date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-07,25.64,25.87,25.64,25.71,2104,25.4505603821253,25.6788610407793,25.4505603821253,25.5200431912809,2119.66098938585,0.0,1.0
2021-10-08,25.2992,25.76,25.2992,25.74,15667,25.1122783626936,25.5696737692491,25.1122783626936,25.5498215380618,15783.6163121236,0.0,1.0
2021-10-11,25.255,25.56,25.225,25.33,17032,25.0684049317697,25.3711514573761,25.0386265849887,25.1428507987221,17158.7766022908,0.0,1.0
2021-10-12,25.605,25.72,25.34,25.34,17774,25.4158189775475,25.5299693068745,25.1527769143157,25.1527769143157,17906.2996318175,0.0,1.0
2021-10-13,26.241,26.27,25.74,25.74,24269,26.0471199293038,26.0759056645254,25.5498215380618,25.5498215380618,24449.6447487667,0.0,1.0
2021-10-14,26.67,26.79,26.52,26.52,26751,26.4729502882715,26.5920636753953,26.3240585543667,26.3240585543667,26950.1193569681,0.0,1.0
2021-10-15,26.73,26.82,26.65,26.82,38837,26.5325069818334,26.6218420221763,26.4530980570842,26.6218420221763,39126.0807247045,0.0,1.0
2021-10-18,26.7757,26.78,26.58,26.64,27635,26.5778693300964,26.5821375598017,26.3836152479286,26.4431719414906,27840.6993544097,0.0,1.0
2021-10-19,27.01,27.0691,26.8677,26.94,34390,26.8104382184557,26.8691015616142,26.669189593558,26.7409554093001,34645.979764724,0.0,1.0
2021-10-20,27.0,27.149,26.905,27.1,79938,26.800512102862,26.9484112252075,26.7062140047223,26.8997732587986,80533.0133885581,0.0,1.0
2021-10-21,27.2161,28.31,26.96,28.31,57240,27.0150154608409,28.1008332456305,26.7608076404874,28.1008332456305,57666.0622777785,0.0,1.0
2021-10-22,27.2,27.419,27.055,27.4,36039,26.9990344147351,27.2164163462361,26.8551057386271,27.1975567266081,36307.2539907208,0.0,1.0
2021-10-25,27.275,27.4096,27.16,27.35,19213,27.0734802816875,27.2070857975781,26.9593299523605,27.1479261486399,19356.0107362501,0.0,1.0
2021-10-26,26.975,27.41,26.89,27.41,22796,26.7756968138779,27.2074828422018,26.6913248313319,27.2074828422018,22965.6805675094,0.0,1.0
2021-10-27,26.56,27.06,26.56,26.92,22978,26.3637630167413,26.860068796424,26.3637630167413,26.7211031781128,23149.0352728651,0.0,1.0
2021-10-28,26.7192,26.82,26.45,26.54,19736,26.5217867769923,26.6218420221763,26.2545757452112,26.343910785554,19882.9036532885,0.0,1.0
2021-10-29,26.8023,26.88,26.57,26.57,25322,26.6042727975755,26.6813987157382,26.373689132335,26.373689132335,25510.4826868957,0.0,1.0
2021-11-01,26.97,27.19,26.8001,27.19,34935,26.7707337560811,26.9891082991414,26.6020890521449,26.9891082991414,35195.0364373549,0.0,1.0
2021-11-02,27.09,27.11,26.89,26.99,24703,26.8898471432049,26.9096993743922,26.6913248313319,26.7905859872684,24886.8751999994,0.0,1.0
2021-11-03,27.23,27.23,26.9,27.11,34613,27.0288127615161,27.0288127615161,26.7012509469255,26.9096993743922,34870.6396509564,0.0,1.0
2021-11-04,27.39,27.53,27.271,27.34,29381,27.1876306110145,27.3265962293256,27.06950983545,27.1380000330462,29599.6955937004,0.0,1.0
2021-11-05,27.1944,27.61,27.1,27.61,14077,26.9934757900027,27.4060051540749,26.8997732587986,27.4060051540749,14181.781248852,0.0,1.0
2021-11-08,27.4,27.52,27.26,27.26,30860,27.1975567266081,27.316670113732,27.058591108297,27.058591108297,31089.7044355739,0.0,1.0
2021-11-09,27.8092,27.88,27.555,27.75,85925,27.6037333767004,27.6740102751035,27.3514115183098,27.544970772386,86564.5772400091,0.0,1.0
2021-11-10,27.05,27.8092,26.9,27.8092,36692,26.8501426808303,27.6037333767004,26.7012509469255,27.6037333767004,36965.1145544418,0.0,1.0
2021-11-11,27.22,27.384,27.22,27.35,14520,27.0188866459224,27.1816749416583,27.0188866459224,27.1479261486399,14628.0786910088,0.0,1.0
2021-11-12,27.5892,27.61,27.386,27.42,19358,27.3853588336401,27.4060051540749,27.183660164777,27.2174089577955,19502.090034473,0.0,1.0
2021-11-15,27.4005,28.06,27.345,28.06,28760,27.1980530323878,27.8526803557892,27.1429630908431,27.8526803557892,28974.0732199321,0.0,1.0
2021-11-16,27.638,30.87,27.4,27.43,26138,27.4337982777371,30.6419188376056,27.1975567266081,27.2273350733891,26332.5565306879,0.0,1.0
2021-11-17,27.35,27.73,27.3371,27.73,20784,27.1479261486399,27.5251185411987,27.1351214595241,27.5251185411987,20938.7043742374,0.0,1.0
2021-11-18,27.02,27.48,27.0,27.48,15873,26.8203643340494,27.2769656513574,26.800512102862,27.2769656513574,15991.1496599437,0.0,1.0
2021-11-19,26.79,27.28,26.79,27.28,31737,26.5920636753953,27.0784433394843,26.5920636753953,27.0784433394843,31973.2323289633,0.0,1.0
2021-11-22,26.03,26.86,25.91,26.86,44439,25.8376788902777,26.6615464845509,25.7185655031539,26.6615464845509,44769.778853288,0.0,1.0
2021-11-23,25.48,25.81,25.19,25.81,38835,25.2917425326268,25.6193043472174,25.0038851804109,25.6193043472174,39124.0658378325,0.0,1.0
2021-11-24,25.7966,25.8097,25.211,25.25,22507,25.6060033523219,25.6190065637496,25.0247300231576,25.0634418739728,22674.5294144997,0.0,1.0
2021-11-26,25.64,25.87,25.55,25.68,13690,25.4505603821253,25.6788610407793,25.3612253417824,25.4902648444999,13791.9006391123,0.0,1.0
2021-11-29,26.05,26.39,25.58,26.39,63711,25.857531121465,26.1950190516492,25.3910036885634,26.1950190516492,64185.2287522634,0.0,1.0
2021-11-30,25.46,26.219,25.29,26.02,42991,25.2718903014395,26.0252824749978,25.1031463363474,25.8277527746841,43311.0007579312,0.0,1.0
2021-12-01,24.41,26.68,24.405,26.68,24741,24.229648164106,26.4828764038652,24.2246851063092,26.4828764038652,24925.1580505681,0.0,1.0
2021-12-02,24.77,24.86,24.3974,24.47,12228,24.5869883254775,24.6763233658204,24.217141258458,24.2892048576679,12319.0183356512,0.0,1.0
2021-12-03,24.33,24.91,23.84,24.91,27146,24.1502392393568,24.7259539437886,23.6638595752678,24.7259539437886,27348.0595141959,0.0,1.0
2021-12-06,24.29,24.4,23.69,24.2,24045,24.1105347769822,24.2197220485124,23.514967841363,24.0211997366393,24223.9774190983,0.0,1.0
2021-12-07,25.34,25.488,24.67,24.67,15844,25.1527769143157,25.2996834251018,24.487727169541,24.487727169541,15961.9338002992,0.0,1.0
2021-12-08,25.6311,25.6882,25.17,25.385,8256,25.4417261392469,25.4984042592867,24.9840329492236,25.1974444344871,8317.45300778023,0.0,1.0
2021-12-09,25.1,25.64,25.03,25.59,6043,24.9145501400681,25.4505603821253,24.8450673309125,25.400929804157,6087.98068386819,0.0,1.0
2021-12-10,24.9786,25.106,24.88,25.1,10596,24.7940470967611,24.9205058094242,24.6961755970077,24.9145501400681,10674.8706480668,0.0,1.0
2021-12-13,24.78,25.166,24.73,25.14,13735,24.5969144410712,24.9800625029862,24.5472838631029,24.9542546024427,13837.2355937332,0.0,1.0
2021-12-14,24.27,24.56,23.98,24.56,14451,24.0906825457949,24.3785398980108,23.802825193579,24.3785398980108,14558.5650939234,0.0,1.0
2021-12-15,24.83,24.83,24.07,24.26,20214,24.6465450190394,24.6465450190394,23.8921602339218,24.0807564302012,20364.4616157061,0.0,1.0
2021-12-16,24.23,24.91,24.11,24.91,14591,24.0509780834203,24.7259539437886,23.9318646962964,24.7259539437886,14699.6071749662,0.0,1.0
2021-12-17,24.55,24.5914,23.78,24.05,8952,24.4023625754356,24.4435136064182,23.6369931586093,23.9053694476263,9006.16074860026,0.034,1.0
2021-12-20,24.25,24.359,24.11,24.11,12218,24.10416669875,24.2125112006124,23.9650086229634,23.9650086229634,12291.9204676495,0.0,1.0
2021-12-21,25.16,25.16,24.5,24.51,22669,25.0086941913629,25.0086941913629,24.3526632626546,24.3626031252108,22806.1503585813,0.0,1.0
2021-12-22,25.28,25.75,25.05,25.75,7922,25.1279725420371,25.5951460821778,24.8993557032449,25.5951460821778,7969.92911644452,0.0,1.0
2021-12-23,25.47,25.47,25.3,25.41,10124,25.3168299306046,25.3168299306046,25.1478522671495,25.2571907552675,10185.2514989756,0.0,1.0
2021-12-27,25.64,27.98,25.57,25.62,22693,25.4858075940598,27.8117354322072,25.4162285561665,25.4659278689474,22830.2955616606,0.0,1.0
2021-12-28,25.41,25.72,25.38,25.72,23873,25.2571907552675,25.5653264945093,25.227371167599,25.5653264945093,24017.4347130624,0.0,1.0
2021-12-29,25.42,25.46,25.25,25.46,13301,25.2671306178237,25.3068900680485,25.0981529543686,25.3068900680485,13381.4727566055,0.0,1.0
2021-12-30,25.45,25.73,25.45,25.47,11322,25.2969502054923,25.5752663570655,25.2969502054923,25.3168299306046,11390.4995526868,0.0,1.0
2021-12-31,25.265,25.566,25.265,25.55,9430,25.1130627482028,25.412252611144,25.1130627482028,25.3963488310541,9487.05270993082,0.0,1.0
2022-01-03,25.06,25.35,24.74,25.35,28344,24.909295565801,25.1975515799304,24.5912199640031,25.1975515799304,28515.484836721,0.0,1.0
2022-01-04,24.47,25.05,24.0,25.05,17942,24.3228436749861,24.8993557032449,23.8556701348454,24.8993557032449,18050.5514020762,0.0,1.0
2022-01-05,23.51,24.27,23.5,24.27,18677,23.3686168695923,24.1240464238624,23.3586770070361,24.1240464238624,18789.9982463815,0.0,1.0
2022-01-06,23.48,23.73,23.205,23.41,19056,23.3387972819237,23.5872938458284,23.0654510616286,23.2692182440304,19171.2912450097,0.0,1.0
2022-01-07,23.35,23.675,23.3,23.47,10905,23.2095790686933,23.5326246017693,23.1598797559124,23.3288574193675,10970.976649183,0.0,1.0
2022-01-10,23.42,23.445,22.515,23.25,13823,23.2791581065866,23.3040077629771,22.3796005452518,23.1101804431315,13906.6309235815,0.0,1.0
2022-01-11,23.82,23.86,23.35,23.4,11298,23.676752608834,23.7165120590588,23.2095790686933,23.2592783814742,11366.3543496075,0.0,1.0
2022-01-12,23.74,24.1,23.705,24.1,11742,23.5972337083845,23.9550687604072,23.5624441894379,23.9550687604072,11813.0406065756,0.0,1.0
2022-01-13,22.87,23.6332,22.87,23.62,26972,22.7324656659964,23.4910759762845,22.7324656659964,23.4779553577103,27135.1840606844,0.0,1.0
2022-01-14,22.91,22.945,22.55,22.76,11847,22.7722251162211,22.8070146351678,22.4143900641985,22.6231271778784,11918.6758700478,0.0,1.0
2022-01-18,22.43,22.86,22.43,22.66,13090,22.2951117135242,22.7225258034402,22.2951117135242,22.5237285523165,13169.1961795328,0.0,1.0
2022-01-19,22.3425,22.938,22.3425,22.76,7327,22.2081379161576,22.8000567313785,22.2081379161576,22.6231271778784,7371.32929010212,0.0,1.0
2022-01-20,22.2,22.93,22.17,22.68,12956,22.066494874732,22.7921048413335,22.0366752870634,22.5436082774289,13034.3854623397,0.0,1.0
2022-01-21,21.47,22.0701,21.46,21.96,25471,21.3408849081304,21.9373760601271,21.3309450455742,21.8279381733835,25625.1028180962,0.0,1.0
2022-01-24,21.94,21.94,20.45,20.82,26960,21.8080584482711,21.8080584482711,20.3270189273995,20.6947938419784,27123.1114591447,0.0,1.0
2022-01-25,21.21,21.6,21.08,21.6,7570,21.0824484816696,21.4701031213608,20.9532302684392,21.4701031213608,7615.79947128061,0.0,1.0
2022-01-26,20.82,21.8187,20.75,21.62,11354,20.6947938419784,21.6874879154646,20.6252148040851,21.4899828464732,11422.6931567926,0.0,1.0
2022-01-27,20.7013,21.49,20.7013,21.14,3587,20.5768076734364,21.3607646332428,20.5768076734364,21.0128694437763,3608.70181023561,0.0,1.0
2022-01-28,21.3702,21.3702,20.4,20.64,4914,21.2416850798197,21.2416850798197,20.2773196146186,20.515876315967,4943.7303304984,0.0,1.0
2022-01-31,22.2806,22.2806,21.45,21.46,22268,22.1466101669348,22.1466101669348,21.321005183018,21.3309450455742,22402.7242571304,0.0,1.0
2022-02-01,22.4814,22.53,22.1,22.53,14557,22.346202607063,22.3945103390861,21.9670962491701,22.3945103390861,14645.0717177585,0.0,1.0
2022-02-02,22.0038,22.55,21.85,22.55,7450,21.8714747713796,22.4143900641985,21.7185996852655,22.4143900641985,7495.07345588382,0.0,1.0
2022-02-03,21.265,21.7632,21.26,21.5,6425,21.1371177257286,21.6323216782778,21.1321477944505,21.370704495799,6463.87207436961,0.0,1.0
2022-02-04,21.8239,21.97,21.32,21.32,4492,21.6926566439938,21.8378780359397,21.1917869697876,21.1917869697876,4519.17717635304,0.0,1.0
2022-02-07,21.885,22.285,21.8,21.96,11950,21.7533892042121,22.1509837064595,21.6689003724845,21.8279381733835,12022.2990332633,0.0,1.0
2022-02-08,22.1894,22.1959,21.76,21.9,17824,22.0559586204224,22.0624195310839,21.6291409222598,21.7682989980464,17931.837486936,0.0,1.0
2022-02-09,22.5981,24.25,22.24,22.44,8014,22.4622008030937,24.10416669875,22.1062543249567,22.3050515760804,8062.48572824872,0.0,1.0
2022-02-10,22.45,23.05,22.45,22.65,9516,22.3149914386366,22.9113831920077,22.3149914386366,22.5137886897603,9573.57302096516,0.0,1.0
2022-02-11,21.79,22.72,21.7,22.07,81421,21.6589605099284,22.5833677276536,21.5695017469227,21.9372766615016,81913.6074968477,0.0,1.0
2022-02-14,21.7376,21.9781,21.6,21.86,13568,21.6068756301339,21.8459293246102,21.4701031213608,21.7285395478217,13650.0881408633,0.0,1.0
2022-02-15,22.2513,22.2513,21.9,22.07,10960,22.1174863696452,22.1174863696452,21.7682989980464,21.9372766615016,11026.3094062398,0.0,1.0
2022-02-16,22.0286,22.0286,21.758,22.0,7468,21.8961256305189,21.8961256305189,21.6271529497486,21.8676976236083,7513.18235819336,0.0,1.0
2022-02-17,21.2172,21.78,21.18,21.78,7519,21.08960518271,21.6490206473722,21.052628894001,21.6490206473722,7564.49091473699,0.0,1.0
2022-02-18,20.79,21.01,20.78,21.01,11804,20.6649742543098,20.8836512305459,20.6550343917536,20.8836512305459,11875.4157145306,0.0,1.0
2022-02-22,20.3988,20.795,20.36,20.78,17663,20.2761268311118,20.6699441855879,20.2375601643938,20.6550343917536,17769.8634162787,0.0,1.0
2022-02-23,19.88,20.57,19.85,20.56,11568,19.7604467616969,20.4462972780737,19.7306271740284,20.4363574155175,11637.9878842502,0.0,1.0
2022-02-24,20.63,20.63,18.88,18.88,31988,20.5059364534108,20.5059364534108,18.7664605060784,18.7664605060784,32181.5315042701,0.0,1.0
2022-02-25,20.8467,20.8467,20.49,20.5,6431,20.7213332750034,20.7213332750034,20.3667783776242,20.3767182401804,6469.90837513944,0.0,1.0
2022-02-28,20.9189,21.83,20.65,21.83,6621,20.793099082659,21.6987199601531,20.5258161785232,21.6987199601531,6661.0578995177,0.0,1.0
2022-03-01,20.6926,23.0,20.6926,23.0,42331,20.5681599930126,22.8616838792268,20.5681599930126,22.8616838792268,42587.1079813446,0.0,1.0
2022-03-02,21.04,21.05,20.5,20.83,6299,20.9134708182144,20.9234106807706,20.3767182401804,20.7047337045345,6337.10975820299,0.0,1.0
2022-03-03,20.4134,21.13,20.331,21.13,6008,20.2906390304439,21.0029295812201,20.2087345629809,21.0029295812201,6044.34917086576,0.0,1.0
2022-03-04,19.8734,20.01,19.77,20.0,11783,19.7538864524098,19.8896649749273,19.6511082735789,19.8797251123711,11854.2886618361,0.0,1.0
2022-03-07,19.11,20.01,19.11,19.85,10695,18.9950773448706,19.8896649749273,18.9950773448706,19.7306271740284,10759.7061222386,0.0,1.0
2022-03-08,18.9086,19.305,18.82,18.9,22084,18.794888512989,19.1889046647162,18.7068213307412,18.7863402311907,22217.611033522,0.0,1.0
2022-03-09,19.7917,19.89,19.1,19.1,8601,19.6726777753258,19.7703866242531,18.9851374823144,18.9851374823144,8653.03715356466,0.0,1.0
2022-03-10,19.474,19.58,19.2247,19.4,6219,19.3568883419158,19.4622508850113,19.1090875683901,19.283333359,6256.62574793845,0.0,1.0
2022-03-11,18.865,19.6,18.865,19.6,15987,18.7515507122441,19.4821306101237,18.7515507122441,19.4821306101237,16083.7234012368,0.0,1.0
2022-03-14,18.2032,18.89,18.12,18.865,20130,18.0937306082757,18.7764003686345,18.0110309518083,18.7515507122441,20251.7890828109,0.0,1.0
2022-03-15,18.5601,18.57,18.18,18.35,22243,18.448484302906,18.4583247668366,18.0706701271454,18.2396477906005,22377.5730039226,0.0,1.0
2022-03-16,19.5914,19.5914,18.89,18.89,13718,19.4735823283254,19.4735823283254,18.7764003686345,18.7764003686345,13800.9956601093,0.0,1.0
2022-03-17,20.1317,20.15,19.69,19.73,13454,20.0106331022361,20.0288230507139,19.5715893731294,19.6113488233541,13535.3984262364,0.0,1.0
2022-03-18,20.73,20.73,20.145,20.18,34793,20.6142809552733,20.6142809552733,20.0325465433661,20.0673511663007,34988.3118196027,0.009,1.0
2022-03-21,20.6416,20.97,20.39,20.89,11077,20.5263744219184,20.8529412268249,20.2761789039084,20.7733878029744,11139.1811578691,0.0,1.0
2022-03-22,21.153,21.2707,20.7537,20.77,17830,21.034919683883,21.1519626587231,20.637848657089,20.6540576671985,17930.0893784244,0.0,1.0
2022-03-23,20.83,21.2227,20.67,21.0,26927,20.7137227350864,21.1042306044128,20.5546158873853,20.8827737607689,27078.1557315105,0.0,1.0
2022-03-24,21.1033,21.1033,20.685,20.93,16790,20.9854971193159,20.9854971193159,20.5695321543573,20.8131645148996,16884.2512991444,0.0,1.0
2022-03-25,20.7718,21.0539,20.561,21.0539,11915,20.6558476192352,20.9363728800882,20.446224347389,20.9363728800882,11981.8853025197,0.0,1.0
2022-03-28,21.1572,21.17,20.72,20.82,6654,21.0390962386352,21.0518247864513,20.6043367772919,20.7037785571051,6691.35248031606,0.0,1.0
2022-03-29,21.785,21.85,21.35,21.35,11309,21.6633917323024,21.7280288891809,21.230819990115,21.230819990115,11372.4834986315,0.0,1.0
2022-03-30,21.31,21.6906,21.2,21.5,21602,21.1910432781897,21.5695186921587,21.0816573203952,21.3799826598348,21723.2636428897,0.0,1.0
2022-03-31,20.9494,21.2,20.9494,21.2,11413,20.8324562201834,21.0816573203952,20.8324562201834,21.0816573203952,11477.0673065595,0.0,1.0
2022-04-01,21.1244,21.2813,20.95,21.071,24535,21.0064793348565,21.1625034873833,20.8330528708623,20.9533774244362,24672.7281491666,0.0,1.0
2022-04-04,21.5669,21.6288,21.12,21.12,18215,21.4465092105298,21.5080636722342,21.0021038965447,21.0021038965447,18317.2505904655,0.0,1.0
2022-04-05,20.96,21.67,20.85,21.67,9558,20.8429970488436,21.5490336855172,20.7336110910491,21.5490336855172,9611.65419399773,0.0,1.0
2022-04-06,20.3199,20.82,20.113,20.82,14259,20.2064702162594,20.7037785571051,20.0007251738259,20.7037785571051,14339.0434350506,0.0,1.0
2022-04-07,20.3107,20.43,20.0,20.315,25295,20.1973215725166,20.3159556158337,19.888355962637,20.2015975690485,25436.9944378712,0.0,1.0
2022-04-08,19.954,20.31,19.921,20.26,5010,19.8426127439229,20.1966254800579,19.8097969565846,20.1469045901513,5038.12382422356,0.0,1.0
2022-04-11,19.9605,20.07,19.64,19.95,4512,19.8490764596108,19.9579652085062,19.5303655553095,19.8386350727304,4537.3282824145,0.0,1.0
2022-04-12,19.81,21.95,19.78,21.95,7361,19.699416580992,21.8274706689941,19.669584047048,21.8274706689941,7402.32125151886,0.0,1.0
2022-04-13,20.34,20.35,19.9,19.9,8059,20.2264580140018,20.2364021919832,19.7889141828238,19.7889141828238,8104.23950088177,0.0,1.0
2022-04-14,19.78,20.34,19.78,20.34,20533,19.669584047048,20.2264580140018,19.669584047048,20.2264580140018,20648.2627710144,0.0,1.0
2022-04-18,19.43,19.77,19.26,19.77,19371,19.3215378177019,19.6596398690667,19.1524867920194,19.6596398690667,19479.7398401266,0.0,1.0
2022-04-19,19.97,20.1,19.4469,19.4699,32940,19.858523428693,19.9877977424502,19.3383434784903,19.3612150878473,33124.9099341166,0.0,1.0
2022-04-20,19.6711,20.05,19.6711,20.05,2070,19.5612919488314,19.9380768525436,19.5612919488314,19.9380768525436,2081.62002318219,0.0,1.0
2022-04-21,19.07,19.68,19.07,19.68,11049,18.9635474103744,19.5701422672348,18.9635474103744,19.5701422672348,11111.0239788116,0.0,1.0
2022-04-22,18.6634,19.08,18.66,19.08,11967,18.559217133654,18.9734915883557,18.5558361131403,18.9734915883557,12034.1772064837,0.0,1.0
2022-04-25,19.05,19.05,18.0,18.0,15402,18.9436590544118,18.9436590544118,17.8995203663733,17.8995203663733,15488.4597087207,0.0,1.0
2022-04-26,18.331,19.03,18.331,19.03,38327,18.2286726575549,18.9237706984491,18.2286726575549,18.9237706984491,38542.1500620791,0.0,1.0
2022-04-27,18.3167,18.689,18.3,18.331,15068,18.2144524830417,18.5846742292862,18.1978457058129,18.2286726575549,15152.5847871058,0.0,1.0
2022-04-28,18.97,19.05,18.3851,18.5,29524,18.8641056305612,18.9436590544118,18.2824706604339,18.3967292654392,29689.734089097,0.0,1.0
2022-04-29,18.3003,18.96,18.3003,18.9,51699,18.1981440311523,18.8541614525799,18.1981440311523,18.794496384692,51989.2142891284,0.0,1.0
2022-05-02,18.5689,18.5689,18.11,18.42,5250,18.4652446517305,18.4652446517305,18.0089063241678,18.3171758415887,5279.47107328815,0.0,1.0
2022-05-03,18.4314,18.7,18.35,18.69,4152,18.3285122044874,18.5956128250656,18.2475665957195,18.5856686470843,4175.3074088176,0.0,1.0
2022-05-04,19.02,19.02,17.985,18.37,15193,18.9138265204678,18.9138265204678,17.8846040994013,18.2674549516821,15278.286479327,0.0,1.0
2022-05-05,17.9025,18.5,17.74,18.5,44013,17.8025646310554,18.3967292654392,17.640971738859,18.3967292654392,44260.0686378347,0.0,1.0
2022-05-06,17.3921,17.81,17.13,17.81,19825,17.295013786889,17.7105809847283,17.0343768819986,17.7105809847283,19936.2883862738,0.0,1.0
2022-05-09,16.33,17.38,16.3166,17.38,37067,16.2388426434931,17.2829813315316,16.2255174449982,17.2829813315316,37275.0770044899,0.0,1.0
2022-05-10,16.315,16.91,15.87,16.91,67328,16.2239263765211,16.8156049664096,15.7814104563525,16.8156049664096,67705.948270923,0.0,1.0
2022-05-11,15.68,16.51,15.6501,16.28,21094,15.5924710747074,16.4178378471569,15.5627379825433,16.1891217535865,21212.4119657029,0.0,1.0
2022-05-12,15.8884,16.19,15.44,15.68,18378,15.7997077438381,16.0996241517547,15.3538108031558,15.5924710747074,18481.1655971218,0.0,1.0
2022-05-13,16.91,16.91,16.29,16.86,21337,16.8156049664096,16.8156049664096,16.1990659315678,16.765884076503,21456.7760553808,0.0,1.0
2022-05-16,16.32,16.859,16.32,16.84,19651,16.2288984655118,16.7648896587049,16.2288984655118,16.7459957205404,19761.311630702,0.0,1.0
2022-05-17,16.52,17.06,16.16,17.06,18371,16.4277820251382,16.9647676361294,16.0697916178107,16.9647676361294,18474.1263023574,0.0,1.0
2022-05-18,15.85,16.4334,15.7761,16.33,12793,15.7615221003898,16.3416654438199,15.6880346251079,16.2388426434931,12864.813988681,0.0,1.0
2022-05-19,16.269,16.51,15.67,15.67,8687,16.1781831578071,16.4178378471569,15.5825268967261,15.5825268967261,8735.76480260078,0.0,1.0
2022-05-20,16.2557,16.4313,15.815,16.4,6062,16.1649574010919,16.3395771664439,15.7267174774552,16.3084518893623,6096.02926595673,0.0,1.0
2022-05-23,16.4193,16.8,16.225,16.8,6682,16.3276441528663,16.7062190086151,16.1344287746893,16.7062190086151,6719.5096593736,0.0,1.0
2022-05-24,15.9034,16.42,15.815,16.42,8921,15.8146240108101,16.328340245325,15.7267174774552,16.328340245325,8971.07837043876,0.0,1.0
2022-05-25,16.369,16.5,15.88,15.88,7562,16.2776249376203,16.4078936691755,15.7913546343338,15.7913546343338,7604.44957261046,0.0,1.0
2022-05-26,16.6199,16.7296,16.31,16.31,10955,16.5271243631715,16.6362119956266,16.2189542875305,16.2189542875305,11016.4963062613,0.0,1.0
2022-05-27,17.1133,17.1235,16.68,16.68,16622,17.0177701047698,17.0279131663107,16.5868888728393,16.5868888728393,16715.3082247992,0.0,1.0
2022-05-31,16.8507,17.13,16.72,17.13,20733,16.7566359909804,17.0343768819986,16.6266655847645,17.0343768819986,20849.3854785682,0.0,1.0
2022-06-01,16.91,17.349,16.8,17.08,12211,16.8156049664096,17.2521543797895,16.7062190086151,16.984655992092,12279.5469096993,0.0,1.0
2022-06-02,17.7191,17.7578,17.01,17.01,13483,17.6201884068781,17.6586723756658,16.9150467462228,16.9150467462228,13558.6873297417,0.0,1.0
2022-06-03,17.3562,17.44,17.3094,17.3555,3043,17.259314187936,17.3426463994195,17.2127754349834,17.2586180954773,3060.08199543159,0.0,1.0
2022-06-06,17.3448,17.69,17.31,17.5,9945,17.2479778250373,17.5912508489524,17.2133720856623,17.4023114673074,10000.8266331144,0.0,1.0
2022-06-07,17.7223,17.7223,17.15,17.15,9609,17.6233705438321,17.6233705438321,17.0542652379612,17.0542652379612,9662.94048442397,0.0,1.0
2022-06-08,17.6071,17.77,17.584,17.69,16743,17.5088136134873,17.670804272803,17.4858425623505,17.5912508489524,16836.9874628692,0.0,1.0
2022-06-09,17.1302,17.59,17.1302,17.59,3613,17.0345757655582,17.4918090691392,17.0345757655582,17.4918090691392,3633.28171196002,0.0,1.0
2022-06-10,16.505,16.84,16.3918,16.73,16972,16.4128657581662,16.7459957205404,16.3002976634177,16.6366097627459,17067.2729630184,0.0,1.0
2022-06-13,15.5002,16.0,15.47,16.0,38395,15.4136747546033,15.9106847701096,15.3836433370997,15.9106847701096,38610.5317826474,0.0,1.0
2022-06-14,15.4245,15.73,15.313,15.73,8974,15.3383973272847,15.642191964614,15.227519742793,15.642191964614,9024.37588794056,0.0,1.0
2022-06-15,15.9291,15.9291,15.56,15.56,17490,15.8401805482221,15.8401805482221,15.4731409389316,15.4731409389316,17588.1807755828,0.0,1.0
2022-06-16,15.0699,15.64,15.0378,15.64,8844,14.9857767760672,15.5526943627821,14.9538559647471,15.5526943627821,8893.64612803054,0.0,1.0
2022-06-17,15.549,15.65,15.25,15.26,4272,15.4801018635185,15.5806543291572,15.1824267424694,15.1923824321366,4291.01362417663,0.018,1.0
2022-06-21,15.86,16.11,15.86,15.89,20614,15.7897238121682,16.038616053848,15.7897238121682,15.8195908811698,20705.7478578598,0.0,1.0
2022-06-22,15.992,16.185,15.88,15.88,2971,15.9211389157752,16.113283726352,15.8096351915026,15.8096351915026,2984.22319228201,0.0,1.0
2022-06-23,16.5866,16.5866,16.3849,16.4,3731,16.5131042233865,16.5131042233865,16.3122979627992,16.3273310541966,3747.60576587148,0.0,1.0
2022-06-24,17.2842,17.82,16.84,16.84,22960,17.2076131345699,17.7410389869381,16.7653813995531,16.7653813995531,23062.1893284399,0.0,1.0
2022-06-27,17.0544,17.43,17.0479,17.43,8258,16.9788313860178,17.3527670899175,16.9723601877341,17.3527670899175,8294.75433250247,0.0,1.0
2022-06-28,16.4322,17.1477,16.39,17.1477,8167,16.359388374925,17.0717179706127,16.3173753645295,17.0717179706127,8203.3493138227,0.0,1.0
2022-06-29,16.28,16.3201,16.21,16.25,4117,16.2078627781903,16.2477850937558,16.13817295052,16.1779957091887,4135.32375719457,0.0,1.0
2022-06-30,15.89,16.09,15.6458,16.0,7084,15.8195908811698,16.0187046745137,15.5764729394969,15.9291034675089,7115.52914645769,0.0,1.0
2022-07-01,16.1975,16.24,15.865,15.94,6802,16.125728338436,16.1680400195216,15.7947016570018,15.8693693295058,6832.2740336258,0.0,1.0
2022-07-05,16.7,16.7,16.0,16.1099,10658,16.6260017442124,16.6260017442124,15.9291034675089,16.0385164969514,10705.4361438377,0.0,1.0
2022-07-06,16.5675,16.7601,16.565,16.68,11346,16.4940888561221,16.6858354391123,16.4915999337053,16.606090364878,11396.4982630871,0.0,1.0
2022-07-07,17.015,17.0682,16.69,16.69,15538,16.939605968729,16.9925702377585,16.6160460545452,16.6160460545452,15607.1558268859,0.0,1.0
2022-07-08,16.9747,16.9747,16.7699,16.95,3332,16.8994845393702,16.8994845393702,16.6955920149861,16.8748939858923,3346.82991473702,0.0,1.0
2022-07-11,16.5148,16.78,16.505,16.78,3476,16.441622371576,16.70564726155,16.4318657957022,16.70564726155,3491.47082341713,0.0,1.0
2022-07-12,15.9166,16.53,15.9166,16.53,5420,15.8460730156845,16.4567550198702,15.8460730156845,16.4567550198702,5444.12309059864,0.0,1.0
2022-07-13,15.87,16.01,15.565,15.75,3759,15.7996795018354,15.9390591571761,15.496030966986,15.6802112258291,3775.73038700374,0.0,1.0
2022-07-14,15.535,15.6895,15.35,15.5247,4100,15.4661638979844,15.6199793033426,15.2819836391414,15.4559095376272,4118.24809436429,0.0,1.0
2022-07-15,15.845,15.845,15.5714,15.5714,1227,15.7747902776674,15.7747902776674,15.502402608373,15.502402608373,1232.46107604512,0.0,1.0
2022-07-18,15.8841,16.27,15.88,16.115,7648,15.8137170242662,16.1979070885231,15.8096351915026,16.0435938986816,7682.03937212144,0.0,1.0
2022-07-19,16.2934,16.3,15.9,16.01,14703,16.2212034023444,16.2277741575247,15.829546570837,15.9390591571761,14768.4394466922,0.0,1.0
2022-07-20,17.0005,17.03,16.4,16.4,11940,16.9251702187116,16.9545395032298,16.3273310541966,16.3273310541966,11993.1420113925,0.0,1.0
2022-07-21,17.1,17.16,16.84,16.99,5245,17.0242293309002,17.0839634689033,16.7653813995531,16.914716744561,5268.34420852209,0.0,1.0
2022-07-22,16.68,17.4,16.6,17.4,7484,16.606090364878,17.322900020916,16.5264448475405,17.322900020916,7517.30944834691,0.0,1.0
2022-07-25,16.4055,16.4988,16.3892,16.47,4409,16.3328066835136,16.4256932681085,16.3165789093561,16.397020881867,4428.62337757368,0.0,1.0
2022-07-26,15.877,16.28,15.877,16.28,4256,15.8066484846024,16.2078627781903,15.8066484846024,16.2078627781903,4274.94241210108,0.0,1.0
2022-07-27,16.5491,16.61,16.1899,16.2108,3036,16.4757703871345,16.5364005372077,16.1181620142889,16.1389694056934,3049.51249133901,0.0,1.0
2022-07-28,16.7351,16.75,16.3191,16.3191,2161,16.6609462149443,16.6757801925484,16.2467895247891,16.2467895247891,2170.61808095639,0.0,1.0
2022-07-29,16.8698,16.9,16.66,16.79,10922,16.7950493547614,16.8251155375563,16.5861789855437,16.7156029512172,10970.6111430845,0.0,1.0
2022-08-01,16.9095,17.0755,16.75,16.8,8048,16.8345734427401,16.9998378912155,16.6757801925484,16.7255586408844,8083.81967401067,0.0,1.0
2022-08-02,17.06,17.22,16.88,16.88,29975,16.9844065722314,17.1436976069065,16.8052041582219,16.8052041582219,30108.4113728217,0.0,1.0
2022-08-03,17.7,17.7392,17.21,17.21,24143,17.6215707109317,17.6605970144271,17.1337419172393,17.1337419172393,24250.4545712773,0.0,1.0
2022-08-04,17.85,17.85,17.5599,17.75,8096,17.7709060559396,17.7709060559396,17.4820914986944,17.6713491592677,8132.03331023738,0.0,1.0
2022-08-05,17.978,18.009,17.521,17.6,11962,17.8983388836797,17.929201521648,17.443363865889,17.5220138142598,12015.2399279965,0.0,1.0
2022-08-08,18.195,18.45,18.06,18.06,13867,18.1143773494578,18.3682474359712,17.9799755389507,17.9799755389507,13928.7186157438,0.0,1.0
2022-08-09,17.7173,18.0,17.62,18.0,12078,17.638794054056,17.9202414009475,17.5419251935942,17.9202414009475,12131.7562155443,0.0,1.0
2022-08-10,18.46,18.54,18.4315,18.4315,30731,18.3782031256384,18.457848642976,18.3498294100869,18.3498294100869,30867.7761433924,0.0,1.0
2022-08-11,18.1518,18.7646,18.12,18.609,9925,18.0713687700955,18.6814534329011,18.0397096769539,18.5265429016796,9969.17374062573,0.0,1.0
2022-08-12,18.4627,18.4785,18.18,18.1801,14111,18.3808911618486,18.3966211515227,18.099443814957,18.0995433718537,14173.8045998961,0.0,1.0
2022-08-15,18.52,18.75,18.43,18.43,22235,18.4379372636416,18.666918125987,18.3483360566368,18.3483360566368,22333.9625312657,0.0,1.0
2022-08-16,18.3884,18.4499,18.06,18.4,15196,18.3069203876213,18.3681478790746,17.9799755389507,18.3184689876353,15263.6336687706,0.0,1.0
2022-08-17,17.93,18.11,17.81,18.11,19483,17.8505515732772,18.0297539872867,17.7310832972709,18.0297539872867,19569.7140542681,0.0,1.0
2022-08-18,17.975,19.0,17.78,19.0,18842,17.8953521767796,18.9158103676668,17.7012162282693,18.9158103676668,18925.8611204906,0.0,1.0
2022-08-19,17.435,17.6911,17.345,17.49,8145,17.3577449347511,17.6127101471279,17.2681437277464,17.4125012279207,8181.2513972188,0.0,1.0
2022-08-22,16.96,17.37,16.895,17.37,13284,16.8848496755595,17.2930329519144,16.8201376927227,17.2930329519144,13343.1238257402,0.0,1.0
2022-08-23,16.835,17.02,16.83,16.89,30775,16.7604035547195,16.9445838135626,16.7554257098859,16.8151598478891,30911.9719766002,0.0,1.0
2022-08-24,17.0367,17.16,16.82,16.89,18424,16.9612098153068,17.0839634689033,16.7454700202188,16.8151598478891,18506.0007050165,0.0,1.0
2022-08-25,17.4485,17.4485,17.15,17.15,7529,17.3711851158018,17.3711851158018,17.0740077792361,17.0740077792361,7562.50973230944,0.0,1.0
2022-08-26,16.89,19.0,16.875,19.0,8398,16.8151598478891,18.9158103676668,16.8002263133883,18.9158103676668,8435.37743816371,0.0,1.0
2022-08-29,16.65,16.8,16.64,16.8,24235,16.5762232958765,16.7255586408844,16.5662676062093,16.7255586408844,24342.8640407117,0.0,1.0
2022-08-30,16.4936,16.71,16.36,16.71,9090,16.4205163094816,16.6359574338796,16.2875082955279,16.6359574338796,9130.457360432,0.0,1.0
2022-08-31,16.3975,16.76,16.33,16.55,5061,16.3248421317798,16.6857358822156,16.2576412265263,16.4766663992045,5083.52526965309,0.0,1.0
2022-09-01,15.8479,16.3975,15.5925,16.3975,38044,15.7776774276709,16.3248421317798,15.5234091135708,16.3248421317798,38213.3245126816,0.0,1.0
2022-09-02,15.67,16.1415,15.62,16.05,19141,15.6005657084916,16.0699764762997,15.5507872601556,15.9788819158449,19226.1918961528,0.0,1.0
2022-09-06,15.588,15.73,15.575,15.64,4217,15.5189290532206,15.6602998464947,15.5059866566532,15.57069863949,4235.76883266686,0.0,1.0
2022-09-07,15.9228,15.9228,15.51,15.73,4527,15.8522455432782,15.8522455432782,15.4412746738165,15.6602998464947,4547.14856663099,0.0,1.0
2022-09-08,16.06,16.0736,15.7433,15.7433,2649,15.9888376055121,16.0023773434595,15.6735409137521,15.6735409137521,2660.79004926121,0.0,1.0
2022-09-09,16.6257,16.65,16.37,16.37,5868,16.5520309699852,16.5762232958765,16.2974639851951,16.2974639851951,5894.11702871453,0.0,1.0
2022-09-12,16.9559,16.9559,16.7215,16.77,9046,16.8807678427959,16.8807678427959,16.6474064769969,16.6956915718828,9086.26152722421,0.0,1.0
2022-09-13,16.13,16.95,16.05,16.95,13385,16.0585274331824,16.8748939858923,15.9788819158449,16.8748939858923,13444.5733519673,0.0,1.0
2022-09-14,16.1828,16.21,15.945,16.05,3569,16.1110934746252,16.13817295052,15.8743471743394,15.9788819158449,3584.88474360637,0.0,1.0
2022-09-15,15.9328,16.3099,15.88,16.3099,8567,15.8622012329454,16.2376302902952,15.8096351915026,16.2376302902952,8605.12961571188,0.0,1.0
2022-09-16,15.5506,15.59,15.425,15.58,7487,15.4856770497321,15.5249125567711,15.3606014232324,15.5149543062536,7518.38888452179,0.004,1.0
2022-09-19,15.5555,15.5555,15.34,15.49,6980,15.4905565924857,15.4905565924857,15.2759562938337,15.4253300515961,7009.26331160171,0.0,1.0
2022-09-20,15.2331,15.43,15.2331,15.43,4618,15.1695025958017,15.3655805484912,15.1695025958017,15.3655805484912,4637.36074111415,0.0,1.0
2022-09-21,15.093,15.5281,15.093,15.235,3379,15.0299875060517,15.4632709860678,15.0299875060517,15.1713946634001,3393.16629368225,0.0,1.0
2022-09-22,14.7023,15.07,14.66,15.07,8397,14.6409186583332,15.0070835298614,14.5987952586442,15.0070835298614,8432.20401540396,0.0,1.0
2022-09-23,14.3884,14.5,14.26,14.5,10845,14.3283291745891,14.4394632503644,14.2004652379445,14.4394632503644,10890.4671367222,0.0,1.0
2022-09-26,14.28,14.6,14.235,14.31,6680,14.2203817389795,14.5390457555393,14.1755696116508,14.250256490532,6708.00557614605,0.0,1.0
2022-09-27,14.3547,14.54,14.2195,14.54,41974,14.2947698703452,14.4792962524343,14.1601343233487,14.4792962524343,42149.973960053,0.0,1.0
2022-09-28,14.7407,14.7407,14.46,14.47,6544,14.6791583403204,14.6791583403204,14.3996302482944,14.4095884988119,6571.43540273948,0.0,1.0
2022-09-29,14.45,14.72,14.24,14.72,33334,14.3896719977769,14.6585447617492,14.1805487369096,14.6585447617492,33473.75117893,0.0,1.0
2022-09-30,14.45,14.71,14.34,14.71,4094,14.3896719977769,14.6485865112317,14.2801312420845,14.6485865112317,4111.16389651825,0.0,1.0
2022-10-03,14.64,14.715,14.47,14.58,14702,14.5788787576093,14.6535656364905,14.4095884988119,14.5191292545043,14763.6374222304,0.0,1.0
2022-10-04,15.41,15.41,14.74,14.74,17988,15.3456640474562,15.3456640474562,14.6784612627842,14.6784612627842,18063.4138179214,0.0,1.0
2022-10-05,15.3993,15.4401,15.005,15.1622,1666,15.3350087194025,15.3756383815138,14.9423549014977,15.0988985996327,1672.98462423043,0.0,1.0
2022-10-06,15.3052,15.38,15.25,15.25,3064,15.2413015820329,15.3157892959037,15.1863320391763,15.1863320391763,3076.84567145381,0.0,1.0
2022-10-07,14.6657,15.0,14.61,15.0,8032,14.6044714614392,14.937375776239,14.5490040060568,14.937375776239,8065.67377059956,0.0,1.0
2022-10-10,14.11,14.6,14.0,14.6,5959,14.0510914801821,14.5390457555393,13.9415507244897,14.5390457555393,5983.98281860096,0.0,1.0
2022-10-11,13.8039,14.01,13.765,13.77,15091,13.7462694318417,13.9515089750072,13.7075318373287,13.7125109625874,15154.2682858712,0.0,1.0
2022-10-12,13.79,13.8169,13.6418,13.6418,3177,13.7324274636224,13.7592151575144,13.5848461909531,13.5848461909531,3190.31941847544,0.0,1.0
2022-10-13,13.9107,13.9599,13.195,13.66,7674,13.8526235473685,13.9016181399146,13.1399115578316,13.602970206895,7706.17287295581,0.0,1.0
2022-10-14,13.6223,14.06,13.6223,14.06,3198,13.565427602444,14.0013002275947,13.565427602444,14.0013002275947,3211.40745995735,0.0,1.0
2022-10-17,14.2451,14.345,14.05,14.05,11804,14.1856274446735,14.2851103673432,13.9913419770772,13.9913419770772,11853.4876977287,0.0,1.0
2022-10-18,14.54,14.84,14.44,14.76,11492,14.4792962524343,14.7780437679591,14.3797137472594,14.6983777638192,11540.1796528549,0.0,1.0
2022-10-19,14.2,14.43,14.15,14.43,4083,14.1407157348396,14.3697554967419,14.0909244822521,14.3697554967419,4100.11777955154,0.0,1.0
2022-10-20,14.36,14.665,14.27,14.27,8109,14.3000477431195,14.603774383903,14.210423488462,14.210423488462,8142.99658936649,0.0,1.0
2022-10-21,14.6611,14.6611,14.21,14.24,19731,14.5998906662012,14.5998906662012,14.1506739853571,14.1805487369096,19813.7212609188,0.0,1.0
2022-10-24,14.6389,14.7,14.36,14.7,23563,14.5777833500523,14.6386282607142,14.3000477431195,14.6386282607142,23661.7867351392,0.0,1.0
2022-10-25,15.242,15.25,15.08,15.14,12076,15.1783654387623,15.1863320391763,15.0170417803789,15.0767912834839,12126.6280445419,0.0,1.0
2022-10-26,15.0111,15.4553,14.91,14.91,9717,14.9484294343134,15.3907749223004,14.8477515215816,14.8477515215816,9757.73805140885,0.0,1.0
2022-10-27,15.15,15.5,15.01,15.01,18807,15.0867495340014,15.4352883021136,14.9473340267565,14.9473340267565,18885.8474357153,0.0,1.0
2022-10-28,15.2756,15.5,14.9275,15.12,6158,15.2118251605011,15.4352883021136,14.8651784599872,15.0568747824489,6183.81711645319,0.0,1.0
2022-10-31,15.21,15.31,15.1504,15.155,4929,15.1464990371063,15.2460815422813,15.0871478640221,15.0917286592601,4949.66459353652,0.0,1.0
2022-11-01,15.1672,15.5323,15.15,15.39,9590,15.1038777248915,15.4674534512851,15.0867495340014,15.3257475464212,9630.20561006593,0.0,1.0
2022-11-02,14.4577,15.05,14.4577,14.95,93167,14.3973398506754,14.9871670288265,14.3973398506754,14.8875845236515,93557.5981306582,0.0,1.0
2022-11-03,14.36,14.56,14.27,14.31,14231,14.3000477431195,14.4992127534693,14.210423488462,14.250256490532,14290.662777565,0.0,1.0
2022-11-04,13.8942,14.44,13.64,14.44,20472,13.8361924340147,14.3797137472594,13.58305370586,14.3797137472594,20557.8278674942,0.0,1.0
2022-11-07,13.9697,14.0235,13.79,13.93,12310,13.9113772254217,13.9649526132058,13.7324274636224,13.8718429708673,12361.6090781973,0.0,1.0
2022-11-08,14.1277,14.4482,14.01,14.18,8754,14.0687175835981,14.3878795126837,13.9515089750072,14.1207992338046,8790.70072059618,0.0,1.0
2022-11-09,13.7058,14.0,13.7058,14.0,6751,13.6485789942651,13.9415507244897,13.6485789942651,13.9415507244897,6779.30324020388,0.0,1.0
2022-11-10,15.0562,15.0562,14.64,14.64,21303,14.9933411441473,14.9933411441473,14.5788787576093,14.5788787576093,21392.3117947065,0.0,1.0
2022-11-11,15.62,15.7483,15.12,15.12,20104,15.5547873083235,15.682551662463,15.0568747824489,15.0568747824489,20188.2850453354,0.0,1.0
2022-11-14,15.3407,15.5107,15.3299,15.51,8545,15.27665337137,15.4459436301673,15.2658984608111,15.4452465526311,8580.82449822872,0.0,1.0
2022-11-15,15.7543,15.96,15.645,15.91,10060,15.6885266127735,15.8933678259183,15.5796829346173,15.8435765733308,10102.1760622798,0.0,1.0
2022-11-16,15.33,15.63,15.27,15.63,11396,15.2659980433163,15.564745558841,15.2062485402113,15.564745558841,11443.777177509,0.0,1.0
2022-11-17,14.9985,15.12,14.935,14.99,3523,14.9358820386614,15.0568747824489,14.8726471478753,14.9274175257215,3537.77000670097,0.0,1.0
2022-11-18,14.8354,14.85,14.78,14.85,3778,14.7734629727211,14.7880020184766,14.7182942648542,14.7880020184766,3793.83908183828,0.0,1.0
2022-11-21,14.6431,14.75,14.558,14.75,2949,14.5819658152697,14.6884195133017,14.4972211033658,14.6884195133017,2961.36353952914,0.0,1.0
2022-11-22,14.7334,14.7334,14.42,14.5,2774,14.6718888174426,14.6718888174426,14.3597972462244,14.4394632503644,2785.62986051335,0.0,1.0
2022-11-23,15.0881,15.09,14.7,14.7,4421,15.0251079632981,15.0270000308964,14.6386282607142,14.6386282607142,4439.53482816492,0.0,1.0
2022-11-25,15.07,15.0782,15.04,15.04,2306,15.0070835298614,15.0152492952858,14.977208778309,14.977208778309,2315.66779320252,0.0,1.0
2022-11-28,14.7568,15.03,14.72,15.03,3641,14.6951911236536,14.9672505277915,14.6585447617492,14.9672505277915,3656.26471598019,0.0,1.0
2022-11-29,14.6611,14.83,14.66,14.8,4603,14.5998906662012,14.7680855174416,14.5987952586442,14.7382107658891,4622.29785434134,0.0,1.0
2022-11-30,15.2778,15.2778,14.61,14.63,3634,15.2140159756149,15.2140159756149,14.5490040060568,14.5689205070918,3649.23536881958,0.0,1.0
2022-12-01,15.57,15.57,15.35,15.35,11492,15.5049960557361,15.5049960557361,15.2859145443512,15.2859145443512,11540.1796528548,0.0,1.0
2022-12-02,15.46,15.5,15.22,15.5,12827,15.3954553000437,15.4352883021136,15.1564572876238,15.4352883021136,12880.7765756325,0.0,1.0
2022-12-05,14.85,15.41,14.795,15.25,124276,14.7880020184766,15.3456640474562,14.7332316406304,15.1863320391763,124797.021104959,0.0,1.0
2022-12-06,14.7,14.82,14.63,14.82,5509,14.6386282607142,14.7581272669241,14.5689205070918,14.7581272669241,5532.09621541745,0.0,1.0
2022-12-07,14.7787,14.81,14.68,14.7541,7020,14.7169996922869,14.7481690164066,14.6187117596792,14.6925023960138,7049.43100966245,0.0,1.0
2022-12-08,15.12,15.1732,14.88,14.88,2299,15.0568747824489,15.109852675202,14.8178767700291,14.8178767700291,2308.63844604188,0.0,1.0
2022-12-09,15.1014,15.2601,15.1014,15.12,20647,15.0383524364864,15.196389872199,15.0383524364864,15.0568747824489,20733.56154651,0.0,1.0
2022-12-12,15.47,15.47,15.25,15.26,9630,15.4054135505611,15.4054135505611,15.1863320391763,15.1962902896938,9670.37330812674,0.0,1.0
2022-12-13,15.8107,16.3285,15.69,16.07,14443,15.7446911456921,16.2603293574879,15.624495061946,16.0029085816107,14503.551577287,0.0,1.0
2022-12-14,15.8867,16.025,15.8,15.905,3594,15.8203738496251,15.958096454282,15.7340358176384,15.8385974480721,3609.06767075881,0.0,1.0
2022-12-15,15.2859,15.62,15.2859,15.62,10305,15.2220821585341,15.5547873083235,15.2220821585341,15.5547873083235,10348.2032129019,0.0,1.0
2022-12-16,15.1483,15.255,15.03,15.25,9317,15.0930232318274,15.1993338791499,14.9751549133808,15.1943521243551,9351.12263011549,0.008,1.0
2022-12-19,14.75,16.5,14.75,16.5,10853,14.696176644868,16.4397908230727,14.696176644868,16.4397908230727,10892.7480846456,0.0,1.0
2022-12-20,14.8643,14.8681,14.58,14.58,3365,14.8100595594788,14.8138456931229,14.5267969818424,14.5267969818424,3377.32399381115,0.0,1.0
2022-12-21,14.995,15.065,14.8553,14.8553,4139,14.9402826298167,15.0100271969449,14.801092400848,14.801092400848,4154.15869550799,0.0,1.0
2022-12-22,14.6439,14.76,14.47,14.76,39890,14.5904638081209,14.7061401544578,14.4171983763553,14.7061401544578,40036.0933471403,0.0,1.0
2022-12-23,14.6239,14.63,14.46,14.63,3077,14.5705367889414,14.5766145297911,14.4072348667655,14.5766145297911,3088.26922108676,0.0,1.0
2022-12-27,14.5125,14.68,14.3595,14.68,28308,14.4595432921117,14.6264320777398,14.3071015953886,14.6264320777398,28411.675369036,0.0,1.0
2022-12-28,14.385,14.61,14.36,14.41,4965,14.3325085448425,14.5566875106116,14.3075997708681,14.3574173188168,4983.18384228006,0.0,1.0
2022-12-29,14.8939,14.93,14.5,14.5,55585,14.8395515478644,14.8755198174834,14.4470889051245,14.4470889051245,55788.574798215,0.0,1.0
2022-12-30,14.79,14.822,14.6615,14.71,24726,14.736030683227,14.7679139139142,14.6079995849988,14.6563226065091,24816.5566332763,0.0,1.0
2023-01-03,14.8756,15.01,14.755,14.97,5250,14.8213183253152,14.9552278942013,14.7011583996629,14.9153738558423,5269.22762778858,0.0,1.0
2023-01-04,15.098,15.18,14.9299,15.01,8573,15.042906778591,15.1246075572269,14.8754201823875,14.9552278942013,8604.39780057745,0.0,1.0
2023-01-05,14.6,14.91,14.595,14.91,5096,14.5467240010219,14.8555927983039,14.541742246227,14.8555927983039,5114.66361737346,0.0,1.0
2023-01-06,14.785,14.785,14.34,14.45,5121,14.7310489284321,14.7310489284321,14.2876727516886,14.3972713571758,5139.75517750579,0.0,1.0
2023-01-09,15.06,15.275,14.83,14.83,14600,15.00504544215,15.2192608983294,14.7758847215859,14.7758847215859,14653.4711172787,0.0,1.0
2023-01-10,15.1557,15.1557,14.935,15.01,10317,15.1003962289238,15.1003962289238,14.8805015722782,14.9552278942013,10354.7850354086,0.0,1.0
2023-01-11,15.36,15.41,15.23,15.23,12894,15.3039507298422,15.3537682777909,15.1744251051756,15.1744251051756,12941.2230538488,0.0,1.0
2023-01-12,15.5534,15.57,15.19,15.32,16561,15.4966450053078,15.5131844312268,15.1345710668166,15.2640966914833,16621.6530940585,0.0,1.0
2023-01-13,15.6547,15.6749,15.52,15.52,7682,15.5975753574519,15.6177016468232,15.4633668832781,15.4633668832781,7710.13459746132,0.0,1.0
2023-01-17,15.8,15.8229,15.58,15.65,12059,15.7423451517908,15.7651615887513,15.5231479408165,15.5928925079447,12103.1649454291,0.0,1.0
2023-01-18,15.6325,16.1099,15.6325,15.9538,17455,15.5754563661627,16.0511143139769,15.5754563661627,15.895583929281,17518.9272843904,0.0,1.0
2023-01-19,15.54,15.596,15.42,15.53,6082,15.4832939024576,15.5390895561601,15.3637317873807,15.4733303928678,6104.2747489924,0.0,1.0
2023-01-20,15.955,15.955,15.6351,15.65,4720,15.8967795504318,15.8967795504318,15.578046878656,15.5928925079447,4737.28655298327,0.0,1.0
2023-01-23,16.42,16.42,16.045,16.08,31744,16.3600827463548,16.3600827463548,15.9864511367395,16.0213234203036,31860.259393623,0.0,1.0
2023-01-24,16.21,16.42,16.2,16.2,8960,16.1508490449702,16.3600827463548,16.1408855353805,16.1408855353805,8992.81515142587,0.0,1.0
2023-01-25,16.2293,16.2832,15.7384,15.81,5487,16.1700786184784,16.2237819351671,15.680969932718,15.7523086613806,5507.09561784305,0.0,1.0
2023-01-26,16.7304,16.7304,16.42,16.5613,22052,16.6693500840203,16.6693500840203,16.3600827463548,16.5008671368578,22132.7633615227,0.0,1.0
2023-01-27,16.9642,17.06,16.69,16.69,15883,16.9022969382285,16.9977473600982,16.6290975052778,16.6290975052778,15941.1699832697,0.0,1.0
2023-01-30,16.6156,17.8,16.585,17.8,14728,16.5549689939301,17.735047069739,16.5244806545855,17.735047069739,14781.9399051563,0.0,1.0
2023-01-31,16.8896,16.8896,16.62,16.6852,16772,16.827969156689,16.827969156689,16.5593529381496,16.6243150206747,16833.4258615753,0.0,1.0
2023-02-01,17.572,17.68,16.96,17.04,13430,17.5078790510929,17.6154849546621,16.8981122642008,16.9778203409187,13479.1861030859,0.0,1.0
2023-02-02,18.26,18.35,17.89,17.95,31621,18.1933685108671,18.2830400971748,17.8247186560467,17.8844997135851,31736.808917772,0.0,1.0
2023-02-03,17.6756,18.25,17.655,18.25,26359,17.6111010104427,18.1834050012774,17.5905761806878,18.1834050012774,26455.5373411198,0.0,1.0
2023-02-06,17.41,17.56,17.37,17.53,8828,17.3464701957391,17.4959228395852,17.3066161573802,17.466032310816,8860.33171392719,0.0,1.0
2023-02-07,17.77,17.7841,17.2129,17.75,9223,17.7051565409698,17.7192050894913,17.1500894217253,17.6852295217903,9256.77836401794,0.0,1.0
2023-02-08,17.61,17.86,17.55,17.63,5043,17.545740387534,17.7948281272775,17.4859593299955,17.5656674067134,5061.46950989291,0.0,1.0
2023-02-09,17.45,17.95,17.435,17.74,5770,17.3863242340981,17.8844997135851,17.3713789697135,17.6752660122006,5791.13207854098,0.0,1.0
2023-02-10,17.165,17.39,17.0427,17.39,14981,17.1023642107905,17.3265431765596,16.9805104885079,17.3265431765596,15035.8664936954,0.0,1.0
2023-02-13,17.432,17.51,17.1703,17.33,12918,17.3683899168366,17.4461052916365,17.107644870873,17.2667621190212,12965.3109515758,0.0,1.0
2023-02-14,17.71,17.75,17.3024,17.4,12683,17.6453754834314,17.6852295217903,17.2392628325535,17.3365066861494,12729.4502863319,0.0,1.0
2023-02-15,17.9568,17.98,17.63,17.63,46241,17.8912749001062,17.9143902423544,17.5656674067134,17.5656674067134,46410.3532831565,0.0,1.0
2023-02-16,17.67,17.93,17.27,17.35,13775,17.6055214450724,17.8645726944057,17.2069810614828,17.2866891382007,13825.449632912,0.0,1.0
2023-02-17,17.39,17.4,17.23,17.3001,11135,17.3265431765596,17.3365066861494,17.1671270231238,17.2369712253479,11175.7808829383,0.0,1.0
2023-02-21,16.9217,17.11,16.89,17.06,13930,16.8599520224721,17.0475649080469,16.8283676970726,16.9977473600982,13981.0173057324,0.0,1.0
2023-02-22,16.9756,17.0122,16.9139,16.9139,2740,16.9136553391608,16.9501217842592,16.8521804849921,16.8521804849921,2750.03499050299,0.0,1.0
2023-02-23,17.0187,17.06,16.76,17.015,6805,16.9565980654926,16.9977473600982,16.698842072406,16.9529115669444,6829.92266801929,0.0,1.0
2023-02-24,16.651,16.75,16.6041,16.655,4320,16.5902398178778,16.6888785628162,16.5435109579019,16.5942252217137,4335.82159086604,0.0,1.0
2023-02-27,16.7211,16.9399,16.7,16.9,4572,16.6600840201019,16.8780856099254,16.6390610148675,16.8383312066623,4588.74451699989,0.0,1.0
2023-02-28,16.72,16.85,16.71,16.85,9696,16.658988034047,16.7885136587136,16.6490245244573,16.7885136587136,9731.51068172156,0.0,1.0
2023-03-01,16.71,16.82,16.5,16.75,31100,16.6490245244573,16.7586231299444,16.4397908230727,16.6888785628162,31213.9008046142,0.0,1.0
2023-03-02,16.73,16.73,16.34,16.56,5081,16.6689515436367,16.6689515436367,16.2803746696368,16.4995718806111,5099.60868129408,0.0,1.0
2023-03-03,17.19,17.19,16.92,16.92,45380,17.1272729847648,17.1272729847648,16.8582582258418,16.8582582258418,45546.1999521994,0.0,1.0
2023-03-06,17.08,17.4004,17.08,17.18,12579,17.0176743792777,17.336905226533,17.0176743792777,17.1173094751751,12625.0693961814,0.0,1.0
2023-03-07,16.87,17.1701,16.87,17.15,4239,16.8084406778931,17.1074456006812,16.8084406778931,17.0874189464059,4254.52493603731,0.0,1.0
2023-03-08,16.85,16.94,16.79,16.85,6329,16.7885136587136,16.8781852450213,16.7287326011752,16.7885136587136,6352.17936309982,0.0,1.0
2023-03-09,16.34,16.92,16.29,16.92,2130,16.2803746696368,16.8582582258418,16.2305571216881,16.8582582258418,2137.80092327423,0.0,1.0
2023-03-10,15.7609,16.2165,15.68,16.0,11562,15.7033878292949,16.1573253262035,15.6227830367139,15.9416153435856,11604.3447299984,0.0,1.0
2023-03-13,15.9401,16.07,15.52,15.71,8599,15.8819339211431,16.0113599107138,15.4633668832781,15.6526735654832,8630.49302311506,0.0,1.0
2023-03-14,16.06,16.125,15.9255,16.1,9312,16.0013964011241,16.0661592134574,15.8673871971421,16.0412504394831,9346.10431808901,0.0,1.0
2023-03-15,16.0297,16.0297,15.64,15.64,4615,15.9712069670672,15.9712069670672,15.582928998355,15.582928998355,4631.90200042749,0.0,1.0
2023-03-16,16.3591,16.3591,15.89,15.89,29759,16.2994049729532,16.2994049729532,15.8320167380985,15.8320167380985,29867.9895191164,0.0,1.0
2023-03-17,16.24,16.365,16.1779,16.29,26837,16.1907030833292,16.315323642776,16.128791589396,16.2405513071079,26918.7124090217,0.01,1.0
2023-03-20,16.137,17.68,15.97,17.68,14800,16.088015742345,17.6263319281564,15.9215226749241,17.6263319281564,14845.0625499692,0.0,1.0
2023-03-21,16.54,16.5932,16.15,16.15,7685,16.4897924260015,16.5428309361021,16.1009762805275,16.1009762805275,7708.39903354818,0.0,1.0
2023-03-22,16.06,16.5114,16.05,16.331,9549,16.0112494777258,16.4612792420001,16.00127983297,16.2814268506064,9578.07447903075,0.0,1.0
2023-03-23,16.29,16.46,16.17,16.2552,3391,16.2405513071079,16.4100352679556,16.120915570039,16.2058569433579,3401.32480452334,0.0,1.0
2023-03-24,16.1827,16.24,16.0658,16.18,5877,16.1335770188788,16.1907030833292,16.0170318716841,16.1308852147947,5894.89409501138,0.0,1.0
2023-03-27,16.2446,16.3314,16.2382,16.2382,1108,16.1952891199168,16.2818256363967,16.1889085472731,16.1889085472731,1111.37360171391,0.0,1.0
2023-03-28,16.2144,16.29,16.12,16.29,5352,16.1651807927545,16.2405513071079,16.0710673462602,16.2405513071079,5368.29559239424,0.0,1.0
2023-03-29,16.6045,16.6045,16.32,16.32,7591,16.5540966346761,16.5540966346761,16.2704602413751,16.2704602413751,7614.11282546051,0.0,1.0
2023-03-30,16.7461,16.8399,16.6901,16.8,3357,16.6952668044174,16.7887820722263,16.6394367937852,16.7490031896509,3367.22128244909,0.0,1.0
2023-03-31,17.3829,17.3829,16.82,16.82,10021,17.3301337824632,17.3301337824632,16.7689424791624,16.7689424791624,10051.5116090028,0.0,1.0
2023-04-03,17.2629,17.4,17.1615,17.4,4917,17.2104980453943,17.3471818749955,17.109405847571,17.3471818749955,4931.97111879718,0.0,1.0
2023-04-04,17.2,17.23,17.15,17.23,3834,17.1477889798806,17.1776979141479,17.0979407561019,17.1776979141479,3845.67363625553,0.0,1.0
2023-04-05,16.7454,17.3,16.6501,17.3,9008,16.6945689292845,17.2474854274381,16.5995582147623,17.2474854274381,9035.42726014339,0.0,1.0
2023-04-06,16.8444,16.8444,16.53,16.53,5155,16.7932684123664,16.7932684123664,16.4798227812458,16.4798227812458,5170.69577331695,0.0,1.0
2023-04-10,16.8993,16.8993,16.61,16.61,4194,16.8480017620754,16.8480017620754,16.5595799392917,16.5595799392917,4206.76975233586,0.0,1.0
2023-04-11,16.8824,16.96,16.754,16.81,7572,16.8311530624382,16.9085175057428,16.7031428237744,16.7589728344066,7595.05497488963,0.0,1.0
2023-04-12,16.8437,17.1685,16.82,17.0,19991,16.7925705372335,17.1163845989001,16.7689424791624,16.9483960847658,20051.8679348941,0.0,1.0
2023-04-13,17.095,17.18,16.89,16.89,3051,17.0431077099453,17.1278496903692,16.8387299924526,16.8387299924526,3060.28958378081,0.0,1.0
2023-04-14,16.9302,17.05,16.82,16.9,4774,16.8788079643707,16.9982443085445,16.7689424791624,16.8486996372083,4788.53571713193,0.0,1.0
2023-04-17,17.0461,17.0699,16.935,16.97,10313,16.9943561470897,17.0180839016084,16.8835933938534,16.9184871504985,10344.4006809346,0.0,1.0
2023-04-18,17.0757,17.1,17.0043,17.1,7779,17.0238662955667,17.0480925323232,16.9526830320107,17.0480925323232,7802.68524163584,0.0,1.0
2023-04-19,16.9054,16.979,16.87,16.9,5066,16.8540832453764,16.9274598307787,16.8187907029411,16.8486996372083,5081.42478906377,0.0,1.0
2023-04-20,16.5857,16.79,16.5612,16.74,6247,16.5353537025353,16.7390335448951,16.5109280728837,16.6891853211164,6266.02065876061,0.0,1.0
2023-04-21,16.6401,16.6701,16.5723,16.64,5313,16.5895885700065,16.6194975042737,16.5219943785626,16.589488873559,5329.17684648555,0.0,1.0
2023-04-24,16.43,16.66,16.32,16.66,6475,16.3801263336883,16.6094281630704,16.2704602413751,16.6094281630704,6494.71486561151,0.0,1.0
2023-04-25,15.9719,16.27,15.9719,16.27,11463,15.9234169074277,16.2206120175964,15.9234169074277,16.2206120175964,11497.9021628578,0.0,1.0
2023-04-26,16.2266,16.411,15.85,15.85,4583,16.1773437593565,16.3611840086524,15.8018869378551,15.8018869378551,4596.95416665598,0.0,1.0
2023-04-27,16.45,16.45,16.24,16.2799,7068,16.4000656231998,16.4000656231998,16.1907030833292,16.2304819659046,7089.52041237716,0.0,1.0
2023-04-28,16.3598,16.45,16.1674,16.45,5569,16.310139427503,16.4000656231998,16.1183234624025,16.4000656231998,5585.95630680934,0.0,1.0
2023-05-01,16.31,16.35,16.25,16.28,8425,16.2604905966194,16.3003691756424,16.2006727280849,16.2305816623522,8450.65216104662,0.0,1.0
2023-05-02,15.98,16.21,15.98,16.21,5166,15.9314923196798,16.1607941490619,15.9314923196798,16.1607941490619,5181.72926575275,0.0,1.0
2023-05-03,15.8572,16.05,15.84,15.97,7488,15.8090650820793,16.00127983297,15.7919172930994,15.9215226749241,7510.79921447087,0.0,1.0
2023-05-04,16.0775,16.1301,15.89,15.89,3878,16.0286963560483,16.0811366874635,15.8417655168781,15.8417655168781,3889.80760599868,0.0,1.0
2023-05-05,16.3147,16.3423,16.29,16.3386,3871,16.2651763296546,16.2926925491804,16.2405513071079,16.2890037806208,3882.78629263044,0.0,1.0
2023-05-08,16.4296,16.43,16.39,16.39,2120,16.3797275478981,16.3801263336883,16.3402477546653,16.3402477546653,2126.45490580639,0.0,1.0
2023-05-09,16.49,16.54,16.25,16.25,3034,16.4399442022228,16.4897924260015,16.2006727280849,16.2006727280849,3043.23782274367,0.0,1.0
2023-05-10,16.7425,16.77,16.61,16.61,5730,16.6916777323053,16.7190942553836,16.5595799392917,16.5595799392917,5747.44651427861,0.0,1.0
2023-05-11,16.6054,16.84,16.5601,16.84,6263,16.5549939027041,16.7888817686738,16.5098314119606,16.7888817686738,6282.06937503086,0.0,1.0
2023-05-12,16.5259,16.619,16.44,16.55,4486,16.4757352268959,16.5685526195719,16.3900959784441,16.4997620707573,4499.65882426768,0.0,1.0
2023-05-15,16.965,16.98,16.55,16.55,7235,16.9135023281207,16.9284567952543,16.4997620707573,16.4997620707573,7257.02888844774,0.0,1.0
2023-05-16,16.854,16.93,16.8486,16.88,3367,16.8028392713319,16.8786085714755,16.7974556631638,16.8287603476968,3377.25173011798,0.0,1.0
2023-05-17,17.2872,17.29,16.854,16.854,7699,17.2347242821507,17.2375157826824,16.8028392713319,16.8028392713319,7722.44166028465,0.0,1.0
2023-05-18,17.6119,17.622,17.2601,17.39,16941,17.5584386473698,17.5685079885731,17.2077065448627,17.3372122302398,16992.5813958802,0.0,1.0
2023-05-19,17.4552,17.62,17.4201,17.62,3836,17.4022143140473,17.5665140596219,17.3672208609546,17.5665140596219,3847.67972578929,0.0,1.0
2023-05-22,17.76,17.84,17.4,17.5,13116,17.7060890862023,17.7858462442483,17.3471818749955,17.446878322553,13155.9351625268,0.0,1.0
2023-05-23,17.52,17.85,17.52,17.7,8181,17.4668176120645,17.795815889004,17.4668176120645,17.6462712176679,8205.90923792551,0.0,1.0
2023-05-24,17.42,17.4872,17.35,17.4,6517,17.367121164507,17.4341171772656,17.2973336512168,17.3471818749955,6536.84274582089,0.0,1.0
2023-05-25,17.4452,17.55,17.3016,17.43,8480,17.3922446692915,17.4967265463317,17.249080570599,17.3770908092628,8505.81962322557,0.0,1.0
2023-05-26,17.9339,18.0895,17.66,17.66,8839,17.8794612085047,18.0345888809041,17.6063926386449,17.6063926386449,8865.91269453903,0.0,1.0
2023-05-30,18.2697,18.3752,18.01,18.26,14040,18.2142418794026,18.3194216315758,17.955330205096,18.2045713239896,14082.7485271329,0.0,1.0
2023-05-31,18.5,18.5,18.1353,18.37,12631,18.4438427981274,18.4438427981274,18.0802498538854,18.3142374163028,12669.4584505852,0.0,1.0
2023-06-01,18.5709,18.705,18.18,18.41,19863,18.5145275794457,18.6482205156202,18.1248141659436,18.3541159953257,19923.4782047322,0.0,1.0
2023-06-02,19.02,19.1,18.85,18.85,16272,18.9622643254262,19.0420214834721,18.7927803645785,18.7927803645785,16321.5444468309,0.0,1.0
2023-06-05,19.05,19.24,18.8,19.0,13459,18.9921732596934,19.1815965100525,18.7429321407998,18.9423250359147,13499.9795175699,0.0,1.0
2023-06-06,19.25,19.31,19.07,19.07,17222,19.1915661548083,19.2513840233428,19.0121125492049,19.0121125492049,17274.4369753763,0.0,1.0
2023-06-07,18.64,19.3,18.58,19.28,21990,18.5834178247079,19.241414378587,18.5235999561734,19.2214750890755,22056.9544239068,0.0,1.0
2023-06-08,18.7916,18.8511,18.56,18.56,12741,18.734557639205,18.7938770255016,18.5036606666619,18.5036606666619,12779.793374943,0.0,1.0
2023-06-09,18.87,19.0904,18.795,18.87,12472,18.81271965409,19.0324506245066,18.7379473184219,18.81271965409,12509.9743326497,0.0,1.0
2023-06-12,19.22,19.22,18.9,18.9,34024,19.1616572205411,19.1616572205411,18.8426285883572,18.8426285883572,34127.5951486587,0.0,1.0
2023-06-13,19.47,19.5,19.23,19.47,37234,19.4108983394347,19.4408072737019,19.1716268652968,19.4108983394347,37347.368850375,0.0,1.0
2023-06-14,19.49,19.9999,19.36,19.5,41594,19.4308376289462,19.9391898150416,19.3012322471215,19.4408072737019,41720.6440340146,0.0,1.0
2023-06-15,19.81,20.98,19.2,19.2,227578,19.74986626113,20.9163146975521,19.1417179310296,19.1417179310296,228270.921959248,0.0,1.0
2023-06-16,19.65,19.98,19.52,19.98,31616,19.609294270074,19.9386106623958,19.4795635700684,19.9386106623958,31681.6297131154,0.019,1.0
2023-06-20,19.475,22.62,19.34,21.41,36596,19.4346567892972,22.5731418009707,19.2999364469838,21.3656483624572,36671.9673893337,0.0,1.0
2023-06-21,19.03,19.43,18.9782,19.43,19423,18.9905786238935,19.3897500085261,18.9388859295836,19.3897500085261,19463.3190130896,0.0,1.0
2023-06-22,19.1126,19.12,18.85,18.85,7082,19.0730075148202,19.0803921854359,18.8109515008089,18.8109515008089,7096.70108895126,0.0,1.0
2023-06-23,18.88,18.965,18.8,18.92,7095,18.8408893546563,18.9257132738907,18.7610550777298,18.8808064931196,7109.72807485306,0.0,1.0
2023-06-26,18.6942,18.97,18.66,18.88,3665,18.6554742464945,18.9307029161986,18.6213450931084,18.8408893546563,3672.60794846179,0.0,1.0
2023-06-27,19.0284,19.1129,18.6942,18.6942,10916,18.988981938355,19.0733068933586,18.6554742464945,18.6554742464945,10938.6598541361,0.0,1.0
2023-06-28,19.26,19.31,19.03,19.03,6840,19.2201021700572,19.2699985931363,18.9905786238935,18.9905786238935,6854.19873601057,0.0,1.0
2023-06-29,19.2292,19.3899,19.15,19.26,6697,19.1893659734405,19.3497330772167,19.1103300392833,19.2201021700572,6710.90189109105,0.0,1.0
2023-06-30,19.5169,19.6198,19.32,19.32,25818,19.4764699918375,19.5791568305342,19.2799778777521,19.2799778777521,25871.594000924,0.0,1.0
2023-07-03,19.54,19.5503,19.4327,19.5,13123,19.4995221393,19.5098008024543,19.3924444153724,19.4596050008368,13150.241229922,0.0,1.0
2023-07-05,19.53,21.87,19.3,21.4,12612,19.4895428546842,21.8246954547846,19.2600193085205,21.3556690778414,12638.1804763984,0.0,1.0
2023-07-06,19.2132,19.28,18.97,19.28,8254,19.1733991180552,19.2400607392889,18.9307029161986,19.2400607392889,8271.13397178819,0.0,1.0
2023-07-07,19.2462,19.499,19.2462,19.435,6549,19.2063307572874,19.4586070723752,19.2063307572874,19.394739650834,6562.59466697853,0.0,1.0
2023-07-10,19.6,19.64,19.19,19.3,9675,19.5593978469949,19.5993149854582,19.1502471777466,19.2600193085205,9695.08373843598,0.0,1.0
2023-07-11,19.915,19.93,19.6507,19.74,13479,19.873745312393,19.8887142393168,19.6099928199971,19.6991078316163,13506.9802284629,0.0,1.0
2023-07-12,20.0282,20.2999,19.862,20.23,23257,19.9867108142441,20.2578479772557,19.8208551039292,20.1880927777912,23305.2777782744,0.0,1.0
2023-07-13,20.57,20.69,20.23,20.34,155634,20.5273884547288,20.6471398701186,20.1880927777912,20.2978649085651,155957.071064367,0.0,1.0
2023-07-14,20.3838,20.7,20.35,20.58,19407,20.3415741751824,20.6571191547344,20.3078441931809,20.5373677393447,19447.285799672,0.0,1.0
2023-07-17,20.61,20.733,20.35,20.47,18893,20.5673055931921,20.6900507939666,20.3078441931809,20.4275956085707,18932.2188186326,0.0,1.0
2023-07-18,20.79,20.81,20.475,20.67,19837,20.7469327162767,20.7668912855084,20.4325852508786,20.627181300887,19878.1784102692,0.0,1.0
2023-07-19,20.8928,21.1887,20.8,20.95,40890,20.8495197621273,21.1448067939092,20.7569120008926,20.9066012701298,40974.8810402736,0.0,1.0
2023-07-20,20.215,20.75,20.14,20.75,21344,20.1731238508675,20.7070155778135,20.0982792162489,20.7070155778135,21388.3066990364,0.0,1.0
2023-07-21,20.1748,20.3983,20.15,20.31,14336,20.1330071267119,20.3560441378753,20.1082585008647,20.2679270547177,14365.7592221414,0.0,1.0
2023-07-24,20.1266,20.4,20.0,20.4,15799,20.0849069748637,20.35774061626,19.9585692316275,20.35774061626,15831.7961740103,0.0,1.0
2023-07-25,20.372,20.47,20.2383,20.29,10580,20.3297986193357,20.4275956085707,20.1963755840223,20.2479684854861,10601.9623723672,0.0,1.0
2023-07-26,20.22,20.28,20.0806,20.28,13061,20.1781134931754,20.2379892008702,20.0390022656309,20.2379892008702,13088.1125279289,0.0,1.0
2023-07-27,20.08,20.601,20.0,20.6,23118,20.038403508554,20.5583242370379,19.9585692316275,20.5573263085763,23165.9892367093,0.0,1.0
2023-07-28,20.3807,20.47,20.29,20.47,17004,20.3384805969515,20.4275956085707,20.2479684854861,20.4275956085707,17039.297559521,0.0,1.0
2023-07-31,20.7517,20.82,20.5,20.5,18443,20.7087120561982,20.7768705701242,20.4575334624182,20.4575334624182,18481.2846912635,0.0,1.0
2023-08-01,20.735,20.77,20.51,20.65,12960,20.6920466508898,20.7269741470451,20.467512747034,20.6072227316554,12986.9028682305,0.0,1.0
2023-08-02,19.9392,20.45,19.87,20.45,27212,19.8978951811633,20.4076370393391,19.8288385316219,20.4076370393391,27268.4877199297,0.0,1.0
2023-08-03,20.03,20.5,19.81,19.86,10725,19.9885070854749,20.4575334624182,19.768962823927,19.8188592470061,10747.2633689639,0.0,1.0
2023-08-04,19.9439,20.32,19.9439,20.32,11877,19.9025854449327,20.2779063393335,19.9025854449327,20.2779063393335,11901.6547350289,0.0,1.0
2023-08-07,20.06,20.17,19.832,20.17,12603,20.0184449393223,20.1282170700963,19.7909172500818,20.1282170700963,12629.161793851,0.0,1.0
2023-08-08,19.55,19.63,19.28,19.63,44235,19.5095014239158,19.5893357008424,19.2400607392889,19.5893357008424,44326.8247203841,0.0,1.0
2023-08-09,19.2,19.49,19.12,19.49,13168,19.1602264623624,19.449625716221,19.0803921854359,19.449625716221,13195.3346426589,0.0,1.0
2023-08-10,19.328,19.58,19.22,19.32,6438,19.2879613054448,19.5394392777633,19.180185031594,19.2799778777521,6451.36424889413,0.0,1.0
2023-08-11,19.2091,19.3199,19.12,19.3199,4775,19.1693076113628,19.279878084906,19.0803921854359,19.279878084906,4784.9121293056,0.0,1.0
2023-08-14,19.42,19.44,19.03,19.25,17828,19.3797707239103,19.3997292931419,18.9905786238935,19.2101228854414,17865.0080505257,0.0,1.0
2023-08-15,19.2412,19.42,19.2412,19.42,14529,19.2013411149795,19.3797707239103,19.2013411149795,19.3797707239103,14559.1598589908,0.0,1.0
2023-08-16,19.0393,19.2557,19.0393,19.25,3932,18.9998593585862,19.2158110776724,18.9998593585862,19.2101228854414,3940.16219736748,0.0,1.0
2023-08-17,18.73,19.06,18.71,19.06,18499,18.6912000854191,19.020516477741,18.6712415161875,19.020516477741,18537.400938225,0.0,1.0
2023-08-18,18.8158,18.8158,18.41,18.47,16426,18.7768223474228,18.7768223474228,18.3718629777131,18.431738685408,16460.0977248113,0.0,1.0
2023-08-21,19.0161,19.0699,18.8,18.83,11236,18.9767074182776,19.0303959695106,18.7610550777298,18.7909929315773,11259.3241224875,0.0,1.0
2023-08-22,19.0844,19.16,19.01,19.08,8661,19.0448659322036,19.1203093238991,18.9706200546619,19.0404750469726,8678.97883809755,0.0,1.0
2023-08-23,19.4,19.5196,19.0844,19.0844,6440,19.3598121546786,19.4791643986838,19.0448659322036,19.0448659322036,6453.36840057135,0.0,1.0
2023-08-24,19.015,19.4226,19.0015,19.4226,5383,18.9756096969698,19.3823653379104,18.9621376627385,19.3823653379104,5394.17423917322,0.0,1.0
2023-08-25,19.1851,19.27,18.885,19.06,9509,19.1453573282848,19.2300814546731,18.8458789969642,19.020516477741,9528.7391492287,0.0,1.0
2023-08-28,19.3,19.43,19.25,19.41,22631,19.2600193085205,19.3897500085261,19.2101228854414,19.3697914392945,22677.9783033121,0.0,1.0
2023-08-29,19.6514,19.7199,19.3,19.3,8073,19.6106913699202,19.6790494695385,19.2600193085205,19.2600193085205,8089.75824500192,0.0,1.0
2023-08-30,19.7771,19.8496,19.58,19.63,12150,19.736130977541,19.8084807910056,19.5394392777633,19.5893357008424,12175.2214389661,0.0,1.0
2023-08-31,19.9215,20.04,19.87,19.91,9389,19.8802318473933,19.9984863700907,19.8288385316219,19.8687556700851,9408.49004859695,0.0,1.0
2023-09-01,20.21,20.31,20.15,20.27,10312,20.1681342085596,20.2679270547177,20.1082585008647,20.2280099162544,10333.4060476229,0.0,1.0
2023-09-05,20.19,20.2,19.95,20.14,15243,20.1481756393279,20.1581549239437,19.9086728085484,20.0982792162489,15274.6420077498,0.0,1.0
2023-09-06,20.18,20.18,20.0333,20.1201,9826,20.1381963547121,20.1381963547121,19.9918002493981,20.0784204398634,9846.39719006428,0.0,1.0
2023-09-07,20.05,20.14,19.75,20.07,16738,20.0084656547065,20.0982792162489,19.7090871162321,20.0284242239382,16772.7453864539,0.0,1.0
2023-09-08,20.0959,20.1623,20.05,20.15,5578,20.0542705710931,20.1205330209421,20.0084656547065,20.1082585008647,5589.57902769984,0.0,1.0
2023-09-11,20.28,20.31,20.1,20.31,14617,20.2379892008702,20.2679270547177,20.0583620777856,20.2679270547177,14647.3425327875,0.0,1.0
2023-09-12,19.85,20.0999,19.83,20.04,9495,19.8088799623903,20.0582622849394,19.7889213931586,19.9984863700907,9514.71008748831,0.0,1.0
2023-09-13,19.7131,19.825,19.7131,19.75,1739,19.6722635559998,19.7839317508507,19.6722635559998,19.7090871162321,1742.60988332198,0.0,1.0
2023-09-14,19.7532,19.93,19.6901,19.74,4344,19.7122804873092,19.8887142393168,19.6493112013834,19.6991078316163,4353.01744286985,0.0,1.0
2023-09-15,19.469,19.72,19.3801,19.6,4726,19.4336588608357,19.6842032326098,19.3449202367292,19.5644210628373,4734.5944816098,0.005,1.0
2023-09-18,19.42,19.5,19.3521,19.47,9790,19.3847478081786,19.4646025880269,19.3169710637823,19.4346570455838,9807.80363414302,0.0,1.0
2023-09-19,19.2939,19.36,19.13,19.2999,6801,19.2588767114427,19.3248567232923,19.0952742312284,19.2648658199313,6813.36797914266,0.0,1.0
2023-09-20,19.25,19.55,19.25,19.35,6211,19.2150564010009,19.5145118254321,19.2150564010009,19.3148748758113,6222.29503285622,0.0,1.0
2023-09-21,18.83,19.0911,18.83,19.09,12349,18.7958188067972,19.0564448445272,18.7958188067972,19.0553468413043,12371.4573113414,0.0,1.0
2023-09-22,18.9302,19.11,18.8609,18.87,6414,18.8958369185573,19.0753105362663,18.8266627155137,18.8357461967214,6425.66419912087,0.0,1.0
2023-09-25,18.8993,18.94,18.5,18.75,9625,18.8649930098408,18.9056191290887,18.4664178399229,18.7159640269489,9642.50357289346,0.0,1.0
2023-09-26,18.59,18.86,18.54,18.82,15356,18.5562544672523,18.8257643492404,18.5063452298471,18.7858369593162,15383.9257002963,0.0,1.0
2023-09-27,18.6789,18.81,18.58,18.58,2085,18.6449930913587,18.7758551118352,18.5462726197713,18.5462726197713,2088.79168306315,0.0,1.0
2023-09-28,18.8633,18.9,18.56,18.59,6563,18.8290583589091,18.8656917391645,18.5263089248092,18.5562544672523,6574.93516352204,0.0,1.0
2023-09-29,18.9844,19.3076,18.97,19.0,5805,18.9499385319045,19.2725518424917,18.9355646715318,18.9655102139749,5815.55670032689,0.0,1.0
2023-10-02,18.9793,19.05,18.9,19.05,5061,18.9448477896892,19.0154194513801,18.8656917391645,19.0154194513801,5070.20369687414,0.0,1.0
2023-10-03,18.44,18.94,18.4,18.75,8145,18.4065267550367,18.9056191290887,18.3665993651125,18.7159640269489,8159.81211441216,0.0,1.0
2023-10-04,18.6605,18.6605,18.4,18.4,6156,18.6266264919936,18.6266264919936,18.3665993651125,18.3665993651125,6167.19501243969,0.0,1.0
2023-10-05,18.6317,18.635,18.4201,18.5,4964,18.5978787712482,18.601172780917,18.3866628785494,18.4664178399229,4973.02729723045,0.0,1.0
2023-10-06,19.1,19.13,18.594,18.61,3878,19.0653286887853,19.0952742312284,18.5602472062447,18.5762181622144,3885.05234864216,0.0,1.0
2023-10-09,19.16,19.2,18.9088,18.96,9990,19.1252197736715,19.1651471635957,18.8744757649478,18.9255828240508,10008.1673447486,0.0,1.0
2023-10-10,19.3,19.479,19.2,19.2,10457,19.2649656384061,19.4436407083167,19.1651471635957,19.1651471635957,10476.0166090126,0.0,1.0
2023-10-11,19.3531,19.445,19.2,19.42,7739,19.3179692485304,19.4097024268812,19.1651471635957,19.3847478081786,7753.07378188284,0.0,1.0
2023-10-12,19.12,19.43,19.0,19.43,12545,19.0852923837474,19.3947296556596,18.9655102139749,19.3947296556596,12567.8137477349,0.0,1.0
2023-10-13,18.833,19.14,18.81,19.14,6666,18.7988133610416,19.1052560787095,18.7758551118352,19.1052560787095,6678.12247448389,0.0,1.0
2023-10-16,19.1616,19.22,18.83,18.83,4539,19.1268168692685,19.1851108585578,18.7958188067972,18.7958188067972,4547.25441219359,0.0,1.0
2023-10-17,19.215,19.3,18.94,18.94,8967,19.1801199348173,19.2649656384061,18.9056191290887,18.9056191290887,8983.30696500106,0.0,1.0
2023-10-18,18.81,19.0901,18.81,18.94,8214,18.7758551118352,19.0554466597791,18.7758551118352,18.9056191290887,8228.93759457107,0.0,1.0
2023-10-19,18.6386,18.94,18.6386,18.82,10025,18.6047662460102,18.9056191290887,18.6047662460102,18.7858369593162,10043.2309941046,0.0,1.0
2023-10-20,18.18,18.62,18.0,18.62,147461,18.1469987205297,18.5862000096954,17.967325465871,18.5862000096954,147729.165648045,0.0,1.0
2023-10-23,18.1,18.2201,17.79,18.13,61349,18.0671439406814,18.1870259289286,17.7577066687691,18.0970894831245,61460.5664097078,0.0,1.0
2023-10-24,18.4676,18.472,18.27,18.4,2834,18.4340766540844,18.438468666976,18.236835347859,18.3665993651125,2839.15377928103,0.0,1.0
2023-10-25,17.85,18.53,17.85,18.45,8902,17.8175977536554,18.4963633823661,17.8175977536554,18.4165086025177,8918.18875905426,0.0,1.0
2023-10-26,17.76,18.0,17.64,17.79,24737,17.727761126326,17.967325465871,17.6079789565536,17.7577066687691,24781.9855462509,0.0,1.0
2023-10-27,17.8,18.03,17.75,18.03,6208,17.7676885162502,17.9972710083141,17.717779278845,17.9972710083141,6219.28957719713,0.0,1.0
2023-10-30,17.93,18.05,17.81,18.05,5814,17.8974525335037,18.0172347032762,17.7776703637312,18.0172347032762,5824.57306730415,0.0,1.0
2023-10-31,18.1939,18.209,17.86,17.86,8223,18.1608734885283,18.1759460782247,17.8275796011364,17.8275796011364,8237.95396154834,0.0,1.0
2023-11-01,18.2551,18.2551,18.09,18.12,7020,18.2219623951123,18.2219623951123,18.0571620932003,18.0871076356434,7032.76624225578,0.0,1.0
2023-11-02,18.459,18.73,18.3401,18.73,10960,18.4254922652507,18.6960003319868,18.3068080987011,18.6960003319868,10979.9313411857,0.0,1.0
2023-11-03,18.8652,18.9601,18.459,18.459,15485,18.8309549099305,18.9256826425256,18.4254922652507,18.4254922652507,15513.1602936369,0.0,1.0
2023-11-06,18.76,19.2,18.5801,19.2,9547,18.72594587443,19.1651471635957,18.5463724382461,19.1651471635957,9564.36172575724,0.0,1.0
2023-11-07,19.25,19.45,19.035,19.05,19582,19.2150564010009,19.4146933506217,19.0004466801586,19.0154194513801,19617.6109053921,0.0,1.0
2023-11-08,19.3025,19.3423,19.16,19.3423,10988,19.2674611002764,19.3071888532509,19.1252197736715,19.3071888532509,11007.9822606704,0.0,1.0
2023-11-09,19.09,19.47,19.09,19.32,9210,19.0553468413043,19.4346570455838,19.0553468413043,19.2849293333682,9226.74887338684,0.0,1.0
2023-11-10,19.53,19.55,19.22,19.2525,9440,19.49454813047,19.5145118254321,19.1851108585578,19.2175518628712,9457.16714058327,0.0,1.0
2023-11-13,19.5252,19.57,19.4236,19.5,11712,19.4897568436791,19.5344755203942,19.3883412732717,19.4646025880269,11733.2988930626,0.0,1.0
2023-11-14,20.258,20.2887,19.9901,20.05,23805,20.2212266270897,20.2518708988565,19.9538129330726,20.0136041994841,23848.2906548289,0.0,1.0
2023-11-15,20.178,20.479,20.16,20.23,22201,20.1413718472414,20.4418254564206,20.1234045217755,20.1932774541428,22241.3736957721,0.0,1.0
2023-11-16,20.0801,20.1701,19.99,20.14,11441,20.043649560402,20.1334861877313,19.9537131145978,20.1034408268134,11461.8060651921,0.0,1.0
2023-11-17,20.1989,20.225,20.03,20.03,10341,20.1622339084767,20.1882865304022,19.993640504522,19.993640504522,10359.8056568614,0.0,1.0
2023-11-20,20.5005,20.6,20.1989,20.1989,10403,20.4632864285049,20.5626058109412,20.1622339084767,20.1622339084767,10421.9184071491,0.0,1.0
2023-11-21,20.51,20.56,20.3555,20.49,16460,20.4727691836119,20.5226784210171,20.3185496400298,20.4528054886498,16489.933382839,0.0,1.0
2023-11-22,20.579,20.75,20.495,20.75,13081,20.541643931231,20.7123335231568,20.4577964123903,20.7123335231568,13104.7884921578,0.0,1.0
2023-11-24,20.6022,20.6022,20.54,20.579,5403,20.564801817387,20.564801817387,20.502714726055,20.541643931231,5412.8256420097,0.0,1.0
2023-11-27,20.59,20.7295,20.5101,20.63,12587,20.5526239634602,20.6918707358207,20.4728690020867,20.5925513533843,12609.890126962,0.0,1.0
2023-11-28,20.74,20.8,20.5,20.55,23688,20.7023516756758,20.762242760562,20.4627873361308,20.512696573536,23731.0778841246,0.0,1.0
2023-11-29,21.1802,21.3699,20.95,20.95,46744,21.1417526017911,21.3311082485064,20.9119704727776,20.9119704727776,46829.0064427357,0.0,1.0
2023-11-30,21.2375,21.4788,21.0002,21.39,38040,21.1989485878575,21.439810567575,20.9620793471324,21.3511717619433,38109.1777571809,0.0,1.0
2023-12-01,21.8485,21.8485,21.38,21.38,26623,21.808839468949,21.808839468949,21.3411899144623,21.3411899144623,26671.4153372615,0.0,1.0
2023-12-04,21.7399,21.75,21.49,21.67,17992,21.7004366053049,21.7105182712608,21.4509902367537,21.6306634914124,18024.7194060778,0.0,1.0
2023-12-05,21.73,21.7784,21.525,21.7,54869,21.6905545762987,21.7388667181069,21.4859267029374,21.6606090338556,54968.7821860872,0.0,1.0
2023-12-06,21.4405,21.781,21.4405,21.7171,12155,21.4015800917226,21.741461998452,21.4015800917226,21.6776779930481,12177.104512054,0.0,1.0
2023-12-07,21.5,21.525,21.395,21.51,26042,21.4609720842348,21.4859267029374,21.3561626856839,21.4709539317158,26089.3587579523,0.0,1.0
2023-12-08,21.78,21.78,21.4,21.4,19198,21.7404638137039,21.7404638137039,21.3611536094244,21.3611536094244,19232.9125810294,0.0,1.0
2023-12-11,21.87,21.95,21.74,21.74,12936,21.8303004410332,21.9101552208815,21.7005364237797,21.7005364237797,12959.5248019688,0.0,1.0
2023-12-12,21.87,21.93,21.71,21.91,25336,21.8303004410332,21.8901915259195,21.6705908813366,21.8702278309574,25382.0748595146,0.0,1.0
2023-12-13,22.2541,22.2541,21.78,21.93,16191,22.21370320278,22.21370320278,21.7404638137039,21.8901915259195,16220.4441920745,0.0,1.0
2023-12-14,22.32,22.48,22.2401,22.41,27765,22.27948357768,22.4391931373766,22.1997286163065,22.3693202050094,27815.4921248193,0.0,1.0
2023-12-15,22.445,22.5098,22.3025,22.46,38775,22.4092475949335,22.4739443756932,22.2669745816888,22.4242237015909,38836.8628314307,0.005,1.0
2023-12-18,22.5467,22.6399,22.365,22.42,33896,22.5107855980703,22.6038371407679,22.3293750260944,22.3842874171713,33950.0787242856,0.0,1.0
2023-12-19,22.64,22.7231,22.6,22.64,35067,22.6039369814789,22.6869046123606,22.5640006970594,22.6039369814789,35122.9469738177,0.0,1.0
2023-12-20,22.27,22.72,22.27,22.64,48197,22.2345263505979,22.6838095503181,22.2345263505979,22.6039369814789,48273.8949809532,0.0,1.0
2023-12-21,22.66,22.68,22.4154,22.42,33782,22.6239051236887,22.6438732658985,22.379694744463,22.3842874171713,33835.8968451681,0.0,1.0
2023-12-22,22.6062,22.77,22.52,22.77,22152,22.5701908211444,22.7337299058426,22.4841281282202,22.7337299058426,22187.341984316,0.0,1.0
2023-12-26,22.805,22.875,22.62,22.71,30451,22.7686741547097,22.8385626524439,22.5839688392692,22.6738254792132,30499.5824649876,0.0,1.0
2023-12-27,22.78,22.8276,22.73,22.82,21642,22.7437139769474,22.7912381554067,22.693793621423,22.783650261367,21676.5283145796,0.0,1.0
2023-12-28,22.7896,22.8787,22.755,22.78,30999,22.7532986852081,22.8422567587527,22.7187537991852,22.7437139769474,31048.4567610966,0.0,1.0
2023-12-29,22.59,22.94,22.54,22.94,31105,22.5540166259545,22.9034591146257,22.50409627043,22.9034591146257,31154.6258767672,0.0,1.0
2024-01-02,22.019,22.5,21.87,22.5,33016,21.983926165865,22.4641599860104,21.8351635064021,22.4641599860104,33068.6747451326,0.0,1.0
2024-01-03,21.58,21.84,21.56,21.84,24241,21.5456254443602,21.8052112930875,21.5256573021504,21.8052112930875,24279.6748393736,0.0,1.0
2024-01-04,21.48,22.11,21.42,21.54,25388,21.4457847333113,22.0747812129196,21.3858803066819,21.5056891599406,25428.5047985651,0.0,1.0
2024-01-05,21.5248,21.723,21.5,21.5,6356,21.4905133718612,21.6883976611602,21.4657528755211,21.4657528755211,6366.14055851898,0.0,1.0
2024-01-08,22.15,22.1599,21.65,21.65,17020,22.1147174973392,22.124601727733,21.6155139420945,21.6155139420945,17047.1542331644,0.0,1.0
2024-01-09,22.07,22.2,21.93,21.93,14331,22.0348449285,22.1646378528636,21.8950679330315,21.8950679330315,14353.8641195934,0.0,1.0
2024-01-10,22.3075,22.4091,22.11,22.14,15092,22.2719666172412,22.3734047796669,22.0747812129196,22.1047334262343,15116.0782424746,0.0,1.0
2024-01-11,22.44,22.515,22.12,22.33,21080,22.4042555593811,22.4791360926678,22.0847652840245,22.2944307772272,21113.6316824386,0.0,1.0
2024-01-12,22.407,22.5395,22.3695,22.41,22036,22.3713081247349,22.5035970668748,22.3338678580916,22.3743033460664,22071.1569143367,0.0,1.0
2024-01-16,22.35,22.4571,22.21,22.4,16674,22.314398919437,22.4213283209704,22.1746219239685,22.3643192749615,16700.6022140883,0.0,1.0
2024-01-17,22.23,22.26,21.99,22.06,8075,22.1945900661783,22.224542279493,21.9549723596609,22.0248608573951,8087.88310415996,0.0,1.0
2024-01-18,22.4313,22.52,22.2,22.52,22588,22.3955694175198,22.4841281282202,22.1646378528636,22.4841281282202,22624.0375921691,0.0,1.0
2024-01-19,23.0,23.0,22.52,22.52,26782,22.9633635412551,22.9633635412551,22.4841281282202,22.4841281282202,26824.728829178,0.0,1.0
2024-01-22,23.31,23.54,23.21,23.21,59203,23.2728697455068,23.5025033809194,23.1730290344579,23.1730290344579,59297.4542929514,0.0,1.0
2024-01-23,23.41,23.47,23.265,23.47,32333,23.3727104565557,23.4326148831851,23.2279414255348,23.4326148831851,32384.5850658581,0.0,1.0
2024-01-24,23.34,23.76,23.32,23.76,41492,23.3028219588215,23.722152945227,23.2828538166117,23.722152945227,41558.1976170656,0.0,1.0
2024-01-25,23.43,23.78,23.21,23.64,24023,23.3926785987655,23.7421210874368,23.1730290344579,23.6023440919683,24061.3270354471,0.0,1.0
2024-01-26,23.39,23.5487,23.29,23.4,25868,23.352742314346,23.5111895227806,23.252901603297,23.3627263854508,25909.2706053758,0.0,1.0
2024-01-29,23.89,23.89,23.39,23.4,16880,23.8519458695906,23.8519458695906,23.352742314346,23.3627263854508,16906.9308728446,0.0,1.0
2024-01-30,23.82,23.97,23.705,23.97,41989,23.7820573718564,23.9318184384298,23.6672405541501,23.9318184384298,42055.9905462009,0.0,1.0
2024-01-31,23.31,23.64,23.259,23.63,28434,23.2728697455068,23.6023440919683,23.2219509828718,23.5923600208634,28479.3644809516,0.0,1.0
2024-02-01,23.6398,23.75,23.31,23.47,24026,23.6021444105462,23.7121688741221,23.2728697455068,23.4326148831851,24064.3318217396,0.0,1.0
2024-02-02,23.865,23.9499,23.59,23.75,36953,23.8269856918284,23.9117504555089,23.5524237364438,23.7121688741221,37011.9559564115,0.0,1.0
2024-02-05,23.82,23.91,23.5,23.91,20474,23.7820573718564,23.8719140118004,23.4625670964998,23.8719140118004,20506.66485134,0.0,1.0
2024-02-06,23.87,23.9199,23.59,23.84,16848,23.8319777273808,23.8817982421943,23.5524237364438,23.8020255140662,16874.8798190572,0.0,1.0
2024-02-07,24.08,24.18,23.76,23.91,35742,24.0416432205836,24.1414839316325,23.722152945227,23.8719140118004,35799.0238896452,0.0,1.0
2024-02-08,24.4295,24.54,24.11,24.18,47427,24.3905865056996,24.5009104914087,24.0715954338983,24.1414839316325,47502.6664991944,0.0,1.0
2024-02-09,24.9473,25.0137,24.61,24.77,58730,24.907561707511,24.9738559396475,24.570798989143,24.7305441268213,58823.6996541566,0.0,1.0
2024-02-12,24.8191,25.19,24.6701,25.01,41653,24.7795659159463,25.1498751132268,24.6308032564834,24.9701618333387,41719.4544814334,0.0,1.0
2024-02-13,24.11,24.33,23.7701,24.1,38166,24.0715954338983,24.2912449982059,23.732236857043,24.0616113627934,38226.8912140395,0.0,1.0
2024-02-14,24.85,24.85,24.33,24.42,57074,24.8104166956604,24.8104166956604,24.2912449982059,24.38110163815,57165.0576206595,0.0,1.0
2024-02-15,25.035,25.49,24.69,25.1,51671,24.9951220111009,25.4493972463736,24.6506715579821,25.0600184732827,51753.4375077461,0.0,1.0
2024-02-16,24.23,25.13,24.23,25.13,31504,24.191404287157,25.0899706865974,24.191404287157,25.0899706865974,31554.2624536787,0.0,1.0
2024-02-20,23.7,24.05,23.3901,24.05,43584,23.6622485185977,24.0116910072689,23.352842155057,24.0116910072689,43653.5352584157,0.0,1.0
2024-02-21,23.32,23.49,23.13,23.49,43494,23.2828538166117,23.4525830253949,23.0931564656187,23.4525830253949,43563.3916696388,0.0,1.0
2024-02-22,24.35,24.4123,23.93,23.93,30778,24.3112131404157,24.3734139033992,23.8918821540102,23.8918821540102,30827.1041708775,0.0,1.0
2024-02-23,24.14,24.49,24.09,24.42,27368,24.101547647213,24.4509901358842,24.0516272916885,24.38110163815,27411.6637516594,0.0,1.0
2024-02-26,24.39,24.5689,24.18,24.18,28664,24.3511494248353,24.5297644569018,24.1414839316325,24.1414839316325,28709.7314300484,0.0,1.0
2024-02-27,24.46,24.57,24.41,24.41,22535,24.4210379225696,24.5308627047234,24.3711175670451,24.3711175670451,22570.9530343337,0.0,1.0
2024-02-28,24.49,25.03,24.21,25.03,19483,24.4509901358842,24.9901299755485,24.1714361449472,24.9901299755485,19514.0837793621,0.0,1.0
2024-02-29,24.92,24.92,24.58,24.58,24275,24.8803051933947,24.8803051933947,24.5408467758283,24.5408467758283,24313.7290840226,0.0,1.0
2024-03-01,25.19,25.3699,24.9447,25.03,47255,25.1498751132268,25.3294885524038,24.9049658490237,24.9901299755485,47330.3920850872,0.0,1.0
2024-03-04,25.59,25.75,25.465,25.61,43319,25.5492379574225,25.7089830951008,25.4244370686114,25.5692060996323,43388.1124692391,0.0,1.0
2024-03-05,24.615,25.46,24.41,25.46,40859,24.5757910246954,25.4194450330589,24.3711175670451,25.4194450330589,40924.187709334,0.0,1.0
2024-03-06,25.06,25.195,24.77,25.0,41714,25.0200821888632,25.1548671487792,24.7305441268213,24.9601777622338,41780.5518027156,0.0,1.0
2024-03-07,25.22,25.25,24.95,25.08,31321,25.1798273265415,25.2097795398561,24.9102574067093,25.040050331073,31370.970489832,0.0,1.0
2024-03-08,25.1961,25.65,25.0,25.36,24948,25.1559653966008,25.6091423840519,24.9601777622338,25.31960432201,24987.8028089885,0.0,1.0
2024-03-11,25.05,25.289,24.875,25.2,21139,25.0100981177583,25.2487174171652,24.8353768734226,25.1598591843317,21172.7258128591,0.0,1.0
2024-03-12,25.63,26.3051,25.22,25.48,26418,25.5891742418421,26.2631988821335,25.1798273265415,25.4394131752687,26460.1480923465,0.0,1.0
2024-03-13,25.66,25.75,25.515,25.7,27136,25.6191264551568,25.7089830951008,25.4743574241358,25.6590627395764,27179.2936117009,0.0,1.0
2024-03-14,25.32,25.78,25.14,25.78,24671,25.2796680375904,25.7389353084155,25.0999547577023,25.7389353084155,24710.3608746415,0.0,1.0
2024-03-15,24.847,25.22,24.8,25.22,14787,24.8124135098814,25.1848943018959,24.7654789328715,25.1848943018959,14807.611877566,0.005,1.0
2024-03-18,24.92,25.66,24.8,25.26,22849,24.8853118954499,25.6242818313501,24.7654789328715,25.2248386227554,22880.8496510791,0.0,1.0
2024-03-19,24.78,24.86,24.36,24.64,34202,24.7455067724418,24.8253954141607,24.3260914034173,24.6057016494336,34249.6748114231,0.0,1.0
2024-03-20,25.09,25.17,24.71,24.94,16588,25.0550752591027,25.1349639008216,24.6756042109377,24.9052840558797,16611.1223253578,0.0,1.0
2024-03-21,25.33,25.58,25.3286,25.47,45103,25.2947411842595,25.5443931896312,25.2933431330294,25.4345463072676,45165.8699204613,0.0,1.0
2024-03-22,25.19,25.28,25.04,25.28,25333,25.1549360612513,25.2448107831851,25.0051448580283,25.2448107831851,25368.3121454238,0.0,1.0
2024-03-25,25.3,25.4,25.02,25.12,28911,25.2647829436149,25.3646437457636,24.9851726975986,25.0850334997473,28951.2995869556,0.0,1.0
2024-03-26,25.34,25.57,25.335,25.51,30802,25.3047272644744,25.5344071094163,25.2997342243669,25.4744906281271,30844.9354874409,0.0,1.0
2024-03-27,25.35,25.6999,25.135,25.47,90025,25.3147133446892,25.6641262914074,25.1000126200696,25.4345463072676,90150.4875416166,0.0,1.0
2024-03-28,25.27,25.64,25.25,25.64,31395,25.2348247029703,25.6043096709204,25.2148525425405,25.6043096709204,31438.7620813002,0.0,1.0
2024-04-01,25.19,25.48,25.08,25.28,16312,25.1549360612513,25.4445323874825,25.0450891788878,25.2448107831851,16334.737603764,0.0,1.0
2024-04-02,24.81,24.95,24.46,24.95,38494,24.7754650130864,24.9152701360945,24.425952205566,24.9152701360945,38547.6575109912,0.0,1.0
2024-04-03,24.83,25.0,24.55,24.55,26899,24.7954371735161,24.9652005371689,24.5158269274998,24.5158269274998,26936.4950222932,0.0,1.0
2024-04-04,24.63,25.33,24.63,25.33,24999,24.5957155692188,25.2947411842595,24.5957155692188,25.2947411842595,25033.8465765384,0.0,1.0
2024-04-05,24.82,24.9796,24.68,24.68,15556,24.7854510933012,24.9448289335305,24.6456459702931,24.6456459702931,15577.6838011373,0.0,1.0
2024-04-08,24.93,25.0056,24.82,24.92,19434,24.8952979756648,24.9707927420892,24.7854510933012,24.8853118954499,19461.0894183146,0.0,1.0
2024-04-09,24.94,25.15,24.8,25.06,17460,24.9052840558797,25.1149917403919,24.7654789328715,25.0251170184581,17484.3378225673,0.0,1.0
2024-04-10,24.72,24.73,24.455,24.53,20850,24.6855902911526,24.6955763713674,24.4209591654586,24.4958547670701,20879.0632073613,0.0,1.0
2024-04-11,24.96,25.01,24.64,24.92,27213,24.9252562163094,24.9751866173837,24.6057016494336,24.8853118954499,27250.9327128021,0.0,1.0
2024-04-12,24.33,24.7809,24.31,24.76,27612,24.2961331627727,24.7464055196611,24.276161002343,24.725534612012,27650.4888864107,0.0,1.0
2024-04-15,23.62,24.51,23.6,24.37,41638,23.5871214675171,24.4758826066403,23.5671493070874,24.3360774836322,41696.039991756,0.0,1.0
2024-04-16,23.66,23.7462,23.51,23.51,14405,23.6270657883766,23.7131457998288,23.4772745851536,23.4772745851536,14425.0794005775,0.0,1.0
2024-04-17,23.54,23.8955,23.47,23.8,13076,23.5072328257982,23.8622379774367,23.4373302642941,23.7668709113847,13094.226882468,0.0,1.0
2024-04-18,23.35,23.77,23.34,23.56,15180,23.3174973017157,23.7369126707401,23.3075112215008,23.5272049862279,15201.1596876616,0.0,1.0
2024-04-19,22.86,23.3166,22.79,23.3,31648,22.8281793711872,23.2841437937981,22.7582768096831,23.2675669006414,31692.1147427612,0.0,1.0
2024-04-22,22.99,23.3,22.82,23.01,18537,22.9579984139805,23.2675669006414,22.7882350503277,22.9779705744102,18562.8390731346,0.0,1.0
2024-04-23,23.73,23.84,23.36,23.36,25044,23.6969683498807,23.8068152322442,23.3274833819306,23.3274833819306,25078.9093028852,0.0,1.0
2024-04-24,23.81,25.6,23.57,24.37,24197,23.7768569915996,25.5643653500609,23.5371910664428,24.3360774836322,24230.7286536462,0.0,1.0
2024-04-25,23.61,23.7099,23.11,23.37,16554,23.5771353873023,23.6768963286488,23.0778313765589,23.3374694621454,16577.074932118,0.0,1.0
2024-04-26,23.89,24.0074,23.73,23.73,14820,23.8567456333186,23.9739822150411,23.6969683498807,23.6969683498807,14840.657876887,0.0,1.0
2024-04-29,23.94,24.05,23.81,24.05,14859,23.9066760343929,24.0165229167564,23.7768569915996,24.0165229167564,14879.712239721,0.0,1.0
2024-04-30,23.29,23.79,23.2609,23.76,6810,23.2575808204265,23.7568848311699,23.2285213270012,23.7269265905253,6819.49258715256,0.0,1.0
2024-05-01,23.14,23.67,23.0,23.18,12674,23.1077896172035,23.6370518685915,22.9679844941953,23.147733938063,12691.666527103,0.0,1.0
2024-05-02,23.33,23.3823,23.1,23.35,9463,23.297525141286,23.3497523408097,23.067845296344,23.3174973017157,9476.19065377747,0.0,1.0
2024-05-03,23.62,23.8987,23.5784,23.68,11307,23.5871214675171,23.8654335231055,23.5455793738233,23.6470379488063,11322.7610400784,0.0,1.0
2024-05-06,23.9899,23.99,23.67,23.67,31658,23.9565065746651,23.9566064354672,23.6370518685915,23.6370518685915,31702.1286819494,0.0,1.0
2024-05-07,23.7401,23.9099,23.69,23.71,25580,23.7070542908977,23.8766179329461,23.6570240290212,23.6769961894509,25615.6564433719,0.0,1.0
2024-05-08,23.67,23.72,23.55,23.55,12112,23.6370518685915,23.6869822696658,23.5172189060131,23.5172189060131,12128.8831447271,0.0,1.0
2024-05-09,23.8363,23.93,23.69,23.78,17441,23.8031203825647,23.896689954178,23.6570240290212,23.746898750955,17465.3113381098,0.0,1.0
2024-05-10,23.7909,24.0,23.7301,23.91,11023,23.7577835783892,23.9665925156821,23.6970682106828,23.8767177937483,11038.365167134,0.0,1.0
2024-05-13,23.9,23.98,23.84,23.84,14959,23.8667317135334,23.9466203552524,23.8068152322442,23.8068152322442,14979.8516316028,0.0,1.0
2024-05-14,24.16,24.17,23.83,23.83,15973,24.12636979912,24.1363558793349,23.7968291520293,23.7968291520293,15995.2650652845,0.0,1.0
2024-05-15,24.8819,24.8819,24.401,24.47,30870,24.8472649298313,24.8472649298313,24.3670343322983,24.4359382857809,30913.0302739206,0.0,1.0
2024-05-16,24.64,24.91,24.64,24.91,28648,24.6057016494336,24.875325815235,24.6057016494336,24.875325815235,28687.9329863064,0.0,1.0
2024-05-17,24.67,24.83,24.56,24.64,16481,24.6356598900782,24.7954371735161,24.5258130077147,24.6057016494336,16503.9731760443,0.0,1.0
2024-05-20,24.96,24.96,24.77,24.78,15475,24.9252562163094,24.9252562163094,24.7355206922269,24.7455067724418,15496.570893713,0.0,1.0
2024-05-21,24.78,24.96,24.76,24.88,18017,24.7455067724418,24.9252562163094,24.725534612012,24.8453675745904,18042.1142353491,0.0,1.0
2024-05-22,24.7,24.8999,24.6116,24.77,12476,24.6656181307228,24.865239874218,24.5773411816234,24.7355206922269,12493.390531177,0.0,1.0
2024-05-23,24.37,25.0,24.28,25.0,22433,24.3360774836322,24.9652005371689,24.2462027616984,24.9652005371689,22464.2697808507,0.0,1.0
2024-05-24,24.0775,24.67,23.96,24.13,44724,24.0439846373473,24.6356598900782,23.9266481948226,24.0964115584754,44786.3416252292,0.0,1.0
2024-05-28,24.035,24.2083,23.9,24.03,31617,24.0015437964341,24.1746025665578,23.8667317135334,23.9965507563267,31661.0715312779,0.0,1.0
2024-05-29,23.9848,24.0699,23.83,23.83,14551,23.9514136737555,24.036395216384,23.7968291520293,23.7968291520293,14571.2829127249,0.0,1.0
2024-05-30,22.8577,23.59,22.81,23.59,46500,22.8258825727378,23.5571632268725,22.7782489701129,23.5571632268725,46564.8172250505,0.0,1.0
2024-05-31,22.72,22.8495,22.33,22.78,23872,22.6883742481791,22.8176939869616,22.2989171197992,22.7482907294683,23905.2756300302,0.0,1.0
2024-06-03,22.6489,22.945,22.481,22.92,26697,22.6173732178513,22.9130610530136,22.4497069310437,22.8880958524764,26734.213450692,0.0,1.0
2024-06-04,22.6764,22.82,22.5701,22.59,21699,22.6448349384422,22.7882350503277,22.5386829057582,22.5585552053858,21729.2466444381,0.0,1.0
2024-06-05,23.08,23.08,22.75,22.85,30315,23.0478731359143,23.0478731359143,22.7183324888237,22.8181932909723,30357.2566489764,0.0,1.0
2024-06-06,23.15,23.23,23.09,23.09,27606,23.1177756974184,23.1976643391373,23.0578592161292,23.0578592161292,27644.4805228977,0.0,1.0
2024-06-07,23.01,23.19,22.96,22.96,19170,22.9779705744102,23.1577200182778,22.9280401733359,22.9280401733359,19196.7214237466,0.0,1.0
2024-06-10,23.18,23.28,22.91,22.91,20388,23.147733938063,23.2475947402116,22.8781097722615,22.8781097722615,20416.4192168673,0.0,1.0
2024-06-11,23.21,23.255,23.04,23.16,13538,23.1776921787076,23.2226295396745,23.0079288150548,23.1277617776332,13556.870872962,0.0,1.0
2024-06-12,23.66,23.9445,23.57,23.57,23404,23.6270657883766,23.9111697704896,23.5371910664428,23.5371910664428,23436.6232760233,0.0,1.0
2024-06-13,23.4,23.6927,23.4,23.41,18570,23.36742770279,23.6597202706792,23.36742770279,23.3774137830049,18595.8850724557,0.0,1.0
2024-06-14,23.41,23.49,23.33,23.35,20428,23.3774137830049,23.4573024247239,23.297525141286,23.3174973017157,20456.47497362,0.0,1.0
2024-06-17,23.47,23.62,23.19,23.4,20868,23.4373302642941,23.5871214675171,23.1577200182778,23.36742770279,20897.0882979001,0.0,1.0
2024-06-18,23.53,23.625,23.4,23.51,29758,23.4972467455833,23.5921145076246,23.36742770279,23.4772745851536,29799.4802361947,0.0,1.0
2024-06-20,23.439,23.58,23.26,23.56,32249,23.406373415628,23.5471771466577,23.2276225797819,23.5272049862279,32293.9524879711,0.0,1.0
2024-06-21,23.53,23.53,23.25,23.25,8686,23.5172189060131,23.5172189060131,23.2373709972292,23.2373709972292,8690.72065097552,0.02,1.0
2024-06-24,23.26,23.53,23.26,23.36,12503,23.2473655654001,23.5172189060131,23.2473655654001,23.3473112471086,12509.7951069706,0.0,1.0
2024-06-25,23.361,23.43,23.28,23.3628,14733,23.3483107039257,23.4172732243045,23.2673547017418,23.3501097261964,14741.0070631847,0.0,1.0
2024-06-26,23.47,23.5591,23.28,23.28,10150,23.457251496988,23.5463030993902,23.2673547017418,23.2673547017418,10155.5163029474,0.0,1.0
2024-06-27,24.03,24.0999,23.52,23.56,22394,24.0169473145556,24.0868093460699,23.5072243378422,23.5472026105256,22406.1706490843,0.0,1.0
2024-06-28,24.17,24.34,24.09,24.18,14527,24.1568712689475,24.326778927852,24.0769147235807,24.1668658371184,14534.8951066914,0.0,1.0
2024-07-01,24.21,24.25,24.0,24.2,10874,24.196849541631,24.2368278143144,23.9869636100431,24.1868549734601,10879.9097811084,0.0,1.0
2024-07-02,24.25,24.3,24.16,24.16,14460,24.2368278143144,24.2868006551686,24.1468767007767,24.1468767007767,14467.8586936571,0.0,1.0
2024-07-03,24.27,24.4,24.25,24.25,9801,24.2568169506561,24.3867463368771,24.2368278143144,24.2368278143144,9806.32662908255,0.0,1.0
2024-07-05,24.47,24.4799,24.2717,24.3,19324,24.4567083140731,24.4666029365622,24.2585160272451,24.2868006551686,19334.502171247,0.0,1.0
2024-07-08,24.27,24.46,24.27,24.45,27149,24.2568169506561,24.4467137459022,24.2568169506561,24.4367191777314,27163.7548875586,0.0,1.0
2024-07-09,23.9,24.31,23.87,24.31,27161,23.8870179283346,24.2967952233395,23.857034223822,24.2967952233395,27175.7614092961,0.0,1.0
2024-07-10,23.86,23.97,23.65,23.92,32483,23.8470396556512,23.9569799055305,23.6371537240633,23.9070070646763,32500.6537998662,0.0,1.0
2024-07-11,24.04,24.28,23.9612,24.0,18933,24.0269418827265,24.2668115188269,23.9481846855402,23.9869636100431,18943.2896713009,0.0,1.0
2024-07-12,24.211,24.34,23.94,24.05,33355,24.197848998448,24.326778927852,23.926996201018,24.0369364508973,33373.1277127895,0.0,1.0
2024-07-15,24.27,24.45,24.2574,24.33,18035,24.2568169506561,24.4367191777314,24.2442237947608,24.3167843596812,18044.8016279465,0.0,1.0
2024-07-16,24.47,24.5,24.27,24.35,20641,24.4567083140731,24.4866920185856,24.2568169506561,24.3367734960229,20652.2179319348,0.0,1.0
2024-07-17,24.0,24.3,23.89,23.89,12293,23.9869636100431,24.2868006551686,23.8770233601637,23.8770233601637,12299.6809765648,0.0,1.0
2024-07-18,23.58,24.2,23.49,24.16,13415,23.5671917468673,24.1868549734601,23.4772406333297,24.1468767007767,13422.2907590188,0.0,1.0
2024-07-19,23.61,23.6599,23.5146,23.55,19996,23.5971754513799,23.6470483465524,23.50182727103,23.5372080423548,20006.8673885455,0.0,1.0
2024-07-22,23.8952,23.95,23.6449,23.89,16751,23.8822205356126,23.9369907691888,23.6320564942961,23.8770233601637,16760.1038020367,0.0,1.0
2024-07-23,24.01,24.2199,23.86,23.86,17063,23.9969581782139,24.2067441641201,23.8470396556512,23.8470396556512,17072.2733672111,0.0,1.0
2024-07-24,23.24,23.901,23.24,23.79,18641,23.2273764290584,23.8880173851516,23.2273764290584,23.7770776784552,18651.130975689,0.0,1.0
2024-07-25,23.55,24.0312,23.19,23.19,14032,23.5372080423548,24.0181466627361,23.1774035882041,23.1774035882041,14039.6260850206,0.0,1.0
2024-07-26,23.8,23.9499,23.65,23.81,11657,23.787072246626,23.9368908235071,23.6371537240633,23.7970668147969,11663.3353244787,0.0,1.0
2024-07-29,23.66,23.93,23.66,23.9,6248,23.6471482922341,23.9170016328471,23.6471482922341,23.8870179283346,6251.3956513119,0.0,1.0
2024-07-30,23.52,23.92,23.43,23.85,4082,23.5072243378422,23.9070070646763,23.4172732243045,23.8370450874803,4084.21847769769,0.0,1.0
2024-07-31,23.96,24.13,23.96,24.0,13379,23.9469853373597,24.1168929962641,23.9469853373597,23.9869636100431,13386.2711938063,0.0,1.0
2024-08-01,23.2075,24.0135,23.04,23.92,29296,23.1948940825031,24.0004562770737,23.0274850656413,23.9070070646763,29311.9217350886,0.0,1.0
2024-08-02,22.45,22.7,22.13,22.65,36965,22.4378055435611,22.6876697478324,22.1179793620939,22.6376969069781,36985.0896688131,0.0,1.0
2024-08-05,21.74,22.0799,20.0,20.21,42987,21.7281912034307,22.0679065755579,19.9891363417026,20.1990222732904,43010.3624940692,0.0,1.0
2024-08-06,21.89,22.19,21.81,21.93,16526,21.8781097259935,22.177946771119,21.7981531806266,21.9180879986769,16534.9815194591,0.0,1.0
2024-08-07,21.68,22.425,21.68,22.24,12644,21.6682237944056,22.412819123134,21.6682237944056,22.2279196119732,12650.871737386,0.0,1.0
2024-08-08,22.22,22.2601,21.78,22.02,17000,22.2079304756315,22.2480086939967,21.7681694761141,22.0080391122145,17009.2391280894,0.0,1.0
2024-08-09,22.31,22.32,22.08,22.11,12143,22.2978815891692,22.3078761573401,22.0680065212396,22.0979902257522,12149.5994548464,0.0,1.0
2024-08-12,22.25,22.3701,22.2,22.28,7348,22.2379141801441,22.357948943876,22.1879413392898,22.2678978846567,7351.99347724709,0.0,1.0
2024-08-13,22.75,22.75,22.31,22.31,43508,22.7376425886867,22.7376425886867,22.2978815891692,22.2978815891692,43531.6456461712,0.0,1.0
2024-08-14,22.78,22.85,22.7,22.77,11158,22.7676262931992,22.8375882703952,22.6876697478324,22.7576317250284,11164.0641288954,0.0,1.0
2024-08-15,23.24,23.3,23.07,23.07,17956,23.2273764290584,23.2873438380835,23.0574687701539,23.0574687701539,17965.7586931748,0.0,1.0
2024-08-16,23.33,23.42,23.21,23.21,17320,23.317327542596,23.4072786561337,23.1973927245458,23.1973927245458,17329.4130410887,0.0,1.0
2024-08-19,23.62,23.62,23.36,23.37,19682,23.6071700195507,23.6071700195507,23.3473112471086,23.3573058152794,19692.696736415,0.0,1.0
2024-08-20,23.47,23.67,23.445,23.65,43841,23.457251496988,23.657142860405,23.4322650765608,23.6371537240633,43864.8266243861,0.0,1.0
2024-08-21,23.66,23.66,23.5,23.5,43868,23.6471482922341,23.6471482922341,23.4872352015005,23.4872352015005,43891.8412982956,0.0,1.0
2024-08-22,23.27,23.71,23.13,23.6,12426,23.2573601335709,23.6971211330884,23.117436179179,23.587180883209,12432.7532591552,0.0,1.0
2024-08-23,23.66,23.7,23.47,23.65,12946,23.6471482922341,23.6871265649175,23.457251496988,23.6371537240633,12953.0358677791,0.0,1.0
2024-08-26,23.61,23.81,23.57,23.66,19338,23.5971754513799,23.7970668147969,23.5571971786965,23.6471482922341,19348.5097799407,0.0,1.0
2024-08-27,23.55,23.63,23.41,23.41,7237,23.5372080423548,23.6171645877216,23.3972840879628,23.3972840879628,7240.93315117544,0.0,1.0
2024-08-28,23.14,23.47,23.0,23.47,6561,23.1274307473499,23.457251496988,22.9875067929579,23.457251496988,6564.56575996435,0.0,1.0
2024-08-29,23.3982,23.66,23.27,23.27,15153,23.3854904975212,23.6471482922341,23.2573601335709,23.2573601335709,15161.2353239964,0.0,1.0
2024-08-30,23.52,23.585,23.3,23.53,10564,23.5072243378422,23.5721890309527,23.2873438380835,23.5172189060131,10569.7413028904,0.0,1.0
2024-09-03,22.9103,23.479,22.905,23.3,17804,22.8978555164654,23.4662466083417,22.8925583953349,23.2873438380835,17813.6760845002,0.0,1.0
2024-09-04,22.9663,23.05,22.79,22.79,11202,22.9538250982222,23.0374796338122,22.7776208613701,22.7776208613701,11208.0880419327,0.0,1.0
2024-09-05,22.8214,22.87,22.73,22.76,30071,22.8090038054265,22.8575774067369,22.717653452345,22.7476371568575,30087.3429306339,0.0,1.0
2024-09-06,22.4488,22.94,22.34,22.91,9820,22.4366061953806,22.9275393839328,22.3278652936818,22.8975556794203,9825.33695516691,0.0,1.0
2024-09-09,22.6983,22.84,22.57,22.57,9433,22.6859706712434,22.8275937022243,22.5577403616113,22.5577403616113,9438.12662913333,0.0,1.0
2024-09-10,22.9525,22.9525,22.78,22.93,9720,22.9400325941464,22.9400325941464,22.7676262931992,22.917544815762,9725.28260735462,0.0,1.0
2024-09-11,23.2438,23.2438,22.67,22.92,6409,23.2311743649633,23.2311743649633,22.6576860433199,22.9075502475911,6412.48315128968,0.0,1.0
2024-09-12,23.3568,23.47,23.2237,23.27,8949,23.3441129852939,23.457251496988,23.2110852829399,23.2573601335709,8953.86358572187,0.0,1.0
2024-09-13,23.5706,23.66,23.47,23.54,15112,23.5577968527867,23.6471482922341,23.457251496988,23.5272134741839,15120.2130413933,0.0,1.0
2024-09-16,23.715,23.75,23.49,23.49,14484,23.7021184171738,23.7370994057718,23.4772406333297,23.4772406333297,14491.8717371321,0.0,1.0
2024-09-17,23.6061,24.47,23.6061,23.8,14170,23.5932775697932,24.4567083140731,23.5932775697932,23.787072246626,14177.7010850016,0.0,1.0
2024-09-18,23.54,23.835,23.4571,23.575,6754,23.5272134741839,23.822053235224,23.4443585040476,23.5621944627819,6757.67065124209,0.0,1.0
2024-09-19,23.9966,24.1369,23.91,24.01,16746,23.983565456865,24.123789248302,23.8970124965054,23.9969581782139,16755.1010846461,0.0,1.0
2024-09-20,24.0443,24.065,23.8642,23.89,13570,24.0382357447595,24.0589305239761,23.8581811680977,23.8839746610342,13573.4233770102,0.007,1.0
2024-09-23,24.12,24.1377,24.049,24.09,6913,24.1139166523292,24.1316121881811,24.0429345593643,24.0839242186821,6914.7439797547,0.0,1.0
2024-09-24,24.223,24.2582,24.0875,24.19,10586,24.2168906745179,24.2520817966639,24.0814248492115,24.183898997506,10588.6705872534,0.0,1.0
2024-09-25,24.11,24.2999,24.11,24.249,8363,24.1039191744469,24.2937712794335,24.1039191744469,24.2428841170121,8365.10977906674,0.0,1.0
2024-09-26,24.271,24.5,24.09,24.46,17039,24.2648785683534,24.4938208118601,24.0839242186821,24.4538309003306,17043.2985203298,0.0,1.0
2024-09-27,24.32,24.445,24.261,24.33,11049,24.3138662099771,24.438834683507,24.254881090471,24.3238636878595,11051.7873907579,0.0,1.0
2024-09-30,24.42,24.43,24.01,24.01,6485,24.413840988801,24.4238384666834,24.0039443956229,24.0039443956229,6486.63600588878,0.0,1.0
2024-10-01,23.9203,24.5,23.84,24.5,11350,23.9142670190179,24.4938208118601,23.8339872716223,24.4938208118601,11352.8633256496,0.0,1.0
2024-10-02,24.133,24.18,23.85,23.85,7739,24.1269133735764,24.1739015196236,23.8439847495047,23.8439847495047,7740.95235922486,0.0,1.0
2024-10-03,24.02,24.1,23.96,24.0964,11142,24.0139418735053,24.0939216965645,23.953957006211,24.0903226045268,11144.810852369,0.0,1.0
2024-10-04,24.6099,24.6099,24.27,24.34,14074,24.6036930937876,24.6036930937876,24.2638788205651,24.3338611657419,14077.5505238055,0.0,1.0
2024-10-07,24.561,24.69,24.47,24.59,13905,24.5548054269427,24.6837728916256,24.463828378213,24.5837981128017,13908.507889265,0.0,1.0
2024-10-08,24.65,24.6528,24.49,24.49,12292,24.643782980096,24.6465822739031,24.4838233339777,24.4838233339777,12295.1009690648,0.0,1.0
2024-10-09,24.9936,24.9994,24.7405,24.7405,10531,24.987296320135,24.9930948573068,24.7342601549317,24.7342601549317,10533.6567121071,0.0,1.0
2024-10-10,25.15,25.15,24.82,24.89,17559,25.1436568742156,25.1436568742156,24.8137401040967,24.8837224492734,17563.4297035314,0.0,1.0
2024-10-11,25.4,25.46,25.13,25.13,17274,25.3935938212754,25.4535786885698,25.1236619184508,25.1236619184508,17278.3578050459,0.0,1.0
2024-10-14,25.42,25.59,25.4,25.59,10527,25.4135887770402,25.5835459010409,25.3935938212754,25.5835459010409,10529.6557030056,0.0,1.0
2024-10-15,25.2089,25.49,25.17,25.44,14467,25.2025420189429,25.4835711222169,25.1636518299804,25.433583732805,14470.6496680328,0.0,1.0
2024-10-16,25.2179,25.25,25.0,25.2,10309,25.2115397490371,25.2436316530395,24.9936947059797,25.1936442636276,10311.6007069711,0.0,1.0
2024-10-17,25.2164,25.31,25.12,25.31,7261,25.2100401273547,25.3036165203339,25.1136644405684,25.3036165203339,7262.83177158958,0.0,1.0
2024-10-18,25.41,25.4662,25.33,25.33,14006,25.4035912991578,25.4597771248568,25.3236114760987,25.3236114760987,14009.5333690792,0.0,1.0
2024-10-21,25.3473,25.4594,25.18,25.33,11354,25.3409071128352,25.4529788398968,25.1736493078628,25.3236114760987,11356.8643347512,0.0,1.0
2024-10-22,25.1409,25.27,25.09,25.26,12600,25.1345591693426,25.2636266088043,25.0836720069213,25.2536291309219,12603.1786698842,0.0,1.0
2024-10-23,24.72,24.9501,24.6,24.95,7501,24.7137653252728,24.9438072913466,24.5937955906841,24.9437073165678,7502.8923176826,0.0,1.0
2024-10-24,25.0601,25.12,24.72,24.72,21913,25.0537795480529,25.1136644405684,24.7137653252728,24.7137653252728,21918.5281105692,0.0,1.0
2024-10-25,25.25,25.67,25.25,25.3,22310,25.2436316530395,25.6635257241,25.2436316530395,25.2936190424515,22315.6282638981,0.0,1.0
2024-10-28,25.5036,25.575,25.25,25.25,9883,25.497167692137,25.5685496842173,25.2436316530395,25.2436316530395,9885.49323765595,0.0,1.0
2024-10-29,25.811,25.8861,25.6131,25.6131,13602,25.8044901622417,25.8795712211385,25.6066400749492,25.6066400749492,13605.4314498226,0.0,1.0
2024-10-30,25.521,25.8958,25.521,25.59,13143,25.5145633036524,25.8892687746844,25.5145633036524,25.5835459010409,13146.3156554196,0.0,1.0
2024-10-31,25.07,25.41,25.07,25.22,14314,25.0636770511565,25.4035912991578,25.0636770511565,25.2136392193924,14317.6110698985,0.0,1.0
2024-11-01,25.3643,25.61,24.98,24.98,11921,25.3579028252353,25.6035408568056,24.973699750215,24.973699750215,11924.0073748959,0.0,1.0
2024-11-04,25.25,25.381,25.21,25.21,15093,25.2436316530395,25.3745986132989,25.20364174151,25.20364174151,15096.8075924255,0.0,1.0
2024-11-05,25.63,25.65,25.35,25.35,7208,25.6235358125704,25.6435307683352,25.3436064318634,25.3436064318634,7209.81840099405,0.0,1.0
2024-11-06,26.48,26.49,26.12,26.12,18292,26.4733214325737,26.4833189104561,26.1134122288076,26.1134122288076,18296.6146213906,0.0,1.0
2024-11-07,27.1225,27.1907,26.58,26.58,26330,27.1156593865174,27.1838421856753,26.5732962113977,26.5732962113977,26336.6424109563,0.0,1.0
2024-11-08,27.11,27.1661,26.94,27.06,17356,27.1031625391644,27.1592483900846,26.9332054151638,27.0531751497525,17360.3784916277,0.0,1.0
2024-11-11,27.714,27.7142,27.21,27.21,16226,27.7070102032609,27.7072101528185,27.2031373179883,27.2031373179883,16230.0934204397,0.0,1.0
2024-11-12,27.6733,27.7353,27.5,27.52,9753,27.6663204682796,27.7283048311504,27.4930641765777,27.5130591323425,9755.46044185554,0.0,1.0
2024-11-13,27.75,28.205,27.73,27.73,26982,27.7430011236375,28.1978863672863,27.7230061678727,27.7230061678727,26988.806894509,0.0,1.0
2024-11-14,27.4142,27.75,27.4142,27.75,7261,27.4072858163468,27.7430011236375,27.4072858163468,27.7430011236375,7262.83177158958,0.0,1.0
2024-11-15,26.9154,27.19,26.77,27.19,11492,26.9086116195731,27.1831423622236,26.7632482911631,27.1831423622236,11494.8991487546,0.0,1.0
2024-11-18,27.1,27.1999,26.92,27.03,12412,27.093165061282,27.1930398653271,26.913210459399,27.0231827161053,12415.1312421113,0.0,1.0
2024-11-19,27.7626,27.8599,26.91,26.91,15322,27.7555979457693,27.852873405565,26.9032129815166,26.9032129815166,15325.8653634893,0.0,1.0
2024-11-20,27.9493,28.0,27.65,27.93,7801,27.9422508578336,27.9929380706973,27.6430263448136,27.9229557255206,7802.9680002989,0.0,1.0
2024-11-21,28.716,29.16,28.2,28.77,34385,28.7087574870766,29.1526455050548,28.1928876283451,28.7627438676415,34393.6744892036,0.0,1.0
2024-11-22,29.3532,29.4199,28.95,29.0,55026,29.3457967777426,29.4124799552181,28.9426984695245,28.9926858589365,55039.8817054797,0.0,1.0
2024-11-25,29.56,29.9799,29.51,29.75,45782,29.5525446203504,29.9723387166321,29.5025572309385,29.7424967001159,45793.5496717965,0.0,1.0
2024-11-26,29.3131,29.5086,29.2431,29.46,21636,29.3057068914342,29.5011575840349,29.2357245462574,29.4525698415265,21641.4582302868,0.0,1.0
2024-11-27,29.0209,29.38,28.7602,29.38,29375,29.0135805877107,29.3725900184674,28.7529463393167,29.3725900184674,29382.4105895116,0.0,1.0
2024-11-29,29.18,29.33,29.18,29.19,9095,29.1726404608195,29.3226026290554,29.1726404608195,29.1826379387019,9097.29444465051,0.0,1.0
2024-12-02,29.3259,29.43,29.23,29.31,26867,29.3185036631236,29.4225774078793,29.2226278502315,29.3026076732906,26873.7778828395,0.0,1.0
2024-12-03,29.33,29.3399,29.1482,29.23,19652,29.3226026290554,29.332500132159,29.1408484811535,29.2226278502315,19656.9577159177,0.0,1.0
2024-12-04,30.52,30.52,29.86,29.86,61164,30.5123024970601,30.5123024970601,29.8524689568222,29.8524689568222,61179.4301718089,0.0,1.0
2024-12-05,30.22,30.72,30.17,30.68,27993,30.2123781605883,30.7122520547079,30.1623907711763,30.6722621431783,28000.0619449259,0.0,1.0
2024-12-06,30.6802,30.7599,30.46,30.47,31676,30.672462092736,30.7521419914586,30.4523176297657,30.4623151076481,31683.9910751786,0.0,1.0
2024-12-09,30.36,30.9577,30.2918,30.92,17180,30.3523428509418,30.9498921039723,30.2841600517839,30.9122016123557,17184.3340911595,0.0,1.0
2024-12-10,29.47,30.12,29.36,30.08,29255,29.4625673194089,30.1124033817644,29.3525950627026,30.0724134702348,29262.3803164651,0.0,1.0
2024-12-11,29.98,30.0785,29.6774,29.75,58867,29.9724386914109,30.0709138485525,29.6699150106897,29.7424967001159,58881.8506952436,0.0,1.0
2024-12-12,29.85,30.1,29.84,29.86,18321,29.8424714789398,30.0924084259996,29.8324740010574,29.8524689568222,18325.6219373768,0.0,1.0
2024-12-13,29.44,29.988,29.37,29.96,44182,29.4325748857617,29.9804366737168,29.362592540585,29.9524437356461,44193.1460311763,0.0,1.0
2024-12-16,29.7101,29.81,29.4401,29.57,16441,29.7026067633651,29.8024815674102,29.4326748605406,29.5625420982328,16445.1476596481,0.0,1.0
2024-12-17,29.58,29.7899,29.5,29.7,6476,29.5725395761152,29.7823866368666,29.4925597530561,29.6925093107039,6477.6337354103,0.0,1.0
2024-12-18,28.14,29.58,28.09,29.58,28575,28.1329027610508,29.5725395761152,28.0829153716388,29.5725395761152,28582.2087692015,0.0,1.0
2024-12-19,27.98,28.57,27.95,28.57,27407,27.9729431149325,28.5627943099936,27.9429506812853,28.5627943099936,27413.9141115488,0.0,1.0
2024-12-20,28.4584,28.66,27.67,27.75,19215,28.4542217001909,28.6557921010131,27.6659374541183,27.7459257084129,19217.8215859031,0.003,1.0
2024-12-23,28.32,28.48,28.1345,28.48,15805,28.3158420202613,28.4758185288504,28.1303692556159,28.4758185288504,15807.3208516887,0.0,1.0
2024-12-24,28.54,28.71,28.383,28.44,14399,28.5358097195713,28.7057847599471,28.3788327705183,28.4358244017031,14401.114390602,0.0,1.0
2024-12-26,28.56,28.67,28.21,28.41,11287,28.5558067831449,28.6657906327999,28.2058581706064,28.4058288063427,11288.6574155654,0.0,1.0
2024-12-27,28.06,28.39,27.81,28.39,15649,28.0558801938041,28.3858317427691,27.8059168991338,28.3858317427691,15651.2979441997,0.0,1.0
2024-12-30,27.73,27.84,27.37,27.66,26987,27.7259286448392,27.8359124944942,27.3659815005139,27.6559389223315,26990.9628487519,0.0,1.0
2024-12-31,27.4745,27.81,27.4,27.81,7619,27.4704661576861,27.8059168991338,27.3959770958743,27.8059168991338,7620.1187958884,0.0,1.0
2025-01-02,27.545,27.8758,27.37,27.78,15051,27.5409558067831,27.871707238291,27.3659815005139,27.7759213037733,15053.2101321586,0.0,1.0
2025-01-03,28.0773,28.0773,27.65,27.65,28610,28.0731776537953,28.0731776537953,27.6459403905447,27.6459403905447,28614.2011747431,0.0,1.0
2025-01-06,28.38,28.585,28.27,28.48,21430,28.3758332109822,28.580803112612,28.2658493613273,28.4758185288504,21433.1468428781,0.0,1.0
2025-01-07,27.71,28.48,27.62,28.48,11665,27.7059315812656,28.4758185288504,27.6159447951843,28.4758185288504,11666.7129221733,0.0,1.0
2025-01-08,27.77,27.8,27.47,27.71,14277,27.7659227719865,27.7959183673469,27.465966818382,27.7059315812656,14279.0964757709,0.0,1.0
2025-01-10,27.25,27.5108,27.06,27.39,17963,27.2459991190721,27.5067608280722,27.0560270151226,27.3859785640875,17965.6377386197,0.0,1.0
2025-01-13,27.0264,27.0264,26.73,26.9,36326,27.0224319483189,27.0224319483189,26.7260754661577,26.8960505065335,36331.3342143906,0.0,1.0
2025-01-14,27.3845,27.55,27.22,27.26,16156,27.3804793716048,27.5459550726766,27.2160035237116,27.2559976508589,16158.3723935389,0.0,1.0
2025-01-15,27.8101,28.03,27.8101,27.95,7397,27.8060168844516,28.0258845984437,27.8060168844516,27.9458963441492,7398.08619676946,0.0,1.0
2025-01-16,28.0399,28.1637,27.82,27.92,9932,28.0357831449126,28.1595649684334,27.8159154309206,27.9159007487887,9933.45844346551,0.0,1.0
2025-01-17,28.1563,28.44,28.1276,28.44,21522,28.1521660549112,28.4358244017031,28.123470268683,28.4358244017031,21525.1603524229,0.0,1.0
2025-01-21,28.7832,28.8432,28.3401,28.5,27234,28.7789740126266,28.8389652033475,28.3359390691528,28.495815592424,27237.9991189428,0.0,1.0
2025-01-22,29.19,29.338,29.134127,29.2,35305,29.1857142857143,29.3336925561592,29.1298494890618,29.1957128175011,35310.184287812,0.0,1.0
2025-01-23,29.2659,29.27,28.9104,28.92,17571,29.2616031419762,29.2657025400088,28.9061553369549,28.9157539274703,17573.5801762115,0.0,1.0
2025-01-24,29.3539,29.7399,29.34,29.58,13167,29.3495902217002,29.7355335486713,29.3356922625165,29.5756570254001,13168.9334801762,0.0,1.0
2025-01-27,28.98,29.4883,28.44,28.52,33814,28.9757451181912,29.483970488915,28.4358244017031,28.5158126559976,33818.9653450807,0.0,1.0
2025-01-28,29.925,30.06,29.1588,29.19,53114,29.9206063720452,30.0555865511672,29.1545188665394,29.1857142857143,53121.7994126285,0.0,1.0
2025-01-29,29.52,29.94,29.3401,29.94,21177,29.5156658346792,29.9356041697254,29.3357922478344,29.9356041697254,21180.10969163,0.0,1.0
2025-01-30,29.29,29.4795,29.1875,29.31,26965,29.2856996035824,29.4751717809426,29.1832146527676,29.3056966671561,26968.9596182086,0.0,1.0
2025-01-31,29.39,29.9104,29.375,29.74,15257,29.3856849214506,29.9060085156365,29.3706871237704,29.7356335339891,15259.2403817915,0.0,1.0
2025-02-03,29.21,29.38,28.62,28.7,25540,29.2057113492879,29.3756863896638,28.6157979738658,28.6957862281603,25543.7503671072,0.0,1.0
2025-02-04,29.61,29.6799,29.31,29.31,24874,29.6056526207605,29.6755423579504,29.3056966671561,29.3056966671561,24877.6525697504,0.0,1.0
2025-02-05,29.975,29.9999,29.61,29.64,25991,29.9705990309793,29.9954953751285,29.6056526207605,29.635648216121,25994.8165932452,0.0,1.0
2025-02-06,29.88,30.1043,29.76,30.1,17409,29.8756129790046,30.0998800469828,29.7556305975628,30.0955806783145,17411.5563876652,0.0,1.0
2025-02-07,29.6901,30.25,29.64,30.08,25036,29.6857408603729,30.2455586551167,29.635648216121,30.0755836147409,25039.6763582966,0.0,1.0
2025-02-10,30.29,30.3408,30.0,30.05,27017,30.285552782264,30.336345323741,29.9955953604463,30.0455880193804,27020.9672540382,0.0,1.0
2025-02-11,29.81,30.1,29.7,30.08,19428,29.8056232564968,30.0955806783145,29.6956394068419,30.0755836147409,19430.8528634362,0.0,1.0
2025-02-12,29.9489,29.9631,29.43,29.46,8656,29.9445028630157,29.958700778153,29.4256790485979,29.4556746439583,8657.27107195301,0.0,1.0
2025-02-13,29.98,30.0057,29.6,29.93,17211,29.9755982968727,30.0012945235648,29.5956540889737,29.9256056379386,17213.5273127753,0.0,1.0
2025-02-14,29.675,29.99,29.5155,29.99,24126,29.6706430773748,29.9855968286595,29.5111664953751,29.9855968286595,24129.5427312776,0.0,1.0
2025-02-18,30.03,30.0611,29.68,29.83,10589,30.0255909558068,30.0566863896638,29.6756423432682,29.8256203200705,10590.5549192364,0.0,1.0
2025-02-19,29.72,29.98,29.6101,29.98,17545,29.7156364704155,29.9755982968727,29.6057526060784,29.9755982968727,17547.5763582966,0.0,1.0
2025-02-20,29.3448,29.61,29.0,29.61,13351,29.3404915577742,29.6056526207605,28.9957421817648,29.6056526207605,13352.9604992658,0.0,1.0
2025-02-21,28.38,29.52,28.2701,29.52,21218,28.3758332109822,29.5156658346792,28.2659493466451,29.5156658346792,21221.115712188,0.0,1.0
2025-02-24,27.9101,28.38,27.46,28.38,24798,27.9060022023198,28.3758332109822,27.4559682865952,28.3758332109822,24801.6414096916,0.0,1.0
2025-02-25,27.51,27.85,27.11,27.85,15667,27.5059609455293,27.845911026281,27.1060196740567,27.845911026281,15669.3005873715,0.0,1.0
2025-02-26,27.7329,28.1099,27.6954,27.74,5371,27.7288282190574,28.1057728674203,27.6913337248569,27.735927176626,5371.78869309839,0.0,1.0
2025-02-27,27.0,27.9521,27.0,27.91,11902,26.9960358244017,27.9479960358244,26.9960358244017,27.9059022170019,11903.7477239354,0.0,1.0
2025-02-28,27.14,27.14,26.54,26.82,27102,27.1360152694171,27.1360152694171,26.5361033622082,26.816062252239,27105.9797356828,0.0,1.0
2025-03-03,26.38,27.425,26.28,27.42,29925,26.3761268536191,27.4209734253414,26.276141535751,27.415974159448,29929.3942731278,0.0,1.0
2025-03-04,26.4,26.79,25.68,26.06,45309,26.3961239171928,26.7860666568786,25.6762296285421,26.0561738364411,45315.6533039647,0.0,1.0
2025-03-05,27.02,27.03,26.38,26.46,17826,27.0160328879753,27.0260314197622,26.3761268536191,26.4561151079137,17828.6176211454,0.0,1.0
2025-03-06,25.744,26.6928,25.7,26.47,19501,25.7402202319777,26.6888809279107,25.6962266921157,26.4661136397005,19503.8635829662,0.0,1.0
2025-03-07,25.5339,25.9199,24.81,25.59,35864,25.5301510791367,25.9160944061078,24.8063573630891,25.5862428424607,35869.2663729809,0.0,1.0
2025-03-10,24.2,24.91,23.97,24.85,78241,24.1964469240934,24.9063426809573,23.9664806929966,24.8463514902364,78252.489133627,0.0,1.0
2025-03-11,24.5,24.66,24.145,24.2,40632,24.4964028776978,24.6563793862869,24.1414549992659,24.1964469240934,40637.9665198239,0.0,1.0
2025-03-12,24.77,25.04,24.5759,24.84,26692,24.7663632359419,25.0363235941859,24.5722917339598,24.8363529584496,26695.9195301027,0.0,1.0
2025-03-13,23.98,24.59,23.95,24.59,18721,23.9764792247834,24.5863896637792,23.946483629423,24.5863896637792,18723.7490455213,0.0,1.0
2025-03-14,25.03,25.06,24.43,24.43,23029,25.0263250623991,25.0563206577595,24.4264131551901,24.4264131551901,23032.3816446402,0.0,1.0
2025-03-17,25.31,25.5,24.98,24.98,19998,25.3062839524299,25.4962560563794,24.976332403465,24.976332403465,20000.9365638766,0.0,1.0
2025-03-18,24.96,25.178,24.85,25.15,14261,24.9563353398914,25.1743033328439,24.8463514902364,25.1463074438408,14263.0941262849,0.0,1.0
2025-03-19,25.3744,25.5999,25.0207,25.08,7720,25.370674497137,25.5961413889297,25.0170264278373,25.0763177213331,7721.13362701909,0.0,1.0
2025-03-20,25.07,25.3546,25.0115,25.08,7769,25.0663191895463,25.3508774041991,25.0078277785935,25.0763177213331,7770.14082232012,0.0,1.0
2025-03-21,25.13,25.13,24.73,24.76,4059,25.1263103802672,25.1263103802672,24.7263691087946,24.756364704155,4059.59603524229,0.0,1.0
2025-03-24,25.83,25.85,25.55,25.58,7261,25.8262076053443,25.8462046689179,25.5462487153135,25.5762443106739,7262.06622613803,0.0,1.0
2025-03-25,25.95,26.02,25.8241,25.91,8622,25.9461899867861,26.0161797092938,25.8203084715901,25.9061958596388,8623.26607929515,0.0,1.0
2025-03-26,25.3605,25.84,25.29,25.83,8763,25.3567765379533,25.8362061371311,25.2862868888563,25.8262076053443,8764.28678414097,0.0,1.0
2025-03-27,24.98,25.23,24.9311,25.23,6736,24.976332403465,25.2262956981354,24.9274395830275,25.2262956981354,6736.98913362701,0.0,1.0
2025-03-28,24.07,24.57,23.91,24.57,27657,24.0664660108648,24.5663926002055,23.9064895022757,24.5663926002055,27661.0612334802,0.0,1.0
2025-03-31,23.78,23.94,23.23,23.94,31917,23.7765085890471,23.9364850976362,23.2265893407723,23.9364850976362,31921.686784141,0.0,1.0
2025-04-01,24.08,24.0825,23.6137,23.75,12212,24.0764645426516,24.0789641755983,23.6102330054324,23.7465129936867,12213.7932452276,0.0,1.0
2025-04-02,24.55,24.625,23.7,23.7,8390,24.5463955366319,24.621384525033,23.6965203347526,23.6965203347526,8391.23201174744,0.0,1.0
2025-04-03,22.675,23.41,22.5803,23.23,53411,22.671670826604,23.406562912935,22.5769847305829,23.2265893407723,53418.8430249633,0.0,1.0
2025-04-04,21.31,21.945,20.92,21.85,58692,21.3068712377037,21.9417780061665,20.9169284980179,21.8467919541918,58700.6185022027,0.0,1.0
2025-04-07,21.23,21.615,20.0,20.0,46311,21.2268829834092,21.6118264572016,19.9970635736309,19.9970635736309,46317.8004405286,0.0,1.0
2025-04-08,20.0,22.34,20.0,22.34,52447,19.9970635736309,22.3367200117457,19.9970635736309,22.3367200117457,52454.7014684288,0.0,1.0
2025-04-09,23.24,23.54,20.0,20.0,157112,23.2365878725591,23.5365438261636,19.9970635736309,19.9970635736309,157135.070778267,0.0,1.0
2025-04-10,22.37,22.89,21.8,22.89,14755,22.3667156071062,22.8866392600206,21.7967992952577,22.8866392600206,14757.1666666666,0.0,1.0
2025-04-11,22.4801,22.513,21.8231,22.13,10063,22.476799442079,22.5096946116576,21.8198959036852,22.1267508442226,10064.4776798825,0.0,1.0
2025-04-14,22.65,22.979,22.46,22.85,31889,22.646674497137,22.9756261929232,22.4567023931875,22.8466451328733,31893.6826725404,0.0,1.0
2025-04-15,22.85,22.9281,22.61,22.61,13159,22.8466451328733,22.9247336661283,22.6066803699897,22.6066803699897,13160.9323054332,0.0,1.0
2025-04-16,22.46,22.7986,22.22,22.39,11233,22.4567023931875,22.7952526794891,22.2167376303039,22.3867126706798,11234.6494860499,0.0,1.0
2025-04-17,22.37,22.66,22.3078,22.66,8679,22.3667156071062,22.6566730289238,22.3045247393922,22.6566730289238,8680.27444933919,0.0,1.0
2025-04-21,21.69,22.1,21.452,22.01,21167,21.6868154456027,22.0967552488621,21.4488503890765,22.0067684627808,21170.1082232012,0.0,1.0
2025-04-22,22.2834,22.432,21.64,21.64,7785,22.2801283218323,22.4287065041844,21.6368227866686,21.6368227866686,7786.14317180618,0.0,1.0
2025-04-23,23.1526,23.695,23.05,23.14,45727,23.1492007047423,23.6915210688592,23.0466157686096,23.1366025546909,45733.7146842879,0.0,1.0
2025-04-24,24.27,24.28,23.46,23.46,30681,24.2664366466011,24.2764351783879,23.456555571869,23.456555571869,30685.5052863436,0.0,1.0
2025-04-25,24.621,24.7283,24.32,24.3401,39603,24.6173851123183,24.7246693583908,24.3164293055352,24.3365263544267,39608.8154185022,0.0,1.0
2025-04-28,24.69,24.84,24.38,24.84,16422,24.6863749816473,24.8363529584496,24.3764204962561,24.8363529584496,16424.4114537445,0.0,1.0
2025-04-29,24.85,24.9,24.62,24.62,14791,24.8463514902364,24.8963441491705,24.6163852591396,24.6163852591396,14793.1719530103,0.0,1.0
2025-04-30,24.911,24.94,24.25,24.25,31176,24.907342534136,24.9363382763177,24.2464395830275,24.2464395830275,31180.5779735682,0.0,1.0
2025-05-01,25.18,25.65,25.18,25.51,21069,25.1763030392013,25.6462340331816,25.1763030392013,25.5062545881662,21072.0938325991,0.0,1.0
2025-05-02,25.6054,25.72,25.51,25.51,17481,25.6016405814124,25.7162237556893,25.5062545881662,25.5062545881662,17483.5669603524,0.0,1.0
2025-05-05,25.59,25.7799,25.43,25.43,11586,25.5862428424607,25.7761149610924,25.4262663338717,25.4262663338717,11587.7013215859,0.0,1.0
2025-05-06,25.449,25.5534,25.0,25.0,9504,25.4452635442666,25.549648216121,24.9963294670386,24.9963294670386,9505.39559471367,0.0,1.0
2025-05-07,25.587,25.587,25.3,25.46,5441,25.5832432829247,25.5832432829247,25.2962854206431,25.4562619292321,5441.79897209985,0.0,1.0
2025-05-08,26.0259,26.2262,25.82,26.0,23227,26.022078843048,26.2223494347379,25.8162090735575,25.9961826457202,23230.4107195301,0.0,1.0
2025-05-09,25.943,26.2,25.85,26.2,7052,25.9391910145353,26.1961532814565,25.8462046689179,26.1961532814565,7053.03553597651,0.0,1.0
2025-05-12,26.976,27.2,26.665,27.2,26512,26.9720393481133,27.196006460138,26.6610850095434,27.196006460138,26515.8930983848,0.0,1.0
2025-05-13,27.4826,27.56,26.99,26.99,17856,27.4785649684334,27.5559536044634,26.9860372926149,26.9860372926149,17858.6220264317,0.0,1.0
2025-05-14,27.4767,27.65,27.36,27.48,12366,27.4726658346792,27.6459403905447,27.3559829687271,27.4759653501688,12367.8158590308,0.0,1.0
2025-05-15,27.3039,27.3401,26.14,26.14,15427,27.299891205403,27.3360858904713,26.1361620907356,26.1361620907356,15429.2653450808,0.0,1.0
2025-05-16,27.42,27.4697,27.18,27.2,13599,27.415974159448,27.4656668624284,27.1760093965644,27.196006460138,13600.9969162995,0.0,1.0
2025-05-19,27.3382,27.41,27.0,27.0,23182,27.3341861694318,27.4059756276611,26.9960358244017,26.9960358244017,23185.4041116006,0.0,1.0
2025-05-20,27.3134,27.3599,27.13,27.26,5834,27.3093898106005,27.3558829834092,27.1260167376303,27.2559976508589,5834.85668135095,0.0,1.0
2025-05-21,26.75,27.2824,26.59,27.0,23317,26.7460725297313,27.2783943620614,26.5860960211423,26.9960358244017,23320.4239353891,0.0,1.0
2025-05-22,27.09,27.26,26.71,26.71,16236,27.086022610483,27.2559976508589,26.7060784025841,26.7060784025841,16238.3841409692,0.0,1.0
2025-05-23,26.71,26.85,26.3,26.3,10721,26.7060784025841,26.8460578475995,26.2961385993246,26.2961385993246,10722.5743024963,0.0,1.0
2025-05-27,27.1519,27.25,26.9,26.9,20215,27.1479135222434,27.2459991190721,26.8960505065335,26.8960505065335,20217.9684287812,0.0,1.0
2025-05-28,27.09,27.2538,27.09,27.24,10173,27.086022610483,27.2497985611511,27.086022610483,27.2360005872853,10174.4938325991,0.0,1.0
2025-05-29,27.0724,27.26,26.91,27.26,14963,27.0684251945382,27.2559976508589,26.9060490383204,27.2559976508589,14965.1972099853,0.0,1.0
2025-05-30,27.1,27.1,26.77,26.91,3533,27.0960211422699,27.0960211422699,26.7660695933049,26.9060490383204,3533.51879588839,0.0,1.0
2025-06-02,27.179,27.2,26.75,27.1,13702,27.1750095433857,27.196006460138,26.7460725297313,27.0960211422699,13704.012041116,0.0,1.0
2025-06-03,27.56,27.5999,27.12,27.12,9504,27.5559536044634,27.5958477462928,27.1160182058435,27.1160182058435,9505.39559471365,0.0,1.0
2025-06-04,27.731,27.79,27.46,27.46,8034,27.7269284980179,27.7859198355601,27.4559682865952,27.4559682865952,8035.17973568282,0.0,1.0
2025-06-05,27.9671,28.2999,27.67,27.67,13536,27.9629938335046,28.2957449713698,27.6659374541183,27.6659374541183,13537.9876651983,0.0,1.0
2025-06-06,27.9964,28.11,27.93,27.9671,7352,27.99228953164,28.1058728527382,27.9258992805755,27.9629938335046,7353.07958883994,0.0,1.0
2025-06-09,28.17,28.2399,28.0,28.2,9221,28.1658640434591,28.2357537806489,27.9958890030832,28.1958596388196,9222.35403817915,0.0,1.0
2025-06-10,27.7722,28.17,27.71,28.17,9682,27.7681224489796,28.1658640434591,27.7059315812656,28.1658640434591,9683.42173274596,0.0,1.0
2025-06-11,27.53,27.9,27.45,27.9,27387,27.5259580091029,27.8959036852151,27.4459697548084,27.8959036852151,27391.0215859031,0.0,1.0
2025-06-12,27.6254,27.8376,27.53,27.53,15158,27.6213440023491,27.8335128468654,27.5259580091029,27.5259580091029,15160.2258443466,0.0,1.0
2025-06-13,27.25,27.6,27.19,27.29,18680,27.2459991190721,27.5959477316106,27.1860079283512,27.2859932462194,18682.7430249633,0.0,1.0
2025-06-16,27.6421,27.73,27.41,27.41,6858,27.6380415504331,27.7259286448392,27.4059756276611,27.4059756276611,6859.00704845816,0.0,1.0
2025-06-17,27.5879,27.7637,27.45,27.45,16559,27.5838495081486,27.7596236969608,27.4459697548084,27.4459697548084,16561.4315712188,0.0,1.0
2025-06-18,27.498,27.74,27.461,27.59,7869,27.4939627073851,27.735927176626,27.4569681397739,27.5859491998238,7870.15550660793,0.0,1.0
2025-06-20,27.24,27.74,27.11,27.58,11173,27.24,27.74,27.11,27.58,11173,0.004,1.0
2025-06-23,27.4653,27.4945,26.892,27.14,16887,27.4653,27.4945,26.892,27.14,16887,0.0,1.0
2025-06-24,28.0742,28.1396,27.7402,27.79,6459,28.0742,28.1396,27.7402,27.79,6459,0.0,1.0
2025-06-25,27.7372,28.28,27.7372,28.28,11551,27.7372,28.28,27.7372,28.28,11551,0.0,1.0
2025-06-26,27.88,27.92,27.46,27.76,19121,27.88,27.92,27.46,27.76,19121,0.0,1.0
2025-06-27,28.0614,28.2086,27.91,27.97,12778,28.0614,28.2086,27.91,27.97,12778,0.0,1.0
2025-06-30,28.415,28.45,28.21,28.21,24583,28.415,28.45,28.21,28.21,24583,0.0,1.0
2025-07-01,27.9778,28.35,27.7501,28.34,27251,27.9778,28.35,27.7501,28.34,27251,0.0,1.0
2025-07-02,28.1395,28.1395,27.81,28.01,18540,28.1395,28.1395,27.81,28.01,18540,0.0,1.0
2025-07-03,28.7653,28.9,28.29,28.29,6404,28.7653,28.9,28.29,28.29,6404,0.0,1.0
2025-07-07,28.6126,28.8,28.45,28.75,15020,28.6126,28.8,28.45,28.75,15020,0.0,1.0
2025-07-08,28.55,28.71,28.48,28.71,4697,28.55,28.71,28.48,28.71,4697,0.0,1.0
2025-07-09,28.64,28.77,28.44,28.77,13868,28.64,28.77,28.44,28.77,13868,0.0,1.0
2025-07-10,28.0324,28.58,27.9501,28.58,19724,28.0324,28.58,27.9501,28.58,19724,0.0,1.0
2025-07-11,27.47,27.9225,27.47,27.88,17789,27.47,27.9225,27.47,27.88,17789,0.0,1.0
2025-07-14,27.8299,27.97,27.51,27.51,7668,27.8299,27.97,27.51,27.51,7668,0.0,1.0
2025-07-15,27.9156,28.14,27.9156,28.02,9853,27.9156,28.14,27.9156,28.02,9853,0.0,1.0
2025-07-16,27.9634,27.9634,27.69,27.88,6641,27.9634,27.9634,27.69,27.88,6641,0.0,1.0
2025-07-17,28.4,28.4,27.98,27.98,16375,28.4,28.4,27.98,27.98,16375,0.0,1.0
2025-07-18,28.52,28.59,28.41,28.59,10016,28.52,28.59,28.41,28.59,10016,0.0,1.0
2025-07-21,28.5571,28.8,28.51,28.6,15042,28.5571,28.8,28.51,28.6,15042,0.0,1.0
2025-07-22,28.6146,28.6399,28.25,28.59,6688,28.6146,28.6399,28.25,28.59,6688,0.0,1.0
2025-07-23,28.8628,28.9199,28.6225,28.76,11178,28.8628,28.9199,28.6225,28.76,11178,0.0,1.0
2025-07-24,28.8539,29.01,28.69,29.01,13184,28.8539,29.01,28.69,29.01,13184,0.0,1.0
2025-07-25,28.9352,29.0,28.8279,28.9,13459,28.9352,29.0,28.8279,28.9,13459,0.0,1.0
2025-07-28,29.01,29.11,28.98,29.09,25065,29.01,29.11,28.98,29.09,25065,0.0,1.0
2025-07-29,28.94,29.1819,28.7701,29.12,16608,28.94,29.1819,28.7701,29.12,16608,0.0,1.0
2025-07-30,28.7448,29.1099,28.6201,28.87,12652,28.7448,29.1099,28.6201,28.87,12652,0.0,1.0
2025-07-31,28.46,29.07,28.46,29.07,15507,28.46,29.07,28.46,29.07,15507,0.0,1.0
2025-08-01,27.2715,28.09,27.1543,28.07,30849,27.2715,28.09,27.1543,28.07,30849,0.0,1.0
2025-08-04,27.8089,27.81,27.45,27.45,5873,27.8089,27.81,27.45,27.45,5873,0.0,1.0
2025-08-05,27.57,27.8765,27.53,27.82,19550,27.57,27.8765,27.53,27.82,19550,0.0,1.0
2025-08-06,27.9318,27.97,27.71,27.855,5826,27.9318,27.97,27.71,27.855,5826,0.0,1.0
2025-08-07,27.36,28.2286,27.0207,28.2286,61405,27.36,28.2286,27.0207,28.2286,61405,0.0,1.0
2025-08-08,26.84,27.34,26.8,27.3,36244,26.84,27.34,26.8,27.3,36244,0.0,1.0
2025-08-11,26.24,26.97,26.21,26.68,48398,26.24,26.97,26.21,26.68,48398,0.0,1.0
2025-08-12,26.4392,26.4478,26.096,26.21,15304,26.4392,26.4478,26.096,26.21,15304,0.0,1.0
2025-08-13,26.89,26.89,26.53,26.58,8395,26.89,26.89,26.53,26.58,8395,0.0,1.0
2025-08-14,26.505,26.79,26.405,26.79,7374,26.505,26.79,26.405,26.79,7374,0.0,1.0
2025-08-15,26.845,26.9,26.55,26.55,15805,26.845,26.9,26.55,26.55,15805,0.0,1.0
2025-08-18,27.18,27.2,27.0,27.0,8840,27.18,27.2,27.0,27.0,8840,0.0,1.0
2025-08-19,26.8249,27.2799,26.72,27.18,7779,26.8249,27.2799,26.72,27.18,7779,0.0,1.0
2025-08-20,26.7519,26.7699,26.4001,26.661,12117,26.7519,26.7699,26.4001,26.661,12117,0.0,1.0
2025-08-21,26.6444,26.71,26.47,26.57,12889,26.6444,26.71,26.47,26.57,12889,0.0,1.0
2025-08-22,27.3717,27.38,26.65,26.65,8340,27.3717,27.38,26.65,26.65,8340,0.0,1.0
2025-08-25,27.23,27.37,27.218,27.26,7962,27.23,27.37,27.218,27.26,7962,0.0,1.0
2025-08-26,27.0641,27.3515,27.0154,27.3515,4126,27.0641,27.3515,27.0154,27.3515,4126,0.0,1.0
2025-08-27,27.82,27.82,27.5685,27.5685,4940,27.82,27.82,27.5685,27.5685,4940,0.0,1.0
2025-08-28,28.731,28.815,28.04,28.04,19406,28.731,28.815,28.04,28.04,19406,0.0,1.0
2025-08-29,28.5047,28.74,28.41,28.6,9273,28.5047,28.74,28.41,28.6,9273,0.0,1.0
2025-09-02,28.1615,28.18,27.87,28.04,10548,28.1615,28.18,27.87,28.04,10548,0.0,1.0
2025-09-03,28.2031,28.225,28.0168,28.2,5824,28.2031,28.225,28.0168,28.2,5824,0.0,1.0
2025-09-04,28.1219,28.1219,27.6,28.05,13246,28.1219,28.1219,27.6,28.05,13246,0.0,1.0
2025-09-05,28.6133,28.73,28.37,28.54,6148,28.6133,28.73,28.37,28.54,6148,0.0,1.0
2025-09-08,28.931,28.94,28.6111,28.87,12264,28.931,28.94,28.6111,28.87,12264,0.0,1.0
2025-09-09,29.14,29.1676,28.74,29.01,31470,29.14,29.1676,28.74,29.01,31470,0.0,1.0
2025-09-10,28.8752,29.43,28.76,29.43,9954,28.8752,29.43,28.76,29.43,9954,0.0,1.0
2025-09-11,29.2648,29.28,29.02,29.02,8487,29.2648,29.28,29.02,29.02,8487,0.0,1.0
2025-09-12,29.1176,29.25,29.11,29.2435,4856,29.1176,29.25,29.11,29.2435,4856,0.0,1.0
2025-09-15,29.522,29.5768,29.2,29.2,10666,29.522,29.5768,29.2,29.2,10666,0.0,1.0
2025-09-16,29.3342,29.62,29.212,29.62,9941,29.3342,29.62,29.212,29.62,9941,0.0,1.0
2025-09-17,29.401,29.4899,29.24,29.4,5669,29.401,29.4899,29.24,29.4,5669,0.0,1.0
2025-09-18,29.8439,29.97,29.64,29.64,14755,29.8439,29.97,29.64,29.64,14755,0.0,1.0
2025-09-19,29.9703,29.99,29.812,29.94,9158,29.9703,29.99,29.812,29.94,9158,0.0,1.0
2025-09-22,30.1801,30.199,29.84,30.0,10026,30.1801,30.199,29.84,30.0,10026,0.0,1.0
2025-09-23,29.895,30.1524,29.87,30.14,9922,29.895,30.1524,29.87,30.14,9922,0.0,1.0
2025-09-24,29.6456,30.09,29.6423,29.96,5717,29.6456,30.09,29.6423,29.96,5717,0.0,1.0
2025-09-25,29.3427,29.44,29.2145,29.38,22024,29.3427,29.44,29.2145,29.38,22024,0.0,1.0
2025-09-26,29.5282,29.5282,29.2691,29.3,6344,29.5282,29.5282,29.2691,29.3,6344,0.0,1.0
2025-09-29,29.8125,29.8979,29.7735,29.87,7608,29.8125,29.8979,29.7735,29.87,7608,0.0,1.0
2025-09-30,29.232,29.97,29.14,29.97,8582,29.232,29.97,29.14,29.97,8582,0.0,1.0
2025-10-01,29.2782,29.52,29.12,29.18,13185,29.2782,29.52,29.12,29.18,13185,0.0,1.0
2025-10-02,29.5362,29.57,29.43,29.5,13338,29.5362,29.57,29.43,29.5,13338,0.0,1.0
2025-10-03,29.499,29.8992,29.499,29.69,9686,29.499,29.8992,29.499,29.69,9686,0.0,1.0
2025-10-06,29.8117,30.2,29.45,29.83,14157,29.8117,30.2,29.45,29.83,14157,0.0,1.0
2025-10-07,29.12,29.9,28.84,29.9,16066,29.12,29.9,28.84,29.9,16066,0.0,1.0
2025-10-08,29.78,29.829,29.32,29.32,13834,29.78,29.829,29.32,29.32,13834,0.0,1.0
2025-10-09,29.9386,29.963,29.6565,29.87,10044,29.9386,29.963,29.6565,29.87,10044,0.0,1.0
2025-10-10,28.85,30.04,28.835,29.98,31301,28.85,30.04,28.835,29.98,31301,0.0,1.0
2025-10-13,29.4807,29.4807,29.185,29.47,7588,29.4807,29.4807,29.185,29.47,7588,0.0,1.0
2025-10-14,29.205,29.3268,28.79,29.06,14637,29.205,29.3268,28.79,29.06,14637,0.0,1.0
2025-10-15,29.275,29.4599,29.0624,29.3563,7758,29.275,29.4599,29.0624,29.3563,7758,0.0,1.0
2025-10-16,29.1413,29.8673,29.02,29.69,10722,29.1413,29.8673,29.02,29.69,10722,0.0,1.0
2025-10-17,29.1467,29.2999,28.83,28.83,9055,29.1467,29.2999,28.83,28.83,9055,0.0,1.0
2025-10-20,29.71,29.75,29.51,29.51,13037,29.71,29.75,29.51,29.51,13037,0.0,1.0
2025-10-21,30.1795,30.2192,29.64,29.64,9824,30.1795,30.2192,29.64,29.64,9824,0.0,1.0
2025-10-22,29.8613,30.13,29.8399,30.1,8641,29.8613,30.13,29.8399,30.1,8641,0.0,1.0
2025-10-23,30.28,30.2899,29.83,29.83,6963,30.28,30.2899,29.83,29.83,6963,0.0,1.0
2025-10-24,30.6945,30.9,30.62,30.62,11177,30.6945,30.9,30.62,30.62,11177,0.0,1.0
2025-10-27,30.77,31.06,30.77,31.06,19538,30.77,31.06,30.77,31.06,19538,0.0,1.0
2025-10-28,30.5445,30.9299,30.5445,30.88,5633,30.5445,30.9299,30.5445,30.88,5633,0.0,1.0
2025-10-29,30.53,30.85,30.47,30.85,16969,30.53,30.85,30.47,30.85,16969,0.0,1.0
2025-10-30,30.6173,30.97,30.35,30.35,9299,30.6173,30.97,30.35,30.35,9299,0.0,1.0
2025-10-31,31.17,31.2799,30.7943,31.03,18672,31.17,31.2799,30.7943,31.03,18672,0.0,1.0
2025-11-03,31.3999,31.56,30.83,31.56,17991,31.3999,31.56,30.83,31.56,17991,0.0,1.0
2025-11-04,30.3251,30.89,30.21,30.77,14478,30.3251,30.89,30.21,30.77,14478,0.0,1.0
2025-11-05,30.7295,30.78,30.61,30.675,6855,30.7295,30.78,30.61,30.675,6855,0.0,1.0
2025-11-06,30.5025,30.62,30.26,30.27,7117,30.5025,30.62,30.26,30.27,7117,0.0,1.0
2025-11-07,30.92,30.9546,30.13,30.21,13872,30.92,30.9546,30.13,30.21,13872,0.0,1.0
2025-11-10,31.79,31.82,31.3905,31.49,22171,31.79,31.82,31.3905,31.49,22171,0.0,1.0
2025-11-11,31.6693,31.706,31.5,31.63,4537,31.6693,31.706,31.5,31.63,4537,0.0,1.0
2025-11-12,31.5742,31.9295,31.451,31.87,7257,31.5742,31.9295,31.451,31.87,7257,0.0,1.0
2025-11-13,30.4483,31.2383,30.37,31.09,7350,30.4483,31.2383,30.37,31.09,7350,0.0,1.0
2025-11-14,30.6172,30.9705,29.84,29.84,5791,30.6172,30.9705,29.84,29.84,5791,0.0,1.0
2025-11-17,29.92,30.75,29.8,30.55,14615,29.92,30.75,29.8,30.55,14615,0.0,1.0
2025-11-18,29.607,29.8095,29.195,29.54,12415,29.607,29.8095,29.195,29.54,12415,0.0,1.0
2025-11-19,29.4482,29.74,29.31,29.72,9696,29.4482,29.74,29.31,29.72,9696,0.0,1.0
2025-11-20,28.27,30.01,28.21,29.88,10080,28.27,30.01,28.21,29.88,10080,0.0,1.0
2025-11-21,28.3845,28.52,27.76,28.27,14548,28.3845,28.52,27.76,28.27,14548,0.0,1.0
2025-11-24,28.9202,29.0388,28.57,28.57,10391,28.9202,29.0388,28.57,28.57,10391,0.0,1.0
2025-11-25,29.3887,29.455,28.775,28.9,4416,29.3887,29.455,28.775,28.9,4416,0.0,1.0
2025-11-26,29.03,29.44,29.0,29.43,9792,29.03,29.44,29.0,29.43,9792,0.0,1.0