date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-17,35.9657,36.3,35.9657,36.2272,3140,35.5387549303874,35.8690864899908,35.5387549303874,35.7971506911899,3177.72241096261,0.0,1.0
2022-02-18,35.8038,35.89,35.74,35.89,1859,35.3787768283838,35.4639535571837,35.3157341915226,35.4639535571837,1881.33310891067,0.0,1.0
2022-02-22,35.6513,35.96,35.6513,35.78,892,35.2280871399617,35.5331225944922,35.2280871399617,35.3552593556989,902.716047954983,0.0,1.0
2022-02-23,35.28,35.43,35.28,35.43,282,34.8611948034952,35.0094141691563,34.8611948034952,35.0094141691563,285.387808882629,0.0,1.0
2022-02-24,34.05,34.13,33.1999,33.1999,1410,33.645796005074,33.7248463334266,32.8057874534172,32.8057874534172,1426.93904441315,0.0,1.0
2022-02-25,35.35,35.35,34.72,34.72,336,34.9303638408037,34.9303638408037,34.307842505027,34.307842505027,340.036538243133,0.0,1.0
2022-02-28,35.18,35.18,34.86,34.89,1127,34.7623818930544,34.7623818930544,34.446180579644,34.4758244527763,1140.53922202384,0.0,1.0
2022-03-01,34.0477,35.32,34.0477,35.08,880,33.6435233081339,34.9007199676715,33.6435233081339,34.6635689826137,890.571885874871,0.0,1.0
2022-03-02,34.9665,35.07,34.57,34.57,987,34.5514163292634,34.6536876915696,34.1596231393659,34.1596231393659,998.857331089205,0.0,1.0
2022-03-03,34.7338,34.7338,34.7338,34.7338,50,34.3214786866678,34.3214786866678,34.3214786866678,34.3214786866678,50.6006753337996,0.0,1.0
2022-03-04,34.23,34.23,34.23,34.23,149,33.8236592438673,33.8236592438673,33.8236592438673,33.8236592438673,150.790012494723,0.0,1.0
2022-03-07,33.42,34.21,33.42,34.21,4863,33.0232746692973,33.8038966617792,33.0232746692973,33.8038966617792,4921.42168296535,0.0,1.0
2022-03-08,34.3245,34.48,34.1905,34.1905,530,33.9170374442338,34.0706915199692,33.7846281442432,33.7846281442432,536.367158538276,0.0,1.0
2022-03-09,35.9172,35.9172,35.9172,35.9172,17,35.4908306688236,35.4908306688236,35.4908306688236,35.4908306688236,17.2042296134919,0.0,1.0
2022-03-10,35.31,35.34,35.29,35.29,625,34.8908386766274,34.9204825497596,34.8710760945392,34.8710760945392,632.508441672495,0.0,1.0
2022-03-11,35.13,35.13,35.13,35.13,233,34.7129754378341,34.7129754378341,34.7129754378341,34.7129754378341,235.799147055506,0.0,1.0
2022-03-14,35.505,35.68,35.505,35.62,665,35.0835238519869,35.2564464452582,35.0835238519869,35.1971586989937,672.988981939533,0.0,1.0
2022-03-15,35.6728,35.6728,35.6728,35.6728,13,35.2493319157064,35.2493319157064,35.2493319157064,35.2493319157064,13.1561755867879,0.0,1.0
2022-03-16,36.4466,36.4466,36.02,36.02,442,36.0139462166969,36.0139462166969,35.5924103407567,35.5924103407567,447.309969950788,0.0,1.0
2022-03-17,36.2372,36.31,36.2372,36.31,147,35.807031982234,35.8789677810349,35.807031982234,35.8789677810349,148.765985481371,0.0,1.0
2022-03-18,36.59,36.59,35.9,35.97,2173,36.155643930269,36.155643930269,35.4738348482278,35.5430038855363,2199.10535000693,0.0,1.0
2022-03-21,36.0,36.09,36.0,36.09,660,35.5726477586685,35.6615793780652,35.5726477586685,35.6615793780652,667.928914406155,0.0,1.0
2022-03-22,36.6246,36.6246,36.6246,36.6246,660,36.1898331972814,36.1898331972814,36.1898331972814,36.1898331972814,667.928914406155,0.0,1.0
2022-03-23,35.98,36.12,35.98,36.12,715,35.5528851765804,35.6912232511974,35.5528851765804,35.6912232511974,723.589657273334,0.0,1.0
2022-03-24,36.8381,36.8468,36.835,36.835,545,36.4007987610724,36.4093954842808,36.3977355608488,36.3977355608488,551.547361138416,0.0,1.0
2022-03-25,36.6838,36.6899,36.64,36.6899,471,36.2483304402624,36.2543580277992,36.2050503854893,36.2543580277992,476.658361644391,0.0,1.0
2022-03-28,36.7352,36.7352,36.51,36.56,453,36.2991202762289,36.2991202762289,36.0765936019163,36.1260000571367,458.442118524224,0.0,1.0
2022-03-29,37.5546,37.5546,37.5546,37.5546,9,37.1087932643804,37.1087932643804,37.1087932643804,37.1087932643804,9.10812156008392,0.0,1.0
2022-03-30,37.37,37.51,37.37,37.51,420,36.9263846317068,37.0647227063238,36.9263846317068,37.0647227063238,425.045672803916,0.0,1.0
2022-03-31,36.96,37.25,36.96,37.25,487,36.5212516988997,36.8078091391779,36.5212516988997,36.8078091391779,492.850577751208,0.0,1.0
2022-04-01,37.32,37.32,37.097,37.21,490,36.8769781764864,36.8769781764864,36.6566253862035,36.7682839750016,495.886618271236,0.0,1.0
2022-04-04,38.0105,38.0105,37.87,37.87,358,37.5592813230797,37.5592813230797,37.4204491839105,37.4204491839105,362.300835390005,0.0,1.0
2022-04-05,37.75,38.04,37.75,38.04,1109,37.3018736913816,37.5884311316598,37.3018736913816,37.5884311316598,1122.32297890367,0.0,1.0
2022-04-06,37.106,37.106,37.01,37.01,416,36.6655185481432,36.6655185481432,36.5706581541201,36.5706581541201,420.997618777212,0.0,1.0
2022-04-07,37.01,37.01,36.83,37.0,625,36.5706581541201,36.5706581541201,36.3927949153267,36.560776863076,632.508441672494,0.0,1.0
2022-04-08,37.019,37.14,36.99,37.14,1278,36.5795513160597,36.699114937693,36.5508955720319,36.699114937693,1293.35326153192,0.0,1.0
2022-04-11,36.42,36.65,36.37,36.65,2424,35.9876619825197,36.2149316765334,35.9382555272993,36.2149316765334,2453.1207401826,0.0,1.0
2022-04-12,35.72,36.11,35.72,36.11,479,35.2959716094345,35.6813419601534,35.2959716094345,35.6813419601534,484.754469697799,0.0,1.0
2022-04-13,35.69,35.88,35.53,35.64,6023,35.2663277363022,35.4540722661397,35.108227079597,35.2169212810819,6095.3573507095,0.0,1.0
2022-04-14,35.44,35.7,35.44,35.7,681,35.0192954602004,35.2762090273463,35.0192954602004,35.2762090273463,689.18119804635,0.0,1.0
2022-04-18,34.84,35.7,34.8,35.7,10692,34.4264179975559,35.2762090273463,34.3868928333796,35.2762090273463,10820.4484133797,0.0,1.0
2022-04-19,34.2404,34.2404,33.98,33.98,795,33.8339357865532,33.8339357865532,33.5766269677655,33.5766269677655,804.550737807413,0.0,1.0
2022-04-20,34.4919,34.4919,34.4919,34.4919,1,34.0824502563117,34.0824502563117,34.0824502563117,34.0824502563117,1.01201350667599,0.0,1.0
2022-04-21,34.2172,34.2172,34.2172,34.2172,0,33.8110111913309,33.8110111913309,33.8110111913309,33.8110111913309,0,0.0,1.0
2022-04-22,34.1486,34.1486,34.1486,34.1486,35,33.7432255347686,33.7432255347686,33.7432255347686,33.7432255347686,35.4204727336597,0.0,1.0
2022-04-25,33.77,33.77,33.65,33.72,1317,33.3691198558399,33.3691198558399,33.250544363311,33.3197134006195,1332.82178829228,0.0,1.0
2022-04-26,33.44,33.44,33.44,33.44,167,33.0430372513854,33.0430372513854,33.0430372513854,33.0430372513854,169.006255614891,0.0,1.0
2022-04-27,33.6544,33.6544,33.6544,33.6544,40,33.2548921313704,33.2548921313704,33.2548921313704,33.2548921313704,40.4805402670397,0.0,1.0
2022-04-28,34.16,34.16,33.909,33.909,400,33.7544902065588,33.7544902065588,33.5064698013525,33.5064698013525,404.805402670397,0.0,1.0
2022-04-29,33.2909,33.85,33.2909,33.85,317,32.8957072019183,33.4481701841925,32.8957072019183,33.4481701841925,320.808281616289,0.0,1.0
2022-05-02,33.22,33.22,33.01,33.0209,1818,32.8256488484158,32.8256488484158,32.6181417364902,32.6289123437283,1839.84055513695,0.0,1.0
2022-05-03,33.1465,33.1465,33.0099,33.11,1474,32.7530213592419,32.7530213592419,32.6180429235798,32.716954646931,1491.70790884041,0.0,1.0
2022-05-04,33.3901,33.3901,32.5449,32.73,425,32.9937296090755,32.9937296090755,32.1585628900303,32.3414655872561,430.105740337296,0.0,1.0
2022-05-05,32.33,32.86,32.33,32.86,1123,31.9462139454932,32.4699223708291,31.9462139454932,32.4699223708291,1136.49116799714,0.0,1.0
2022-05-06,31.86,31.86,31.67,31.78,2522,31.4817932664217,31.4817932664217,31.2940487365842,31.4027429380691,2552.29806383685,0.0,1.0
2022-05-09,31.1015,31.23,31.1015,31.23,285,30.7322973407286,30.859271930645,30.7322973407286,30.859271930645,288.423849402658,0.0,1.0
2022-05-10,30.68,30.72,30.55,30.72,1734,30.3158009232209,30.3553260873972,30.1873441396479,30.3553260873972,1754.83142057617,0.0,1.0
2022-05-11,30.006,30.006,30.006,30.006,1,29.6498019068502,29.6498019068502,29.6498019068502,29.6498019068502,1.01201350667599,0.0,1.0
2022-05-12,30.0234,31.04,29.81,29.88,5109,29.6669953532669,30.6715274008075,29.4561286023864,29.5252976396949,5170.37700560764,0.0,1.0
2022-05-13,30.0675,30.0675,30.03,30.0301,232,29.7105718467713,29.7105718467713,29.673517005356,29.6736158182665,234.78713354883,0.0,1.0
2022-05-16,29.8669,29.8669,29.8669,29.8669,3,29.5123531484272,29.5123531484272,29.5123531484272,29.5123531484272,3.03604052002797,0.0,1.0
2022-05-17,30.88,30.96,30.79,30.79,7130,30.5134267441024,30.5924770724549,30.4244951247057,30.4244951247057,7215.65630259981,0.0,1.0
2022-05-18,30.0636,30.0636,30.0636,30.0636,118,29.7067181432641,29.7067181432641,29.7067181432641,29.7067181432641,119.417593787767,0.0,1.0
2022-05-19,29.8006,29.88,29.58,29.58,705,29.4468401888049,29.5252976396949,29.2288589083727,29.2288589083727,713.469522206575,0.0,1.0
2022-05-20,29.8605,29.88,29.51,29.88,305,29.5060291221589,29.5252976396949,29.1596898710641,29.5252976396949,308.664119536178,0.0,1.0
2022-05-23,30.3668,30.4,30.3668,30.4,313,30.0063188877204,30.0391247739868,30.0063188877204,30.0391247739868,316.760227589586,0.0,1.0
2022-05-24,30.02,30.02,29.8,29.97,992,29.6636357143119,29.6636357143119,29.4462473113423,29.6142292590916,1003.91739862258,0.0,1.0
2022-05-25,29.3966,29.3966,29.3966,29.3966,86,29.0476360306243,29.0476360306243,29.0476360306243,29.0476360306243,87.0331615741353,0.0,1.0
2022-05-26,29.6694,29.6694,29.32,29.32,706,29.3171976503067,29.3171976503067,28.9719453412267,28.9719453412267,714.48153571325,0.0,1.0
2022-05-27,30.13,30.13,30.0,30.0,415,29.7723299157968,29.7723299157968,29.6438731322238,29.6438731322238,419.985605270536,0.0,1.0
2022-05-31,31.06,31.42,31.06,31.42,1748,30.6912899828957,31.0470164604824,30.6912899828957,31.0470164604824,1768.99960966963,0.0,1.0
2022-06-01,30.9904,31.0201,30.86,31.02,629,30.6225161972289,30.6518636316298,30.4936641620142,30.6517648187194,636.556495699199,0.0,1.0
2022-06-02,31.5,31.7,31.355,31.355,1502,31.126066788835,31.3236926097165,30.9827880686959,30.9827880686959,1520.04428702734,0.0,1.0
2022-06-03,30.9868,31.22,30.9868,31.22,233,30.6189589324531,30.8493906396009,30.6189589324531,30.8493906396009,235.799147055506,0.0,1.0
2022-06-06,30.9241,30.9241,30.9241,30.9241,71,30.5570032376067,30.5570032376067,30.5570032376067,30.5570032376067,71.8529589739954,0.0,1.0
2022-06-07,30.98,30.98,30.88,30.88,470,30.6122396545431,30.6122396545431,30.5134267441024,30.5134267441024,475.646348137716,0.0,1.0
2022-06-08,30.6974,30.6974,30.67,30.67,462,30.3329943696375,30.3329943696375,30.3059196321768,30.3059196321768,467.550240084309,0.0,1.0
2022-06-09,30.5548,30.89,30.5548,30.89,1812,30.192087159349,30.5233080351464,30.192087159349,30.5233080351464,1833.7684740969,0.0,1.0
2022-06-10,29.9983,29.9983,29.9983,29.9983,184,29.6421933127463,29.6421933127463,29.6421933127463,29.6421933127463,186.210485228382,0.0,1.0
2022-06-13,29.1134,29.3401,29.1134,29.27,809,28.7677978682561,28.9918067362253,28.7677978682561,28.9225388860063,818.718926900878,0.0,1.0
2022-06-14,29.29,29.29,29.19,29.19,296,28.9423014680945,28.9423014680945,28.8434885576537,28.8434885576537,299.555997976093,0.0,1.0
2022-06-15,29.555,29.6,29.55,29.6,1001,29.2041556807625,29.2486214904608,29.1992150352404,29.2486214904608,1013.02552018267,0.0,1.0
2022-06-16,28.4981,28.59,28.4981,28.5217,279,28.1598020303142,28.2506110950093,28.1598020303142,28.1831218771782,282.351768362602,0.0,1.0
2022-06-17,28.4206,28.4206,28.4206,28.4206,1,28.0832220247226,28.0832220247226,28.0832220247226,28.0832220247226,1.01201350667599,0.0,1.0
2022-06-21,29.0767,29.0767,29.04,29.04,121,28.7315335301244,28.7315335301244,28.6952691919926,28.6952691919926,122.453634307795,0.0,1.0
2022-06-22,28.6378,28.6378,28.6378,28.6378,45,28.2978436661999,28.2978436661999,28.2978436661999,28.2978436661999,45.5406078004197,0.0,1.0
2022-06-23,29.11,29.11,28.94,28.94,252,28.7644382293011,28.7644382293011,28.5964562815519,28.5964562815519,255.02740368235,0.0,1.0
2022-06-24,29.42,29.42,29.33,29.33,608,29.0707582516675,29.0707582516675,28.9818266322708,28.9818266322708,615.304212059002,0.0,1.0
2022-06-27,29.381,29.44,29.37,29.44,1366,29.0322212165956,29.0905208337556,29.0213517964471,29.0905208337556,1382.4104501194,0.0,1.0
2022-06-28,28.9932,28.9932,28.9932,28.9932,12,28.6490247499064,28.6490247499064,28.6490247499064,28.6490247499064,12.1441620801119,0.0,1.0
2022-06-29,29.1062,29.1062,29.1062,29.1062,5,28.7606833387044,28.7606833387044,28.7606833387044,28.7606833387044,5.06006753337996,0.0,1.0
2022-06-30,28.812,28.812,28.812,28.812,39,28.4699757561877,28.4699757561877,28.4699757561877,28.4699757561877,39.4685267603637,0.0,1.0
2022-07-01,28.7316,28.76,28.42,28.42,504,28.3905301761934,28.4185930427585,28.08262914726,28.08262914726,510.054807364699,0.0,1.0
2022-07-05,28.56,28.56,28.56,28.56,199,28.220967221877,28.220967221877,28.220967221877,28.220967221877,201.390687828523,0.0,1.0
2022-07-06,28.88,28.88,28.88,28.88,107,28.5371685352874,28.5371685352874,28.5371685352874,28.5371685352874,108.285445214331,0.0,1.0
2022-07-07,29.0262,29.0262,28.88,28.88,101,28.6816330103518,28.6816330103518,28.5371685352874,28.5371685352874,102.213364174275,0.0,1.0
2022-07-08,28.8793,28.88,28.87,28.88,1952,28.5364768449143,28.5371685352874,28.5272872442434,28.5371685352874,1975.45036503154,0.0,1.0
2022-07-11,28.2805,28.31,28.2805,28.31,333,27.9447851371952,27.9739349457752,27.9447851371952,27.9739349457752,337.000497723105,0.0,1.0
2022-07-12,28.2702,28.4001,28.2702,28.3785,527,27.9346074074198,28.0629653780823,27.9346074074198,28.0416217894271,533.331118018247,0.0,1.0
2022-07-13,28.019,28.019,27.82,27.82,452,27.6863893763926,27.6863893763926,27.4897516846155,27.4897516846155,457.430105017548,0.0,1.0
2022-07-14,27.7353,27.7353,27.7353,27.7353,52,27.4060571494722,27.4060571494722,27.4060571494722,27.4060571494722,52.6247023471516,0.0,1.0
2022-07-15,27.9965,27.9965,27.9965,27.9965,15,27.6641564715434,27.6641564715434,27.6641564715434,27.6641564715434,15.1802026001399,0.0,1.0
2022-07-18,28.11,28.11,28.11,28.11,198,27.7763091248937,27.7763091248937,27.7763091248937,27.7763091248937,200.378674321846,0.0,1.0
2022-07-19,28.801,28.801,28.801,28.801,35,28.4591063360392,28.4591063360392,28.4591063360392,28.4591063360392,35.4204727336598,0.0,1.0
2022-07-20,29.0082,29.0082,28.96,28.96,301,28.6638466864725,28.6638466864725,28.61621886364,28.61621886364,304.616065509473,0.0,1.0
2022-07-21,29.56,29.56,29.56,29.56,115,29.2090963262845,29.2090963262845,29.2090963262845,29.2090963262845,116.381553267739,0.0,1.0
2022-07-22,29.2369,29.2369,29.2369,29.2369,115,28.8898318126505,28.8898318126505,28.8898318126505,28.8898318126505,116.381553267739,0.0,1.0
2022-07-25,29.1213,29.13,29.1213,29.13,420,28.775604088181,28.7842008113893,28.775604088181,28.7842008113893,425.045672803916,0.0,1.0
2022-07-26,28.1892,28.36,28.1892,28.36,105,27.8545689499628,28.0233414009956,27.8545689499628,28.0233414009956,106.261418200979,0.0,1.0
2022-07-27,28.9018,28.9018,28.9018,28.9018,6,28.5587097497635,28.5587097497635,28.5587097497635,28.5587097497635,6.07208104005595,0.0,1.0
2022-07-28,29.5432,29.5432,29.52,29.52,652,29.1924957573305,29.1924957573305,29.1695711621082,29.1695711621082,659.832806352745,0.0,1.0
2022-07-29,30.12,30.12,29.84,29.84,839,29.7624486247527,29.7624486247527,29.4857724755186,29.4857724755186,849.079332101156,0.0,1.0
2022-08-01,30.3212,30.3212,30.3212,30.3212,0,29.9612602005595,29.9612602005595,29.9612602005595,29.9612602005595,0,0.0,1.0
2022-08-02,30.5417,30.65,30.5417,30.65,409,30.1791426680813,30.2861570500886,30.1791426680813,30.2861570500886,413.913524230481,0.0,1.0
2022-08-03,30.8149,30.8149,30.48,30.48,520,30.4490995394054,30.4490995394054,30.1181751023394,30.1181751023394,526.247023471516,0.0,1.0
2022-08-04,30.8387,30.8387,30.75,30.76,6600,30.4726170120903,30.4726170120903,30.3849699605294,30.3948512515735,6679.28914406155,0.0,1.0
2022-08-05,30.7543,30.7543,30.7543,30.7543,6600,30.3892189156783,30.3892189156783,30.3892189156783,30.3892189156783,6679.28914406155,0.0,1.0
2022-08-08,30.81,30.81,30.76,30.76,399,30.4442577067938,30.4442577067938,30.3948512515735,30.3948512515735,403.793389163721,0.0,1.0
2022-08-09,30.69,30.8,30.69,30.8,560,30.3256822142649,30.4343764157498,30.3256822142649,30.4343764157498,566.727563738556,0.0,1.0
2022-08-10,31.1814,31.1814,31.1814,31.1814,25,30.8112488561708,30.8112488561708,30.8112488561708,30.8112488561708,25.3003376668998,0.0,1.0
2022-08-11,31.0224,31.0224,31.0224,31.0224,25,30.65413632857,30.65413632857,30.65413632857,30.65413632857,25.3003376668998,0.0,1.0
2022-08-12,31.3547,31.3547,31.3547,31.3547,6,30.9824916299646,30.9824916299646,30.9824916299646,30.9824916299646,6.07208104005594,0.0,1.0
2022-08-15,31.3641,31.3999,31.3641,31.3999,294,30.991780043546,31.0271550654838,30.991780043546,31.0271550654838,297.531970962741,0.0,1.0
2022-08-16,31.3861,31.3861,31.29,31.29,188,31.013518883843,31.013518883843,30.9185596769094,30.9185596769094,190.258539255086,0.0,1.0
2022-08-17,31.6166,31.6166,31.52,31.52,395,31.2412826424089,31.2412826424089,31.1458293709231,31.1458293709231,399.745335137016,0.0,1.0
2022-08-18,31.4414,31.4414,31.4414,31.4414,35,31.0681624233167,31.0681624233167,31.0681624233167,31.0681624233167,35.4204727336597,0.0,1.0
2022-08-19,31.0435,31.0435,31.0435,31.0435,4,30.674985852673,30.674985852673,30.674985852673,30.674985852673,4.04805402670396,0.0,1.0
2022-08-22,30.4848,30.53,30.4848,30.52,333,30.1229181220405,30.1675815575597,30.1229181220405,30.1577002665157,337.000497723105,0.0,1.0
2022-08-23,30.5391,30.54,30.5391,30.54,138,30.1765735324099,30.1774628486038,30.1765735324099,30.1774628486038,139.657863921287,0.0,1.0
2022-08-24,30.6728,30.6728,30.6728,30.6728,100,30.3086863936691,30.3086863936691,30.3086863936691,30.3086863936691,101.201350667599,0.0,1.0
2022-08-25,30.5846,30.5846,30.5846,30.5846,6,30.2215334066604,30.2215334066604,30.2215334066604,30.2215334066604,6.07208104005595,0.0,1.0
2022-08-26,30.03,30.03,30.03,30.03,201,29.673517005356,29.673517005356,29.673517005356,29.673517005356,203.414714841874,0.0,1.0
2022-08-29,29.5277,29.55,29.5277,29.55,105,29.1771797562121,29.1992150352404,29.1771797562121,29.1992150352404,106.261418200979,0.0,1.0
2022-08-30,29.86,29.86,29.86,29.86,100,29.5055350576067,29.5055350576067,29.5055350576067,29.5055350576067,101.201350667599,0.0,1.0
2022-08-31,29.75,29.9,29.75,29.9,240,29.3968408561219,29.545060221783,29.3968408561219,29.545060221783,242.883241602238,0.0,1.0
2022-09-01,29.924,29.924,29.924,29.924,240,29.5687753202888,29.5687753202888,29.5687753202888,29.5687753202888,242.883241602238,0.0,1.0
2022-09-02,29.5411,29.9101,29.5411,29.88,900,29.1904206862112,29.5550403257376,29.1904206862112,29.5252976396949,910.812156008392,0.0,1.0
2022-09-06,29.4836,29.4836,29.4836,29.4836,900,29.1336032627078,29.1336032627078,29.1336032627078,29.1336032627078,910.812156008392,0.0,1.0
2022-09-07,30.1191,30.1191,30.1191,30.1191,2,29.7615593085587,29.7615593085587,29.7615593085587,29.7615593085587,2.02402701335198,0.0,1.0
2022-09-08,30.2001,30.2001,30.2001,30.2001,120,29.8415977660157,29.8415977660157,29.8415977660157,29.8415977660157,121.441620801119,0.0,1.0
2022-09-09,30.6382,30.6382,30.6382,30.6382,5,30.2744971266566,30.2744971266566,30.2744971266566,30.2744971266566,5.06006753337996,0.0,1.0
2022-09-12,31.14,31.14,31.0,31.0,1497,30.7703403112483,30.7703403112483,30.6320022366312,30.6320022366312,1514.98421949396,0.0,1.0
2022-09-13,30.3381,30.5298,30.3381,30.5298,272,29.9779595824239,30.1673839317389,29.9779595824239,30.1673839317389,275.26767381587,0.0,1.0
2022-09-14,30.3961,30.3961,30.3961,30.3961,7,30.0352710704796,30.0352710704796,30.0352710704796,30.0352710704796,7.08409454673194,0.0,1.0
2022-09-15,29.8732,29.8732,29.8732,29.8732,15,29.5185783617849,29.5185783617849,29.5185783617849,29.5185783617849,15.1802026001399,0.0,1.0
2022-09-16,29.38,29.45,29.38,29.45,298,29.0312330874912,29.1004021247997,29.0312330874912,29.1004021247997,301.580024989445,0.0,1.0
2022-09-19,29.43,29.43,29.43,29.43,306,29.0806395427115,29.0806395427115,29.0806395427115,29.0806395427115,309.676133042854,0.0,1.0
2022-09-20,29.19,29.31,29.15,29.21,7069,28.8434885576537,28.9620640501826,28.8039633934774,28.8632511397419,7153.92347869259,0.0,1.0
2022-09-21,28.94,29.13,28.94,29.13,1400,28.5964562815519,28.7842008113893,28.5964562815519,28.7842008113893,1416.81890934639,0.0,1.0
2022-09-22,28.66,28.84,28.57,28.72,1514,28.3197801323178,28.4976433711111,28.2308485129211,28.3790678785822,1532.18844910745,0.0,1.0
2022-09-23,28.08,28.08,27.93,28.01,934,27.7466652517615,27.7466652517615,27.5984458861003,27.6774962144529,945.220615235375,0.0,1.0
2022-09-26,27.77,27.81,27.72,27.81,718,27.4403452293952,27.4798703935714,27.3909387741748,27.4798703935714,726.625697793361,0.0,1.0
2022-09-27,27.89,28.16,27.83,28.11,1508,27.558920721924,27.8257155801141,27.4996329756596,27.7763091248937,1526.1163680674,0.0,1.0
2022-09-28,28.4256,28.4256,28.12,28.12,302,28.0881626702447,28.0881626702447,27.7861904159378,27.7861904159378,305.628079016149,0.0,1.0
2022-09-29,27.79,27.79,27.7599,27.76,506,27.4601078114833,27.4601078114833,27.4303651254406,27.4304639383511,512.078834378052,0.0,1.0
2022-09-30,28.08,28.19,28.08,28.19,506,27.7466652517615,27.8553594532463,27.7466652517615,27.8553594532463,512.078834378051,0.0,1.0
2022-10-03,28.3558,28.3558,28.25,28.25,279,28.019191258757,28.019191258757,27.9146471995107,27.9146471995107,282.351768362602,0.0,1.0
2022-10-04,28.9853,29.1,28.86,28.86,699,28.6412185299815,28.7545569382571,28.5174059531993,28.5174059531993,707.397441166519,0.0,1.0
2022-10-05,28.9563,28.9563,28.9563,28.9563,124,28.6125627859537,28.6125627859537,28.6125627859537,28.6125627859537,125.489674827823,0.0,1.0
2022-10-06,28.7706,28.7706,28.7706,28.7706,77,28.4290672112653,28.4290672112653,28.4290672112653,28.4290672112653,77.9250400140512,0.0,1.0
2022-10-07,28.25,28.25,28.25,28.25,228,27.9146471995107,27.9146471995107,27.9146471995107,27.9146471995107,230.739079522126,0.0,1.0
2022-10-10,28.7167,28.87,28.68,28.87,572,28.3758070525377,28.5272872442434,28.3395427144059,28.5272872442434,578.871725818667,0.0,1.0
2022-10-11,28.21,28.21,28.21,28.21,226,27.8751220353344,27.8751220353344,27.8751220353344,27.8751220353344,228.715052508774,0.0,1.0
2022-10-12,28.14,28.14,28.1,28.1002,1026,27.8059529980259,27.8059529980259,27.7664278338496,27.7666254596705,1038.32585784957,0.0,1.0
2022-10-13,28.4729,28.4729,27.89,27.89,555,28.1349011768832,28.1349011768832,27.558920721924,27.558920721924,561.667496205174,0.0,1.0
2022-10-14,28.03,28.56,28.03,28.56,1321,27.6972587965411,28.220967221877,27.6972587965411,28.220967221877,1336.86984231898,0.0,1.0
2022-10-17,28.5592,28.5592,28.42,28.42,323,28.2201767185935,28.2201767185935,28.08262914726,28.08262914726,326.880362656345,0.0,1.0
2022-10-18,28.4296,28.78,28.4296,28.78,302,28.0921151866623,28.4383556248467,28.0921151866623,28.4383556248467,305.62807901615,0.0,1.0
2022-10-19,28.0808,28.0808,28.0808,28.0808,30,27.747455755045,27.747455755045,27.747455755045,27.747455755045,30.3604052002797,0.0,1.0
2022-10-20,28.37,28.37,28.37,28.37,120,28.0332226920396,28.0332226920396,28.0332226920396,28.0332226920396,121.441620801119,0.0,1.0
2022-10-21,28.6204,28.6204,28.52,28.52,188,28.2806502197833,28.2806502197833,28.1814420577007,28.1814420577007,190.258539255086,0.0,1.0
2022-10-24,28.6005,28.6005,28.29,28.42,799,28.2609864506055,28.2609864506055,27.954172363687,28.08262914726,808.598791834119,0.0,1.0
2022-10-25,28.825,28.825,28.59,28.59,475,28.482821434545,28.482821434545,28.2506110950093,28.2506110950093,480.706415671096,0.0,1.0
2022-10-26,29.07,29.11,29.07,29.11,305,28.7249130651248,28.7644382293011,28.7249130651248,28.7644382293011,308.664119536178,0.0,1.0
2022-10-27,28.5747,28.5747,28.5747,28.5747,305,28.2354927197118,28.2354927197118,28.2354927197118,28.2354927197118,308.664119536178,0.0,1.0
2022-10-28,28.6914,28.6914,28.6914,28.6914,10,28.3508073861962,28.3508073861962,28.3508073861962,28.3508073861962,10.1201350667599,0.0,1.0
2022-10-31,28.69,28.69,28.69,28.69,150,28.34942400545,28.34942400545,28.34942400545,28.34942400545,151.802026001399,0.0,1.0
2022-11-01,29.0,29.25,29.0,29.25,200,28.6557440278163,28.9027763039182,28.6557440278163,28.9027763039182,202.402701335198,0.0,1.0
2022-11-02,28.58,28.88,28.58,28.88,200,28.2407298039652,28.5371685352874,28.2407298039652,28.5371685352874,202.402701335198,0.0,1.0
2022-11-03,28.63,28.63,28.63,28.63,101,28.2901362591856,28.2901362591856,28.2901362591856,28.2901362591856,102.213364174275,0.0,1.0
2022-11-04,29.1372,29.19,29.1372,29.19,186,28.791315340941,28.8434885576537,28.791315340941,28.8434885576537,188.234512241735,0.0,1.0
2022-11-07,29.3509,29.3509,29.3509,29.3509,50,29.0024785305529,29.0024785305529,29.0024785305529,29.0024785305529,50.6006753337996,0.0,1.0
2022-11-08,29.5117,29.52,29.5117,29.52,201,29.1613696905416,29.1695711621082,29.1613696905416,29.1695711621082,203.414714841874,0.0,1.0
2022-11-09,29.0452,29.28,29.0452,29.28,703,28.7004074633355,28.9324201770504,28.7004074633355,28.9324201770504,711.445495193223,0.0,1.0
2022-11-10,29.9749,29.9749,29.92,29.92,100,29.6190710917032,29.6190710917032,29.5648228038712,29.5648228038712,101.201350667599,0.0,1.0
2022-11-11,30.4682,30.4682,30.36,30.36,100,30.1065151789074,30.1065151789074,29.9995996098105,29.9995996098105,101.201350667599,0.0,1.0
2022-11-14,30.3219,30.3219,30.31,30.31,207,29.9619518909325,29.9619518909325,29.9501931545901,29.9501931545901,209.486795881931,0.0,1.0
2022-11-15,30.2955,30.81,30.2955,30.36,678,29.9358652825762,30.4442577067938,29.9358652825762,29.9995996098105,686.145157526322,0.0,1.0
2022-11-16,29.9264,29.9264,29.9264,29.9264,20,29.5711468301394,29.5711468301394,29.5711468301394,29.5711468301394,20.2402701335198,0.0,1.0
2022-11-17,29.6187,29.6187,29.6187,29.6187,2,29.2670995047132,29.2670995047132,29.2670995047132,29.2670995047132,2.02402701335198,0.0,1.0
2022-11-18,29.6183,29.6183,29.6183,29.6183,2,29.2667042530715,29.2667042530715,29.2667042530715,29.2667042530715,2.02402701335198,0.0,1.0
2022-11-21,29.3397,29.41,29.3397,29.41,310,28.9914114845835,29.0608769606234,28.9914114845835,29.0608769606234,313.724187069558,0.0,1.0
2022-11-22,29.4019,29.4019,29.3397,29.3397,171,29.0528731148777,29.0528731148777,28.9914114845835,28.9914114845835,173.054309641594,0.0,1.0
2022-11-23,29.2656,29.32,29.2632,29.32,561,28.9181911179469,28.9719453412267,28.9158196080964,28.9719453412267,567.739577245232,0.0,1.0
2022-11-25,29.8778,29.93,29.8778,29.93,250,29.5231237556652,29.5747040949153,29.5231237556652,29.5747040949153,253.003376668998,0.0,1.0
2022-11-28,29.87,30.05,29.87,29.97,742,29.5154163486508,29.6932795874442,29.5154163486508,29.6142292590916,750.914021953586,0.0,1.0
2022-11-29,29.9623,29.9623,29.96,29.96,161,29.6066206649876,29.6066206649876,29.6043479680475,29.6043479680475,162.934174574835,0.0,1.0
2022-11-30,30.5083,30.53,30.05,30.26,1041,30.1461391559941,30.1675815575597,29.6932795874442,29.9007866993697,1053.50606044971,0.0,1.0
2022-12-01,30.88,30.88,30.84,30.84,1603,30.5134267441024,30.5134267441024,30.4739015799261,30.4739015799261,1622.25765120161,0.0,1.0
2022-12-02,30.94,30.94,30.74,30.74,644,30.5727144903668,30.5727144903668,30.3750886694853,30.3750886694853,651.736698299339,0.0,1.0
2022-12-05,30.2599,30.74,30.2599,30.5,1089,29.9006878864593,30.3750886694853,29.9006878864593,30.1379376844275,1102.08270877015,0.0,1.0
2022-12-06,29.81,30.07,29.81,30.0,2100,29.4561286023864,29.7130421695323,29.4561286023864,29.6438731322238,2125.22836401958,0.0,1.0
2022-12-07,29.69,29.81,29.69,29.69,1395,29.3375531098575,29.4561286023864,29.3375531098575,29.3375531098575,1411.75884181301,0.0,1.0
2022-12-08,29.72,29.86,29.66,29.66,822,29.3671969829897,29.5055350576067,29.3079092367253,29.3079092367253,831.875102487665,0.0,1.0
2022-12-09,28.86,29.1,28.86,29.01,2507,28.5174059531993,28.7545569382571,28.5174059531993,28.6656253188604,2537.11786123671,0.0,1.0
2022-12-12,28.88,28.88,28.83,28.83,649,28.5371685352874,28.5371685352874,28.4877620800671,28.4877620800671,656.796765832719,0.0,1.0
2022-12-13,29.2501,29.48,29.2501,29.48,150,28.9028751168286,29.1300459979319,28.9028751168286,29.1300459979319,151.802026001399,0.0,1.0
2022-12-14,29.21,29.26,29.21,29.26,413,28.8632511397419,28.9126575949623,28.8632511397419,28.9126575949623,417.961578257184,0.0,1.0
2022-12-15,28.55,28.8,28.53,28.79,1914,28.211085930833,28.4581182069348,28.1913233487448,28.4482369158908,1936.99385177785,0.0,1.0
2022-12-16,28.48,28.6376,28.48,28.6376,1505,28.1419168935244,28.2976460403791,28.1419168935244,28.2976460403791,1523.08032754737,0.0,1.0
2022-12-19,28.21,28.21,28.21,28.21,250,28.1419168935244,28.1419168935244,28.1419168935244,28.1419168935244,250.604819376139,0.27,1.0
2022-12-20,28.22,28.26,28.15,28.15,1480,28.1518927591372,28.1917962215881,28.082061699848,28.082061699848,1483.58053070674,0.0,1.0
2022-12-21,28.13,28.18,28.02,28.02,1275,28.0621099686226,28.1119892966862,27.9523754468825,27.9523754468825,1278.08457881831,0.0,1.0
2022-12-22,27.79,27.85,27.79,27.85,487,27.7229305377896,27.782785731466,27.7229305377896,27.782785731466,488.178188144718,0.0,1.0
2022-12-23,27.225,27.225,27.225,27.225,25,27.1592941306701,27.1592941306701,27.1592941306701,27.1592941306701,25.0604819376139,0.0,1.0
2022-12-27,27.7459,27.7459,27.7459,27.7459,18,27.6789369704374,27.6789369704374,27.6789369704374,27.6789369704374,18.043546995082,0.0,1.0
2022-12-28,27.64,27.79,27.64,27.79,700,27.5732925535986,27.7229305377896,27.5732925535986,27.7229305377896,701.693494253188,0.0,1.0
2022-12-29,28.0194,28.0194,28.0194,28.0194,17,27.9517768949457,27.9517768949457,27.9517768949457,27.9517768949457,17.0411277175774,0.0,1.0
2022-12-30,27.8456,27.8456,27.82,27.82,369,27.7783963505964,27.7783963505964,27.7528581346278,27.7528581346278,369.892713399181,0.0,1.0
2023-01-03,28.0261,28.0261,28.0261,28.0261,40,27.9584607249063,27.9584607249063,27.9584607249063,27.9584607249063,40.0967711001821,0.0,1.0
2023-01-04,27.91,27.93,27.82,27.82,1113,27.8426409251424,27.8625926563679,27.7528581346278,27.7528581346278,1115.69265586257,0.0,1.0
2023-01-05,27.63,27.63,27.63,27.63,235,27.5633166879858,27.5633166879858,27.5633166879858,27.5633166879858,235.568530213571,0.0,1.0
2023-01-06,27.9018,27.9018,27.9018,27.9018,235,27.83446071534,27.83446071534,27.83446071534,27.83446071534,235.56853021357,0.0,1.0
2023-01-09,28.04,28.04,28.04,28.04,375,27.972327178108,27.972327178108,27.972327178108,27.972327178108,375.907229064207,0.0,1.0
2023-01-10,28.11,28.11,28.11,28.11,210,28.0421582373971,28.0421582373971,28.0421582373971,28.0421582373971,210.508048275957,0.0,1.0
2023-01-11,28.202,28.202,28.01,28.01,401,28.1339362010343,28.1339362010343,27.9423995812698,27.9423995812698,401.970130279326,0.0,1.0
2023-01-12,28.3777,28.3777,28.3777,28.3777,65,28.30921215985,28.30921215985,28.30921215985,28.30921215985,65.1572530377961,0.0,1.0
2023-01-13,28.3562,28.3562,28.1,28.1,435,28.2877640487826,28.2877640487826,28.0321823717844,28.0321823717844,436.052385714482,0.0,1.0
2023-01-17,28.3895,28.3895,28.27,28.27,410,28.320983681273,28.320983681273,28.2017720872009,28.2017720872009,410.991903776868,0.0,1.0
2023-01-18,28.342,28.342,28.342,28.342,2,28.2735983196125,28.2735983196125,28.2735983196125,28.2735983196125,2.00483855500911,0.0,1.0
2023-01-19,28.5629,28.5629,28.5629,28.5629,2,28.4939651909978,28.4939651909978,28.4939651909978,28.4939651909978,2.00483855500911,0.0,1.0
2023-01-20,28.6143,28.6143,28.6143,28.6143,0,28.5452411402473,28.5452411402473,28.5452411402473,28.5452411402473,0,0.0,1.0
2023-01-23,28.73,28.73,28.73,28.73,426,28.6606619053866,28.6606619053866,28.6606619053866,28.6606619053866,427.030612216941,0.0,1.0
2023-01-24,28.6546,28.6546,28.6546,28.6546,151,28.5854438786666,28.5854438786666,28.5854438786666,28.5854438786666,151.365310903188,0.0,1.0
2023-01-25,28.3079,28.3079,28.3079,28.3079,72,28.2395806178731,28.2395806178731,28.2395806178731,28.2395806178731,72.174187980328,0.0,1.0
2023-01-26,28.413,28.413,28.413,28.413,1,28.344426965463,28.344426965463,28.344426965463,28.344426965463,1.00241927750455,0.0,1.0
2023-01-27,27.9761,27.9761,27.92,27.92,1047,27.9085813968426,27.9085813968426,27.8526167907551,27.8526167907551,1049.53298354727,0.0,1.0
2023-01-30,28.1798,28.264,28.1798,28.264,502,28.111789779374,28.1957865678332,28.111789779374,28.1957865678332,503.214477307286,0.0,1.0
2023-01-31,28.24,28.25,28.11,28.11,2045,28.1718444903626,28.1818203559754,28.0421582373971,28.0421582373971,2049.94742249682,0.0,1.0
2023-02-01,28.0155,28.12,27.8075,28.12,849,27.9478863073568,28.0521341030098,27.7403883026119,28.0521341030098,851.053966601366,0.0,1.0
2023-02-02,28.4226,28.4226,28.4226,28.4226,104,28.3540037964512,28.3540037964512,28.3540037964512,28.3540037964512,104.251604860474,0.0,1.0
2023-02-03,28.1033,28.265,28.1033,28.265,1666,28.0354744074366,28.1967841543945,28.0354744074366,28.1967841543945,1670.03051632259,0.0,1.0
2023-02-06,28.246,28.26,27.8275,28.22,701,28.1778300097303,28.1917962215881,27.7603400338373,28.1518927591372,702.695913530693,0.0,1.0
2023-02-07,28.2395,28.2395,28.14,28.14,384,28.171345697082,28.171345697082,28.0720858342353,28.0720858342353,384.929002561749,0.0,1.0
2023-02-08,28.6545,28.69,28.6545,28.69,104,28.5853441200105,28.6207584429357,28.5853441200105,28.6207584429357,104.251604860474,0.0,1.0
2023-02-09,28.6314,28.89,28.6314,28.89,438,28.5622998704451,28.8202757551904,28.5622998704451,28.8202757551904,439.059643546995,0.0,1.0
2023-02-10,28.725,28.725,28.72,28.72,326,28.6556739725803,28.6556739725803,28.6506860397739,28.6506860397739,326.788684466485,0.0,1.0
2023-02-13,28.3056,28.39,28.25,28.25,545,28.2372861687822,28.3214824745537,28.1818203559754,28.1818203559754,546.318506239982,0.0,1.0
2023-02-14,28.3392,28.3392,28.3392,28.3392,65,28.270805077241,28.270805077241,28.270805077241,28.270805077241,65.157253037796,0.0,1.0
2023-02-15,28.6975,28.6975,28.6975,28.6975,11,28.6282403421453,28.6282403421453,28.6282403421453,28.6282403421453,11.0266120525501,0.0,1.0
2023-02-16,28.9108,28.9108,28.9108,28.9108,4,28.8410255556649,28.8410255556649,28.8410255556649,28.8410255556649,4.00967711001822,0.0,1.0
2023-02-17,28.7819,28.7819,28.7819,28.7819,36,28.7124366479167,28.7124366479167,28.7124366479167,28.7124366479167,36.087093990164,0.0,1.0
2023-02-21,28.6271,28.7499,28.59,28.7499,1436,28.5580102482316,28.680513877956,28.5209997868084,28.680513877956,1439.47408249654,0.0,1.0
2023-02-22,28.3548,28.3548,28.3548,28.3548,12,28.2863674275968,28.2863674275968,28.2863674275968,28.2863674275968,12.0290313300547,0.0,1.0
2023-02-23,28.5772,28.5772,28.5772,28.5772,61,28.5082306788241,28.5082306788241,28.5082306788241,28.5082306788241,61.1475759277778,0.0,1.0
2023-02-24,28.3434,28.3434,28.3,28.3,392,28.2749949407983,28.2749949407983,28.2316996840391,28.2316996840391,392.948356781786,0.0,1.0
2023-02-27,28.08,28.1415,28.08,28.09,676,28.0122306405589,28.0735822140772,28.0122306405589,28.0222065061716,677.635431593079,0.0,1.0
2023-02-28,28.02,28.03,28.02,28.0299,1006,27.9523754468825,27.9623513124952,27.9523754468825,27.9622515538391,1008.43379316958,0.0,1.0
2023-03-01,28.3276,28.3276,28.3078,28.3078,368,28.2592330731302,28.2592330731302,28.239480859217,28.239480859217,368.890294121676,0.0,1.0
2023-03-02,28.4,28.4,28.18,28.18,5982,28.3314583401664,28.3314583401664,28.1119892966862,28.1119892966862,5996.47211803225,0.0,1.0
2023-03-03,28.7909,28.7909,28.54,28.575,1904,28.7214149269682,28.7214149269682,28.4711204587447,28.5060359883893,1908.60630436867,0.0,1.0
2023-03-06,28.835,28.94,28.835,28.94,474,28.7654084943204,28.8701550832541,28.7654084943204,28.8701550832541,475.146737537158,0.0,1.0
2023-03-07,28.6597,28.7,28.6597,28.7,360,28.5905315701291,28.6307343085484,28.5905315701291,28.6307343085484,360.87093990164,0.0,1.0
2023-03-08,28.7659,28.7659,28.7659,28.7659,254,28.6964752629364,28.6964752629364,28.6964752629364,28.6964752629364,254.614496486157,0.0,1.0
2023-03-09,28.28,28.28,28.28,28.28,254,28.2117479528136,28.2117479528136,28.2117479528136,28.2117479528136,254.614496486157,0.0,1.0
2023-03-10,28.075,28.075,28.075,28.075,244,28.0072427077525,28.0072427077525,28.0072427077525,28.0072427077525,244.590303711112,0.0,1.0
2023-03-13,27.6532,27.7487,27.6532,27.74,1891,27.5864606962074,27.681730212809,27.5864606962074,27.6730512097259,1895.57485376111,0.0,1.0
2023-03-14,27.5729,27.5729,27.5729,27.5729,6,27.5063544953371,27.5063544953371,27.5063544953371,27.5063544953371,6.01451566502733,0.0,1.0
2023-03-15,27.0704,27.0757,26.96,27.02,1332,27.0050672482972,27.010354457072,26.8949336919326,26.954788885609,1335.22247763607,0.0,1.0
2023-03-16,27.4483,27.4483,27.41,27.41,488,27.3820552098024,27.3820552098024,27.3438476445057,27.3438476445057,489.180607422224,0.0,1.0
2023-03-17,27.3385,27.3471,27.3385,27.3471,555,27.2725202053746,27.2810994498016,27.2725202053746,27.2810994498016,556.342699015028,0.0,1.0
2023-03-20,27.3701,27.3701,27.27,27.27,291,27.3040439407109,27.3040439407109,27.2041855259274,27.2041855259274,291.704009753825,0.0,1.0
2023-03-21,27.1994,27.1994,27.1994,27.1994,108,27.1337559147015,27.1337559147015,27.1337559147015,27.1337559147015,108.261281970492,0.0,1.0
2023-03-22,27.1533,27.33,27.1533,27.315,320,27.0877671742268,27.2640407196038,27.0877671742268,27.2490769211847,320.774168801457,0.0,1.0
2023-03-23,27.3,27.3,27.28,27.28,552,27.2341131227656,27.2341131227656,27.2141613915401,27.2141613915401,553.335441182514,0.0,1.0
2023-03-24,27.1599,27.1599,27.1599,27.1599,3,27.0943512455312,27.0943512455312,27.0943512455312,27.0943512455312,3.00725783251366,0.0,1.0
2023-03-27,27.16,27.16,27.03,27.03,1302,27.0944510041873,27.0944510041873,26.9647647512218,26.9647647512218,1305.14989931093,0.0,1.0
2023-03-28,26.8801,26.96,26.8801,26.96,118,26.8152265256869,26.8949336919326,26.8152265256869,26.8949336919326,118.285474745537,0.0,1.0
2023-03-29,27.22,27.22,27.22,27.22,219,27.1543061978637,27.1543061978637,27.1543061978637,27.1543061978637,219.529821773498,0.0,1.0
2023-03-30,27.37,27.37,27.37,27.37,435,27.3039441820547,27.3039441820547,27.3039441820547,27.3039441820547,436.052385714482,0.0,1.0
2023-03-31,27.8275,27.8275,27.7407,27.7407,122,27.7603400338373,27.7603400338373,27.6737495203188,27.6737495203188,122.295151855556,0.0,1.0
2023-04-03,27.874,27.874,27.69,27.69,825,27.8067278089366,27.8067278089366,27.6231718816622,27.6231718816622,826.995903941256,0.0,1.0
2023-04-04,27.869,27.9199,27.82,27.9199,413,27.8017398761302,27.852517032099,27.7528581346278,27.852517032099,413.999161609381,0.0,1.0
2023-04-05,27.9956,27.9956,27.9956,27.9956,5,27.9280343347874,27.9280343347874,27.9280343347874,27.9280343347874,5.01209638752278,0.0,1.0
2023-04-06,28.06,28.06,28.06,28.06,50,27.9922789093334,27.9922789093334,27.9922789093334,27.9922789093334,50.1209638752278,0.0,1.0
2023-04-10,28.1416,28.18,26.9,28.0,1877,28.0736819727333,28.1119892966862,26.8350784982562,27.932423715657,1881.54098387605,0.0,1.0
2023-04-11,28.0601,28.0601,28.05,28.05,173,27.9923786679896,27.9923786679896,27.9823030437207,27.9823030437207,173.418535008288,0.0,1.0
2023-04-12,28.092,28.092,28.092,28.092,93,28.0242016792942,28.0242016792942,28.0242016792942,28.0242016792942,93.2249928079235,0.0,1.0
2023-04-13,27.8502,27.8502,27.82,27.82,258,27.7829852487783,27.7829852487783,27.7528581346278,27.7528581346278,258.624173596175,0.0,1.0
2023-04-14,27.7206,27.851,27.7206,27.851,1024,27.6536980304372,27.7837833180273,27.6536980304372,27.7837833180273,1026.47734016466,0.0,1.0
2023-04-17,27.2062,27.23,27.2062,27.23,144,27.1405395033181,27.1642820634764,27.1405395033181,27.1642820634764,144.348375960656,0.0,1.0
2023-04-18,27.3098,27.3098,27.3098,27.3098,113,27.2438894710661,27.2438894710661,27.2438894710661,27.2438894710661,113.273378358015,0.0,1.0
2023-04-19,27.05,27.06,27.05,27.06,260,26.9847164824472,26.99469234806,26.9847164824472,26.99469234806,260.629012151184,0.0,1.0
2023-04-20,27.1088,27.14,27.06,27.1,535,27.0433745722501,27.0744992729618,26.99469234806,27.0345958105109,536.294313464937,0.0,1.0
2023-04-21,27.2315,27.2315,27.2315,27.2315,11,27.1657784433184,27.1657784433184,27.1657784433184,27.1657784433184,11.0266120525501,0.0,1.0
2023-04-24,27.4351,27.4351,27.4351,27.4351,72,27.3688870671936,27.3688870671936,27.3688870671936,27.3688870671936,72.174187980328,0.0,1.0
2023-04-25,27.28,27.32,27.28,27.315,454,27.2141613915401,27.2540648539911,27.2141613915401,27.2490769211847,455.098351987068,0.0,1.0
2023-04-26,27.4898,27.4898,27.4898,27.4898,145,27.4234550520953,27.4234550520953,27.4234550520953,27.4234550520953,145.35079523816,0.0,1.0
2023-04-27,28.1522,28.1522,28.1522,28.1522,11,28.0842563902828,28.0842563902828,28.0842563902828,28.0842563902828,11.0266120525501,0.0,1.0
2023-04-28,28.611,28.611,28.611,28.611,10,28.5419491045951,28.5419491045951,28.5419491045951,28.5419491045951,10.0241927750456,0.0,1.0
2023-05-01,28.6699,28.6699,28.6699,28.6699,160,28.6007069530541,28.6007069530541,28.6007069530541,28.6007069530541,160.387084400729,0.0,1.0
2023-05-02,28.5648,28.5648,28.5648,28.5648,42,28.4958606054643,28.4958606054643,28.4958606054643,28.4958606054643,42.1016096551913,0.0,1.0
2023-05-03,28.3629,28.3629,28.3629,28.3629,34,28.2944478787432,28.2944478787432,28.2944478787432,28.2944478787432,34.0822554351548,0.0,1.0
2023-05-04,28.45,28.53,28.45,28.53,336,28.3813376682301,28.461144593132,28.3813376682301,28.461144593132,336.81287724153,0.0,1.0
2023-05-05,28.448,28.51,28.448,28.51,101,28.3793424951075,28.4411928619065,28.3793424951075,28.4411928619065,101.24434702796,0.0,1.0
2023-05-08,28.5105,28.5105,28.5105,28.5105,83,28.4416916551871,28.4416916551871,28.4416916551871,28.4416916551871,83.2008000328781,0.0,1.0
2023-05-09,28.4391,28.4391,28.4154,28.4154,187,28.3704639747122,28.3704639747122,28.34682117321,28.34682117321,187.452404893352,0.0,1.0
2023-05-10,28.625,28.63,28.5927,28.5927,358,28.5559153164529,28.5609032492593,28.5236932705238,28.5236932705238,358.866101346631,0.0,1.0
2023-05-11,28.3962,28.3962,28.3962,28.3962,4,28.3276675112336,28.3276675112336,28.3276675112336,28.3276675112336,4.00967711001821,0.0,1.0
2023-05-12,28.2988,28.2988,28.2988,28.2988,3,28.2305025801655,28.2305025801655,28.2305025801655,28.2305025801655,3.00725783251367,0.0,1.0
2023-05-15,28.6862,28.6862,28.48,28.48,361,28.6169676140029,28.6169676140029,28.4112652650683,28.4112652650683,361.873359179144,0.0,1.0
2023-05-16,28.47,28.47,28.47,28.47,338,28.4012893994555,28.4012893994555,28.4012893994555,28.4012893994555,338.81771579654,0.0,1.0
2023-05-17,28.57,28.57,28.52,28.52,624,28.5010480555829,28.5010480555829,28.4511687275192,28.4511687275192,625.509629162842,0.0,1.0
2023-05-18,28.2357,28.2357,28.2357,28.2357,109,28.1675548681492,28.1675548681492,28.1675548681492,28.1675548681492,109.263701247996,0.0,1.0
2023-05-19,28.475,28.475,28.475,28.475,4,28.4062773322619,28.4062773322619,28.4062773322619,28.4062773322619,4.00967711001822,0.0,1.0
2023-05-22,28.92,28.92,28.89,28.89,206,28.8502033520286,28.8502033520286,28.8202757551904,28.8202757551904,206.498371165938,0.0,1.0
2023-05-23,28.6923,28.6923,28.6923,28.6923,113,28.6230528920266,28.6230528920266,28.6230528920266,28.6230528920266,113.273378358015,0.0,1.0
2023-05-24,28.85,28.85,28.85,28.85,78,28.7803722927395,28.7803722927395,28.7803722927395,28.7803722927395,78.1887036453552,0.0,1.0
2023-05-25,29.07,29.08,29.051,29.08,915,28.9998413362196,29.0098172018324,28.9808871915554,29.0098172018324,917.213638916669,0.0,1.0
2023-05-26,29.75,29.7886,29.46,29.46,1376,29.6782001978856,29.7167070391507,29.3889000951163,29.3889000951163,1379.32892584627,0.0,1.0
2023-05-30,29.3838,29.48,29.37,29.48,854,29.3128839991472,29.4088518263417,29.2991173046017,29.4088518263417,856.066062988891,0.0,1.0
2023-05-31,29.6231,29.6231,29.6231,29.6231,149,29.55160646326,29.55160646326,29.55160646326,29.55160646326,149.360472348179,0.0,1.0
2023-06-01,30.0401,30.0401,30.0401,30.0401,22,29.967600059311,29.967600059311,29.967600059311,29.967600059311,22.0532241051002,0.0,1.0
2023-06-02,30.4549,30.505,30.295,30.3,12707,30.3813989649272,30.431378051647,30.2218848737796,30.226872806586,12737.7417592504,0.0,1.0
2023-06-05,30.005,30.08,30.0,30.08,600,29.9325847710103,30.0074037631058,29.9275968382039,30.0074037631058,601.451566502733,0.0,1.0
2023-06-06,29.9097,29.9097,29.77,29.77,225,29.837514771721,29.837514771721,29.698151929111,29.698151929111,225.544337438524,0.0,1.0
2023-06-07,30.0954,30.135,30.0954,30.135,128,30.0227665961494,30.0622710239759,30.0227665961494,30.0622710239759,128.309667520583,0.0,1.0
2023-06-08,29.945,29.96,29.925,29.925,346,29.8727295773339,29.887693375753,29.8527778461084,29.8527778461084,346.837070016576,0.0,1.0
2023-06-09,29.8801,29.89,29.8801,29.89,158,29.8079862095073,29.8178623164639,29.8079862095073,29.8178623164639,158.382245845719,0.0,1.0
2023-06-12,30.3351,30.3351,30.3351,30.3351,8,30.2618880948867,30.2618880948867,30.2618880948867,30.2618880948867,8.01935422003644,0.0,1.0
2023-06-13,30.6401,30.72,30.59,30.72,866,30.5661519960751,30.6458591623208,30.5161729093553,30.6458591623208,868.095094318944,0.0,1.0
2023-06-14,30.5,30.611,30.45,30.61,3334,30.4263901188407,30.537122227142,30.376510790777,30.5361246405808,3342.06587120018,0.0,1.0
2023-06-15,30.831,30.831,30.831,30.831,40,30.7565912706222,30.7565912706222,30.7565912706222,30.7565912706222,40.0967711001822,0.0,1.0
2023-06-16,30.7291,30.7291,30.7291,30.7291,32,30.6549372000284,30.6549372000284,30.6549372000284,30.6549372000284,32.0774168801458,0.0,1.0
2023-06-20,30.9022,30.95,30.9022,30.905,517,30.8276194337849,30.8753040714137,30.8276194337849,30.8304126761564,518.250766469854,0.0,1.0
2023-06-21,30.81,30.845,30.81,30.83,562,30.7356419528355,30.77055748248,30.7356419528355,30.7555936840609,563.359633957559,0.0,1.0
2023-06-22,30.655,30.66,30.655,30.66,493,30.5810160358381,30.5860039686444,30.5810160358381,30.5860039686444,494.192703809745,0.0,1.0
2023-06-23,30.655,30.655,30.655,30.655,109,30.5810160358381,30.5810160358381,30.5810160358381,30.5810160358381,109.263701247996,0.0,1.0
2023-06-26,30.5272,30.5272,30.5272,30.5272,115,30.4535244733073,30.4535244733073,30.4535244733073,30.4535244733073,115.278216913024,0.0,1.0
2023-06-27,30.9221,30.9221,30.7201,30.7201,379,30.8474714063542,30.8474714063542,30.645958920977,30.645958920977,379.916906174226,0.0,1.0
2023-06-28,30.9308,30.9308,30.81,30.81,441,30.8561504094373,30.8561504094373,30.7356419528355,30.7356419528355,442.066901379508,0.0,1.0
2023-06-29,30.9715,31.02,30.9408,31.0,2084,30.8967521824811,30.9451351307029,30.86612627505,30.9251833994774,2089.04177431949,0.0,1.0
2023-06-30,31.3639,31.43,31.3639,31.4199,696,31.2882051491248,31.354145620825,31.2882051491248,31.3440699965561,697.683817143171,0.0,1.0
2023-07-03,31.19,31.35,31.19,31.3,3685,31.1147248461194,31.2743386959231,31.1147248461194,31.2244593678595,3693.91503760428,0.0,1.0
2023-07-05,31.1957,31.29,31.1957,31.26,1262,31.1204110895186,31.2144835022467,31.1204110895186,31.1845559054085,1265.05312821075,0.0,1.0
2023-07-06,30.99,31.15,30.99,31.15,2527,30.9152075338647,31.0748213836684,30.9152075338647,31.0748213836684,2533.11351425401,0.0,1.0
2023-07-07,31.02,31.02,31.02,31.02,111,30.9451351307029,30.9451351307029,30.9451351307029,30.9451351307029,111.268539803006,0.0,1.0
2023-07-10,30.8698,30.95,30.81,30.86,5993,30.7952976291996,30.8753040714137,30.7356419528355,30.7855212808991,6007.4987300848,0.0,1.0
2023-07-11,31.16,31.23,31.12,31.12,1146,31.0847972492812,31.1546283085703,31.0448937868302,31.0448937868302,1148.77249202022,0.0,1.0
2023-07-12,31.4004,31.4004,31.384,31.384,301,31.3246170586113,31.3246170586113,31.3082566390064,31.3082566390064,301.728202528871,0.0,1.0
2023-07-13,31.77,31.77,31.7,31.7,749,31.693325051658,31.693325051658,31.6234939923688,31.6234939923688,750.812038850911,0.0,1.0
2023-07-14,32.3,32.3999,32.3,32.35,1370,32.2220459291329,32.3217048266041,32.2220459291329,32.2719252571966,1373.31441018124,0.0,1.0
2023-07-17,32.6053,32.65,32.44,32.44,2826,32.5266091062897,32.5712012255786,32.3617080477112,32.3617080477112,2832.83687822787,0.0,1.0
2023-07-18,32.5199,32.5799,32.46,32.46,7096,32.441415213957,32.5012704076334,32.3816597789367,32.3816597789367,7113.16719317231,0.0,1.0
2023-07-19,32.44,32.5,32.44,32.47,1117,32.3617080477112,32.4215632413876,32.3617080477112,32.3916356445494,1119.70233297259,0.0,1.0
2023-07-20,32.0075,32.0075,32.0075,32.0075,136,31.9302518599604,31.9302518599604,31.9302518599604,31.9302518599604,136.32902174062,0.0,1.0
2023-07-21,31.89,31.89,31.72,31.86,1463,31.8130354390108,31.8130354390108,31.6434457235943,31.7831078421726,1466.53940298916,0.0,1.0
2023-07-24,31.72,31.85,31.72,31.77,6535,31.6434457235943,31.7731319765599,31.6434457235943,31.693325051658,6550.80997849227,0.0,1.0
2023-07-25,31.6149,31.67,31.53,31.63,1596,31.5385993760045,31.5935663955306,31.4539042769524,31.5536629330797,1599.86116689727,0.0,1.0
2023-07-26,31.7621,31.82,31.6602,31.67,1316,31.6854441178239,31.7432043797217,31.5837900472302,31.5935663955306,1319.18376919599,0.0,1.0
2023-07-27,31.4338,31.75,31.4338,31.75,1212,31.3579364497578,31.6733733204325,31.3579364497578,31.6733733204325,1214.93216433552,0.0,1.0
2023-07-28,31.51,31.56,31.51,31.53,1393,31.4339525457269,31.4838318737905,31.4339525457269,31.4539042769524,1396.37005356384,0.0,1.0
2023-07-31,31.78,31.87,31.63,31.63,1242,31.7033009172707,31.7930837077853,31.5536629330797,31.5536629330797,1245.00474266066,0.0,1.0
2023-08-01,32.0,32.04,31.91,31.91,1590,31.9227699607509,31.9626734232018,31.8329871702363,31.8329871702363,1593.84665123224,0.0,1.0
2023-08-02,31.37,31.6,31.37,31.6,1337,31.2942904271486,31.5237353362415,31.2942904271486,31.5237353362415,1340.23457402359,0.0,1.0
2023-08-03,31.3556,31.43,31.34,31.34,1733,31.2799251806663,31.354145620825,31.2643628303104,31.2643628303104,1737.19260791539,0.0,1.0
2023-08-04,32.2271,32.37,32.2271,32.37,642,32.1493218688161,32.2918769884221,32.1493218688161,32.2918769884221,643.553176157924,0.0,1.0
2023-08-07,32.5125,32.5125,32.41,32.41,512,32.4340330734035,32.4340330734035,32.331780450873,32.331780450873,513.238670082333,0.0,1.0
2023-08-08,32.1979,32.28,32.03,32.03,875,32.1201923412269,32.2020941979074,31.9526975575891,31.9526975575891,877.116867816485,0.0,1.0
2023-08-09,32.0825,32.1196,32.0825,32.1196,104,32.0050708520559,32.0420813134792,32.0050708520559,32.0420813134792,104.251604860474,0.0,1.0
2023-08-10,32.1506,32.34,32.1506,32.31,4830,32.0730064968787,32.2619493915839,32.0730064968787,32.2320217947457,4841.68511034699,0.0,1.0
2023-08-11,32.03,32.03,32.03,32.03,394,31.9526975575891,31.9526975575891,31.9526975575891,31.9526975575891,394.953195336794,0.0,1.0
2023-08-14,32.0451,32.09,31.99,31.99,1479,31.9677611146643,32.0125527512655,31.9127940951381,31.9127940951381,1482.57811142924,0.0,1.0
2023-08-15,31.86,31.86,31.86,31.86,64,31.7831078421726,31.7831078421726,31.7831078421726,31.7831078421726,64.1548337602915,0.0,1.0
2023-08-16,31.9075,32.05,31.9075,32.01,905,31.8304932038331,31.9726492888145,31.8304932038331,31.9327458263636,907.189446141621,0.0,1.0
2023-08-17,31.8321,32.06,31.8268,32.06,864,31.7552751771131,31.9826251544273,31.7499879683383,31.9826251544273,866.090255763934,0.0,1.0
2023-08-18,31.6701,31.7,31.55,31.58,795,31.5936661541868,31.6234939923688,31.4738560081778,31.503783605016,796.92332561612,0.0,1.0
2023-08-21,31.804,31.809,31.62,31.67,7211,31.7272429947413,31.7322309275476,31.543687067467,31.5935663955306,7228.44541008534,0.0,1.0
2023-08-22,31.8614,31.8614,31.85,31.85,292,31.7845044633584,31.7845044633584,31.7731319765599,31.7731319765599,292.70642903133,0.0,1.0
2023-08-23,32.545,32.56,32.39,32.39,1699,32.4664546366449,32.481418435064,32.3118287196475,32.3118287196475,1703.11035248024,0.0,1.0
2023-08-24,32.2666,32.36,32.25,32.359,858,32.1887265379864,32.2819011228093,32.1721666010692,32.2809035362481,860.075740098907,0.0,1.0
2023-08-25,32.3236,32.3236,32.289,32.318,659,32.245588971979,32.245588971979,32.2110724769589,32.2400024872358,660.594303875501,0.0,1.0
2023-08-28,32.34,32.9,32.34,32.4,2038,32.2619493915839,32.820597865897,32.2619493915839,32.3218045852603,2042.93048755428,0.0,1.0
2023-08-29,32.4411,32.4411,32.15,32.15,384,32.3628053929286,32.3628053929286,32.0724079449419,32.0724079449419,384.929002561749,0.0,1.0
2023-08-30,32.6162,32.689,32.6,32.644,6149,32.5374827998076,32.6101071014683,32.521321897515,32.565215706211,6163.87613737551,0.0,1.0
2023-08-31,32.6483,33.0,32.63,32.63,2065,32.5695053284245,32.9203565220243,32.5512494943532,32.5512494943532,2069.9958080469,0.0,1.0
2023-09-01,32.9231,32.9999,32.8587,32.9664,2359,32.8436421154624,32.9202567633682,32.7793975409164,32.8868376135656,2364.70707563325,0.0,1.0
2023-09-05,33.41,33.44,33.32,33.32,2822,33.3293670121465,33.3592946089847,33.2395842216319,33.2395842216319,2828.82720111785,0.0,1.0
2023-09-06,33.2251,33.41,33.22,33.27,2125,33.144913256967,33.3293670121465,33.1398255655045,33.1897048935682,2130.14096469718,0.0,1.0
2023-09-07,33.3899,33.44,33.315,33.37,2411,33.3093155222649,33.3592946089847,33.2345962888255,33.2894635496955,2416.83287806348,0.0,1.0
2023-09-08,33.73,34.94,33.55,33.55,2510,33.648594711754,34.8556744508949,33.4690291307247,33.4690291307247,2516.07238653643,0.0,1.0
2023-09-11,33.9608,34.0,33.835,33.85,2253,33.8788376900959,33.9179430832978,33.7533413006877,33.7683050991068,2258.45063221776,0.0,1.0
2023-09-12,33.5149,33.6394,33.38,33.5,4758,33.434013842424,33.5582133693026,33.2994394153083,33.4191498026611,4769.51092236668,0.0,1.0
2023-09-13,33.4251,33.52,33.3578,33.46,2805,33.3444305692217,33.4391015338865,33.277292993648,33.3792463402101,2811.78607340028,0.0,1.0
2023-09-14,33.6989,33.75,33.59,33.59,1535,33.6175697696984,33.6685464429794,33.5089325931757,33.5089325931757,1538.71359096949,0.0,1.0
2023-09-15,33.7641,33.91,33.7503,33.85,1776,33.6826124134934,33.8281602927832,33.6688457189478,33.7683050991068,1780.29663684809,0.0,1.0
2023-09-18,33.4751,33.55,33.425,33.47,1873,33.3943098972854,33.4690291307247,33.3443308105656,33.3892222058229,1877.53130676603,0.0,1.0
2023-09-19,33.3502,33.36,33.29,33.36,1772,33.2697113357823,33.2794876840828,33.2096566247936,33.2794876840828,1776.28695973807,0.0,1.0
2023-09-20,33.3479,33.5787,33.3479,33.5787,569,33.2674168866914,33.4976598650333,33.2674168866914,33.4976598650333,570.376568900091,0.0,1.0
2023-09-21,33.0919,33.27,33.0919,33.27,397,33.0120347270054,33.1897048935682,33.0120347270054,33.1897048935682,397.960453169308,0.0,1.0
2023-09-22,33.1924,33.6,33.1924,33.26,1370,33.1122921764134,33.5189084587884,33.1122921764134,33.1797290279554,1373.31441018124,0.0,1.0
2023-09-25,33.1346,33.18,33.04,33.04,1313,33.0546316731717,33.0999221030536,32.9602599844753,32.9602599844753,1316.17651136348,0.0,1.0
2023-09-26,32.88,33.02,32.83,33.02,1123,32.8006461346715,32.9403082532498,32.7507668066078,32.9403082532498,1125.71684863762,0.0,1.0
2023-09-27,33.1709,33.27,33.1709,33.27,752,33.090844065346,33.1897048935682,33.090844065346,33.1897048935682,753.819296683425,0.0,1.0
2023-09-28,32.9641,33.0,32.8798,33.0,1578,32.8845431644746,32.9203565220243,32.8004466173593,32.9203565220243,1581.81761990219,0.0,1.0
2023-09-29,32.7394,33.02,32.7394,33.02,1367,32.6603854641565,32.9403082532498,32.6603854641565,32.9403082532498,1370.30715234873,0.0,1.0
2023-10-02,32.8119,32.82,32.69,32.73,1732,32.7327104898488,32.7407909409951,32.6111046880296,32.6510081504805,1736.19018863789,0.0,1.0
2023-10-03,32.695,32.695,32.695,32.695,238,32.6160926208359,32.6160926208359,32.6160926208359,32.6160926208359,238.575788046084,0.0,1.0
2023-10-04,32.8,32.8,32.7416,32.7416,1545,32.7208392097696,32.7208392097696,32.6625801545913,32.6625801545913,1548.73778374454,0.0,1.0
2023-10-05,33.0799,33.08,32.975,32.975,2124,33.0000636882701,33.0001634469262,32.8954168579925,32.8954168579925,2129.13854541967,0.0,1.0
2023-10-06,33.422,33.422,33.11,33.11,1585,33.3413380508817,33.3413380508817,33.0300910437644,33.0300910437644,1588.83455484472,0.0,1.0
2023-10-09,33.0289,33.0289,32.42,32.42,854,32.9491867736451,32.9491867736451,32.3417563164857,32.3417563164857,856.066062988891,0.0,1.0
2023-10-10,33.4697,33.58,33.34,33.34,4237,33.3889229298545,33.4989567275629,33.2595359528573,33.2595359528573,4247.2504787868,0.0,1.0
2023-10-11,33.588,33.62,33.588,33.62,356,33.5069374200531,33.5388601900139,33.5069374200531,33.5388601900139,356.861262791622,0.0,1.0
2023-10-12,32.8839,32.8901,32.8701,32.8901,1098,32.8045367222605,32.8107217589404,32.7907700277149,32.8107217589404,1100.6563667,0.0,1.0
2023-10-13,33.05,33.171,33.05,33.12,630,32.970235850088,33.0909438240021,32.970235850088,33.0400669093772,631.52414482787,0.0,1.0
2023-10-16,33.4335,33.4335,33.43,33.43,442,33.3528102963364,33.3528102963364,33.3493187433719,33.3493187433719,443.069320657013,0.0,1.0
2023-10-17,33.3851,33.3851,33.24,33.24,419,33.3045271067708,33.3045271067708,33.15977729673,33.15977729673,420.013677274408,0.0,1.0
2023-10-18,32.9602,33.15,32.9602,33.15,715,32.8806525768857,33.0699945062154,32.8806525768857,33.0699945062154,716.729783415756,0.0,1.0
2023-10-19,32.93,33.1799,32.93,33.07,3232,32.8505254627352,33.0998223443974,32.8505254627352,32.9901875813135,3239.81910489472,0.0,1.0
2023-10-20,32.7722,32.94,32.7722,32.93,456,32.6931063033662,32.8605013283479,32.6931063033662,32.8505254627352,457.103190542078,0.0,1.0
2023-10-23,32.1345,32.25,32.05,32.05,515,32.0569453532422,32.1721666010692,31.9726492888145,31.9726492888145,516.245927914845,0.0,1.0
2023-10-24,32.2037,32.28,32.17,32.18,4685,32.1259783432823,32.2020941979074,32.0923596761674,32.1023355417801,4696.33431510884,0.0,1.0
2023-10-25,31.9014,32.0,31.86,32.0,788,31.8244079258093,31.9227699607509,31.7831078421726,31.9227699607509,789.90639067359,0.0,1.0
2023-10-26,31.5397,31.5397,31.5,31.5,492,31.4635808665967,31.4635808665967,31.4239766801141,31.4239766801141,493.190284532241,0.0,1.0
2023-10-27,31.6494,31.7625,31.6494,31.72,937,31.5730161123684,31.6858431524484,31.5730161123684,31.6434457235943,939.266863021768,0.0,1.0
2023-10-30,32.2273,32.2273,32.08,32.08,155,32.1495213861283,32.1495213861283,32.0025768856528,32.0025768856528,155.374988013206,0.0,1.0
2023-10-31,32.1254,32.1254,32.07,32.09,1269,32.0478673155346,32.0478673155346,31.99260102004,32.0125527512655,1272.07006315328,0.0,1.0
2023-11-01,32.2168,32.2168,31.99,31.99,621,32.139046727235,32.139046727235,31.9127940951381,31.9127940951381,622.502371330328,0.0,1.0
2023-11-02,32.6395,32.6395,32.47,32.47,994,32.5607265666853,32.5607265666853,32.3916356445494,32.3916356445494,996.404761839526,0.0,1.0
2023-11-03,32.972,32.972,32.82,32.82,1222,32.8924240983087,32.8924240983087,32.7407909409951,32.7407909409951,1224.95635711057,0.0,1.0
2023-11-06,33.011,33.011,32.9231,32.97,976,32.9313299741984,32.9313299741984,32.8436421154624,32.8904289251861,978.361214844444,0.0,1.0
2023-11-07,32.969,33.0599,32.77,32.77,5909,32.8894313386249,32.9801119570446,32.6909116129314,32.6909116129314,5923.29551077441,0.0,1.0
2023-11-08,33.1745,33.2589,33.146,33.2589,8299,33.0944353769666,33.178631682738,33.0660041599703,33.178631682738,8319.07758401029,0.0,1.0
2023-11-09,32.777,32.98,32.777,32.98,513,32.6978947188604,32.9004047907989,32.6978947188604,32.9004047907989,514.241089359836,0.0,1.0
2023-11-10,33.1704,33.1704,33.1338,33.1338,140,33.0903452720653,33.0903452720653,33.0538336039227,33.0538336039227,140.338698850638,0.0,1.0
2023-11-13,33.0942,33.0942,33.0942,33.0942,175,33.0143291760963,33.0143291760963,33.0143291760963,33.0143291760963,175.423373563297,0.0,1.0
2023-11-14,33.613,33.6599,33.29,33.29,1498,33.531877084085,33.5786638938087,33.2096566247936,33.2096566247936,1501.62407770182,0.0,1.0
2023-11-15,33.7255,33.81,33.65,33.65,4505,33.6441055722282,33.7284016366559,33.5687877868521,33.5687877868521,4515.89884515802,0.0,1.0
2023-11-16,34.122,34.1999,34.07,34.07,4013,34.0396486437732,34.1173606368964,33.987774142587,33.987774142587,4022.70856062578,0.0,1.0
2023-11-17,34.1663,34.1863,34.1663,34.18,719,34.0838417284376,34.1037934596631,34.0838417284376,34.097508664327,720.739460525775,0.0,1.0
2023-11-20,34.3326,34.36,34.14,34.14,1503,34.2497403735774,34.2770742453563,34.0576052018761,34.0576052018761,1506.63617408934,0.0,1.0
2023-11-21,34.1151,34.18,34.0972,34.1,1778,34.0327652965004,34.097508664327,34.0149084970536,34.0177017394252,1782.3014754031,0.0,1.0
2023-11-22,34.0751,34.095,34.06,34.06,824,33.9928618340494,34.0127138066188,33.9777982769742,33.9777982769742,825.993484663754,0.0,1.0
2023-11-24,33.9059,33.9599,33.78,33.78,1151,33.824070187882,33.8779398621907,33.6984740398176,33.6984740398176,1153.78458840774,0.0,1.0
2023-11-27,33.89,33.9299,33.81,33.84,3285,33.8082085615577,33.8480122653525,33.7284016366559,33.7583292334941,3292.94732660247,0.0,1.0
2023-11-28,34.0167,34.0699,33.88,33.88,5333,33.9346027788711,33.9876743839308,33.798232695945,33.798232695945,5345.90200693179,0.0,1.0
2023-11-29,34.1752,34.29,34.1752,34.2859,2565,34.0927202488329,34.2072431860671,34.0927202488329,34.2031530811659,2571.20544679918,0.0,1.0
2023-11-30,34.42,34.4599,34.42,34.42,688,34.3369294390327,34.3767331428275,34.3369294390327,34.3369294390327,689.664462923133,0.0,1.0
2023-12-01,34.6491,34.6569,34.6,34.6,2573,34.5654765202204,34.5732576953983,34.5164950200619,34.5164950200619,2579.22480101922,0.0,1.0
2023-12-04,34.6399,34.6462,34.5,34.5,2183,34.5562987238567,34.5625835191927,34.4167363639345,34.4167363639345,2188.28128279244,0.0,1.0
2023-12-05,34.4937,34.5,34.4245,34.4245,2196,34.4104515685985,34.4167363639345,34.3414185785584,34.3414185785584,2201.3127334,0.0,1.0
2023-12-06,34.595,34.8089,34.595,34.8089,1981,34.5115070872555,34.7248908527119,34.5115070872555,34.7248908527119,1985.79258873652,0.0,1.0
2023-12-07,34.6208,34.63,34.56,34.63,1199,34.5372448205364,34.5464226169001,34.476591557611,34.5464226169001,1201.90071372796,0.0,1.0
2023-12-08,34.5908,34.5908,34.53,34.53,642,34.5073172236982,34.5073172236982,34.4466639607727,34.4466639607727,643.553176157924,0.0,1.0
2023-12-11,34.785,34.83,34.67,34.67,1234,34.7010485338975,34.7459399291548,34.586326079351,34.586326079351,1236.98538844062,0.0,1.0
2023-12-12,34.6912,34.73,34.5,34.51,2182,34.60747491445,34.6461812730274,34.4167363639345,34.4267122295473,2187.27886351494,0.0,1.0
2023-12-13,34.945,34.945,34.49,34.51,2699,34.8606623837012,34.8606623837012,34.4067604983218,34.4267122295473,2705.5296299848,0.0,1.0
2023-12-14,35.8486,35.85,35.79,35.8171,3980,35.7620816004679,35.7634782216537,35.7036230279773,35.7306576237878,3989.62872446813,0.0,1.0
2023-12-15,36.3323,36.7999,36.24,36.32,70316,36.2446142201559,36.7110856962074,36.1525369805504,36.2323439054522,70486.1139170103,0.0,1.0
2023-12-18,36.4985,38.0,36.16,38.0,28529,36.4985,38.0,36.16,38.0,28529,0.0883,1.0
2023-12-19,36.33,36.5,36.2,36.5,9137,36.33,36.5,36.2,36.5,9137,0.0,1.0
2023-12-20,35.0,37.64,35.0,37.64,24088,35.0,37.64,35.0,37.64,24088,0.0,1.0
2023-12-21,35.815,35.85,35.6001,35.75,18433,35.815,35.85,35.6001,35.75,18433,0.0,1.0
2023-12-22,36.3461,36.43,36.25,36.25,11369,36.3461,36.43,36.25,36.25,11369,0.0,1.0
2023-12-26,36.22,36.2547,36.09,36.2,6934,36.22,36.2547,36.09,36.2,6934,0.0,1.0
2023-12-27,36.3152,36.385,36.23,36.26,2208,36.3152,36.385,36.23,36.26,2208,0.0,1.0
2023-12-28,36.2965,36.43,36.23,36.43,4051,36.2965,36.43,36.23,36.43,4051,0.0,1.0
2023-12-29,36.1939,37.66,36.1001,37.66,6280,36.1939,37.66,36.1001,37.66,6280,0.0,1.0
2024-01-02,35.9768,36.09,35.9501,36.09,3652,35.9768,36.09,35.9501,36.09,3652,0.0,1.0
2024-01-03,35.7706,35.88,35.62,35.62,13676,35.7706,35.88,35.62,35.62,13676,0.0,1.0
2024-01-04,35.9249,36.04,35.9,35.9529,3294,35.9249,36.04,35.9,35.9529,3294,0.0,1.0
2024-01-05,36.3588,36.57,36.29,36.35,7080,36.3588,36.57,36.29,36.35,7080,0.0,1.0
2024-01-08,36.29,36.3,36.13,36.13,10117,36.29,36.3,36.13,36.13,10117,0.0,1.0
2024-01-09,36.1281,36.2,36.01,36.12,5379,36.1281,36.2,36.01,36.12,5379,0.0,1.0
2024-01-10,36.604,36.62,36.35,36.35,5755,36.604,36.62,36.35,36.35,5755,0.0,1.0
2024-01-11,36.8184,36.8599,36.63,36.815,7733,36.8184,36.8599,36.63,36.815,7733,0.0,1.0
2024-01-12,38.1599,38.27,37.98,37.99,13410,38.1599,38.27,37.98,37.99,13410,0.0,1.0
2024-01-16,37.55,37.79,37.41,37.79,16294,37.55,37.79,37.41,37.79,16294,0.0,1.0
2024-01-17,37.38,37.43,37.29,37.35,10092,37.38,37.43,37.29,37.35,10092,0.0,1.0
2024-01-18,37.51,37.85,37.375,37.41,15618,37.51,37.85,37.375,37.41,15618,0.0,1.0
2024-01-19,38.058,38.18,37.8,37.8,7828,38.058,38.18,37.8,37.8,7828,0.0,1.0
2024-01-22,38.11,38.11,37.86,37.86,6284,38.11,38.11,37.86,37.86,6284,0.0,1.0
2024-01-23,37.3095,37.3095,37.05,37.28,6018,37.3095,37.3095,37.05,37.28,6018,0.0,1.0
2024-01-24,37.8645,37.9999,37.62,37.78,18643,37.8645,37.9999,37.62,37.78,18643,0.0,1.0
2024-01-25,37.4431,37.5699,37.405,37.43,7719,37.4431,37.5699,37.405,37.43,7719,0.0,1.0
2024-01-26,37.4802,37.56,37.25,37.25,3488,37.4802,37.56,37.25,37.25,3488,0.0,1.0
2024-01-29,37.985,37.99,37.73,37.77,9699,37.985,37.99,37.73,37.77,9699,0.0,1.0
2024-01-30,37.7111,37.7111,37.5,37.54,11915,37.7111,37.7111,37.5,37.54,11915,0.0,1.0
2024-01-31,38.1921,38.3989,38.15,38.2,10031,38.1921,38.3989,38.15,38.2,10031,0.0,1.0
2024-02-01,38.035,38.0999,37.705,37.87,29944,38.035,38.0999,37.705,37.87,29944,0.0,1.0
2024-02-02,38.3408,38.359,37.96,37.96,4717,38.3408,38.359,37.96,37.96,4717,0.0,1.0
2024-02-05,37.8513,37.92,37.7,37.75,16152,37.8513,37.92,37.7,37.75,16152,0.0,1.0
2024-02-06,38.7151,38.7599,38.58,38.58,4576,38.7151,38.7599,38.58,38.58,4576,0.0,1.0
2024-02-07,38.6563,38.7296,38.6,38.65,11700,38.6563,38.7296,38.6,38.65,11700,0.0,1.0
2024-02-08,38.4393,38.52,38.41,38.44,12495,38.4393,38.52,38.41,38.44,12495,0.0,1.0
2024-02-09,38.665,38.75,38.46,38.46,9319,38.665,38.75,38.46,38.46,9319,0.0,1.0
2024-02-12,38.5959,38.6799,38.5,38.5,6682,38.5959,38.6799,38.5,38.5,6682,0.0,1.0
2024-02-13,38.1059,38.25,38.03,38.25,6516,38.1059,38.25,38.03,38.25,6516,0.0,1.0
2024-02-14,38.5708,38.62,38.45,38.54,10146,38.5708,38.62,38.45,38.54,10146,0.0,1.0
2024-02-15,38.9076,38.96,38.76,38.76,6041,38.9076,38.96,38.76,38.76,6041,0.0,1.0
2024-02-16,39.1698,39.3199,38.66,38.97,18084,39.1698,39.3199,38.66,38.97,18084,0.0,1.0
2024-02-20,39.3766,39.48,39.17,39.17,12133,39.3766,39.48,39.17,39.17,12133,0.0,1.0
2024-02-21,38.7818,38.92,38.62,38.67,5159,38.7818,38.92,38.62,38.67,5159,0.0,1.0
2024-02-22,39.3299,39.3462,39.26,39.26,7398,39.3299,39.3462,39.26,39.26,7398,0.0,1.0
2024-02-23,39.545,39.68,39.515,39.56,5687,39.545,39.68,39.515,39.56,5687,0.0,1.0
2024-02-26,39.37,39.5,39.325,39.5,7084,39.37,39.5,39.325,39.5,7084,0.0,1.0
2024-02-27,39.3325,39.36,39.25,39.36,7261,39.3325,39.36,39.25,39.36,7261,0.0,1.0
2024-02-28,38.875,39.0,38.58,39.0,8224,38.875,39.0,38.58,39.0,8224,0.0,1.0
2024-02-29,39.1567,39.23,38.91,39.14,7861,39.1567,39.23,38.91,39.14,7861,0.0,1.0
2024-03-01,39.5233,39.5999,39.34,39.34,8271,39.5233,39.5999,39.34,39.34,8271,0.0,1.0
2024-03-04,39.18,39.29,39.0,39.22,6549,39.18,39.29,39.0,39.22,6549,0.0,1.0
2024-03-05,38.5855,38.81,38.55,38.73,6759,38.5855,38.81,38.55,38.73,6759,0.0,1.0
2024-03-06,38.7288,38.8995,38.63,38.84,6974,38.7288,38.8995,38.63,38.84,6974,0.0,1.0
2024-03-07,38.9712,39.023,38.82,38.82,6408,38.9712,39.023,38.82,38.82,6408,0.0,1.0
2024-03-08,39.1091,39.31,39.05,39.31,3369,39.1091,39.31,39.05,39.31,3369,0.0,1.0
2024-03-11,38.623,38.7,38.5,38.6,4403,38.623,38.7,38.5,38.6,4403,0.0,1.0
2024-03-12,38.6776,38.6999,38.53,38.63,3971,38.6776,38.6999,38.53,38.63,3971,0.0,1.0
2024-03-13,37.5629,37.88,37.4,37.88,22891,37.5629,37.88,37.4,37.88,22891,0.0,1.0
2024-03-14,38.2518,38.51,37.45,38.49,9804,38.2518,38.51,37.45,38.49,9804,0.0,1.0
2024-03-15,38.485,38.89,37.41,38.89,13465,38.485,38.89,37.41,38.89,13465,0.0,1.0
2024-03-18,38.3272,38.3984,38.3272,38.38,1910,38.3272,38.3984,38.3272,38.38,1910,0.0,1.0
2024-03-19,37.705,37.8,37.61,37.8,7632,37.705,37.8,37.61,37.8,7632,0.0,1.0
2024-03-20,38.0819,38.0819,37.75,37.81,3466,38.0819,38.0819,37.75,37.81,3466,0.0,1.0
2024-03-21,38.0405,38.18,38.0,38.18,5921,38.0405,38.18,38.0,38.18,5921,0.0,1.0
2024-03-22,37.7228,37.9288,37.62,37.88,4237,37.7228,37.9288,37.62,37.88,4237,0.0,1.0
2024-03-25,37.7653,37.83,37.7,37.73,2526,37.7653,37.83,37.7,37.73,2526,0.0,1.0
2024-03-26,37.9033,38.002,37.9033,37.94,2933,37.9033,38.002,37.9033,37.94,2933,0.0,1.0
2024-03-27,38.161,38.1924,38.05,38.05,4744,38.161,38.1924,38.05,38.05,4744,0.0,1.0
2024-03-28,38.628,38.7799,38.32,38.32,11551,38.628,38.7799,38.32,38.32,11551,0.0,1.0
2024-04-01,38.2157,38.94,37.62,38.57,35395,38.2157,38.94,37.62,38.57,35395,0.0,1.0
2024-04-02,38.0251,38.5,37.875,38.5,1927,38.0251,38.5,37.875,38.5,1927,0.0,1.0
2024-04-03,38.3626,38.47,38.1794,38.27,6375,38.3626,38.47,38.1794,38.27,6375,0.0,1.0
2024-04-04,38.406,38.88,38.38,38.79,131194,38.406,38.88,38.38,38.79,131194,0.0,1.0
2024-04-05,38.85,38.85,38.68,38.68,2283,38.85,38.85,38.68,38.68,2283,0.0,1.0
2024-04-08,38.7922,39.02,38.7899,39.02,2322,38.7922,39.02,38.7899,39.02,2322,0.0,1.0
2024-04-09,38.8825,39.16,38.75,38.89,9115,38.8825,39.16,38.75,38.89,9115,0.0,1.0
2024-04-10,38.5797,38.67,38.38,38.67,4535,38.5797,38.67,38.38,38.67,4535,0.0,1.0
2024-04-11,38.6797,38.68,38.41,38.55,3580,38.6797,38.68,38.41,38.55,3580,0.0,1.0
2024-04-12,38.1899,38.27,38.1106,38.24,3217,38.1899,38.27,38.1106,38.24,3217,0.0,1.0
2024-04-15,37.5697,38.21,37.5001,38.21,7636,37.5697,38.21,37.5001,38.21,7636,0.0,1.0
2024-04-16,37.2612,37.38,37.225,37.38,6715,37.2612,37.38,37.225,37.38,6715,0.0,1.0
2024-04-17,37.1338,37.39,37.11,37.39,1200,37.1338,37.39,37.11,37.39,1200,0.0,1.0
2024-04-18,37.3117,37.51,37.16,37.24,5366,37.3117,37.51,37.16,37.24,5366,0.0,1.0
2024-04-19,37.4196,37.475,37.34,37.34,2177,37.4196,37.475,37.34,37.34,2177,0.0,1.0
2024-04-22,37.8333,37.92,37.65,37.82,3085,37.8333,37.92,37.65,37.82,3085,0.0,1.0
2024-04-23,38.0297,38.1,37.94,37.97,3810,38.0297,38.1,37.94,37.97,3810,0.0,1.0
2024-04-24,37.6169,37.6169,37.5407,37.5407,834,37.6169,37.6169,37.5407,37.5407,834,0.0,1.0
2024-04-25,37.7114,37.7114,37.5312,37.5312,175,37.7114,37.7114,37.5312,37.5312,175,0.0,1.0
2024-04-26,38.0065,38.04,37.95,37.99,1850,38.0065,38.04,37.95,37.99,1850,0.0,1.0
2024-04-29,37.9325,37.99,37.7805,37.86,2867,37.9325,37.99,37.7805,37.86,2867,0.0,1.0
2024-04-30,37.4627,37.71,37.4627,37.71,1669,37.4627,37.71,37.4627,37.71,1669,0.0,1.0
2024-05-01,37.4301,37.684,37.43,37.5,9206,37.4301,37.684,37.43,37.5,9206,0.0,1.0
2024-05-02,37.9768,37.9768,37.672,37.68,1311,37.9768,37.9768,37.672,37.68,1311,0.0,1.0
2024-05-03,37.7612,37.7612,37.6301,37.76,1727,37.7612,37.7612,37.6301,37.76,1727,0.0,1.0
2024-05-06,37.5495,37.59,37.46,37.59,2447,37.5495,37.59,37.46,37.59,2447,0.0,1.0
2024-05-07,37.3112,37.5,37.225,37.5,6735,37.3112,37.5,37.225,37.5,6735,0.0,1.0
2024-05-08,37.2609,37.3039,37.25,37.28,824,37.2609,37.3039,37.25,37.28,824,0.0,1.0
2024-05-09,37.05,37.05,37.0,37.0001,2803,37.05,37.05,37.0,37.0001,2803,0.0,1.0
2024-05-10,36.8987,37.08,36.88,37.08,3696,36.8987,37.08,36.88,37.08,3696,0.0,1.0
2024-05-13,37.1741,37.1741,37.16,37.16,752,37.1741,37.1741,37.16,37.16,752,0.0,1.0
2024-05-14,37.3857,37.3857,37.22,37.22,2099,37.3857,37.3857,37.22,37.22,2099,0.0,1.0
2024-05-15,37.7614,37.7614,37.5125,37.6,2611,37.7614,37.7614,37.5125,37.6,2611,0.0,1.0
2024-05-16,38.0117,38.08,37.93,38.07,9385,38.0117,38.08,37.93,38.07,9385,0.0,1.0
2024-05-17,38.2199,38.2199,37.74,38.14,7972,38.2199,38.2199,37.74,38.14,7972,0.0,1.0
2024-05-20,38.3368,38.39,38.25,38.32,3013,38.3368,38.39,38.25,38.32,3013,0.0,1.0
2024-05-21,37.8894,38.03,37.8239,38.03,1757,37.8894,38.03,37.8239,38.03,1757,0.0,1.0
2024-05-22,37.9623,38.09,37.89,38.01,3238,37.9623,38.09,37.89,38.01,3238,0.0,1.0
2024-05-23,38.2305,38.55,38.2305,38.55,1962,38.2305,38.55,38.2305,38.55,1962,0.0,1.0
2024-05-24,38.355,38.44,38.355,38.44,2001,38.355,38.44,38.355,38.44,2001,0.0,1.0
2024-05-28,37.9013,38.11,37.9013,38.11,1704,37.9013,38.11,37.9013,38.11,1704,0.0,1.0
2024-05-29,37.6482,37.79,37.6,37.79,9073,37.6482,37.79,37.6,37.79,9073,0.0,1.0
2024-05-30,37.415,37.65,37.3113,37.65,2126,37.415,37.65,37.3113,37.65,2126,0.0,1.0
2024-05-31,37.2846,37.2846,37.0,37.26,4398,37.2846,37.2846,37.0,37.26,4398,0.0,1.0
2024-06-03,37.8931,38.2007,37.69,37.93,6763,37.8931,38.2007,37.69,37.93,6763,0.0,1.0
2024-06-04,36.2992,36.4699,36.0,36.09,5610,36.2992,36.4699,36.0,36.09,5610,0.0,1.0
2024-06-05,37.6325,37.8,37.32,37.32,3054,37.6325,37.8,37.32,37.32,3054,0.0,1.0
2024-06-06,38.264,38.29,38.14,38.23,5387,38.264,38.29,38.14,38.23,5387,0.0,1.0
2024-06-07,38.78,39.08,38.78,39.08,12797,38.78,39.08,38.78,39.08,12797,0.0,1.0
2024-06-10,38.8429,38.9099,38.7,38.76,3155,38.8429,38.9099,38.7,38.76,3155,0.0,1.0
2024-06-11,38.7674,38.7749,38.6,38.75,3253,38.7674,38.7749,38.6,38.75,3253,0.0,1.0
2024-06-12,39.1806,39.2817,39.16,39.28,2519,39.1806,39.2817,39.16,39.28,2519,0.0,1.0
2024-06-13,39.33,39.48,39.28,39.47,2521,39.33,39.48,39.28,39.47,2521,0.0,1.0
2024-06-14,39.4467,39.4467,39.17,39.18,1480,39.4467,39.4467,39.17,39.18,1480,0.0,1.0
2024-06-17,39.5741,39.65,39.5741,39.65,1802,39.5741,39.65,39.5741,39.65,1802,0.0,1.0
2024-06-18,39.8226,39.88,39.74,39.77,3209,39.8226,39.88,39.74,39.77,3209,0.0,1.0
2024-06-20,39.675,39.73,39.57,39.57,4244,39.675,39.73,39.57,39.57,4244,0.0,1.0
2024-06-21,39.6227,39.64,39.57,39.585,1310,39.6227,39.64,39.57,39.585,1310,0.0,1.0
2024-06-24,39.7245,39.92,39.7,39.89,4052,39.7245,39.92,39.7,39.89,4052,0.0,1.0
2024-06-25,39.9249,39.96,39.7,39.895,3629,39.9249,39.96,39.7,39.895,3629,0.0,1.0
2024-06-26,40.0503,40.0901,39.92,39.92,1153,40.0503,40.0901,39.92,39.92,1153,0.0,1.0
2024-06-27,40.7612,40.7986,40.62,40.62,3725,40.7612,40.7986,40.62,40.62,3725,0.0,1.0
2024-06-28,40.7174,40.87,40.7174,40.85,1612,40.7174,40.87,40.7174,40.85,1612,0.0,1.0
2024-07-01,41.34,41.55,40.87,41.48,11484,41.34,41.55,40.87,41.48,11484,0.0,1.0
2024-07-02,41.6549,41.655,41.5,41.5,3619,41.6549,41.655,41.5,41.5,3619,0.0,1.0
2024-07-03,41.7839,41.79,41.6,41.6,2115,41.7839,41.79,41.6,41.6,2115,0.0,1.0
2024-07-05,41.8447,41.8799,41.71,41.73,4328,41.8447,41.8799,41.71,41.73,4328,0.0,1.0
2024-07-08,41.61,41.86,41.61,41.76,1529,41.61,41.86,41.61,41.76,1529,0.0,1.0
2024-07-09,41.7646,41.8,41.6817,41.755,1820,41.7646,41.8,41.6817,41.755,1820,0.0,1.0
2024-07-10,41.561,41.61,41.45,41.56,2618,41.561,41.61,41.45,41.56,2618,0.0,1.0
2024-07-11,41.8318,41.91,41.81,41.9,1424,41.8318,41.91,41.81,41.9,1424,0.0,1.0
2024-07-12,42.6888,42.79,42.47,42.47,7765,42.6888,42.79,42.47,42.47,7765,0.0,1.0
2024-07-15,42.7421,42.81,42.56,42.56,2473,42.7421,42.81,42.56,42.56,2473,0.0,1.0
2024-07-16,42.7536,42.8,42.53,42.53,1797,42.7536,42.8,42.53,42.53,1797,0.0,1.0
2024-07-17,42.5186,42.61,42.34,42.34,4340,42.5186,42.61,42.34,42.34,4340,0.0,1.0
2024-07-18,43.0206,43.2001,42.95,42.95,5205,43.0206,43.2001,42.95,42.95,5205,0.0,1.0
2024-07-19,42.0965,42.2399,41.89,42.2399,4563,42.0965,42.2399,41.89,42.2399,4563,0.0,1.0
2024-07-22,42.3232,42.39,42.12,42.27,8478,42.3232,42.39,42.12,42.27,8478,0.0,1.0
2024-07-23,42.1197,42.8999,41.41,42.42,6010,42.1197,42.8999,41.41,42.42,6010,0.0,1.0
2024-07-24,42.1843,43.47,42.14,43.47,8637,42.1843,43.47,42.14,43.47,8637,0.0,1.0
2024-07-25,42.2262,42.44,42.14,42.14,5358,42.2262,42.44,42.14,42.14,5358,0.0,1.0
2024-07-26,43.1992,43.25,42.94,42.94,3400,43.1992,43.25,42.94,42.94,3400,0.0,1.0
2024-07-29,43.1091,43.73,43.04,43.73,3040,43.1091,43.73,43.04,43.73,3040,0.0,1.0
2024-07-30,43.1078,43.18,43.0,43.12,4929,43.1078,43.18,43.0,43.12,4929,0.0,1.0
2024-07-31,43.329,43.34,43.205,43.25,9980,43.329,43.34,43.205,43.25,9980,0.0,1.0
2024-08-01,42.9036,43.31,42.8,43.31,1913,42.9036,43.31,42.8,43.31,1913,0.0,1.0
2024-08-02,42.6833,42.6833,42.49,42.53,4139,42.6833,42.6833,42.49,42.53,4139,0.0,1.0
2024-08-05,41.2306,41.39,40.31,40.31,4019,41.2306,41.39,40.31,40.31,4019,0.0,1.0
2024-08-06,41.4546,41.6,41.15,41.25,5774,41.4546,41.6,41.15,41.25,5774,0.0,1.0
2024-08-07,41.931,42.44,41.55,42.32,3297,41.931,42.44,41.55,42.32,3297,0.0,1.0
2024-08-08,42.1725,42.2699,41.92,42.07,9351,42.1725,42.2699,41.92,42.07,9351,0.0,1.0
2024-08-09,42.3762,42.49,42.3762,42.4298,2806,42.3762,42.49,42.3762,42.4298,2806,0.0,1.0
2024-08-12,42.2132,42.29,42.19,42.29,5739,42.2132,42.29,42.19,42.29,5739,0.0,1.0
2024-08-13,42.2823,42.2834,42.14,42.14,1182,42.2823,42.2834,42.14,42.14,1182,0.0,1.0
2024-08-14,42.5785,42.59,42.49,42.55,2021,42.5785,42.59,42.49,42.55,2021,0.0,1.0
2024-08-15,42.9739,43.0299,42.8,42.8622,13563,42.9739,43.0299,42.8,42.8622,13563,0.0,1.0
2024-08-16,43.6144,43.73,43.52,43.58,6327,43.6144,43.73,43.52,43.58,6327,0.0,1.0
2024-08-19,44.0405,44.166,43.91,43.91,10203,44.0405,44.166,43.91,43.91,10203,0.0,1.0
2024-08-20,43.8799,43.975,43.8799,43.975,661,43.8799,43.975,43.8799,43.975,661,0.0,1.0
2024-08-21,44.1245,44.1245,43.96,44.0,2939,44.1245,44.1245,43.96,44.0,2939,0.0,1.0
2024-08-22,43.7952,44.15,43.75,44.15,3518,43.7952,44.15,43.75,44.15,3518,0.0,1.0
2024-08-23,44.0772,44.11,43.89,43.89,3542,44.0772,44.11,43.89,43.89,3542,0.0,1.0
2024-08-26,44.3111,44.5,44.3044,44.42,7118,44.3111,44.5,44.3044,44.42,7118,0.0,1.0
2024-08-27,44.5749,44.69,44.32,44.51,10934,44.5749,44.69,44.32,44.51,10934,0.0,1.0
2024-08-28,44.6223,45.5,44.58,45.5,3667,44.6223,45.5,44.58,45.5,3667,0.0,1.0
2024-08-29,44.905,44.91,44.76,44.83,2321,44.905,44.91,44.76,44.83,2321,0.0,1.0
2024-08-30,44.9625,45.0984,44.9,45.05,4028,44.9625,45.0984,44.9,45.05,4028,0.0,1.0
2024-09-03,44.5464,45.06,44.5464,45.06,8616,44.5464,45.06,44.5464,45.06,8616,0.0,1.0
2024-09-04,44.5991,44.64,44.46,44.48,3135,44.5991,44.64,44.46,44.48,3135,0.0,1.0
2024-09-05,44.715,44.79,44.69,44.79,16278,44.715,44.79,44.69,44.79,16278,0.0,1.0
2024-09-06,44.0211,44.47,44.0,44.47,4804,44.0211,44.47,44.0,44.47,4804,0.0,1.0
2024-09-09,44.2469,44.33,44.129,44.33,2640,44.2469,44.33,44.129,44.33,2640,0.0,1.0
2024-09-10,45.0231,45.06,44.95,44.95,8271,45.0231,45.06,44.95,44.95,8271,0.0,1.0
2024-09-11,45.2285,45.23,44.715,44.92,20602,45.2285,45.23,44.715,44.92,20602,0.0,1.0
2024-09-12,45.6652,45.705,45.42,45.4499,4048,45.6652,45.705,45.42,45.4499,4048,0.0,1.0
2024-09-13,45.7951,45.82,45.68,45.68,803,45.7951,45.82,45.68,45.68,803,0.0,1.0
2024-09-16,45.9337,46.01,45.8325,45.9,9427,45.9337,46.01,45.8325,45.9,9427,0.0,1.0
2024-09-17,45.8102,47.43,45.64,45.99,13044,45.8102,47.43,45.64,45.99,13044,0.0,1.0
2024-09-18,45.0999,45.55,45.02,45.55,12696,45.0999,45.55,45.02,45.55,12696,0.0,1.0
2024-09-19,45.37,45.385,45.1,45.37,5229,45.37,45.385,45.1,45.37,5229,0.0,1.0
2024-09-20,45.9432,46.09,45.89,45.99,1706,45.9432,46.09,45.89,45.99,1706,0.0,1.0
2024-09-23,46.2169,46.275,46.05,46.05,7604,46.2169,46.275,46.05,46.05,7604,0.0,1.0
2024-09-24,45.97,47.81,45.7374,47.81,3881,45.97,47.81,45.7374,47.81,3881,0.0,1.0
2024-09-25,45.348,45.77,45.34,45.77,3507,45.348,45.77,45.34,45.77,3507,0.0,1.0
2024-09-26,45.5139,45.83,45.5001,45.83,3602,45.5139,45.83,45.5001,45.83,3602,0.0,1.0
2024-09-27,45.305,45.5,45.29,45.5,1724,45.305,45.5,45.29,45.5,1724,0.0,1.0
2024-09-30,44.7877,44.95,44.5,44.95,7929,44.7877,44.95,44.5,44.95,7929,0.0,1.0
2024-10-01,44.82,45.04,44.5301,44.965,2331,44.82,45.04,44.5301,44.965,2331,0.0,1.0
2024-10-02,44.5355,44.59,44.29,44.52,6246,44.5355,44.59,44.29,44.52,6246,0.0,1.0
2024-10-03,44.2465,44.45,44.15,44.45,7815,44.2465,44.45,44.15,44.45,7815,0.0,1.0
2024-10-04,44.3268,44.39,44.2061,44.225,3487,44.3268,44.39,44.2061,44.225,3487,0.0,1.0
2024-10-07,43.5991,44.0,43.5991,44.0,3613,43.5991,44.0,43.5991,44.0,3613,0.0,1.0
2024-10-08,44.8126,44.89,44.59,44.89,2187,44.8126,44.89,44.59,44.89,2187,0.0,1.0
2024-10-09,45.1467,45.165,44.88,44.91,3826,45.1467,45.165,44.88,44.91,3826,0.0,1.0
2024-10-10,44.4452,44.4452,44.34,44.35,3261,44.4452,44.4452,44.34,44.35,3261,0.0,1.0
2024-10-11,44.8778,44.88,44.69,44.76,1777,44.8778,44.88,44.69,44.76,1777,0.0,1.0
2024-10-14,45.111,45.23,45.07,45.12,9900,45.111,45.23,45.07,45.12,9900,0.0,1.0
2024-10-15,44.9293,45.0999,44.91,45.04,3208,44.9293,45.0999,44.91,45.04,3208,0.0,1.0
2024-10-16,44.9601,44.9601,44.85,44.9016,5916,44.9601,44.9601,44.85,44.9016,5916,0.0,1.0
2024-10-17,44.4604,44.55,44.37,44.55,2054,44.4604,44.55,44.37,44.55,2054,0.0,1.0
2024-10-18,44.46,44.51,44.34,44.42,3644,44.46,44.51,44.34,44.42,3644,0.0,1.0
2024-10-21,44.1619,44.1619,44.135,44.135,436,44.1619,44.1619,44.135,44.135,436,0.0,1.0
2024-10-22,43.5446,43.64,43.3,43.44,7277,43.5446,43.64,43.3,43.44,7277,0.0,1.0
2024-10-23,44.0543,44.11,43.87,43.99,3846,44.0543,44.11,43.87,43.99,3846,0.0,1.0
2024-10-24,43.8921,43.8921,43.78,43.7994,812,43.8921,43.8921,43.78,43.7994,812,0.0,1.0
2024-10-25,43.2651,43.44,43.2651,43.39,2718,43.2651,43.44,43.2651,43.39,2718,0.0,1.0
2024-10-28,43.715,43.8,43.38,43.38,2150,43.715,43.8,43.38,43.38,2150,0.0,1.0
2024-10-29,43.7769,43.805,43.62,43.68,2617,43.7769,43.805,43.62,43.68,2617,0.0,1.0
2024-10-30,43.2786,43.58,43.22,43.58,7327,43.2786,43.58,43.22,43.58,7327,0.0,1.0
2024-10-31,42.9105,43.1,42.9105,43.1,1226,42.9105,43.1,42.9105,43.1,1226,0.0,1.0
2024-11-01,42.9373,43.05,42.9373,43.05,1811,42.9373,43.05,42.9373,43.05,1811,0.0,1.0
2024-11-04,42.7358,42.84,42.7358,42.83,1896,42.7358,42.84,42.7358,42.83,1896,0.0,1.0
2024-11-05,42.8411,42.9487,42.8,42.9487,1545,42.8411,42.9487,42.8,42.9487,1545,0.0,1.0
2024-11-06,44.1317,44.16,42.72,42.72,105337,44.1317,44.16,42.72,42.72,105337,0.0,1.0
2024-11-07,43.9742,43.9886,43.75,43.84,4597,43.9742,43.9886,43.75,43.84,4597,0.0,1.0
2024-11-08,43.3328,43.38,43.2888,43.295,1531,43.3328,43.38,43.2888,43.295,1531,0.0,1.0
2024-11-11,43.7871,44.81,43.6622,43.75,1539,43.7871,44.81,43.6622,43.75,1539,0.0,1.0
2024-11-12,43.496,43.61,43.496,43.61,1807,43.496,43.61,43.496,43.61,1807,0.0,1.0
2024-11-13,42.9673,43.12,42.8307,43.12,4187,42.9673,43.12,42.8307,43.12,4187,0.0,1.0
2024-11-14,43.4519,43.5,43.4519,43.4773,798,43.4519,43.5,43.4519,43.4773,798,0.0,1.0
2024-11-15,43.07,43.2921,43.01,43.2921,3831,43.07,43.2921,43.01,43.2921,3831,0.0,1.0
2024-11-18,42.8981,42.97,42.71,42.82,2578,42.8981,42.97,42.71,42.82,2578,0.0,1.0
2024-11-19,43.323,43.3976,42.2,42.2,2777,43.323,43.3976,42.2,42.2,2777,0.0,1.0
2024-11-20,43.4231,43.4855,43.322,43.44,3421,43.4231,43.4855,43.322,43.44,3421,0.0,1.0
2024-11-21,43.2091,43.31,42.91,42.955,11035,43.2091,43.31,42.91,42.955,11035,0.0,1.0
2024-11-22,44.1644,44.1644,43.95,43.95,2444,44.1644,44.1644,43.95,43.95,2444,0.0,1.0
2024-11-25,44.6495,44.9199,44.51,44.55,3637,44.6495,44.9199,44.51,44.55,3637,0.0,1.0
2024-11-26,44.9997,45.02,44.89,44.89,2920,44.9997,45.02,44.89,44.89,2920,0.0,1.0
2024-11-27,45.1249,45.2,45.0,45.2,4183,45.1249,45.2,45.0,45.2,4183,0.0,1.0
2024-11-29,44.909,45.033,44.66,44.67,6023,44.909,45.033,44.66,44.67,6023,0.0,1.0
2024-12-02,45.2038,45.42,45.11,45.17,5391,45.2038,45.42,45.11,45.17,5391,0.0,1.0
2024-12-03,45.2529,45.2573,45.13,45.23,1532,45.2529,45.2573,45.13,45.23,1532,0.0,1.0
2024-12-04,45.585,45.6699,45.43,45.43,7015,45.585,45.6699,45.43,45.43,7015,0.0,1.0
2024-12-05,46.245,46.31,45.99,45.99,4975,46.245,46.31,45.99,45.99,4975,0.0,1.0
2024-12-06,46.2357,46.27,46.2042,46.265,1038,46.2357,46.27,46.2042,46.265,1038,0.0,1.0
2024-12-09,46.25,46.34,46.19,46.26,843,46.25,46.34,46.19,46.26,843,0.0,1.0
2024-12-10,46.1,46.29,46.1,46.1511,3398,46.1,46.29,46.1,46.1511,3398,0.0,1.0
2024-12-11,46.2816,46.4,46.15,46.15,9688,46.2816,46.4,46.15,46.15,9688,0.0,1.0
2024-12-12,46.0668,46.2,46.0,46.2,1632,46.0668,46.2,46.0,46.2,1632,0.0,1.0
2024-12-13,46.4554,46.6021,46.4,46.59,12893,46.4554,46.6021,46.4,46.59,12893,0.0,1.0
2024-12-16,46.5338,46.63,46.5338,46.5982,885,46.5338,46.63,46.5338,46.5982,885,0.0,1.0
2024-12-17,46.2606,46.282,46.245,46.27,2669,46.2606,46.282,46.245,46.27,2669,0.0,1.0
2024-12-18,45.2674,46.23,45.2674,46.23,6164,45.2674,46.23,45.2674,46.23,6164,0.0,1.0
2024-12-19,45.3276,45.63,45.3,45.48,11223,45.3276,45.63,45.3,45.48,11223,0.0,1.0
2024-12-20,45.01,45.55,44.93,44.93,2859,45.01,45.55,44.93,44.93,2859,0.0,1.0
2024-12-23,44.9467,45.65,44.515,44.59,65054,44.9467,45.65,44.515,44.59,65054,0.0,1.0
2024-12-24,44.84,44.98,44.65,44.765,5712,44.84,44.98,44.65,44.765,5712,0.0,1.0
2024-12-26,44.78,44.84,44.7,44.84,1380,44.78,44.84,44.7,44.84,1380,0.0,1.0
2024-12-27,44.5912,44.5912,44.505,44.58,2559,44.5912,44.5912,44.505,44.58,2559,0.0,1.0
2024-12-30,44.6108,44.7191,44.36,44.56,9537,44.6108,44.7191,44.36,44.56,9537,0.0,1.0
2024-12-31,44.3591,44.83,44.3001,44.83,5071,44.3591,44.83,44.3001,44.83,5071,0.0,1.0
2025-01-02,44.9454,45.08,44.83,45.08,4004,44.9454,45.08,44.83,45.08,4004,0.0,1.0
2025-01-03,44.834,44.8799,44.73,44.73,3384,44.834,44.8799,44.73,44.73,3384,0.0,1.0
2025-01-06,44.24,44.38,44.1419,44.29,8721,44.24,44.38,44.1419,44.29,8721,0.0,1.0
2025-01-07,43.82,44.25,43.82,44.25,4034,43.82,44.25,43.82,44.25,4034,0.0,1.0
2025-01-08,43.6395,43.6395,43.5135,43.535,10448,43.6395,43.6395,43.5135,43.535,10448,0.0,1.0
2025-01-10,43.0,44.52,42.84,44.52,4204,43.0,44.52,42.84,44.52,4204,0.0,1.0
2025-01-13,42.18,42.8,41.82,42.8,13519,42.18,42.8,41.82,42.8,13519,0.0,1.0
2025-01-14,42.1388,42.15,41.97,42.13,4839,42.1388,42.15,41.97,42.13,4839,0.0,1.0
2025-01-15,42.83,42.9286,42.83,42.89,2598,42.83,42.9286,42.83,42.89,2598,0.0,1.0
2025-01-16,42.51,42.87,42.51,42.82,5005,42.51,42.87,42.51,42.82,5005,0.0,1.0
2025-01-17,42.5344,42.76,42.5,42.67,5755,42.5344,42.76,42.5,42.67,5755,0.0,1.0
2025-01-21,41.6345,42.53,41.41,42.53,49593,41.6345,42.53,41.41,42.53,49593,0.0,1.0
2025-01-22,41.675,41.7399,41.63,41.66,4276,41.675,41.7399,41.63,41.66,4276,0.0,1.0
2025-01-23,42.56,42.67,42.29,42.29,10639,42.56,42.67,42.29,42.29,10639,0.0,1.0
2025-01-24,42.3706,42.5599,42.356,42.4,5893,42.3706,42.5599,42.356,42.4,5893,0.0,1.0
2025-01-27,41.22,41.97,40.73,41.97,11713,41.22,41.97,40.73,41.97,11713,0.0,1.0
2025-01-28,41.0203,41.0819,40.69,40.69,7658,41.0203,41.0819,40.69,40.69,7658,0.0,1.0
2025-01-29,41.6596,41.74,41.39,41.68,8170,41.6596,41.74,41.39,41.68,8170,0.0,1.0
2025-01-30,41.7107,42.02,41.6704,42.02,3668,41.7107,42.02,41.6704,42.02,3668,0.0,1.0
2025-01-31,41.6548,41.8913,41.61,41.82,4855,41.6548,41.8913,41.61,41.82,4855,0.0,1.0
2025-02-03,41.58,41.74,41.1,41.36,11217,41.58,41.74,41.1,41.36,11217,0.0,1.0
2025-02-04,42.1799,42.1799,41.8,41.8,2859,42.1799,42.1799,41.8,41.8,2859,0.0,1.0
2025-02-05,42.2205,42.28,42.09,42.09,2450,42.2205,42.28,42.09,42.09,2450,0.0,1.0
2025-02-06,41.8352,41.97,41.785,41.87,3963,41.8352,41.97,41.785,41.87,3963,0.0,1.0
2025-02-07,41.6009,41.9468,41.55,41.93,4688,41.6009,41.9468,41.55,41.93,4688,0.0,1.0
2025-02-10,41.6239,41.6799,41.5,41.59,3391,41.6239,41.6799,41.5,41.59,3391,0.0,1.0
2025-02-11,41.14,41.21,41.06,41.185,2093,41.14,41.21,41.06,41.185,2093,0.0,1.0
2025-02-12,40.7243,40.82,40.61,40.71,2638,40.7243,40.82,40.61,40.71,2638,0.0,1.0
2025-02-13,41.1421,41.1421,40.85,40.85,4119,41.1421,41.1421,40.85,40.85,4119,0.0,1.0
2025-02-14,40.4842,40.6732,40.4837,40.57,2844,40.4842,40.6732,40.4837,40.57,2844,0.0,1.0
2025-02-18,40.4,40.519,40.2,40.2,6198,40.4,40.519,40.2,40.2,6198,0.0,1.0
2025-02-19,40.54,40.62,40.35,40.39,7081,40.54,40.62,40.35,40.39,7081,0.0,1.0
2025-02-20,40.699,40.79,40.59,40.74,2973,40.699,40.79,40.59,40.74,2973,0.0,1.0
2025-02-21,40.0035,40.42,39.94,40.42,5431,40.0035,40.42,39.94,40.42,5431,0.0,1.0
2025-02-24,39.5885,39.6585,39.451,39.53,10437,39.5885,39.6585,39.451,39.53,10437,0.0,1.0
2025-02-25,39.415,39.52,39.2913,39.48,11354,39.415,39.52,39.2913,39.48,11354,0.0,1.0
2025-02-26,39.2603,39.3999,39.24,39.34,3551,39.2603,39.3999,39.24,39.34,3551,0.0,1.0
2025-02-27,38.7887,39.0693,38.68,39.03,7188,38.7887,39.0693,38.68,39.03,7188,0.0,1.0
2025-02-28,38.0787,38.08,37.49,37.6492,21540,38.0787,38.08,37.49,37.6492,21540,0.0,1.0
2025-03-03,37.627,38.15,37.627,38.11,21012,37.627,38.15,37.627,38.11,21012,0.0,1.0
2025-03-04,37.4116,37.459,37.29,37.41,2760,37.4116,37.459,37.29,37.41,2760,0.0,1.0
2025-03-05,38.6094,38.6794,38.33,38.33,5379,38.6094,38.6794,38.33,38.33,5379,0.0,1.0
2025-03-06,38.3321,38.4991,38.3321,38.47,885,38.3321,38.4991,38.3321,38.47,885,0.0,1.0
2025-03-07,38.4098,38.45,38.1,38.25,3530,38.4098,38.45,38.1,38.25,3530,0.0,1.0
2025-03-10,37.626,37.77,37.41,37.76,11227,37.626,37.77,37.41,37.76,11227,0.0,1.0
2025-03-11,37.9336,37.98,37.7419,37.94,3345,37.9336,37.98,37.7419,37.94,3345,0.0,1.0
2025-03-12,37.5144,37.5638,37.38,37.49,4038,37.5144,37.5638,37.38,37.49,4038,0.0,1.0
2025-03-13,37.2017,37.23,37.05,37.17,3586,37.2017,37.23,37.05,37.17,3586,0.0,1.0
2025-03-14,37.5989,37.5999,37.43,37.43,1669,37.5989,37.5999,37.43,37.43,1669,0.0,1.0
2025-03-17,37.8529,37.89,37.67,37.68,2302,37.8529,37.89,37.67,37.68,2302,0.0,1.0
2025-03-18,38.1627,38.2,38.05,38.05,1740,38.1627,38.2,38.05,38.05,1740,0.0,1.0
2025-03-19,38.7158,38.95,38.54,38.54,2782,38.7158,38.95,38.54,38.54,2782,0.0,1.0
2025-03-20,38.697,38.8,38.57,38.63,2155,38.697,38.8,38.57,38.63,2155,0.0,1.0
2025-03-21,39.4504,39.5118,39.4039,39.41,1810,39.4504,39.5118,39.4039,39.41,1810,0.0,1.0
2025-03-24,40.115,40.115,39.75,39.75,2542,40.115,40.115,39.75,39.75,2542,0.0,1.0
2025-03-25,39.8778,39.8985,39.62,39.77,3694,39.8778,39.8985,39.62,39.77,3694,0.0,1.0
2025-03-26,39.2194,39.3354,39.2194,39.3354,786,39.2194,39.3354,39.2194,39.3354,786,0.0,1.0
2025-03-27,39.6176,39.6999,39.5485,39.6999,1018,39.6176,39.6999,39.5485,39.6999,1018,0.0,1.0
2025-03-28,38.9,39.24,38.9,39.24,984,38.9,39.24,38.9,39.24,984,0.0,1.0
2025-03-31,38.99,38.99,38.6801,38.7,5330,38.99,38.99,38.6801,38.7,5330,0.0,1.0
2025-04-01,38.8027,38.85,38.61,38.63,5102,38.8027,38.85,38.61,38.63,5102,0.0,1.0
2025-04-02,39.579,39.579,39.2,39.2,946,39.579,39.579,39.2,39.2,946,0.0,1.0
2025-04-03,38.4383,38.62,38.4214,38.56,2608,38.4383,38.62,38.4214,38.56,2608,0.0,1.0
2025-04-04,36.3782,37.0311,36.36,37.0,8276,36.3782,37.0311,36.36,37.0,8276,0.0,1.0
2025-04-07,36.6835,37.57,35.1,35.1,8573,36.6835,37.57,35.1,35.1,8573,0.0,1.0
2025-04-08,36.5213,37.75,36.4,37.75,2882,36.5213,37.75,36.4,37.75,2882,0.0,1.0
2025-04-09,38.3375,38.48,35.1,36.31,2423,38.3375,38.48,35.1,36.31,2423,0.0,1.0
2025-04-10,37.6824,37.79,36.925,37.55,1659,37.6824,37.79,36.925,37.55,1659,0.0,1.0
2025-04-11,37.6489,37.6489,37.0119,37.1999,5202,37.6489,37.6489,37.0119,37.1999,5202,0.0,1.0
2025-04-14,38.0856,38.62,37.9668,38.62,6914,38.0856,38.62,37.9668,38.62,6914,0.0,1.0
2025-04-15,38.17,38.47,38.17,38.47,1933,38.17,38.47,38.17,38.47,1933,0.0,1.0
2025-04-16,38.1448,38.69,38.1448,38.28,1331,38.1448,38.69,38.1448,38.28,1331,0.0,1.0
2025-04-17,39.0533,39.2399,38.87,38.87,1433,39.0533,39.2399,38.87,38.87,1433,0.0,1.0
2025-04-21,39.5496,39.6399,39.3794,39.6399,16011,39.5496,39.6399,39.3794,39.6399,16011,0.0,1.0
2025-04-22,40.1168,42.535,40.1168,40.1233,1666,40.1168,42.535,40.1168,40.1233,1666,0.0,1.0
2025-04-23,40.3978,40.94,40.36,40.77,3774,40.3978,40.94,40.36,40.77,3774,0.0,1.0
2025-04-24,40.9467,40.96,40.59,40.59,5725,40.9467,40.96,40.59,40.59,5725,0.0,1.0
2025-04-25,40.3159,40.3159,40.09,40.09,3450,40.3159,40.3159,40.09,40.09,3450,0.0,1.0
2025-04-28,40.3106,40.44,39.99,40.29,9847,40.3106,40.44,39.99,40.29,9847,0.0,1.0
2025-04-29,40.8255,40.97,40.64,40.8449,1715,40.8255,40.97,40.64,40.8449,1715,0.0,1.0
2025-04-30,40.9106,40.9106,40.44,40.81,3713,40.9106,40.9106,40.44,40.81,3713,0.0,1.0
2025-05-01,40.8661,41.06,40.8661,41.06,1651,40.8661,41.06,40.8661,41.06,1651,0.0,1.0
2025-05-02,41.2849,42.5,41.224,42.5,6186,41.2849,42.5,41.224,42.5,6186,0.0,1.0
2025-05-05,41.6138,41.81,41.4601,41.68,4484,41.6138,41.81,41.4601,41.68,4484,0.0,1.0
2025-05-06,40.9591,41.125,40.91,41.065,3911,40.9591,41.125,40.91,41.065,3911,0.0,1.0
2025-05-07,40.76,41.23,40.76,40.97,5362,40.76,41.23,40.76,40.97,5362,0.0,1.0
2025-05-08,39.1935,39.93,39.14,39.93,6625,39.1935,39.93,39.14,39.93,6625,0.0,1.0
2025-05-09,39.9326,40.14,39.87,39.95,1628,39.9326,40.14,39.87,39.95,1628,0.0,1.0
2025-05-12,42.0803,42.19,41.5,41.5,7143,42.0803,42.19,41.5,41.5,7143,0.0,1.0
2025-05-13,41.9778,42.04,41.58,41.58,2206,41.9778,42.04,41.58,41.58,2206,0.0,1.0
2025-05-14,41.9162,41.99,41.83,41.92,1339,41.9162,41.99,41.83,41.92,1339,0.0,1.0
2025-05-15,42.5666,42.6199,42.43,42.49,2814,42.5666,42.6199,42.43,42.49,2814,0.0,1.0
2025-05-16,42.3348,42.36,42.2,42.36,1227,42.3348,42.36,42.2,42.36,1227,0.0,1.0
2025-05-19,42.415,43.42,41.925,43.42,8950,42.415,43.42,41.925,43.42,8950,0.0,1.0
2025-05-20,41.4945,41.76,41.45,41.76,4788,41.4945,41.76,41.45,41.76,4788,0.0,1.0
2025-05-21,41.4852,41.86,41.475,41.78,2639,41.4852,41.86,41.475,41.78,2639,0.0,1.0
2025-05-22,41.3646,41.48,41.29,41.48,1212,41.3646,41.48,41.29,41.48,1212,0.0,1.0
2025-05-23,41.9834,41.9834,41.56,41.56,1799,41.9834,41.9834,41.56,41.56,1799,0.0,1.0
2025-05-27,42.0209,42.13,41.9,41.98,2136,42.0209,42.13,41.9,41.98,2136,0.0,1.0
2025-05-28,41.7836,41.8099,41.73,41.73,1427,41.7836,41.8099,41.73,41.73,1427,0.0,1.0
2025-05-29,42.2641,42.27,42.03,42.1332,3293,42.2641,42.27,42.03,42.1332,3293,0.0,1.0
2025-05-30,42.0534,42.0534,41.86,42.05,1035,42.0534,42.0534,41.86,42.05,1035,0.0,1.0
2025-06-02,42.2588,42.2588,41.95,42.1,2490,42.2588,42.2588,41.95,42.1,2490,0.0,1.0
2025-06-03,41.7902,41.86,41.6852,41.86,3015,41.7902,41.86,41.6852,41.86,3015,0.0,1.0
2025-06-04,42.1778,42.28,42.09,42.24,1494,42.1778,42.28,42.09,42.24,1494,0.0,1.0
2025-06-05,42.5431,42.63,42.5431,42.62,1736,42.5431,42.63,42.5431,42.62,1736,0.0,1.0
2025-06-06,43.0944,43.15,42.93,42.93,2232,43.0944,43.15,42.93,42.93,2232,0.0,1.0
2025-06-09,43.3524,43.98,43.24,43.98,2939,43.3524,43.98,43.24,43.98,2939,0.0,1.0
2025-06-10,43.4091,43.5193,43.06,43.06,2469,43.4091,43.5193,43.06,43.06,2469,0.0,1.0
2025-06-11,43.47,43.635,43.47,43.605,2122,43.47,43.635,43.47,43.605,2122,0.0,1.0
2025-06-12,43.0934,43.1899,43.0,43.02,2062,43.0934,43.1899,43.0,43.02,2062,0.0,1.0
2025-06-13,42.6724,42.95,42.665,42.95,9471,42.6724,42.95,42.665,42.95,9471,0.0,1.0
2025-06-16,43.32,43.531,43.27,43.4,5500,43.32,43.531,43.27,43.4,5500,0.0,1.0
2025-06-17,42.8235,43.19,42.8235,43.19,2588,42.8235,43.19,42.8235,43.19,2588,0.0,1.0
2025-06-18,42.69,42.84,42.64,42.64,4303,42.69,42.84,42.64,42.64,4303,0.0,1.0
2025-06-20,42.8436,43.09,42.8436,43.09,1859,42.8436,43.09,42.8436,43.09,1859,0.0,1.0
2025-06-23,43.0728,43.0728,42.76,42.76,10627,43.0728,43.0728,42.76,42.76,10627,0.0,1.0
2025-06-24,43.4806,43.525,43.27,43.295,1881,43.4806,43.525,43.27,43.295,1881,0.0,1.0
2025-06-25,43.8253,43.8368,43.66,43.66,2202,43.8253,43.8368,43.66,43.66,2202,0.0,1.0
2025-06-26,44.2752,44.2752,44.17,44.17,2604,44.2752,44.2752,44.17,44.17,2604,0.0,1.0
2025-06-27,44.2893,44.4152,44.2,44.38,2417,44.2893,44.4152,44.2,44.38,2417,0.0,1.0
2025-06-30,44.2373,44.2373,44.1,44.13,4208,44.2373,44.2373,44.1,44.13,4208,0.0,1.0
2025-07-01,44.2919,44.495,44.14,44.14,1532,44.2919,44.495,44.14,44.14,1532,0.0,1.0
2025-07-02,44.2263,44.2599,44.0,44.22,3243,44.2263,44.2599,44.0,44.22,3243,0.0,1.0
2025-07-03,44.4245,44.49,44.42,44.49,1355,44.4245,44.49,44.42,44.49,1355,0.0,1.0
2025-07-07,44.0247,44.2799,44.0247,44.1116,6306,44.0247,44.2799,44.0247,44.1116,6306,0.0,1.0
2025-07-08,44.2397,44.24,44.01,44.19,5665,44.2397,44.24,44.01,44.19,5665,0.0,1.0
2025-07-09,44.1097,44.16,44.01,44.16,922,44.1097,44.16,44.01,44.16,922,0.0,1.0
2025-07-10,43.4716,43.62,43.43,43.62,5388,43.4716,43.62,43.43,43.62,5388,0.0,1.0
2025-07-11,43.168,43.27,43.16,43.27,1821,43.168,43.27,43.16,43.27,1821,0.0,1.0
2025-07-14,43.2741,43.2741,43.1,43.12,2101,43.2741,43.2741,43.1,43.12,2101,0.0,1.0
2025-07-15,43.1896,43.3582,43.18,43.3582,2454,43.1896,43.3582,43.18,43.3582,2454,0.0,1.0
2025-07-16,43.5507,43.6,43.1601,43.2,13935,43.5507,43.6,43.1601,43.2,13935,0.0,1.0
2025-07-17,43.2509,43.31,43.07,43.17,4946,43.2509,43.31,43.07,43.17,4946,0.0,1.0
2025-07-18,42.78,43.0,42.78,42.82,2878,42.78,43.0,42.78,42.82,2878,0.0,1.0
2025-07-21,42.9824,43.22,42.92,42.92,3702,42.9824,43.22,42.92,42.92,3702,0.0,1.0
2025-07-22,43.2591,43.26,43.2179,43.24,6625,43.2591,43.26,43.2179,43.24,6625,0.0,1.0
2025-07-23,43.47,43.54,43.4,43.4,5294,43.47,43.54,43.4,43.4,5294,0.0,1.0
2025-07-24,42.6744,42.97,42.6744,42.97,2750,42.6744,42.97,42.6744,42.97,2750,0.0,1.0
2025-07-25,42.4159,42.445,42.0908,42.11,6425,42.4159,42.445,42.0908,42.11,6425,0.0,1.0
2025-07-28,41.8347,42.03,41.74,42.03,5364,41.8347,42.03,41.74,42.03,5364,0.0,1.0
2025-07-29,42.0,42.05,41.9415,42.05,1318,42.0,42.05,41.9415,42.05,1318,0.0,1.0
2025-07-30,41.1514,41.51,41.01,41.51,77748,41.1514,41.51,41.01,41.51,77748,0.0,1.0
2025-07-31,41.1594,41.36,41.12,41.36,3998,41.1594,41.36,41.12,41.36,3998,0.0,1.0
2025-08-01,41.015,41.18,41.015,41.04,6051,41.015,41.18,41.015,41.04,6051,0.0,1.0
2025-08-04,41.045,41.4159,41.0,41.4159,2318,41.045,41.4159,41.0,41.4159,2318,0.0,1.0
2025-08-05,40.892,41.09,40.8795,41.09,2534,40.892,41.09,40.8795,41.09,2534,0.0,1.0
2025-08-06,40.4788,40.62,40.28,40.6,7673,40.4788,40.62,40.28,40.6,7673,0.0,1.0
2025-08-07,40.9251,41.24,40.9,41.08,8017,40.9251,41.24,40.9,41.08,8017,0.0,1.0
2025-08-08,40.369,40.5,40.369,40.48,7357,40.369,40.5,40.369,40.48,7357,0.0,1.0
2025-08-11,40.6231,40.698,40.6045,40.66,1470,40.6231,40.698,40.6045,40.66,1470,0.0,1.0
2025-08-12,40.9369,40.9369,40.64,40.64,3021,40.9369,40.9369,40.64,40.64,3021,0.0,1.0
2025-08-13,41.052,41.1,41.052,41.07,874,41.052,41.1,41.052,41.07,874,0.0,1.0
2025-08-14,40.8787,40.8787,40.7209,40.82,2046,40.8787,40.8787,40.7209,40.82,2046,0.0,1.0
2025-08-15,41.1356,41.1356,40.95,40.98,1495,41.1356,41.1356,40.95,40.98,1495,0.0,1.0
2025-08-18,41.3603,41.43,41.2215,41.2575,2306,41.3603,41.43,41.2215,41.2575,2306,0.0,1.0
2025-08-19,41.8612,41.91,41.79,41.91,2347,41.8612,41.91,41.79,41.91,2347,0.0,1.0
2025-08-20,42.361,42.361,42.19,42.19,1086,42.361,42.361,42.19,42.19,1086,0.0,1.0
2025-08-21,42.025,42.07,42.0,42.07,1065,42.025,42.07,42.0,42.07,1065,0.0,1.0
2025-08-22,42.2205,42.29,41.87,41.87,2734,42.2205,42.29,41.87,41.87,2734,0.0,1.0
2025-08-25,42.1321,42.292,42.1,42.1,1511,42.1321,42.292,42.1,42.1,1511,0.0,1.0
2025-08-26,41.5211,41.5211,41.4212,41.43,1396,41.5211,41.5211,41.4212,41.43,1396,0.0,1.0
2025-08-27,41.52,41.57,41.34,41.34,3902,41.52,41.57,41.34,41.34,3902,0.0,1.0
2025-08-28,41.365,41.365,41.27,41.27,844,41.365,41.365,41.27,41.27,844,0.0,1.0
2025-08-29,40.6341,40.65,40.515,40.62,4748,40.6341,40.65,40.515,40.62,4748,0.0,1.0
2025-09-02,41.06,41.12,40.73,40.73,17968,41.06,41.12,40.73,40.73,17968,0.0,1.0
2025-09-03,41.28,41.3434,40.59,40.59,4939,41.28,41.3434,40.59,40.59,4939,0.0,1.0
2025-09-04,41.1304,41.22,40.52,41.22,3099,41.1304,41.22,40.52,41.22,3099,0.0,1.0
2025-09-05,40.9359,41.02,40.91,40.953,615,40.9359,41.02,40.91,40.953,615,0.0,1.0
2025-09-08,41.1552,41.23,41.0995,41.23,1015,41.1552,41.23,41.0995,41.23,1015,0.0,1.0
2025-09-09,41.2151,41.5,41.2151,41.5,1228,41.2151,41.5,41.2151,41.5,1228,0.0,1.0
2025-09-10,41.8137,41.91,41.45,41.45,2122,41.8137,41.91,41.45,41.45,2122,0.0,1.0
2025-09-11,41.825,41.831,41.825,41.831,425,41.825,41.831,41.825,41.831,425,0.0,1.0
2025-09-12,41.578,41.58,41.578,41.58,694,41.578,41.58,41.578,41.58,694,0.0,1.0
2025-09-15,41.6611,41.7024,41.66,41.7024,1492,41.6611,41.7024,41.66,41.7024,1492,0.0,1.0
2025-09-16,42.2169,42.2169,42.2169,42.2169,681,42.2169,42.2169,42.2169,42.2169,681,0.0,1.0
2025-09-17,42.4665,42.62,42.295,42.3,3055,42.4665,42.62,42.295,42.3,3055,0.0,1.0
2025-09-18,42.465,42.5,42.317,42.5,915,42.465,42.5,42.317,42.5,915,0.0,1.0
2025-09-19,42.3387,42.57,42.265,42.56,6990,42.3387,42.57,42.265,42.56,6990,0.0,1.0
2025-09-22,41.8299,41.875,41.7821,41.86,4293,41.8299,41.875,41.7821,41.86,4293,0.0,1.0
2025-09-23,41.25,41.4,41.25,41.4,2318,41.25,41.4,41.25,41.4,2318,0.0,1.0
2025-09-24,41.0,41.04,41.0,41.02,1005,41.0,41.04,41.0,41.02,1005,0.0,1.0
2025-09-25,40.88,41.0,40.59,41.0,12728,40.88,41.0,40.59,41.0,12728,0.0,1.0
2025-09-26,40.2861,40.36,40.11,40.11,1548,40.2861,40.36,40.11,40.11,1548,0.0,1.0
2025-09-29,40.01,40.14,40.01,40.1,2284,40.01,40.14,40.01,40.1,2284,0.0,1.0
2025-09-30,39.9233,39.98,39.84,39.98,2257,39.9233,39.98,39.84,39.98,2257,0.0,1.0
2025-10-01,40.1943,40.4567,40.19,40.28,2250,40.1943,40.4567,40.19,40.28,2250,0.0,1.0
2025-10-02,39.983,40.0801,39.94,40.08,2568,39.983,40.0801,39.94,40.08,2568,0.0,1.0
2025-10-03,40.0604,40.16,40.005,40.04,3819,40.0604,40.16,40.005,40.04,3819,0.0,1.0
2025-10-06,40.6581,40.74,40.64,40.68,5054,40.6581,40.74,40.64,40.68,5054,0.0,1.0
2025-10-07,41.0194,41.11,40.9964,41.05,3133,41.0194,41.11,40.9964,41.05,3133,0.0,1.0
2025-10-08,41.0414,41.12,40.86,40.86,4755,41.0414,41.12,40.86,40.86,4755,0.0,1.0
2025-10-09,41.33,41.4399,41.29,41.4,5023,41.33,41.4399,41.29,41.4,5023,0.0,1.0
2025-10-10,41.064,41.47,41.064,41.47,2497,41.064,41.47,41.064,41.47,2497,0.0,1.0
2025-10-13,41.285,41.3025,41.285,41.3025,544,41.285,41.3025,41.285,41.3025,544,0.0,1.0
2025-10-14,41.1357,41.2,40.98,40.98,2259,41.1357,41.2,40.98,40.98,2259,0.0,1.0
2025-10-15,41.895,41.9,41.63,41.63,2031,41.895,41.9,41.63,41.63,2031,0.0,1.0
2025-10-16,41.6526,41.85,41.6526,41.79,1483,41.6526,41.85,41.6526,41.79,1483,0.0,1.0
2025-10-17,41.8595,41.8595,41.7125,41.72,587,41.8595,41.8595,41.7125,41.72,587,0.0,1.0
2025-10-20,42.156,42.156,41.8701,41.8701,1472,42.156,42.156,41.8701,41.8701,1472,0.0,1.0
2025-10-21,41.9527,41.965,41.86,41.86,1446,41.9527,41.965,41.86,41.86,1446,0.0,1.0
2025-10-22,42.6746,42.87,42.665,42.87,1632,42.6746,42.87,42.665,42.87,1632,0.0,1.0
2025-10-23,42.31,42.39,42.22,42.22,3671,42.31,42.39,42.22,42.22,3671,0.0,1.0
2025-10-24,42.2443,42.5,42.2,42.5,3185,42.2443,42.5,42.2,42.5,3185,0.0,1.0
2025-10-27,42.8079,42.86,42.68,42.86,5475,42.8079,42.86,42.68,42.86,5475,0.0,1.0
2025-10-28,42.5478,42.92,42.195,42.59,15829,42.5478,42.92,42.195,42.59,15829,0.0,1.0
2025-10-29,42.2396,42.64,42.2396,42.64,1889,42.2396,42.64,42.2396,42.64,1889,0.0,1.0
2025-10-30,42.1244,42.27,42.1244,42.16,2543,42.1244,42.27,42.1244,42.16,2543,0.0,1.0
2025-10-31,41.6389,41.88,41.6389,41.88,1050,41.6389,41.88,41.6389,41.88,1050,0.0,1.0
2025-11-03,41.84,41.85,41.83,41.84,1439,41.84,41.85,41.83,41.84,1439,0.0,1.0
2025-11-04,41.5626,41.637,41.44,41.5736,1659,41.5626,41.637,41.44,41.5736,1659,0.0,1.0
2025-11-05,41.7972,41.9084,41.45,41.45,835,41.7972,41.9084,41.45,41.45,835,0.0,1.0
2025-11-06,41.1976,41.27,41.1976,41.27,1072,41.1976,41.27,41.1976,41.27,1072,0.0,1.0
2025-11-07,41.1029,41.1029,40.91,40.9357,928,41.1029,41.1029,40.91,40.9357,928,0.0,1.0
2025-11-10,41.4929,41.4929,41.39,41.4099,2014,41.4929,41.4929,41.39,41.4099,2014,0.0,1.0
2025-11-11,42.4209,42.5,42.165,42.23,11418,42.4209,42.5,42.165,42.23,11418,0.0,1.0
2025-11-12,42.4437,42.5,42.4278,42.47,1527,42.4437,42.5,42.4278,42.47,1527,0.0,1.0
2025-11-13,41.8217,42.13,41.8217,42.13,1689,41.8217,42.13,41.8217,42.13,1689,0.0,1.0
2025-11-14,42.1489,42.22,42.1,42.1,3145,42.1489,42.22,42.1,42.1,3145,0.0,1.0
2025-11-17,42.258,42.47,42.14,42.34,3951,42.258,42.47,42.14,42.34,3951,0.0,1.0
2025-11-18,42.0355,42.0355,41.9,41.9,604,42.0355,42.0355,41.9,41.9,604,0.0,1.0
2025-11-19,42.7116,42.7599,42.6,42.63,5387,42.7116,42.7599,42.6,42.63,5387,0.0,1.0
2025-11-20,42.3783,42.7889,42.3783,42.7889,1632,42.3783,42.7889,42.3783,42.7889,1632,0.0,1.0
2025-11-21,41.9888,42.1,41.72,41.86,3261,41.9888,42.1,41.72,41.86,3261,0.0,1.0
2025-11-24,42.0338,42.14,41.9758,42.06,1010,42.0338,42.14,41.9758,42.06,1010,0.0,1.0
2025-11-25,42.065,42.065,42.065,42.065,75,42.065,42.065,42.065,42.065,75,0.0,1.0
2025-11-26,42.3288,42.345,42.26,42.28,4486,42.3288,42.345,42.26,42.28,4486,0.0,1.0