,21.6927628303583,21.5229718093028,21.6332218527818,502359.235899138,0.0,1.0
2023-03-02,21.85,21.88,21.52,21.6,531931,21.6828393340956,21.7126098228838,21.355363957425,21.434751927527,536031.843934926,0.0,1.0
2023-03-03,22.32,22.35,21.95,22.0,582717,22.1492436584445,22.1790141472328,21.782074296723,21.8316917780367,587209.371144432,0.0,1.0
2023-03-06,22.23,22.46,22.21,22.37,877270,22.0599321920798,22.2881726061229,22.0400851995543,22.1988611397583,884033.184245313,0.0,1.0
2023-03-07,21.92,22.2863,21.895,22.26,603388,21.7523038079348,22.1158014760391,21.7274950672779,22.0897026808681,608039.731183569,0.0,1.0
2023-03-08,21.88,21.93,21.73,21.93,910730,21.7126098228838,21.7622273041975,21.5637573789426,21.7622273041975,917751.139201993,0.0,1.0
2023-03-09,21.38,22.01,21.33,21.93,712708,21.2164350097466,21.8416152742995,21.1668175284329,21.7622273041975,718202.517670851,0.0,1.0
2023-03-10,20.96,21.45,20.85,21.34,1250537,20.7996481667114,21.2858994835858,20.6904897078212,21.1767410246956,1260177.8313707,0.0,1.0
2023-03-13,20.88,21.11,20.54,20.7,649814,20.7202601966094,20.9485006106525,20.3828613236761,20.54163726388,654823.645613304,0.0,1.0
2023-03-14,21.33,21.43,21.084,21.24,666519,21.1668175284329,21.2660524910603,20.9226995203694,21.0775060620682,671657.430357815,0.0,1.0
2023-03-15,21.12,21.13,20.77,21.0,721285,20.9584241069153,20.968347603178,20.6111017377192,20.8393421517623,726845.64079289,0.0,1.0
2023-03-16,21.54,21.545,20.91,21.03,1118158,21.3752109499505,21.3801726980819,20.7500306853976,20.8691126405506,1126778.27490894,0.0,1.0
2023-03-17,21.22,21.49,21.12,21.45,820897,21.0576590695427,21.3255934686368,20.9584241069153,21.2858994835858,827225.58487971,0.0,1.0
2023-03-20,21.38,21.44,21.195,21.29,768058,21.2164350097466,21.2759759873231,21.0328503288858,21.1271235433819,773979.230368171,0.0,1.0
2023-03-21,21.78,21.81,21.58,21.62,409123,21.6133748602564,21.6431453490446,21.4149049350015,21.4545989200525,412277.073692243,0.0,1.0
2023-03-22,21.39,21.99,21.38,21.82,613582,21.2263585060093,21.821768281774,21.2164350097466,21.6530688453073,618312.320329668,0.0,1.0
2023-03-23,21.59,21.9422,21.39,21.71,590779,21.4248284312642,21.7743339696381,21.2263585060093,21.5439103864171,595333.523949596,0.0,1.0
2023-03-24,21.66,21.66,21.35,21.53,371329,21.4942929051034,21.4942929051034,21.1866645209584,21.3652874536878,374191.706398974,0.0,1.0
2023-03-27,21.69,21.835,21.59,21.81,445341,21.5240633938917,21.6679540897014,21.4248284312642,21.6431453490446,448774.291044936,0.0,1.0
2023-03-28,21.62,21.68,21.49,21.67,937151,21.4545989200525,21.5141398976289,21.3255934686368,21.5042164013662,944375.828021791,0.0,1.0
2023-03-29,21.93,21.945,21.75,21.88,613362,21.7622273041975,21.7771125485916,21.5836043714681,21.7126098228838,618090.624271973,0.0,1.0
2023-03-30,22.06,22.12,21.9564,22.12,578645,21.8912327556132,21.9507737331897,21.7884253343312,21.9507737331897,583105.97865837,0.0,1.0
2023-03-31,22.46,22.46,22.13,22.13,598737,22.2881726061229,22.2881726061229,21.9606972294524,21.9606972294524,603352.874982031,0.0,1.0
2023-04-03,22.48,22.5,22.31,22.4,367603,22.3080195986484,22.3278665911739,22.1393201621818,22.2286316285465,370436.981349106,0.0,1.0
2023-04-04,22.37,22.55,22.2723,22.55,601710,22.1988611397583,22.3774840724876,22.1019085812712,22.3774840724876,606348.794888969,0.0,1.0
2023-04-05,22.14,22.31,22.044,22.31,348987,21.9706207257151,22.1393201621818,21.8753551615928,22.1393201621818,351677.464030708,0.0,1.0
2023-04-06,22.24,22.2599,21.945,22.1,308096,22.0698556883426,22.0896034459054,21.7771125485916,21.9309267406642,310471.220870705,0.0,1.0
2023-04-10,22.31,22.31,22.0119,22.11,425415,22.1393201621818,22.1393201621818,21.8435007385894,21.9408502369269,428694.674473901,0.0,1.0
2023-04-11,22.38,22.4568,22.3003,22.38,845243,22.208784636021,22.2849970873189,22.1296943708069,22.208784636021,851759.276791706,0.0,1.0
2023-04-12,22.24,22.5899,22.21,22.56,778208,22.0698556883426,22.417078822576,22.0400851995543,22.3874075687504,784207.480302729,0.0,1.0
2023-04-13,22.61,22.63,22.3899,22.41,445093,22.4370250500641,22.4568720425896,22.2186088973211,22.2385551248092,448524.379125353,0.0,1.0
2023-04-14,22.53,22.68,22.375,22.55,750958,22.3576370799622,22.5064895239033,22.2038228878896,22.3774840724876,756747.40042916,0.0,1.0
2023-04-17,22.56,22.56,22.39,22.54,547532,22.3874075687504,22.3874075687504,22.2187081322837,22.3675605762249,551753.117553551,0.0,1.0
2023-04-18,22.59,22.68,22.5,22.67,550267,22.4171780575386,22.5064895239033,22.3278665911739,22.4965660276406,554509.20263444,0.0,1.0
2023-04-19,22.53,22.58,22.4,22.45,342676,22.3576370799622,22.4072545612759,22.2286316285465,22.2782491098602,345317.810302924,0.0,1.0
2023-04-20,22.36,22.52,22.285,22.35,432210,22.1889376434955,22.3477135836994,22.1145114215249,22.1790141472328,435542.059528613,0.0,1.0
2023-04-21,22.39,22.4167,22.23,22.35,417128,22.2187081322837,22.2452038673053,22.0599321920798,22.1790141472328,420343.787064278,0.0,1.0
2023-04-24,22.38,22.4599,22.26,22.42,479976,22.208784636021,22.2880733711603,22.0897026808681,22.248478621072,483676.304491579,0.0,1.0
2023-04-25,21.96,22.27,21.945,22.27,454337,21.7919977929858,22.0996261771308,21.7771125485916,22.0996261771308,457839.644385949,0.0,1.0
2023-04-26,21.86,22.1115,21.8343,22.1,384888,21.6927628303583,21.9423387613663,21.6672594449631,21.9309267406642,387855.237518449,0.0,1.0
2023-04-27,22.435,22.449,22.11,22.2,413944,22.2633638654661,22.2772567602339,21.9408502369269,22.0301617032916,417135.24048382,0.0,1.0
2023-04-28,22.66,22.66,22.339,22.39,371682,22.4866425313778,22.4866425313778,22.1680983013437,22.2187081322837,374547.427800639,0.0,1.0
2023-05-01,22.63,22.71,22.57,22.64,792851,22.4568720425896,22.5362600126915,22.3973310650131,22.4667955388523,798963.368361029,0.0,1.0
2023-05-02,22.42,22.64,22.27,22.64,447576,22.248478621072,22.4667955388523,22.0996261771308,22.4667955388523,451026.521449245,0.0,1.0
2023-05-03,22.36,22.6724,22.34,22.47,424088,22.1889376434955,22.4989476667436,22.16909065097,22.2980961023857,427357.44416226,0.0,1.0
2023-05-04,22.18,22.35,22.1399,22.35,587612,22.0103147107661,22.1790141472328,21.9705214907525,22.1790141472328,592142.108428142,0.0,1.0
2023-05-05,22.6,22.65,22.35,22.37,559798,22.4271015538014,22.4767190351151,22.1790141472328,22.1988611397583,564113.680479392,0.0,1.0
2023-05-08,22.66,22.68,22.56,22.6,377681,22.4866425313778,22.5064895239033,22.3874075687504,22.4271015538014,380592.676210236,0.0,1.0
2023-05-09,22.64,22.69,22.5138,22.57,406012,22.4667955388523,22.5164130201661,22.3415610160165,22.3973310650131,409142.089894569,0.0,1.0
2023-05-10,22.7,22.8125,22.49,22.81,623312,22.5263365164288,22.6379758493847,22.3179430949112,22.635494975319,628117.332335899,0.0,1.0
2023-05-11,22.71,22.71,22.56,22.66,508097,22.5362600126915,22.5362600126915,22.3874075687504,22.4866425313778,512014.099211749,0.0,1.0
2023-05-12,22.6,22.79,22.4722,22.79,375632,22.4271015538014,22.6156479827935,22.3002792715635,22.6156479827935,378527.879745614,0.0,1.0
2023-05-15,22.77,22.805,22.5983,22.68,337549,22.595800990268,22.6305332271876,22.4254145594367,22.5064895239033,340151.284449281,0.0,1.0
2023-05-16,22.59,22.69,22.58,22.69,374701,22.4171780575386,22.5164130201661,22.4072545612759,22.5164130201661,377589.702337824,0.0,1.0
2023-05-17,22.97,23.0,22.66,22.72,492874,22.7942709155229,22.8240414043111,22.4866425313778,22.5461835089543,496673.739728617,0.0,1.0
2023-05-18,23.29,23.32,22.9535,23.0,609870,23.1118227959307,23.1415932847189,22.7778971466894,22.8240414043111,614571.703210743,0.0,1.0
2023-05-19,23.26,23.35,23.1795,23.35,435675,23.0820523071425,23.1713637735072,23.0021681622274,23.1713637735072,439033.772437306,0.0,1.0
2023-05-22,23.34,23.415,23.2705,23.29,605274,23.1614402772444,23.235866499215,23.0924719782183,23.1118227959307,609940.271023627,0.0,1.0
2023-05-23,23.04,23.315,23.0105,23.25,403218,22.8637353893621,23.1366315365876,22.834461075387,23.0721288108797,406326.549961843,0.0,1.0
2023-05-24,22.91,22.98,22.79,22.95,395850,22.7347299379464,22.8041944117856,22.6156479827935,22.7744239229974,398901.747447772,0.0,1.0
2023-05-25,23.06,23.16,22.93,23.1,663716,22.8835823818876,22.982817344515,22.7545769304719,22.9232763669386,668832.821040912,0.0,1.0
2023-05-26,23.5,23.55,23.13,23.14,423557,23.3202162174483,23.369833698762,22.9530468557268,22.9629703519895,426822.350495733,0.0,1.0
2023-05-30,23.5,23.735,23.4,23.71,1114679,23.3202162174483,23.5534183796228,23.2209812548209,23.5286096389659,1123272.45406931,0.0,1.0
2023-05-31,23.42,23.45,23.2318,23.39,972924,23.2408282473464,23.2705987361346,23.0540680476815,23.2110577585581,980424.614712329,0.0,1.0
2023-06-01,23.66,23.7664,23.3594,23.44,827066,23.4789921576522,23.5845781578878,23.1806918599941,23.2606752398719,833442.143879346,0.0,1.0
2023-06-02,24.04,24.079,23.7899,23.86,509453,23.8560850156365,23.8947866510612,23.6078983741053,23.6774620829071,513380.553094631,0.0,1.0
2023-06-05,24.02,24.149,23.95,24.03,579159,23.836238023111,23.9642511249004,23.7667735492718,23.8461615193738,583623.941265894,0.0,1.0
2023-06-06,24.07,24.115,23.91,23.97,641920,23.8858555044247,23.9305112376071,23.7270795642208,23.7866205417973,646868.787979472,0.0,1.0
2023-06-07,23.89,24.225,23.8621,24.15,933362,23.7072325716953,24.0396696964973,23.6795460171223,23.9652434745267,940557.617282677,0.0,1.0
2023-06-08,24.06,24.08,23.83,23.89,670228,23.875932008162,23.8957790006875,23.6476915941189,23.7072325716953,675395.02434868,0.0,1.0
2023-06-09,24.17,24.34,24.1,24.18,885529,23.9850904670522,24.1537899035188,23.915625993213,23.9950139633149,892355.855793046,0.0,1.0
2023-06-12,24.49,24.497,24.23,24.23,643798,24.30264234746,24.3095887948439,24.0446314446286,24.0446314446286,648761.266144702,0.0,1.0
2023-06-13,24.75,24.78,24.59,24.67,940219,24.5606532502913,24.5904237390795,24.4018773100874,24.4812652801894,947467.480317284,0.0,1.0
2023-06-14,24.78,24.8499,24.52,24.79,1240247,24.5904237390795,24.6597889779561,24.3324128362482,24.6003472353423,1249808.50212671,0.0,1.0
2023-06-15,25.09,25.16,24.65,24.71,842414,24.8980521232246,24.9675165970638,24.4614182876639,24.5209592652403,848908.467031621,0.0,1.0
2023-06-16,24.96,25.25,24.93,25.25,584314,24.7690466718089,25.0568280634285,24.7392761830207,25.0568280634285,588818.682981426,0.0,1.0
2023-06-20,24.95,24.9758,24.71,24.86,697080,24.7591231755462,24.7847257959041,24.5209592652403,24.6698117091815,702454.035899691,0.0,1.0
2023-06-21,24.78,24.9,24.69,24.9,555291,24.5904237390795,24.7095056942325,24.5011122727149,24.7095056942325,559571.934424709,0.0,1.0
2023-06-22,24.88,24.88,24.59,24.67,731623,24.689658701707,24.689658701707,24.4018773100874,24.4812652801894,737263.340085843,0.0,1.0
2023-06-23,24.72,24.8,24.55,24.62,517633,24.5308827615031,24.610270731605,24.3621833250364,24.4316477988756,521623.615603467,0.0,1.0
2023-06-26,24.53,24.8599,24.51,24.67,472294,24.3423363325109,24.6697124742189,24.3224893399855,24.4812652801894,475935.081240617,0.0,1.0
2023-06-27,24.87,24.9483,24.573,24.66,1064509,24.6797352054442,24.7574361811815,24.3850073664407,24.4713417839266,1072715.67582135,0.0,1.0
2023-06-28,24.96,25.1,24.8068,24.85,1150779,24.7690466718089,24.9079756194874,24.6170187090637,24.6598882129188,1159650.76171833,0.0,1.0
2023-06-29,24.92,24.99,24.845,24.88,358004,24.7818479819879,24.8514599145216,24.7072637685589,24.7420697348258,359999.774289809,0.0529,1.0
2023-06-30,25.23,25.299,25.13,25.17,292039,25.0901293974941,25.1587468738488,24.9906837795889,25.030462026751,293667.037473944,0.0,1.0
2023-07-03,25.35,25.355,25.25,25.25,237797,25.2094641389804,25.2144364198757,25.1100185210752,25.1100185210752,239122.653173691,0.0,1.0
2023-07-05,25.36,25.4,25.25,25.27,526035,25.219408700771,25.2591869479331,25.1100185210752,25.1299076446562,528967.501113227,0.0,1.0
2023-07-06,25.02,25.1391,24.88,25.13,843078,24.8812935998931,24.9997333308183,24.7420697348258,24.9906837795889,847777.929041866,0.0,1.0
2023-07-07,25.03,25.27,24.9962,25.01,632776,24.8912381616837,25.1299076446562,24.8576255428317,24.8713490381026,636303.552965911,0.0,1.0
2023-07-10,25.23,25.23,25.0243,25.03,797753,25.0901293974941,25.0901293974941,24.8855697614631,24.8912381616837,802200.25457542,0.0,1.0
2023-07-11,25.48,25.51,25.2,25.28,561899,25.3387434422573,25.3685771276288,25.0602957121226,25.1398522064468,565031.433094796,0.0,1.0
2023-07-12,25.75,25.8099,25.63,25.78,722376,25.6072466106014,25.6668145357267,25.4879118691151,25.637080295973,726403.048436262,0.0,1.0
2023-07-13,26.05,26.0957,25.9,25.96,691893,25.9055834643172,25.9510301116999,25.7564150374593,25.8160824082025,695750.114056544,0.0,1.0
2023-07-14,25.98,26.18,25.91,26.18,658615,25.8359715317835,26.034862767594,25.7663595992498,26.034862767594,662286.59831701,0.0,1.0
2023-07-17,26.14,26.1999,25.9707,26.01,1675575,25.9950845204319,26.0546524455572,25.8267230893183,25.8658052171551,1684915.87190547,0.0,1.0
2023-07-18,26.44,26.4757,26.09,26.13,698853,26.2934213741477,26.3289234597398,25.9453617114793,25.9851399586414,702748.914151114,0.0,1.0
2023-07-19,26.4,26.55,26.3201,26.5,700578,26.2536431269856,26.4028115538434,26.1741860782793,26.3530887448908,704483.530553864,0.0,1.0
2023-07-20,25.84,26.22,25.795,26.2,653356,25.6967476667162,26.0746410147561,25.6519971386588,26.0547518911751,656998.280831757,0.0,1.0
2023-07-21,25.77,25.99,25.74,25.99,699196,25.6271357341825,25.845916093574,25.5973020488109,25.845916093574,703093.826282213,0.0,1.0
2023-07-24,25.81,25.8255,25.63,25.82,933749,25.6669139813446,25.6823280521199,25.4879118691151,25.6768585431351,938954.395044008,0.0,1.0
2023-07-25,25.89,25.98,25.8051,25.84,640653,25.7464704756688,25.8359715317835,25.6620411460672,25.6967476667162,644224.465084438,0.0,1.0
2023-07-26,25.84,25.92,25.67,25.79,643232,25.6967476667162,25.7763041610404,25.5276901162772,25.6470248577635,646817.842303388,0.0,1.0
2023-07-27,25.72,26.23,25.66,26.23,855123,25.5774129252299,26.0845855765466,25.5177455544867,26.0845855765466,859890.076619323,0.0,1.0
2023-07-28,26.16,26.175,25.89,25.97,1340636,26.014973644013,26.0298904866987,25.7464704756688,25.826026969993,1348109.67867619,0.0,1.0
2023-07-31,26.21,26.25,26.13,26.2,1041597,26.0646964529656,26.1044747001277,25.9851399586414,26.0547518911751,1047403.61811863,0.0,1.0
2023-08-01,26.11,26.13,25.985,26.11,677798,25.9652508350603,25.9851399586414,25.8409438126788,25.9652508350603,681576.538290311,0.0,1.0
2023-08-02,25.63,25.87,25.54,25.87,824225,25.4879118691151,25.7265813520877,25.3984108130004,25.7265813520877,828819.828728222,0.0,1.0
2023-08-03,25.63,25.7675,25.49,25.53,732880,25.4879118691151,25.6246495937349,25.3486880040478,25.3884662512099,736965.605360599,0.0,1.0
2023-08-04,25.55,25.89,25.515,25.79,766729,25.4083553747909,25.7464704756688,25.3735494085241,25.6470248577635,771003.304268811,0.0,1.0
2023-08-07,25.76,25.77,25.54,25.67,2836750,25.617191172392,25.6271357341825,25.3984108130004,25.5276901162772,2852564.10463742,0.0,1.0
2023-08-08,25.64,25.655,25.445,25.59,650720,25.4978564309057,25.5127732735915,25.3039374759904,25.448133621953,654347.58585341,0.0,1.0
2023-08-09,25.4,25.71,25.37,25.71,668316,25.2591869479331,25.5674683634393,25.2293532625615,25.5674683634393,672041.678736181,0.0,1.0
2023-08-10,25.45,25.79,25.35,25.62,936659,25.3089097568857,25.6470248577635,25.2094641389804,25.4779673073246,941880.617497342,0.0,1.0
2023-08-11,25.35,25.4101,25.24,25.33,557056,25.2094641389804,25.2692309553415,25.1000739592847,25.1895750153994,560161.434695658,0.0,1.0
2023-08-14,25.47,25.47,25.18,25.28,777385,25.3287988804667,25.3287988804667,25.0404065885415,25.1398522064468,781718.708551535,0.0,1.0
2023-08-15,25.16,25.41,25.12,25.4,632554,25.0205174649605,25.2691315097236,24.9807392177984,25.2591869479331,636080.315376688,0.0,1.0
2023-08-16,24.91,25.219,24.895,25.12,747022,24.7719034201974,25.0791903795246,24.7569865775116,24.9807392177984,751186.443138963,0.0,1.0
2023-08-17,24.59,24.97,24.56,24.96,908966,24.4536774429006,24.8315707909405,24.423843757529,24.82162622915,914033.236603809,0.0,1.0
2023-08-18,24.59,24.65,24.3,24.39,929252,24.4536774429006,24.5133448136437,24.1652851509753,24.2547862070901,934432.325500143,0.0,1.0
2023-08-21,24.9,24.925,24.61,24.69,853349,24.7619588584068,24.7868202628831,24.4735665664816,24.5531230608058,858106.18705499,0.0,1.0
2023-08-22,24.86,25.06,24.81,25.06,759532,24.7221806112447,24.9210718470552,24.6724578022921,24.9210718470552,763766.182964123,0.0,1.0
2023-08-23,25.17,25.2553,24.89,24.94,979880,25.030462026751,25.1152891388242,24.7520142966163,24.8017371055689,985342.562739797,0.0,1.0
2023-08-24,24.7,25.3,24.69,25.3,1859705,24.5630676225963,25.1597413300278,24.5531230608058,25.1597413300278,1870072.3462465,0.0,1.0
2023-08-25,24.88,24.96,24.51,24.81,1105244,24.7420697348258,24.82162622915,24.3741209485764,24.6724578022921,1111405.43271909,0.0,1.0
2023-08-28,25.09,25.13,24.9588,25.06,696348,24.9509055324268,24.9906837795889,24.8204328817351,24.9210718470552,700229.949461906,0.0,1.0
2023-08-29,25.6,25.62,25.04,25.08,729362,25.4580781837436,25.4779673073246,24.9011827234742,24.9409609706363,733427.993473714,0.0,1.0
2023-08-30,25.71,25.7499,25.54,25.62,1778459,25.5674683634393,25.6071471649835,25.3984108130004,25.4779673073246,1788373.42203909,0.0,1.0
2023-08-31,25.7,25.845,25.66,25.72,584884,25.5575238016488,25.7017199476114,25.5177455544867,25.5774129252299,588144.56817723,0.0,1.0
2023-09-01,25.65,25.8817,25.5652,25.87,668758,25.5078009926962,25.7382164893827,25.4234711087125,25.7265813520877,672486.142765176,0.0,1.0
2023-09-05,25.64,25.74,25.57,25.64,570563,25.4978564309057,25.5973020488109,25.428244498372,25.4978564309057,573743.732522866,0.0,1.0
2023-09-06,25.52,25.64,25.35,25.64,884638,25.3785216894194,25.4978564309057,25.2094641389804,25.4978564309057,889569.614664048,0.0,1.0
2023-09-07,25.47,25.52,25.29,25.35,791905,25.3287988804667,25.3785216894194,25.1497967682373,25.2094641389804,796319.653576418,0.0,1.0
2023-09-08,25.44,25.609,25.38,25.45,676540,25.2989651950952,25.467028289355,25.239297824352,25.3089097568857,680311.52528471,0.0,1.0
2023-09-11,25.75,25.7599,25.58,25.63,558003,25.6072466106014,25.6170917267741,25.4381890601625,25.4879118691151,561113.713961399,0.0,1.0
2023-09-12,25.55,25.73,25.5348,25.63,679024,25.4083553747909,25.5873574870204,25.3932396408693,25.4879118691151,682809.372904671,0.0,1.0
2023-09-13,25.51,25.65,25.43,25.65,595173,25.3685771276288,25.5078009926962,25.2890206333046,25.5078009926962,598490.926535427,0.0,1.0
2023-09-14,25.65,25.7,25.48,25.61,1238384,25.5078009926962,25.5575238016488,25.3387434422573,25.4680227455341,1245287.65176956,0.0,1.0
2023-09-15,25.32,25.6,25.26,25.6,1025965,25.1796304536089,25.4580781837436,25.1199630828657,25.4580781837436,1031684.47399818,0.0,1.0
2023-09-18,25.23,25.307,25.185,25.25,720351,25.0901293974941,25.1667025232812,25.0453788694368,25.1100185210752,724366.759615644,0.0,1.0
2023-09-19,25.22,25.23,25.017,25.19,572764,25.0801848357036,25.0901293974941,24.878310231356,25.0503511503321,575957.002495303,0.0,1.0
2023-09-20,24.94,25.33,24.925,25.29,1007281,24.8017371055689,25.1895750153994,24.7868202628831,25.1497967682373,1012896.31581327,0.0,1.0
2023-09-21,24.47,24.729,24.46,24.66,1150087,24.3343427014143,24.5919068517889,24.3243981396237,24.5232893754342,1156498.42016749,0.0,1.0
2023-09-22,24.41,24.6561,24.39,24.58,662895,24.2746753306711,24.5194109963359,24.2547862070901,24.44373288111,666590.458145281,0.0,1.0
2023-09-25,24.52,24.525,24.23,24.32,699402,24.3840655103669,24.3890377912621,24.0956732184417,24.1851742745564,703300.974675816,0.0,1.0
2023-09-26,24.23,24.43,24.19,24.36,1004129,24.0956732184417,24.2945644542522,24.0558949712796,24.2249525217185,1009726.74427619,0.0,1.0
2023-09-27,24.32,24.425,24.05,24.32,1066406,24.1851742745564,24.2895921733569,23.9166711062122,24.1851742745564,1072350.92150171,0.0,1.0
2023-09-28,24.56,24.689,24.27,24.31,1444042,24.423843757529,24.5521286046268,24.1354514656038,24.1752297127659,1452092.1388169,0.0,1.0
2023-09-29,24.5,24.81,24.43,24.79,2525155,24.3641763867858,24.6724578022921,24.2945644542522,24.6525686787111,2539232.0478173,0.0,1.0
2023-10-02,24.5,24.59,24.3158,24.47,1030144,24.3641763867858,24.4536774429006,24.1809975586044,24.3343427014143,1035886.7707791,0.0,1.0
2023-10-03,24.09,24.44,23.985,24.34,878089,23.9564493533743,24.3045090160427,23.8520314545738,24.2050633981374,882984.105781959,0.0,1.0
2023-10-04,24.32,24.35,24.03,24.14,1273156,24.1851742745564,24.215007959928,23.8967819826312,24.0061721623269,1280253.49615009,0.0,1.0
2023-10-05,24.33,24.368,24.08,24.29,672061,24.1951188363469,24.2329081711509,23.9465047915838,24.1553405891848,675807.55608592,0.0,1.0
2023-10-06,24.71,24.77,24.11,24.15,1080260,24.5730121843869,24.63267955513,23.9763384769554,24.0161167241175,1086282.15375892,0.0,1.0
2023-10-09,24.86,24.908,24.51,24.55,1117540,24.7221806112447,24.7699145078392,24.3741209485764,24.4138991957385,1123769.97955284,0.0,1.0
2023-10-10,25.04,25.2201,24.889,24.91,702165,24.9011827234742,25.0802842813215,24.7510198404373,24.7719034201974,706079.377644394,0.0,1.0
2023-10-11,25.13,25.19,24.95,25.13,927180,24.9906837795889,25.0503511503321,24.8116816673595,24.9906837795889,932348.774667393,0.0,1.0
2023-10-12,24.9,25.18,24.765,25.18,1105647,24.7619588584068,25.0404065885415,24.6277072742347,25.0404065885415,1111810.67933376,0.0,1.0
2023-10-13,24.64,25.01,24.54,24.93,946389,24.5034002518532,24.8713490381026,24.4039546339479,24.7917925437784,951664.859583574,0.0,1.0
2023-10-16,24.95,25.015,24.74,24.74,931795,24.8116816673595,24.8763213189979,24.6028458697584,24.6028458697584,936989.50202895,0.0,1.0
2023-10-17,25.02,25.12,24.7678,24.78,1374432,24.8812935998931,24.9807392177984,24.6304917515361,24.6426241169205,1382094.08212392,0.0,1.0
2023-10-18,24.57,24.93,24.51,24.87,1217521,24.4337883193195,24.7917925437784,24.3741209485764,24.7321251730353,1224308.3462562,0.0,1.0
2023-10-19,24.38,24.735,24.32,24.69,1820191,24.2448416452995,24.5978735888632,24.1851742745564,24.5531230608058,1830338.06651418,0.0,1.0
2023-10-20,24.06,24.35,24.03,24.32,963348,23.9266156680027,24.215007959928,23.8967819826312,24.1851742745564,968718.401365738,0.0,1.0
2023-10-23,24.12,24.34,23.84,23.98,1293581,23.9862830387459,24.2050633981374,23.7078353086112,23.8470591736785,1300792.35993337,0.0,1.0
2023-10-24,24.3,24.425,24.135,24.28,1017389,24.1652851509753,24.2895921733569,24.0011998814317,24.1453960273943,1023060.66514602,0.0,1.0
2023-10-25,23.84,24.19,23.8157,24.19,1500331,23.7078353086112,24.0558949712796,23.6836700234602,24.0558949712796,1508694.93458175,0.0,1.0
2023-10-26,23.44,23.75,23.34,23.75,1287565,23.3100528369902,23.6183342524965,23.210607219085,23.6183342524965,1294742.82238036,0.0,1.0
2023-10-27,23.4,23.65,23.3356,23.61,1447812,23.2702745898281,23.5188886345912,23.2062316118971,23.4791103874291,1455883.15553479,0.0,1.0
2023-10-30,23.68,23.75,23.49,23.62,1399462,23.5487223199628,23.6183342524965,23.3597756459428,23.4890549492197,1407263.61752149,0.0,1.0
2023-10-31,23.8,23.8299,23.56,23.72,1295438,23.6680570614491,23.6977913012028,23.4293875784765,23.5885005671249,1302659.71219998,0.0,1.0
2023-11-01,24.13,24.1398,23.834,23.87,1451100,23.9962276005364,24.0059732710911,23.7018685715369,23.7376689939828,1459189.48523464,0.0,1.0
2023-11-02,24.69,24.69,24.44,24.5,1088162,24.5531230608058,24.5531230608058,24.3045090160427,24.3641763867858,1094228.2052456,0.0,1.0
2023-11-03,25.02,25.0951,24.88,24.88,1375387,24.8812935998931,24.95597725894,24.7420697348258,24.7420697348258,1383054.40598747,0.0,1.0
2023-11-06,25.04,25.1101,24.88,25.05,805922,24.9011827234742,24.9708941016258,24.7420697348258,24.9111272852647,810414.794514004,0.0,1.0
2023-11-07,25.16,25.2,24.93,25.04,1238751,25.0205174649605,25.0602957121226,24.7917925437784,24.9011827234742,1245656.69769409,0.0,1.0
2023-11-08,25.17,25.22,25.0192,25.17,1029294,25.030462026751,25.0801848357036,24.8804980349499,25.030462026751,1035032.0322618,0.0,1.0
2023-11-09,24.97,25.27,24.92,25.26,1727448,24.8315707909405,25.1299076446562,24.7818479819879,25.1199630828657,1737078.04967928,0.0,1.0
2023-11-10,25.41,25.42,24.9899,25.03,1098754,25.2691315097236,25.2790760715141,24.8513604689036,24.8912381616837,1104879.25274585,0.0,1.0
2023-11-13,25.47,25.52,25.2699,25.34,1118960,25.3287988804667,25.3785216894194,25.1298081990383,25.1995195771899,1125197.89566409,0.0,1.0
2023-11-14,26.08,26.1499,25.89,25.92,1620105,25.9354171496888,26.0049296366045,25.7464704756688,25.7763041610404,1629136.64184141,0.0,1.0
2023-11-15,26.18,26.31,26.095,26.18,1605993,26.034862767594,26.1641420708708,25.9503339923745,26.034862767594,1614945.97130483,0.0,1.0
2023-11-16,26.13,26.1517,25.98,26.08,1136340,25.9851399586414,26.0067196577268,25.8359715317835,25.9354171496888,1142674.78440599,0.0,1.0
2023-11-17,26.22,26.26,26.08,26.1,891206,26.0746410147561,26.1144192619182,25.9354171496888,25.9553062732698,896174.229465938,0.0,1.0
2023-11-20,26.45,26.509,26.2,26.23,1353238,26.3033659359382,26.3620388505023,26.0547518911751,26.0845855765466,1360781.93137616,0.0,1.0
2023-11-21,26.38,26.42,26.29,26.37,1150303,26.2337540034045,26.2735322505666,26.1442529472898,26.223809441614,1156715.62430836,0.0,1.0
2023-11-22,26.48,26.5599,26.38,26.47,1112675,26.3331996213098,26.412656670016,26.2337540034045,26.3232550595192,1118877.85850972,0.0,1.0
2023-11-24,26.5,26.5201,26.43,26.49,335217,26.3530887448908,26.3730773140898,26.2834768123571,26.3431441831003,337085.74300317,0.0,1.0
2023-11-27,26.44,26.53,26.41,26.42,941821,26.2934213741477,26.3829224302624,26.2635876887761,26.2735322505666,947071.394234148,0.0,1.0
2023-11-28,26.52,26.5299,26.3252,26.4,1039957,26.3729778684719,26.3828229846445,26.1792578047924,26.2536431269856,1045754.47556761,0.0,1.0
2023-11-29,26.53,26.74,26.495,26.66,1224952,26.3829224302624,26.5917582278634,26.3481164639955,26.5122017335392,1231780.77204682,0.0,1.0
2023-11-30,26.58,26.6127,26.4,26.61,1444052,26.432645239215,26.46516395627,26.2536431269856,26.4624789245866,1452102.19456416,0.0,1.0
2023-12-01,26.76,26.7845,26.44,26.54,994903,26.6116473514445,26.6360115278312,26.2934213741477,26.3928669920529,1000449.31185197,0.0,1.0
2023-12-04,26.58,26.6151,26.41,26.52,1214564,26.432645239215,26.4675506510997,26.2635876887761,26.3729778684719,1221334.86179073,0.0,1.0
2023-12-05,26.54,26.6199,26.41,26.48,1262701,26.3928669920529,26.4723240407592,26.2635876887761,26.3331996213098,1269740.21238734,0.0,1.0
2023-12-06,26.44,26.7599,26.42,26.71,1152864,26.2934213741477,26.6115479058265,26.2735322505666,26.5619245424918,1159290.90118224,0.0,1.0
2023-12-07,26.72,26.72,26.5,26.57,982138,26.5718691042823,26.5718691042823,26.3530887448908,26.4227006774245,987613.150471629,0.0,1.0
2023-12-08,26.87,26.9,26.62,26.65,1174323,26.7210375311402,26.7508712165118,26.4724234863771,26.5022571717487,1180869.52923244,0.0,1.0
2023-12-11,26.98,26.98,26.83,26.84,1002364,26.830427710836,26.830427710836,26.6812592839781,26.6912038457686,1007951.90488439,0.0,1.0
2023-12-12,27.17,27.175,26.865,26.93,1194415,27.019374384856,27.0243466657512,26.716065250245,26.7807049018834,1201073.53663189,0.0,1.0
2023-12-13,27.6,27.64,27.1474,27.18,2375432,27.4469905418485,27.4867687890106,26.9968996752094,27.0293189466465,2388674.38308173,0.0,1.0
2023-12-14,27.81,27.86,27.58,27.76,1644058,27.6558263394496,27.7055491484022,27.4271014182675,27.6061035304969,1653223.17325883,0.0,1.0
2023-12-15,27.78,27.88,27.705,27.76,1030998,27.625992654078,27.7254382719832,27.551408440649,27.6061035304969,1036745.5315953,0.0,1.0
2023-12-18,27.98,28.04,27.84,27.84,1057515,27.8248838898885,27.8845512606316,27.6856600248211,27.6856600248211,1063410.35661078,0.0,1.0
2023-12-19,28.24,28.24,28.01,28.01,996970,28.0834424964421,28.0834424964421,27.8547175752601,27.8547175752601,1002527.8348111,0.0,1.0
2023-12-20,27.8,28.328,27.78,28.19,1278389,27.645881777659,28.1709546401987,27.625992654078,28.0337196874895,1285515.66869246,0.0,1.0
2023-12-21,28.18,28.185,27.93,28.05,1274387,28.023775125699,28.0287474065942,27.7751610809359,27.8944958224222,1281491.35863808,0.0,1.0
2023-12-22,28.25,28.3497,28.1241,28.29,1042382,28.0933870582326,28.1925343392842,27.9681850252899,28.1331653053947,1048192.99427872,0.0,1.0
2023-12-26,28.4,28.455,28.28,28.28,775056,28.2425554850905,28.2972505749384,28.1232207436042,28.1232207436042,779376.725014141,0.0,1.0
2023-12-27,28.47,28.4771,28.35,28.38,1236809,28.3730281357822,28.380103952423,28.2534368686135,28.2833346854057,1241036.1016628,0.0612,1.0
2023-12-28,28.42,28.519,28.3877,28.45,1090695,28.3231984411286,28.4218612365428,28.2910084583823,28.3530962579207,1094422.72081065,0.0,1.0
2023-12-29,28.23,28.4337,28.145,28.42,923036,28.1338456014447,28.3368517774637,28.0491351205335,28.3231984411286,926190.704574775,0.0,1.0
2024-01-02,27.89,28.05,27.74,28.05,1989493,27.7950036778,27.9544587006916,27.6455145938391,27.9544587006916,1996292.58600594,0.0,1.0
2024-01-03,27.54,27.7085,27.5,27.69,1364286,27.4461958152245,27.6141218862073,27.4063320595016,27.5956848991854,1368948.7859428,0.0,1.0
2024-01-04,27.55,27.775,27.525,27.55,1002540,27.4561617541552,27.6803953800966,27.4312469068284,27.4561617541552,1005966.42922312,0.0,1.0
2024-01-05,27.62,27.78,27.53,27.56,1337910,27.5259233266703,27.685378349562,27.4362298762938,27.466127693086,1342482.63941779,0.0,1.0
2024-01-08,28.06,28.065,27.655,27.69,1146436,27.9644246396224,27.9694076090877,27.5608041129279,27.5956848991854,1150354.22950988,0.0,1.0
2024-01-09,28.03,28.11,27.8399,27.84,1071390,27.9345268228302,28.014254334276,27.745074323757,27.7451739831464,1075051.74118276,0.0,1.0
2024-01-10,28.3,28.36,28.08,28.12,1353118,28.2036071739598,28.2634028075442,27.9843565174838,28.0242202732067,1357742.61653154,0.0,1.0
2024-01-11,28.32,28.42,28.02,28.39,1425425,28.2235390518213,28.3231984411286,27.9245608838994,28.2933006243364,1430296.74364651,0.0,1.0
2024-01-12,28.31,28.45,28.2499,28.38,1252361,28.2135731128906,28.3530962579207,28.1536778199169,28.2833346854057,1256641.25448191,0.0,1.0
2024-01-16,28.14,28.2751,28.03,28.19,1349475,28.0441521510682,28.1787919860223,27.9345268228302,28.0939818457218,1354087.16567506,0.0,1.0
2024-01-17,28.0,28.01,27.77,27.96,1073111,27.904629006038,27.9145949449687,27.6754124106313,27.8647652503151,1076778.62312731,0.0,1.0
2024-01-18,28.27,28.285,28.0,28.16,1408795,28.1737093571676,28.1886582655637,27.904629006038,28.0640840289296,1413609.90649489,0.0,1.0
2024-01-19,28.58,28.59,28.2632,28.36,1261577,28.4826534640202,28.4926194029509,28.1669325186948,28.2634028075442,1265888.7524488,0.0,1.0
2024-01-22,28.68,28.825,28.6298,28.73,1842073,28.5823128533275,28.726818967823,28.5322838398952,28.6321425479811,1848368.74157472,0.0,1.0
2024-01-23,28.72,28.78,28.58,28.76,1074517,28.6221766090504,28.6819722426348,28.4826534640202,28.6620403647733,1078189.4284812,0.0,1.0
2024-01-24,28.91,29.17,28.88,29.08,1452007,28.8115294487342,29.0706438609332,28.781631631942,28.9809504105566,1456969.59422764,0.0,1.0
2024-01-25,28.98,29.01,28.7869,28.99,1490513,28.8812910212493,28.9111888380415,28.688848740497,28.8912569601801,1495607.19803763,0.0,1.0
2024-01-26,29.05,29.156,28.96,29.03,1278687,28.9510525937644,29.0566915464301,28.8613591433879,28.931120715903,1283057.23011952,0.0,1.0
2024-01-29,29.45,29.45,29.07,29.1,1348197,29.3496901509935,29.3496901509935,28.9709844716259,29.0008822884181,1352804.79779293,0.0,1.0
2024-01-30,29.35,29.4471,29.295,29.37,1190436,29.2500307616863,29.3468000287036,29.1952180975673,29.2699626395477,1194504.61042817,0.0,1.0
2024-01-31,28.81,29.25,28.785,29.09,1169023,28.7118700594269,29.150371372379,28.6869552121001,28.9909163494873,1173018.42618719,0.0,1.0
2024-02-01,29.16,29.19,28.875,28.99,1505800,29.0606779220024,29.0905757387946,28.7766486624767,28.8912569601801,1510946.44515349,0.0,1.0
2024-02-02,29.85,29.92,29.4401,29.57,1917968,29.7483277082227,29.8180892807377,29.3398238714521,29.4692814181623,1924523.13157002,0.0,1.0
2024-02-05,29.61,29.78,29.42,29.78,1379343,29.5091451738852,29.6785661357076,29.3197923342014,29.6785661357076,1384057.24697659,0.0,1.0
2024-02-06,29.68,29.76,29.53,29.7,1250979,29.5789067464003,29.6586342578461,29.4294176624394,29.5988386242617,1255254.53115398,0.0,1.0
2024-02-07,29.97,30.01,29.7115,29.76,1110594,29.8679189753914,29.9077827311143,29.6102994540321,29.6586342578461,1114389.73058095,0.0,1.0
2024-02-08,30.13,30.145,29.985,30.03,1482939,30.027373998283,30.0423229066791,29.8828678837875,29.9277146089758,1488007.3120132,0.0,1.0
2024-02-09,30.31,30.3553,30.2,30.25,868924,30.2067608990361,30.2519066023923,30.0971355707981,30.1469652654518,871893.763387269,0.0,1.0
2024-02-12,30.24,30.48,30.19,30.31,953102,30.136999326521,30.3761818608585,30.0871696318674,30.2067608990361,956359.462590437,0.0,1.0
2024-02-13,29.69,29.91,29.515,29.69,1671169,29.588872685331,29.808123341807,29.4144687540433,29.588872685331,1676880.63474612,0.0,1.0
2024-02-14,30.24,30.25,29.89,29.95,1753067,30.136999326521,30.1469652654518,29.7881914639456,29.8479870975299,1759058.54148352,0.0,1.0
2024-02-15,30.59,30.6071,30.28,30.28,1119746,30.4858071890965,30.5028489446681,30.1768630822439,30.1768630822439,1123573.00981195,0.0,1.0
2024-02-16,30.33,30.55,30.26,30.55,1196414,30.2266927768976,30.4459434333736,30.1569312043825,30.4459434333736,1200503.04172657,0.0,1.0
2024-02-20,30.1,30.2499,29.9,30.2,1366564,29.9974761814908,30.1468656060625,29.7981574028763,30.0971355707981,1371234.57157307,0.0,1.0
2024-02-21,30.06,30.06,29.82,29.95,942357,29.9576124257679,29.9576124257679,29.7184298914305,29.8479870975299,945577.738886643,0.0,1.0
2024-02-22,30.81,30.875,30.49,30.52,979106,30.7050578455725,30.7698364486223,30.3861477997892,30.4160456165814,982452.337713143,0.0,1.0
2024-02-23,30.78,30.9668,30.675,30.88,814892,30.6751600287803,30.8613237680063,30.5705176700077,30.7748194180876,817677.095619616,0.0,1.0
2024-02-26,30.8,30.9009,30.775,30.81,966763,30.6950919066418,30.7956482304528,30.670177059315,30.7050578455725,970067.152447816,0.0,1.0
2024-02-27,30.97,30.99,30.805,30.93,1043909,30.8645128684642,30.8844447463256,30.7000748761072,30.8246491127413,1047476.81804604,0.0,1.0
2024-02-28,30.89,30.96,30.827,30.87,999565,30.7847853570183,30.8545469295334,30.7219999417548,30.7648534791569,1002981.2614224,0.0,1.0
2024-02-29,31.08,31.1393,30.82,31.07,1096073,30.9741381967022,31.0332362145614,30.7150237845033,30.9641722577714,1099819.10146017,0.0,1.0
2024-03-01,31.56,31.59,31.13,31.13,1134052,31.4525032653771,31.4824010821693,31.0239678913558,31.0239678913558,1137927.90411688,0.0,1.0
2024-03-04,31.48,31.6161,31.4698,31.6,872365,31.3727757539313,31.5084121827785,31.3626104962219,31.4923670211,875346.523858628,0.0,1.0
2024-03-05,30.95,31.3096,30.83,31.3,994367,30.8445809906027,31.2029561545517,30.724989723434,31.1933888531782,997765.495967551,0.0,1.0
2024-03-06,31.18,31.3372,31.045,31.26,1000234,31.0737975860095,31.2304621460005,30.9392574104446,31.1535250974553,1003652.5478959,0.0,1.0
2024-03-07,31.66,31.7,31.35,31.44,1035164,31.5521626546844,31.5920264104073,31.2432185478318,31.3329119982084,1038701.92983853,0.0,1.0
2024-03-08,31.43,31.91,31.2798,31.72,979012,31.3229460592777,31.8013111279526,31.1732576565381,31.6119582882688,982358.016444816,0.0,1.0
2024-03-11,31.18,31.31,31.03,31.31,1477512,31.0737975860095,31.2033547921089,30.9243085020485,31.2033547921089,1482561.76389402,0.0,1.0
2024-03-12,31.57,31.5999,31.11,31.31,1518865,31.4624692043078,31.4922673617107,31.0040360134944,31.2033547921089,1524056.09803298,0.0,1.0
2024-03-13,31.5,31.62,31.4,31.54,1157094,31.3927076317927,31.5122988989615,31.2930482424855,31.4325713875157,1161048.65586959,0.0,1.0
2024-03-14,31.35,31.595,31.1297,31.56,1062165,31.2432185478318,31.4873840516347,31.0236689131879,31.4525032653771,1065795.21245614,0.0,1.0
2024-03-15,31.14,31.315,31.04,31.27,1227805,31.0339338302865,31.2083377615743,30.9342744409793,31.163491036386,1232001.32825852,0.0,1.0
2024-03-18,31.36,31.475,31.29,31.42,1082480,31.2531844867626,31.3677927844659,31.1834229142475,31.3129801203469,1086179.64400966,0.0,1.0
2024-03-19,31.51,31.515,31.1,31.23,1190441,31.4026735707235,31.4076565401888,30.9940700745636,31.1236272806631,1194509.62751691,0.0,1.0
2024-03-20,31.96,31.97,31.48,31.55,1570524,31.8511408226062,31.861106761537,31.3727757539313,31.4425373264464,1575891.65548429,0.0,1.0
2024-03-21,32.16,32.34,32.16,32.2,1086189,32.0504596012208,32.2298465019739,32.0504596012208,32.0903233569437,1089901.32043752,0.0,1.0
2024-03-22,32.07,32.145,32.0,32.11,920253,31.9607661508442,32.0355106928247,31.8910045783291,32.0006299065671,923398.192981693,0.0,1.0
2024-03-25,32.06,32.14,31.95,31.98,939706,31.9508002119135,32.0305277233593,31.8411748836755,31.8710727004677,942917.678436315,0.0,1.0
2024-03-26,32.06,32.28,32.03,32.23,1165146,31.9508002119135,32.1700508683895,31.9209023951213,32.1202211737359,1169128.17557764,0.0,1.0
2024-03-27,32.16,32.28,31.92,32.28,1118597,32.0504596012208,32.1700508683895,31.8112770668833,32.1700508683895,1122420.08281933,0.0,1.0
2024-03-28,31.99,32.16,31.9828,32.16,1009731,31.8810386393984,32.0504596012208,31.8738631633683,32.0504596012208,1013182.00625002,0.0,1.0
2024-04-01,32.04,32.1997,31.91,32.05,1235249,31.9308683340521,32.0900243787758,31.8013111279526,31.9408342729828,1239470.76997569,0.0,1.0
2024-04-02,31.73,31.745,31.495,31.64,1183288,31.6219242271995,31.6368731355956,31.3877246623274,31.5322307768229,1187332.18036444,0.0,1.0
2024-04-03,31.95,32.045,31.67,31.67,1436180,31.8411748836755,31.9358513035174,31.5621285936151,31.5621285936151,1441088.50152778,0.0,1.0
2024-04-04,31.57,32.35,31.55,32.22,1403538,31.4624692043078,32.2398124409046,31.4425373264464,32.1102552348052,1408334.93939291,0.0,1.0
2024-04-05,31.97,32.145,31.62,31.62,1893336,31.861106761537,32.0355106928247,31.5122988989615,31.5122988989615,1899806.94559777,0.0,1.0
2024-04-08,31.99,32.1084,31.94,32.07,1111167,31.8810386393984,31.9990353563382,31.8312089447448,31.9607661508442,1114964.68895063,0.0,1.0
2024-04-09,32.0,32.1475,31.65,32.14,1570066,31.8910045783291,32.0380021775574,31.5421967157537,32.0305277233593,1575432.09015564,0.0,1.0
2024-04-10,31.76,31.83,31.52,31.59,2002923,31.6518220439917,31.7215836165068,31.4126395096542,31.4824010821693,2009768.4863635,0.0,1.0
2024-04-11,32.01,32.07,31.595,31.88,914005,31.9009705172599,31.9607661508442,31.4873840516347,31.7714133111604,917128.838891295,0.0,1.0
2024-04-12,31.44,31.81,31.325,31.79,1399036,31.3329119982084,31.7016517386453,31.218303700505,31.6817198607839,1403817.55269076,0.0,1.0
2024-04-15,30.87,31.73,30.81,31.73,1500396,30.7648534791569,31.6219242271995,30.7050578455725,31.6219242271995,1505523.97564252,0.0,1.0
2024-04-16,30.87,31.03,30.7062,30.87,1576670,30.7648534791569,30.9243085020485,30.6016113994716,30.7648534791569,1582058.66096437,0.0,1.0
2024-04-17,30.66,31.09,30.5,31.09,1874270,30.5555687616116,30.9841041356329,30.39611373872,30.9841041356329,1880675.78281168,0.0,1.0
2024-04-18,30.55,30.925,30.5,30.7,1408421,30.4459434333736,30.8196661432759,30.39611373872,30.5954325173345,1413234.62825709,0.0,1.0
2024-04-19,30.03,30.5,29.925,30.5,1660579,29.9277146089758,30.39611373872,29.8230722502031,30.39611373872,1666254.44079328,0.0,1.0
2024-04-22,30.22,30.445,29.95,30.19,1529753,30.1170674486596,30.341301074601,29.8479870975299,30.0871696318674,1534981.31047475,0.0,1.0
2024-04-23,30.81,30.87,30.414,30.46,1750254,30.7050578455725,30.7648534791569,30.3104066639157,30.356249982997,1756235.927358,0.0,1.0
2024-04-24,30.75,31.05,30.55,31.04,1580046,30.6452622119882,30.94424037991,30.4459434333736,30.9342744409793,1585446.1992821,0.0,1.0
2024-04-25,30.48,30.54,29.87,30.02,1035952,30.3761818608585,30.4359774944429,29.7682595860841,29.917748670045,1039492.62302407,0.0,1.0
2024-04-26,30.85,30.93,30.62,30.73,1036904,30.7449216012954,30.8246491127413,30.5157050058887,30.6253303341267,1040447.8767203,0.0,1.0
2024-04-29,30.9,30.96,30.705,30.94,1113798,30.7947512959491,30.8545469295334,30.6004154867999,30.834615051672,1117604.681046,0.0,1.0
2024-04-30,30.34,30.855,30.325,30.78,910336,30.2366587158283,30.7499045707608,30.2217098074322,30.6751600287803,913447.29917336,0.0,1.0
2024-05-01,30.29,30.815,30.1799,30.31,1048966,30.1868290211747,30.7100408150379,30.0771040335474,30.2067608990361,1052551.1015984,0.0,1.0
2024-05-02,30.55,30.63,30.1164,30.48,1746916,30.4459434333736,30.5256709448194,30.0138203213372,30.3761818608585,1752886.5189147,0.0,1.0
2024-05-03,30.9,31.0,30.735,30.88,1601850,30.7947512959491,30.8944106852564,30.6303133035921,30.7748194180876,1607324.71986261,0.0,1.0
2024-05-06,31.39,31.39,31.07,31.1,932817,31.2830823035547,31.2830823035547,30.9641722577714,30.9940700745636,936005.13356936,0.0,1.0
2024-05-07,31.44,31.54,31.295,31.41,1322769,31.3329119982084,31.4325713875157,31.1884058837128,31.3030141814162,1327289.89129315,0.0,1.0
2024-05-08,31.32,31.42,31.16,31.17,1565107,31.2133207310396,31.3129801203469,31.053865708148,31.0638316470787,1570456.1415426,0.0,1.0
2024-05-09,31.48,31.495,31.23,31.33,952236,31.3727757539313,31.3877246623274,31.1236272806631,31.2232866699704,955490.502820544,0.0,1.0
2024-05-10,31.48,31.6758,31.4,31.6,1029267,31.3727757539313,31.5679088381949,31.2930482424855,31.4923670211,1032784.77537774,0.0,1.0
2024-05-13,31.42,31.55,31.32,31.55,717444,31.3129801203469,31.4425373264464,31.2133207310396,31.4425373264464,719896.042898592,0.0,1.0
2024-05-14,31.59,31.6,31.385,31.42,1068889,31.4824010821693,31.4923670211,31.2780993340894,31.3129801203469,1072542.19339465,0.0,1.0
2024-05-15,32.04,32.045,31.68,31.74,1284143,31.9308683340521,31.9358513035174,31.5720945325458,31.6318901661302,1288531.87735339,0.0,1.0
2024-05-16,31.86,32.0497,31.835,31.95,1259824,31.7514814332989,31.9405352948149,31.7265665859721,31.8411748836755,1264129.76113631,0.0,1.0
2024-05-17,31.95,31.95,31.8,31.92,819994,31.8411748836755,31.8411748836755,31.6916857997146,31.8112770668833,822796.532970639,0.0,1.0
2024-05-20,32.09,32.1299,31.96,31.98,1160548,31.9806980287057,32.0204621250393,31.8511408226062,31.8710727004677,1164514.46077168,0.0,1.0
2024-05-21,32.14,32.1499,32.0,32.0,759165,32.0305277233593,32.0403940029008,31.8910045783291,31.8910045783291,761759.634768859,0.0,1.0
2024-05-22,31.97,32.1188,31.8497,32.11,1040087,31.861106761537,32.0093999328262,31.7412165162003,32.0006299065671,1043641.75541264,0.0,1.0
2024-05-23,31.73,32.24,31.64,32.24,777892,31.6219242271995,32.1301871126666,31.5322307768229,32.1301871126666,780550.638938329,0.0,1.0
2024-05-24,32.09,32.13,31.81,31.88,719337,31.9806980287057,32.0205617844286,31.7016517386453,31.7714133111604,721795.512695825,0.0,1.0
2024-05-28,32.06,32.1111,31.865,32.09,1032225,31.9508002119135,32.0017261598495,31.7564644027643,31.9806980287057,1035752.88507674,0.0,1.0
2024-05-29,31.78,31.8862,31.73,31.76,824879,31.6717539218531,31.7775921932975,31.6219242271995,31.6518220439917,827698.228670318,0.0,1.0
2024-05-30,31.48,31.69,31.38,31.67,940889,31.3727757539313,31.5820604714766,31.273116364624,31.5621285936151,944104.721632367,0.0,1.0
2024-05-31,31.61,31.61,31.035,31.58,841857,31.5023329600308,31.5023329600308,30.9292914715139,31.4724351432386,844734.255198285,0.0,1.0
2024-06-03,31.6,31.74,31.23,31.74,1291604,31.4923670211,31.6318901661302,31.1236272806631,31.6318901661302,1296018.37717228,0.0,1.0
2024-06-04,31.57,31.6455,31.39,31.54,880007,31.4624692043078,31.5377120432348,31.2830823035547,31.4325713875157,883014.642289937,0.0,1.0
2024-06-05,32.15,32.15,31.69,31.82,1087500,32.0404936622901,32.0404936622901,31.5820604714766,31.711617677576,1091216.80110534,0.0,1.0
2024-06-06,32.14,32.21,32.08,32.18,1339477,32.0305277233593,32.1002892958744,31.970732089775,32.0703914790822,1344054.99502913,0.0,1.0
2024-06-07,32.03,32.235,31.9901,32.04,1271742,31.9209023951213,32.1252041432012,31.8811382987877,31.9308683340521,1276088.49385867,0.0,1.0
2024-06-10,32.23,32.255,31.975,32.0,1069521,32.1202211737359,32.1451360210627,31.8660897310023,31.8910045783291,1073176.35341148,0.0,1.0
2024-06-11,32.27,32.27,31.925,32.15,1030427,32.1600849294588,32.1600849294588,31.8162600363487,32.0404936622901,1033948.73996558,0.0,1.0
2024-06-12,32.66,32.77,32.555,32.65,1076408,32.5487565477572,32.6583818759952,32.4441141889845,32.5387906088264,1080086.89144294,0.0,1.0
2024-06-13,32.64,32.83,32.46,32.83,894363,32.5288246698957,32.7181775095795,32.3494377691426,32.7181775095795,897419.707482275,0.0,1.0
2024-06-14,32.62,32.62,32.41,32.54,901095,32.5088927920343,32.5088927920343,32.299608074489,32.4291652805884,904174.715762771,0.0,1.0
2024-06-17,32.97,33.06,32.5298,32.63,793494,32.8577006546097,32.9473941049863,32.4190000228791,32.518858730965,796205.962644855,0.0,1.0
2024-06-18,32.99,33.03,32.89,32.93,1144493,32.8776325324712,32.9174962881941,32.7779731431639,32.8178368988868,1148404.58882524,0.0,1.0
2024-06-20,32.86,33.06,32.6714,33.04,1219330,32.7480753263717,32.9473941049863,32.5601177181382,32.9274622271248,1223497.36284301,0.0,1.0
2024-06-21,32.82,32.86,32.68,32.78,1155382,32.7082115706488,32.7480753263717,32.5686884256186,32.6683478149259,1159330.80468477,0.0,1.0
2024-06-24,32.76,33.08,32.745,32.88,1065325,32.6484159370645,32.9673259828477,32.6334670286684,32.7680072042332,1068966.01254027,0.0,1.0
2024-06-25,33.04,33.07,32.77,32.88,948012,32.9274622271248,32.957360043917,32.6583818759952,32.7680072042332,951252.06625239,0.0,1.0
2024-06-26,33.08,33.11,32.91,32.95,867647,32.9673259828477,32.9972237996399,32.7979050210254,32.8377687767483,870612.398922891,0.0,1.0
2024-06-27,33.13,33.2299,33.038,33.1,3064034,33.0171556775014,33.1167154074194,32.9254690393387,32.9872578607092,3074506.09651309,0.0,1.0
2024-06-28,32.89,33.32,32.8101,33.11,1594943,32.8341810387332,33.2634512681846,32.754416640284,33.0538076677548,1597654.4445594,0.0564,1.0
2024-07-01,32.92,33.01,32.71,33.01,930605,32.8641301245089,32.9539773818359,32.6544865240792,32.9539773818359,932187.052690408,0.0,1.0
2024-07-02,33.26,33.26,32.8,32.88,1350576,33.2035530966332,33.2035530966332,32.7443337814062,32.8241980101413,1352872.01430725,0.0,1.0
2024-07-03,33.51,33.52,33.295,33.3,799949,33.4531288114305,33.4631118400224,33.2384936967049,33.2434852110008,801308.9340941,0.0,1.0
2024-07-05,33.84,33.86,33.53,33.54,1183372,33.782568754963,33.8025348121468,33.4730948686143,33.4830778972062,1185383.7631609,0.0,1.0
2024-07-08,33.79,33.8799,33.73,33.87,940472,33.7326536120035,33.8224010390446,33.6727554404522,33.8125178407386,942070.826846894,0.0,1.0
2024-07-09,33.77,33.9198,33.755,33.84,950948,33.7126875548197,33.8622333231263,33.6977130119319,33.782568754963,952564.636319211,0.0,1.0
2024-07-10,34.02,34.046,33.72,33.86,1079834,33.962263269617,33.9882191439559,33.6627724118603,33.8025348121468,1081669.74586951,0.0,1.0
2024-07-11,33.62,34.085,33.509,34.04,1339615,33.5629421259413,34.0271529554643,33.4521305085713,33.9822293268008,1341892.38032233,0.0,1.0
2024-07-12,33.7,33.97,33.49,33.6,1000843,33.6428063546765,33.9123481266576,33.4331627542468,33.5429760687576,1002544.45911619,0.0,1.0
2024-07-15,33.83,34.105,33.725,33.86,1455733,33.7725857263711,34.0471190126481,33.6677639261562,33.8025348121468,1458207.78394073,0.0,1.0
2024-07-16,34.08,34.095,33.8583,34.03,1688798,34.0221614411684,34.0371359840562,33.8008376972861,33.9722462982089,1691669.00049909,0.0,1.0
2024-07-17,33.15,33.6301,33.13,33.59,1553202,33.0937397821224,33.5730249848192,33.0737737249386,33.5329930401657,1555842.48377437,0.0,1.0
2024-07-18,32.95,33.4199,32.785,33.39,1014573,32.8940792102846,33.3631817238176,32.7293592385183,33.3333324683278,1016297.80047309,0.0,1.0
2024-07-19,32.84,33.17,32.79,33.01,812017,32.7842658957738,33.1137058393062,32.7343507528143,32.9539773818359,813397.450007797,0.0,1.0
2024-07-22,33.32,33.3699,33.045,33.16,1049918,33.2634512681846,33.3132665808581,32.9889179819075,33.1037228107143,1051702.88789186,0.0,1.0
2024-07-23,33.32,33.5474,33.2899,33.39,1086299,33.2634512681846,33.4904653383642,33.233402352123,33.3333324683278,1088145.73653756,0.0,1.0
2024-07-24,32.14,32.83,32.11,32.76,1113246,32.0854538943413,32.7742828671819,32.0555048085656,32.7044016670386,1115138.54713803,0.0,1.0
2024-07-25,31.95,32.5763,31.7199,32.17,1084648,31.8957763510954,32.5210134318056,31.6660668631959,32.115402980117,1086491.92979464,0.0,1.0
2024-07-26,32.34,32.545,32.2,32.31,726982,32.2851144661792,32.4897665523129,32.1453520658927,32.2551653804035,728217.888297373,0.0,1.0
2024-07-29,32.38,32.58,32.2426,32.51,1046269,32.3250465805467,32.5247071523846,32.1878797676941,32.4548259522413,1048047.68449701,0.0,1.0
2024-07-30,32.16,32.61,31.925,32.51,973660,32.1054199515251,32.5546562381602,31.8708187796156,32.4548259522413,975315.247309592,0.0,1.0
2024-07-31,32.84,33.035,32.57,32.7,966701,32.7842658957738,32.9789349533157,32.5147241237927,32.6445034954873,968344.416828697,0.0,1.0
2024-08-01,32.32,33.2599,32.095,33.09,1184229,32.2651484089954,33.2034532663473,32.0405302656778,33.0338416105711,1186242.22008318,0.0,1.0
2024-08-02,31.5,31.85,31.2378,31.83,1955097,31.4465400644602,31.7959460651764,31.1847850547808,31.7759800079927,1958420.71572134,0.0,1.0
2024-08-05,30.71,31.106,29.7,29.91,2682884,30.6578808057007,31.0532087379397,29.6495949179196,29.8592385183494,2687444.97253964,0.0,1.0
2024-08-06,31.1,31.58,30.75,30.98,1505542,31.0472189207845,31.5264042931953,30.6978129200683,30.9274225776818,1508101.46053548,0.0,1.0
2024-08-07,30.83,31.74,30.81,31.59,1039117,30.7776771488034,31.6861327506656,30.7577110916197,31.5363873217872,1040883.5259111,0.0,1.0
2024-08-08,31.77,31.815,31.13,31.29,1198511,31.7160818364413,31.7610054651048,31.0771680065602,31.2368964640305,1200548.49985443,0.0,1.0
2024-08-09,32.0,32.0599,31.7,31.75,867966,31.9456914940548,32.0054898353203,31.6462006362981,31.6961157792575,869441.564762153,0.0,1.0
2024-08-12,31.94,32.1,31.7871,32.07,877540,31.8857933225035,32.0455217799737,31.7331528153334,32.0155726941981,879031.840811021,0.0,1.0
2024-08-13,32.57,32.6,32.12,32.14,1109151,32.5147241237927,32.5446732095684,32.0654878371575,32.0854538943413,1111036.58553158,0.0,1.0
2024-08-14,32.63,32.73,32.4118,32.66,1053647,32.574622295344,32.6744525812629,32.3567926114689,32.6045713811197,1055438.2272888,0.0,1.0
2024-08-15,33.27,33.305,32.99,33.01,730079,33.2135361252251,33.2484767252967,32.9340113246521,32.9539773818359,731320.153277879,0.0,1.0
2024-08-16,33.31,33.37,33.165,33.22,761416,33.2534682395927,33.313366411144,33.1087143250103,33.1636209822657,762710.426992461,0.0,1.0
2024-08-19,33.67,33.68,33.2965,33.36,913979,33.6128572689008,33.6228402974927,33.2399911509936,33.3033833825521,915532.788058227,0.0,1.0
2024-08-20,33.57,33.805,33.465,33.7,808377,33.5130269829819,33.7476281548913,33.408205182767,33.6428063546765,809751.261913179,0.0,1.0
2024-08-21,33.75,33.8174,33.54,33.64,815304,33.6927214976359,33.7600071103453,33.4830778972062,33.5829081831251,816690.037993242,0.0,1.0
2024-08-22,33.34,33.87,33.29,33.87,841108,33.2834173253684,33.8125178407386,33.2335021824089,33.8125178407386,842537.905463997,0.0,1.0
2024-08-23,33.74,33.85,33.4699,33.62,924493,33.6827384690441,33.7925517835549,33.413096866777,33.5629421259413,926064.66213153,0.0,1.0
2024-08-26,33.57,33.8143,33.48,33.8,846012,33.5130269829819,33.7569123714818,33.4231797256548,33.7426366405954,847450.242391473,0.0,1.0
2024-08-27,33.6,33.6563,33.36,33.46,871988,33.5429760687576,33.5991805197299,33.3033833825521,33.4032136684711,873470.4022667,0.0,1.0
2024-08-28,33.32,33.5999,33.1,33.56,854716,33.2634512681846,33.5428762384716,33.043824639163,33.50304395439,856169.039417728,0.0,1.0
2024-08-29,33.32,33.705,33.25,33.46,1265623,33.2634512681846,33.6477978689724,33.1935700680413,33.4032136684711,1267774.59199896,0.0,1.0
2024-08-30,33.55,33.585,33.16,33.48,1139487,33.4930609257981,33.5280015258697,33.1037228107143,33.4231797256548,1141424.15752015,0.0,1.0
2024-09-03,32.62,33.39,32.485,33.39,1333432,32.5646392667521,33.3333324683278,32.4298683807616,33.3333324683278,1335698.86906161,0.0,1.0
2024-09-04,32.64,32.8363,32.43,32.47,1174607,32.5846053239359,32.7805721751948,32.3749617235062,32.4148938378737,1176603.86243307,0.0,1.0
2024-09-05,32.59,32.865,32.4398,32.62,977734,32.5346901809765,32.8092234672535,32.3847450915262,32.5646392667521,979396.173215491,0.0,1.0
2024-09-06,31.84,32.6849,31.775,32.64,1094219,31.7859630365845,32.6294291223135,31.7210733507372,32.5846053239359,1096079.20074344,0.0,1.0
2024-09-09,32.21,32.336458,32.0,32.14,811595,32.1553350944846,32.2815784774519,31.9456914940548,32.0854538943413,812974.732596828,0.0,1.0
2024-09-10,32.41,32.41,31.9899,32.36,1377384,32.3549956663224,32.3549956663224,31.935608635177,32.3050805233629,1379725.58860411,0.0,1.0
2024-09-11,32.92,32.959,31.9,32.45,1481238,32.8641301245089,32.9030639360173,31.8458612081359,32.39492778069,1483756.14310372,0.0,1.0
2024-09-12,33.29,33.33,32.85,32.95,1549170,33.2335021824089,33.2734342967765,32.7942489243657,32.8940792102846,1551803.62926956,0.0,1.0
2024-09-13,33.55,33.645,33.32,33.34,999120,33.4930609257981,33.5878996974211,33.2634512681846,33.2834173253684,1000818.52997141,0.0,1.0
2024-09-16,33.65,33.665,33.3297,33.55,1255648,33.592891211717,33.6078657546049,33.2731348059187,33.4930609257981,1257782.63423967,0.0,1.0
2024-09-17,33.71,33.9099,33.535,33.87,1043149,33.6527893832684,33.8523501248203,33.4780863829103,33.8125178407386,1044922.38041591,0.0,1.0
2024-09-18,33.58,34.11,33.544,33.81,1130908,33.5230100115738,34.0521105269441,33.487071108643,33.7526196691873,1132830.57299714,0.0,1.0
2024-09-19,34.43,34.57,34.15,34.35,1316469,34.3715674418846,34.5113298421711,34.0920426413116,34.2917032131495,1318707.03152067,0.0,1.0
2024-09-20,34.4,34.475,34.13,34.32,1111021,34.3416183561089,34.4164910705481,34.0720765841278,34.2617541273738,1112909.76458019,0.0,1.0
2024-09-23,34.54,34.65,34.45,34.51,953976,34.4813807563954,34.5911940709062,34.3915334990684,34.4514316706197,955597.783997921,0.0,1.0
2024-09-24,34.67,34.68,34.355,34.68,986869,34.61116012809,34.6211431566819,34.2966947274454,34.6211431566819,988546.702952951,0.0,1.0
2024-09-25,34.63,34.7599,34.57,34.69,1063133,34.5712280137225,34.7009075551311,34.5113298421711,34.6311261852738,1064940.35373538,0.0,1.0
2024-09-26,34.74,35.04,34.565,35.04,1514397,34.6810413282333,34.98053218599,34.5063383278751,34.98053218599,1516971.51426566,0.0,1.0
2024-09-27,34.68,34.88,34.62,34.86,762579,34.6211431566819,34.8208037285198,34.5612449851306,34.800837671336,763875.404122693,0.0,1.0
2024-09-30,34.79,34.805,34.405,34.56,1427613,34.7309564711927,34.7459310140806,34.3466098704049,34.5013468135792,1430039.97920977,0.0,1.0
2024-10-01,34.56,34.84,34.29,34.84,1674059,34.5013468135792,34.7808716141522,34.2318050415981,34.7808716141522,1676904.94381596,0.0,1.0
2024-10-02,34.57,34.6498,34.31,34.5,962220,34.5113298421711,34.5909944103344,34.2517710987819,34.4414486420279,963855.799012217,0.0,1.0
2024-10-03,34.49,34.635,34.34,34.45,987106,34.431465613436,34.5762195280184,34.2817201845576,34.3915334990684,988784.10585911,0.0,1.0
2024-10-04,34.99,35.015,34.605,34.83,784597,34.9306170430306,34.9555746145103,34.5462704422427,34.7708885855603,785930.835295034,0.0,1.0
2024-10-07,34.62,34.951,34.55,34.95,945865,34.5612449851306,34.8916832315222,34.4913637849873,34.890684928663,947472.99508708,0.0,1.0
2024-10-08,35.04,35.0799,34.7206,34.8,856558,34.98053218599,35.0203644700717,34.661674252765,34.7409394997846,858014.17086561,0.0,1.0
2024-10-09,35.24,35.26,34.94,35.05,1355908,35.1801927578279,35.2001588150117,34.8807019000711,34.9905152145819,1358213.07884585,0.0,1.0
2024-10-10,35.22,35.35,34.99,35.11,969354,35.1602267006441,35.2900060723387,34.9306170430306,35.0504133861333,971001.92699766,0.0,1.0
2024-10-11,35.44,35.47,35.12,35.12,1285878,35.3798533296657,35.4098024154414,35.0603964147252,35.0603964147252,1288064.02602547,0.0,1.0
2024-10-14,35.62,35.685,35.54,35.6,902111,35.5595478443198,35.6244375301671,35.4796836155846,35.539581787136,903644.612149726,0.0,1.0
2024-10-15,35.22,35.62,35.12,35.61,1572190,35.1602267006441,35.5595478443198,35.0603964147252,35.5495648157279,1574862.76386795,0.0,1.0
2024-10-16,35.27,35.3369,35.075,35.24,931499,35.2101418436036,35.2769283048833,35.0154727860617,35.1801927578279,933082.572513646,0.0,1.0
2024-10-17,35.29,35.5999,35.2728,35.57,936047,35.2301079007873,35.5394819568501,35.2129370916093,35.5096327013603,937638.30423187,0.0,1.0
2024-10-18,35.64,35.675,35.49,35.57,1012037,35.5795139015036,35.6144545015752,35.4297684726252,35.5096327013603,1013757.48920717,0.0,1.0
2024-10-21,35.59,35.665,35.375,35.56,1527362,35.5295987585441,35.6044714729833,35.3149636438184,35.4996496727684,1529958.55510268,0.0,1.0
2024-10-22,35.52,35.5999,35.34,35.4,1221117,35.4597175584009,35.5394819568501,35.2800230437468,35.3399212152981,1223192.93064206,0.0,1.0
2024-10-23,35.05,35.4186,34.825,35.37,1370683,34.9905152145819,35.3584896484791,34.7658970712643,35.3099721295225,1373013.19672992,0.0,1.0
2024-10-24,35.36,35.415,35.155,35.39,1443090,35.2999891009306,35.354895758186,35.0953370147968,35.3299381867063,1445543.29051209,0.0,1.0
2024-10-25,35.45,35.77,35.36,35.56,1267377,35.3898363582576,35.7092932731982,35.2999891009306,35.4996496727684,1269531.57384455,0.0,1.0
2024-10-28,35.5,35.84,35.49,35.84,1190387,35.4397515012171,35.7791744733414,35.4297684726252,35.7791744733414,1192410.68884325,0.0,1.0
2024-10-29,35.7,35.74,35.36,35.48,1322177,35.6394120730549,35.6793441874225,35.2999891009306,35.4197854440333,1324424.73526904,0.0,1.0
2024-10-30,35.65,35.92,35.54,35.72,1267483,35.5894969300954,35.8590387020765,35.4796836155846,35.6593781302387,1269637.75404731,0.0,1.0
2024-10-31,34.83,35.4,34.8,35.4,1625085,34.7708885855603,35.3399212152981,34.7409394997846,35.3399212152981,1627847.68674292,0.0,1.0
2024-11-01,35.01,35.305,34.97,35.01,1677496,34.9505831002143,35.2450824436752,34.9106509858468,34.9505831002143,1680347.7868053,0.0,1.0
2024-11-04,34.84,35.1199,34.775,34.97,1290563,34.7808716141522,35.0602965844392,34.7159819283049,34.9106509858468,1292756.99064726,0.0,1.0
2024-11-05,35.39,35.42,35.01,35.01,1126179,35.3299381867063,35.3598872724819,34.9505831002143,34.9505831002143,1128093.53357421,0.0,1.0
2024-11-06,36.44,36.49,35.9,36.21,1593617,36.3781561888549,36.4280713318144,35.8390726448927,36.1485465312414,1596326.19032493,0.0,1.0
2024-11-07,36.94,37.055,36.58,36.58,1906325,36.8773076184495,36.9921124472563,36.5179185891414,36.5179185891414,1909565.80205355,0.0,1.0
2024-11-08,37.22,37.27,36.97,37.01,1244919,37.1568324190225,37.206747561982,36.9072567042252,36.9471888185928,1247035.39466077,0.0,1.0
2024-11-11,37.62,37.63,37.36,37.5,1308581,37.5561535626982,37.5661365912901,37.296594819309,37.4363572195955,1310805.62171562,0.0,1.0
2024-11-12,37.49,37.76,37.285,37.67,1623977,37.4263741910036,37.6959159629847,37.2217221048698,37.6060687056577,1626737.80311411,0.0,1.0
2024-11-13,37.42,37.65,37.36,37.58,1661958,37.3564929908604,37.5861026484739,37.296594819309,37.5162214483306,1664783.3718014,0.0,1.0
2024-11-14,37.0,37.49,36.92,37.48,1614730,36.9372057900009,37.4263741910036,36.8573415612657,37.4163911624117,1617475.08297374,0.0,1.0
2024-11-15,36.4,36.76,36.2391,36.73,1559539,36.3382240744874,36.6976131037955,36.1775971444438,36.6676640180198,1562190.25683909,0.0,1.0
2024-11-18,36.67,36.805,36.37,36.54,1383176,36.6077658464684,36.742536732459,36.3082749887117,36.4779864747738,1385527.43515467,0.0,1.0
2024-11-19,37.08,37.1,36.44,36.51,1664504,37.017070018736,37.0370360759198,36.3781561888549,36.4480373889982,1667333.70006759,0.0,1.0
2024-11-20,37.21,37.24,36.75,37.15,1988707,37.1468493904306,37.1767984762063,36.6876300752036,37.0869512188793,1992087.85359501,0.0,1.0
2024-11-21,37.25,37.52,36.9679,37.52,2807208,37.1867815047982,37.4563232767793,36.9051602682209,37.4563232767793,2811980.32657135,0.0,1.0
2024-11-22,37.48,37.58,37.24,37.32,1563290,37.4163911624117,37.5162214483306,37.1767984762063,37.2566627049414,1565947.6336366,0.0,1.0
2024-11-25,37.44,37.83,37.33,37.83,1706302,37.3764590480441,37.7657971631279,37.2666457335333,37.7657971631279,1709202.7577541,0.0,1.0
2024-11-26,37.56,37.67,37.451,37.52,1218349,37.4962553911468,37.6060687056577,37.3874403794952,37.4563232767793,1220420.22497011,0.0,1.0
2024-11-27,37.43,37.6,37.235,37.6,1199477,37.3664760194522,37.5361875055144,37.1718069619103,37.5361875055144,1201516.14207954,0.0,1.0
2024-11-29,37.72,37.8,37.55,37.56,501361,37.6559838486171,37.7358480773523,37.4862723625549,37.4962553911468,502213.326732519,0.0,1.0
2024-12-02,38.03,38.12,37.9193,37.92,1309071,37.9654577349658,38.0553049922928,37.8549456084535,37.855644420455,1311296.45472836,0.0,1.0
2024-12-03,38.14,38.15,37.925,38.01,1545911,38.0752710494766,38.0852540780685,37.8606359347509,37.945491677782,1548539.08888484,0.0,1.0
2024-12-04,38.55,38.57,38.3,38.37,1598375,38.4845752217442,38.504541278928,38.2349995069469,38.3048807070901,1601092.27904861,0.0,1.0
2024-12-05,38.36,38.6399,38.355,38.6,1439785,38.2948976784982,38.5743226487853,38.2899061642023,38.5344903647036,1442232.67192618,0.0,1.0
2024-12-06,38.76,38.765,38.49,38.53,1562705,38.6942188221739,38.6992103364698,38.4246770501928,38.4646091645604,1565361.63912139,0.0,1.0
2024-12-09,38.38,38.87,38.21,38.8,1464268,38.314863735682,38.8040321366847,38.1451522496198,38.7341509365415,1466757.29366259,0.0,1.0
2024-12-10,38.33,38.625,38.25,38.52,1508875,38.2649485927225,38.5594479361834,38.1850843639874,38.4546261359685,1511440.12672212,0.0,1.0
2024-12-11,39.0,39.0499,38.65,38.69,1851695,38.9338115083793,38.9836268210529,38.5844055076631,38.6243376220307,1854842.92963348,0.0,1.0
2024-12-12,38.63,38.93,38.625,38.93,1497577,38.5644394504793,38.8639303082361,38.5594479361834,38.8639303082361,1500122.91982844,0.0,1.0
2024-12-13,38.83,38.99,38.6,38.9,1645392,38.7641000223171,38.9238284797874,38.5344903647036,38.8339812224604,1648189.20917078,0.0,1.0
2024-12-16,39.24,39.36,39.038,39.08,1730172,39.1734041945847,39.2932005376874,38.9717470170285,39.0136757371144,1733113.33737458,0.0,1.0
2024-12-17,39.11,39.23,38.91,39.23,2475204,39.0436248228901,39.1634211659928,38.8439642510523,39.1634211659928,2479411.91114115,0.0,1.0
2024-12-18,37.55,39.19,37.43,39.09,2903900,37.4862723625549,39.1234890516253,37.3664760194522,39.0236587657063,2908836.7054848,0.0,1.0
2024-12-19,37.42,38.029,37.375,38.0,3105496,37.3564929908604,37.9644594321066,37.3115693621968,37.9355086491901,3110775.42392513,0.0,1.0
2024-12-20,37.69,38.19,37.1,37.1,2364728,37.6260347628414,38.125186192436,37.0370360759198,37.0370360759198,2368748.09906941,0.0,1.0
2024-12-23,38.03,38.05,37.46,37.86,1802701,37.9654577349658,37.9854237921496,37.3964251052279,37.7957462489036,1805765.63855992,0.0,1.0
2024-12-24,38.6,38.615,38.1101,38.2,961654,38.5344903647036,38.5494649075915,38.0454217939868,38.1351692210279,963288.836797505,0.0,1.0
2024-12-26,38.47,38.56,38.23,38.48,1574833,38.47,38.56,38.23,38.48,1574833,0.0654,1.0
2024-12-27,37.93,38.28,37.6399,38.28,1704212,37.93,38.28,37.6399,38.28,1704212,0.0,1.0
2024-12-30,37.43,37.69,37.13,37.42,3070566,37.43,37.69,37.13,37.42,3070566,0.0,1.0
2024-12-31,37.17,37.61,37.09,37.59,2066328,37.17,37.61,37.09,37.59,2066328,0.0,1.0
2025-01-02,37.21,37.63,36.88,37.43,2705341,37.21,37.63,36.88,37.43,2705341,0.0,1.0
2025-01-03,37.83,37.89,37.3,37.47,1559494,37.83,37.89,37.3,37.47,1559494,0.0,1.0
2025-01-06,38.36,38.47,38.1398,38.34,2414899,38.36,38.47,38.1398,38.34,2414899,0.0,1.0
2025-01-07,37.77,38.5,37.599,38.5,1876085,37.77,38.5,37.599,38.5,1876085,0.0,1.0
2025-01-08,37.79,37.92,37.43,37.72,2005287,37.79,37.92,37.43,37.72,2005287,0.0,1.0
2025-01-10,37.36,38.0,37.02,37.68,3027673,37.36,38.0,37.02,37.68,3027673,0.0,1.0
2025-01-13,37.32,37.33,36.83,36.89,2622304,37.32,37.33,36.83,36.89,2622304,0.0,1.0
2025-01-14,37.21,37.64,37.03,37.59,2612465,37.21,37.64,37.03,37.59,2612465,0.0,1.0
2025-01-15,38.12,38.2599,37.7246,37.92,2424295,38.12,38.2599,37.7246,37.92,2424295,0.0,1.0
2025-01-16,38.02,38.3,38.02,38.29,2603655,38.02,38.3,38.02,38.29,2603655,0.0,1.0
2025-01-17,38.5,38.7,38.365,38.59,1727973,38.5,38.7,38.365,38.59,1727973,0.0,1.0
2025-01-21,38.92,38.995,38.475,38.86,2728770,38.92,38.995,38.475,38.86,2728770,0.0,1.0
2025-01-22,39.29,39.54,39.25,39.44,2746587,39.29,39.54,39.25,39.44,2746587,0.0,1.0
2025-01-23,39.6,39.6,39.2,39.26,2993626,39.6,39.6,39.2,39.26,2993626,0.0,1.0
2025-01-24,39.5,39.71,39.405,39.66,1938685,39.5,39.71,39.405,39.66,1938685,0.0,1.0
2025-01-27,38.62,38.85,38.2001,38.23,3023760,38.62,38.85,38.2001,38.23,3023760,0.0,1.0
2025-01-28,39.17,39.2899,38.48,38.81,2549903,39.17,39.2899,38.48,38.81,2549903,0.0,1.0
2025-01-29,39.03,39.1999,38.81,39.19,2179453,39.03,39.1999,38.81,39.19,2179453,0.0,1.0
2025-01-30,39.39,39.62,39.085,39.38,4244249,39.39,39.62,39.085,39.38,4244249,0.0,1.0
2025-01-31,39.31,39.949,39.26,39.65,3082834,39.31,39.949,39.26,39.65,3082834,0.0,1.0
2025-02-03,39.01,39.215,38.4108,38.52,3222447,39.01,39.215,38.4108,38.52,3222447,0.0,1.0
2025-02-04,39.4,39.43,39.055,39.09,2307043,39.4,39.43,39.055,39.09,2307043,0.0,1.0
2025-02-05,39.52,39.565,39.215,39.33,2544502,39.52,39.565,39.215,39.33,2544502,0.0,1.0
2025-02-06,39.58,39.635,39.29,39.6,2186481,39.58,39.635,39.29,39.6,2186481,0.0,1.0
2025-02-07,39.32,39.92,39.29,39.73,3759859,39.32,39.92,39.29,39.73,3759859,0.0,1.0
2025-02-10,39.59,39.695,39.445,39.6,1781575,39.59,39.695,39.445,39.6,1781575,0.0,1.0
2025-02-11,39.31,39.395,39.105,39.36,2104816,39.31,39.395,39.105,39.36,2104816,0.0,1.0
2025-02-12,39.3,39.375,38.81,38.91,2817052,39.3,39.375,38.81,38.91,2817052,0.0,1.0
2025-02-13,39.77,39.7999,39.3049,39.42,2044027,39.77,39.7999,39.3049,39.42,2044027,0.0,1.0
2025-02-14,39.84,39.9,39.6997,39.86,1788823,39.84,39.9,39.6997,39.86,1788823,0.0,1.0
2025-02-18,39.74,39.96,39.5,39.95,2261382,39.74,39.96,39.5,39.95,2261382,0.0,1.0
2025-02-19,39.66,39.6887,39.41,39.58,2603514,39.66,39.6887,39.41,39.58,2603514,0.0,1.0
2025-02-20,39.26,39.66,39.04,39.63,2312391,39.26,39.66,39.04,39.63,2312391,0.0,1.0
2025-02-21,38.23,39.32,38.165,39.32,2487597,38.23,39.32,38.165,39.32,2487597,0.0,1.0
2025-02-24,37.81,38.45,37.61,38.44,3282078,37.81,38.45,37.61,38.44,3282078,0.0,1.0
2025-02-25,37.27,37.75,36.7499,37.75,2833727,37.27,37.75,36.7499,37.75,2833727,0.0,1.0
2025-02-26,37.55,37.945,37.3611,37.5,3382292,37.55,37.945,37.3611,37.5,3382292,0.0,1.0
2025-02-27,36.64,37.869,36.62,37.82,3366358,36.64,37.869,36.62,37.82,3366358,0.0,1.0
2025-02-28,37.26,37.285,36.34,36.61,3051988,37.26,37.285,36.34,36.61,3051988,0.0,1.0
2025-03-03,36.45,37.65,36.149,37.54,4075576,36.45,37.65,36.149,37.54,4075576,0.0,1.0
2025-03-04,36.01,36.655,35.22,36.01,5173295,36.01,36.655,35.22,36.01,5173295,0.0,1.0
2025-03-05,36.7,36.795,35.92,36.14,4463762,36.7,36.795,35.92,36.14,4463762,0.0,1.0
2025-03-06,35.48,36.39,35.305,36.07,5827230,35.48,36.39,35.305,36.07,5827230,0.0,1.0
2025-03-07,35.5,35.7098,34.51,35.36,3630598,35.5,35.7098,34.51,35.36,3630598,0.0,1.0
2025-03-10,34.07,34.78,33.68,34.78,4712905,34.07,34.78,33.68,34.78,4712905,0.0,1.0
2025-03-11,34.2,34.695,33.82,34.09,5249471,34.2,34.695,33.82,34.09,5249471,0.0,1.0
2025-03-12,34.75,35.08,34.3209,34.95,3585012,34.75,35.08,34.3209,34.95,3585012,0.0,1.0
2025-03-13,33.98,34.7,33.8,34.65,3970779,33.98,34.7,33.8,34.65,3970779,0.0,1.0
2025-03-14,34.84,34.895,34.36,34.49,2913840,34.84,34.895,34.36,34.49,2913840,0.0,1.0
2025-03-17,35.1,35.3299,34.81,34.81,2755085,35.1,35.3299,34.81,34.81,2755085,0.0,1.0
2025-03-18,34.44,34.85,34.21,34.85,2320009,34.44,34.85,34.21,34.85,2320009,0.0,1.0
2025-03-19,35.06,35.39,34.505,34.64,2438320,35.06,35.39,34.505,34.64,2438320,0.0,1.0
2025-03-20,35.01,35.4654,34.8,34.8,2761827,35.01,35.4654,34.8,34.8,2761827,0.0,1.0
2025-03-21,35.22,35.25,34.63,34.73,2634566,35.22,35.25,34.63,34.73,2634566,0.0,1.0
2025-03-24,36.12,36.215,35.76,35.76,3163941,36.12,36.215,35.76,35.76,3163941,0.0,1.0
2025-03-25,36.32,36.425,36.145,36.36,2427985,36.32,36.425,36.145,36.36,2427985,0.0,1.0
2025-03-26,35.54,36.28,35.385,36.28,2206440,35.54,36.28,35.385,36.28,2206440,0.0,1.0
2025-03-27,35.3,35.715,35.145,35.32,2418764,35.3,35.715,35.145,35.32,2418764,0.0,1.0
2025-03-28,34.3,35.183082,34.195,35.17,2741169,34.3,35.183082,34.195,35.17,2741169,0.0,1.0
2025-03-31,34.25,34.345,33.2,33.69,2274127,34.25,34.345,33.2,33.69,2274127,0.0,1.0
2025-04-01,34.53,34.71,33.92,34.15,3351997,34.53,34.71,33.92,34.15,3351997,0.0,1.0
2025-04-02,34.95,35.16,33.9805,34.01,2849978,34.95,35.16,33.9805,34.01,2849978,0.0,1.0
2025-04-03,32.91,33.62,32.88,33.37,5998572,32.91,33.62,32.88,33.37,5998572,0.0,1.0
2025-04-04,30.85,32.0,30.68,31.85,8478008,30.85,32.0,30.68,31.85,8478008,0.0,1.0
2025-04-07,30.98,32.26,29.23,29.79,8599626,30.98,32.26,29.23,29.79,8599626,0.0,1.0
2025-04-08,30.53,32.475,30.08,32.35,7271504,30.53,32.475,30.08,32.35,7271504,0.0,1.0
2025-04-09,34.01,34.24,30.28,30.42,6557458,34.01,34.24,30.28,30.42,6557458,0.0,1.0
2025-04-10,32.57,33.3,31.58,33.3,4722155,32.57,33.3,31.58,33.3,4722155,0.0,1.0
2025-04-11,33.01,33.115,32.13,32.49,5736256,33.01,33.115,32.13,32.49,5736256,0.0,1.0
2025-04-14,33.14,33.939,32.82,33.76,3195720,33.14,33.939,32.82,33.76,3195720,0.0,1.0
2025-04-15,33.23,33.605,33.103,33.27,3419928,33.23,33.605,33.103,33.27,3419928,0.0,1.0
2025-04-16,32.56,33.1099,32.1201,32.81,3049053,32.56,33.1099,32.1201,32.81,3049053,0.0,1.0
2025-04-17,32.47,32.72,32.23,32.68,4246525,32.47,32.72,32.23,32.68,4246525,0.0,1.0
2025-04-21,31.67,32.195,31.33,32.14,3339890,31.67,32.195,31.33,32.14,3339890,0.0,1.0
2025-04-22,32.57,32.78,32.03,32.12,1997959,32.57,32.78,32.03,32.12,1997959,0.0,1.0
2025-04-23,33.31,34.03,33.23,33.7,2857893,33.31,34.03,33.23,33.7,2857893,0.0,1.0
2025-04-24,34.17,34.23,33.355,33.42,2019931,34.17,34.23,33.355,33.42,2019931,0.0,1.0
2025-04-25,34.7,34.795,34.2,34.34,3081544,34.7,34.795,34.2,34.34,3081544,0.0,1.0
2025-04-28,34.79,34.984,34.34,34.82,2640139,34.79,34.984,34.34,34.82,2640139,0.0,1.0
2025-04-29,34.99,35.08,34.6,34.67,3754420,34.99,35.08,34.6,34.67,3754420,0.0,1.0
2025-04-30,34.84,34.935,33.92,34.31,3012002,34.84,34.935,33.92,34.31,3012002,0.0,1.0
2025-05-01,35.22,35.7,35.204,35.49,2722779,35.22,35.7,35.204,35.49,2722779,0.0,1.0
2025-05-02,35.98,36.17,35.66,35.78,2478200,35.98,36.17,35.66,35.78,2478200,0.0,1.0
2025-05-05,35.89,36.1,35.62,35.66,2465513,35.89,36.1,35.62,35.66,2465513,0.0,1.0
2025-05-06,35.5,35.76,35.335,35.45,1816032,35.5,35.76,35.335,35.45,1816032,0.0,1.0
2025-05-07,35.59,35.77,35.2314,35.56,1891473,35.59,35.77,35.2314,35.56,1891473,0.0,1.0
2025-05-08,35.89,36.25,35.639,35.92,1828712,35.89,36.25,35.639,35.92,1828712,0.0,1.0
2025-05-09,35.9,36.24,35.78,36.12,2267352,35.9,36.24,35.78,36.12,2267352,0.0,1.0
2025-05-12,37.27,37.29,36.8018,37.23,2849052,37.27,37.29,36.8018,37.23,2849052,0.0,1.0
2025-05-13,37.84,38.01,37.31,37.42,2541276,37.84,38.01,37.31,37.42,2541276,0.0,1.0
2025-05-14,38.04,38.155,37.9,38.02,2364526,38.04,38.155,37.9,38.02,2364526,0.0,1.0
2025-05-15,37.97,38.13,37.62,37.88,2594312,37.97,38.13,37.62,37.88,2594312,0.0,1.0
2025-05-16,38.23,38.27,37.8599,38.12,1537390,38.23,38.27,37.8599,38.12,1537390,0.0,1.0
2025-05-19,38.34,38.34,37.62,37.73,1699062,38.34,38.34,37.62,37.73,1699062,0.0,1.0
2025-05-20,38.21,38.2999,37.93,38.18,2098590,38.21,38.2999,37.93,38.18,2098590,0.0,1.0
2025-05-21,37.59,38.27,37.45,37.93,2486457,37.59,38.27,37.45,37.93,2486457,0.0,1.0
2025-05-22,37.63,37.87,37.45,37.63,1832222,37.63,37.87,37.45,37.63,1832222,0.0,1.0
2025-05-23,37.39,37.586316,37.05,37.13,1943583,37.39,37.586316,37.05,37.13,1943583,0.0,1.0
2025-05-27,38.22,38.29,37.78,37.86,1983976,38.22,38.29,37.78,37.86,1983976,0.0,1.0
2025-05-28,38.13,38.395,38.095,38.3,1820363,38.13,38.395,38.095,38.3,1820363,0.0,1.0
2025-05-29,38.25,38.63,38.04,38.56,2071505,38.25,38.63,38.04,38.56,2071505,0.0,1.0
2025-05-30,38.16,38.24,37.64,38.12,1995071,38.16,38.24,37.64,38.12,1995071,0.0,1.0
2025-06-02,38.48,38.495,37.85,38.07,2074827,38.48,38.495,37.85,38.07,2074827,0.0,1.0
2025-06-03,38.66,38.81,38.41,38.54,2651673,38.66,38.81,38.41,38.54,2651673,0.0,1.0
2025-06-04,38.83,38.96,38.65,38.77,2436813,38.83,38.96,38.65,38.77,2436813,0.0,1.0
2025-06-05,38.58,39.1454,38.37,38.98,3693464,38.58,39.1454,38.37,38.98,3693464,0.0,1.0
2025-06-06,38.95,39.125,38.86,39.02,2000144,38.95,39.125,38.86,39.02,2000144,0.0,1.0
2025-06-09,38.99,39.0765,38.76,38.99,2009695,38.99,39.0765,38.76,38.99,2009695,0.0,1.0
2025-06-10,39.24,39.265,38.84,39.13,3334464,39.24,39.265,38.84,39.13,3334464,0.0,1.0
2025-06-11,39.29,39.54,39.13,39.41,2945867,39.29,39.54,39.13,39.41,2945867,0.0,1.0
2025-06-12,39.19,39.36,39.0777,39.12,2140190,39.19,39.36,39.0777,39.12,2140190,0.0,1.0
2025-06-13,38.75,39.07,38.58,38.71,3276631,38.75,39.07,38.58,38.71,3276631,0.0,1.0
2025-06-16,39.22,39.35,39.05,39.05,2092106,39.22,39.35,39.05,39.05,2092106,0.0,1.0
2025-06-17,38.86,39.155,38.79,39.07,3028300,38.86,39.155,38.79,39.07,3028300,0.0,1.0
2025-06-18,38.85,39.14,38.76,38.92,3335863,38.85,39.14,38.76,38.92,3335863,0.0,1.0
2025-06-20,38.66,39.11,38.56,39.11,2265672,38.66,39.11,38.56,39.11,2265672,0.0,1.0
2025-06-23,39.14,39.18,38.485,38.66,2511095,39.14,39.18,38.485,38.66,2511095,0.0,1.0
2025-06-24,39.79,39.86,39.5,39.61,3052783,39.79,39.86,39.5,39.61,3052783,0.0,1.0
2025-06-25,39.76,39.97,39.65,39.96,2666906,39.76,39.97,39.65,39.96,2666906,0.0,1.0
2025-06-26,40.16,40.19,39.8,39.92,2244389,40.16,40.19,39.8,39.92,2244389,0.0,1.0
2025-06-27,40.45,40.55,40.135,40.25,2773646,40.45,40.55,40.135,40.25,2773646,0.0,1.0
2025-06-30,40.65,40.73,40.545,40.7,3215882,40.65,40.73,40.545,40.7,3215882,0.0,1.0
2025-07-01,40.2,40.5473,40.01,40.48,3440247,40.2,40.5473,40.01,40.48,3440247,0.0,1.0
2025-07-02,40.45,40.485,40.15,40.19,4760833,40.45,40.485,40.15,40.19,4760833,0.0,1.0
2025-07-03,40.83,40.905,40.67,40.69,1470939,40.83,40.905,40.67,40.69,1470939,0.0,1.0
2025-07-07,40.57,40.68,40.34,40.62,2914353,40.57,40.68,40.34,40.62,2914353,0.0,1.0
2025-07-08,40.51,40.69,40.42,40.69,2452039,40.51,40.69,40.42,40.69,2452039,0.0,1.0
2025-07-09,40.89,40.92,40.6547,40.71,3626029,40.89,40.92,40.6547,40.71,3626029,0.0,1.0
2025-07-10,40.97,41.01,40.6565,40.97,2470152,40.97,41.01,40.6565,40.97,2470152,0.0,1.0
2025-07-11,40.79,40.89,40.67,40.82,2156123,40.79,40.89,40.67,40.82,2156123,0.0,1.0
2025-07-14,41.04,41.105,40.75,40.8,2638541,41.04,41.105,40.75,40.8,2638541,0.0,1.0
2025-07-15,40.86,41.3262,40.85,41.28,3952871,40.86,41.3262,40.85,41.28,3952871,0.0,1.0
2025-07-16,41.05,41.0799,40.57,40.97,3177643,41.05,41.0799,40.57,40.97,3177643,0.0,1.0
2025-07-17,41.33,41.3899,41.03,41.08,3145252,41.33,41.3899,41.03,41.08,3145252,0.0,1.0
2025-07-18,41.3,41.5,41.15,41.5,2559186,41.3,41.5,41.15,41.5,2559186,0.0,1.0
2025-07-21,41.39,41.59,41.38,41.41,2395237,41.39,41.59,41.38,41.41,2395237,0.0,1.0
2025-07-22,41.24,41.45,40.92,41.45,3046288,41.24,41.45,40.92,41.45,3046288,0.0,1.0
2025-07-23,41.56,41.57,41.25,41.4,3285732,41.56,41.57,41.25,41.4,3285732,0.0,1.0
2025-07-24,41.47,41.62,41.42,41.6,2064243,41.47,41.62,41.42,41.6,2064243,0.0,1.0
2025-07-25,41.7,41.76,41.4501,41.46,2303447,41.7,41.76,41.4501,41.46,2303447,0.0,1.0
2025-07-28,41.78,41.88,41.7,41.78,2385229,41.78,41.88,41.7,41.78,2385229,0.0,1.0
2025-07-29,41.53,41.875,41.45,41.86,2481842,41.53,41.875,41.45,41.86,2481842,0.0,1.0
2025-07-30,41.63,41.8356,41.3619,41.65,3473130,41.63,41.8356,41.3619,41.65,3473130,0.0,1.0
2025-07-31,41.73,42.37,41.65,42.37,3542176,41.73,42.37,41.65,42.37,3542176,0.0,1.0
2025-08-01,40.91,41.165,40.5797,41.14,3290387,40.91,41.165,40.5797,41.14,3290387,0.0,1.0
2025-08-04,41.78,41.825,41.26,41.28,3498086,41.78,41.825,41.26,41.28,3498086,0.0,1.0
2025-08-05,41.33,41.8199,41.2348,41.74,2706633,41.33,41.8199,41.2348,41.74,2706633,0.0,1.0
2025-08-06,41.77,41.8,41.36,41.48,2712671,41.77,41.8,41.36,41.48,2712671,0.0,1.0
2025-08-07,41.7,42.09,41.3498,42.07,3150359,41.7,42.09,41.3498,42.07,3150359,0.0,1.0
2025-08-08,41.8,41.9499,41.715,41.81,3140470,41.8,41.9499,41.715,41.81,3140470,0.0,1.0
2025-08-11,41.79,42.085,41.74,41.84,2605063,41.79,42.085,41.74,41.84,2605063,0.0,1.0
2025-08-12,42.4,42.429,41.89,42.07,2547324,42.4,42.429,41.89,42.07,2547324,0.0,1.0
2025-08-13,42.39,42.62,42.2,42.62,3417594,42.39,42.62,42.2,42.62,3417594,0.0,1.0
2025-08-14,42.31,42.425,42.1275,42.19,3118437,42.31,42.425,42.1275,42.19,3118437,0.0,1.0
2025-08-15,42.28,42.45,42.16,42.45,2973380,42.28,42.45,42.16,42.45,2973380,0.0,1.0
2025-08-18,42.36,42.3897,42.12,42.26,2863140,42.36,42.3897,42.12,42.26,2863140,0.0,1.0
2025-08-19,41.79,42.34,41.705,42.34,2797837,41.79,42.34,41.705,42.34,2797837,0.0,1.0
2025-08-20,41.55,41.684,40.98,41.66,3606474,41.55,41.684,40.98,41.66,3606474,0.0,1.0
2025-08-21,41.39,41.565,41.2051,41.41,3028723,41.39,41.565,41.2051,41.41,3028723,0.0,1.0
2025-08-22,42.25,42.37,41.44,41.49,3711282,42.25,42.37,41.44,41.49,3711282,0.0,1.0
2025-08-25,42.14,42.3451,42.12,42.21,2417666,42.14,42.3451,42.12,42.21,2417666,0.0,1.0
2025-08-26,42.38,42.405,42.105,42.12,2813811,42.38,42.405,42.105,42.12,2813811,0.0,1.0
2025-08-27,42.42,42.4899,42.27,42.41,2341548,42.42,42.4899,42.27,42.41,2341548,0.0,1.0
2025-08-28,42.72,42.74,42.455,42.49,3327855,42.72,42.74,42.455,42.49,3327855,0.0,1.0
2025-08-29,42.29,42.725,42.145,42.64,2896339,42.29,42.725,42.145,42.64,2896339,0.0,1.0
2025-09-02,42.03,42.035,41.48,41.66,3075067,42.03,42.035,41.48,41.66,3075067,0.0,1.0
2025-09-03,42.19,42.4,41.99,42.28,2530969,42.19,42.4,41.99,42.28,2530969,0.0,1.0
2025-09-04,42.63,42.65,42.175,42.28,2152159,42.63,42.65,42.175,42.28,2152159,0.0,1.0
2025-09-05,42.88,43.21,42.48,43.19,3239988,42.88,43.21,42.48,43.19,3239988,0.0,1.0
2025-09-08,43.1,43.21,43.05,43.08,2693665,43.1,43.21,43.05,43.08,2693665,0.0,1.0
2025-09-09,43.29,43.305,42.98,43.18,3014262,43.29,43.305,42.98,43.18,3014262,0.0,1.0
2025-09-10,43.3,43.59,43.165,43.59,2994787,43.3,43.59,43.165,43.59,2994787,0.0,1.0
2025-09-11,43.66,43.77,43.4212,43.57,2532107,43.66,43.77,43.4212,43.57,2532107,0.0,1.0
2025-09-12,43.72,43.82,43.65,43.69,2051226,43.72,43.82,43.65,43.69,2051226,0.0,1.0
2025-09-15,44.15,44.23,43.975,43.99,2946660,44.15,44.23,43.975,43.99,2946660,0.0,1.0
2025-09-16,44.2,44.27,44.02,44.26,2093184,44.2,44.27,44.02,44.26,2093184,0.0,1.0
2025-09-17,44.03,44.17,43.58,44.17,3411976,44.03,44.17,43.58,44.17,3411976,0.0,1.0
2025-09-18,44.33,44.535,44.2,44.35,3151091,44.33,44.535,44.2,44.35,3151091,0.0,1.0
2025-09-19,44.48,44.535,44.2647,44.515,2448388,44.48,44.535,44.2647,44.515,2448388,0.0,1.0
2025-09-22,44.58,44.645,44.36,44.43,1987727,44.58,44.645,44.36,44.43,1987727,0.0,1.0
2025-09-23,44.17,44.7099,44.08,44.63,3125287,44.17,44.7099,44.08,44.63,3125287,0.0,1.0
2025-09-24,43.97,44.32,43.81,44.32,1939120,43.97,44.32,43.81,44.32,1939120,0.0,1.0
2025-09-25,43.47,43.665,43.175,43.56,3121361,43.47,43.665,43.175,43.56,3121361,0.0,1.0
2025-09-26,43.64,43.71,43.31,43.61,2411018,43.64,43.71,43.31,43.61,2411018,0.0,1.0
2025-09-29,43.89,44.035,43.8,43.99,2381162,43.89,44.035,43.8,43.99,2381162,0.0,1.0
2025-09-30,43.92,43.9491,43.53,43.89,2941087,43.92,43.9491,43.53,43.89,2941087,0.0,1.0
2025-10-01,44.16,44.255,43.6777,43.74,3221483,44.16,44.255,43.6777,43.74,3221483,0.0,1.0
2025-10-02,44.24,44.47,44.03,44.47,2510315,44.24,44.47,44.03,44.47,2510315,0.0,1.0
2025-10-03,44.24,44.485,44.035,44.4,2504973,44.24,44.485,44.035,44.4,2504973,0.0,1.0
2025-10-06,44.55,44.63,44.25,44.47,2699339,44.55,44.63,44.25,44.47,2699339,0.0,1.0
2025-10-07,44.18,44.6162,43.99,44.61,2466033,44.18,44.6162,43.99,44.61,2466033,0.0,1.0
2025-10-08,44.54,44.5593,44.24,44.33,2401748,44.54,44.5593,44.24,44.33,2401748,0.0,1.0
2025-10-09,44.46,44.56,44.2712,44.56,2637907,44.46,44.56,44.2712,44.56,2637907,0.0,1.0
2025-10-10,43.04,44.645,43.0,44.54,4028900,43.04,44.645,43.0,44.54,4028900,0.0,1.0
2025-10-13,44.02,44.06,43.57,43.69,2562707,44.02,44.06,43.57,43.69,2562707,0.0,1.0
2025-10-14,43.83,44.155,43.095,43.47,3224504,43.83,44.155,43.095,43.47,3224504,0.0,1.0
2025-10-15,44.07,44.525,43.68,44.26,2640313,44.07,44.525,43.68,44.26,2640313,0.0,1.0
2025-10-16,43.8,44.51,43.53,44.38,3704678,43.8,44.51,43.53,44.38,3704678,0.0,1.0
2025-10-17,43.96,44.055,43.46,43.59,13399267,43.96,44.055,43.46,43.59,13399267,0.0,1.0
2025-10-20,44.55,44.6,44.225,44.28,2375607,44.55,44.6,44.225,44.28,2375607,0.0,1.0
2025-10-21,44.47,44.635,44.32,44.5,2222263,44.47,44.635,44.32,44.5,2222263,0.0,1.0
2025-10-22,44.18,44.605,43.81,44.58,3520713,44.18,44.605,43.81,44.58,3520713,0.0,1.0
2025-10-23,44.61,44.65,44.1,44.14,3248643,44.61,44.65,44.1,44.14,3248643,0.0,1.0
2025-10-24,44.93,45.1185,44.89,45.01,2184440,44.93,45.1185,44.89,45.01,2184440,0.0,1.0
2025-10-27,45.56,45.615,45.33,45.44,2248587,45.56,45.615,45.33,45.44,2248587,0.0,1.0
2025-10-28,45.68,45.835,45.58,45.72,3060388,45.68,45.835,45.58,45.72,3060388,0.0,1.0
2025-10-29,45.63,45.79,45.285,45.69,3216189,45.63,45.79,45.285,45.69,3216189,0.0,1.0
2025-10-30,44.58,45.155,44.55,44.96,3606581,44.58,45.155,44.55,44.96,3606581,0.0,1.0
2025-10-31,44.87,45.0499,44.575,45.0,2990517,44.87,45.0499,44.575,45.0,2990517,0.0,1.0
2025-11-03,44.87,45.16,44.7,45.16,2051634,44.87,45.16,44.7,45.16,2051634,0.0,1.0
2025-11-04,43.82,44.4698,43.775,44.07,3306113,43.82,44.4698,43.775,44.07,3306113,0.0,1.0
2025-11-05,44.22,44.46,43.7645,43.89,2944808,44.22,44.46,43.7645,43.89,2944808,0.0,1.0
2025-11-06,43.47,44.17,43.2935,44.17,3051378,43.47,44.17,43.2935,44.17,3051378,0.0,1.0
2025-11-07,43.5,43.5,42.57,43.15,3653278,43.5,43.5,42.57,43.15,3653278,0.0,1.0
2025-11-10,44.36,44.425,43.96,44.11,3033421,44.36,44.425,43.96,44.11,3033421,0.0,1.0
2025-11-11,44.24,44.31,43.97,44.21,2339221,44.24,44.31,43.97,44.21,2339221,0.0,1.0
2025-11-12,44.17,44.44,43.96,44.44,2582457,44.17,44.44,43.96,44.44,2582457,0.0,1.0
2025-11-13,43.17,43.9999,43.005,43.95,4064221,43.17,43.9999,43.005,43.95,4064221,0.0,1.0
2025-11-14,43.11,43.465,42.335,42.51,3419406,43.11,43.465,42.335,42.51,3419406,0.0,1.0
2025-11-17,42.71,43.38,42.42,42.99,3077210,42.71,43.38,42.42,42.99,3077210,0.0,1.0
2025-11-18,42.36,42.735,41.91,42.36,4384647,42.36,42.735,41.91,42.36,4384647,0.0,1.0
2025-11-19,42.57,42.8758,42.11,42.4,2949771,42.57,42.8758,42.11,42.4,2949771,0.0,1.0
2025-11-20,41.76,43.555,41.6945,43.38,4076258,41.76,43.555,41.6945,43.38,4076258,0.0,1.0
2025-11-21,42.13,42.55,41.42,41.88,4157543,42.13,42.55,41.42,41.88,4157543,0.0,1.0
2025-11-24,43.12,43.21,42.41,42.43,2413195,43.12,43.21,42.41,42.43,2413195,0.0,1.0
2025-11-25,43.63,43.715,42.7399,43.18,3146502,43.63,43.715,42.7399,43.18,3146502,0.0,1.0
2025-11-26,43.95,44.115,43.717,43.84,1708739,43.95,44.115,43.717,43.84,1708739,0.0,1.0