date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-21,24.35,25.1,24.0717,24.95,39484,23.8881584493111,24.623933350214,23.6151369094161,24.4767783700334,40247.363648399,0.0,1.0
2022-04-22,23.94,24.35,23.8,24.25,34397,23.4859348368176,23.8881584493111,23.3485901886491,23.7900551291908,35062.0141681182,0.0,1.0
2022-04-25,24.0368,24.0368,23.635,23.95,37079,23.5808988506941,23.5808988506941,23.1867197104505,23.4957451688297,37795.866597077,0.0,1.0
2022-04-26,23.1872,23.95,23.1872,23.95,26203,22.7474130429514,23.4957451688297,22.7474130429514,23.4957451688297,26709.5955242377,0.0,1.0
2022-04-27,23.02,23.41,22.87,23.2,40101,22.5833842917102,22.9659872401796,22.4362293115296,22.7599702679268,40876.2924137485,0.0,1.0
2022-04-28,23.6703,23.78,23.0581,23.36,34408,23.221350182453,23.328969524625,22.620761656676,22.9169355801194,35073.2268365442,0.0,1.0
2022-04-29,23.61,24.38,23.52,24.08,31445,23.1621938804204,23.9175894453473,23.073900892312,23.6232794849861,32052.9416959757,0.0,1.0
2022-05-02,23.94,23.94,23.4,23.52,28842,23.4859348368176,23.4859348368176,22.9561769081676,23.073900892312,29399.6166129856,0.0,1.0
2022-05-03,23.9374,24.11,23.8,24.07,43037,23.4833841504945,23.6527104810222,23.3485901886491,23.6134691529741,43869.0555499986,0.0,1.0
2022-05-04,24.6964,24.6964,23.64,24.06,39365,24.2279883502081,24.2279883502081,23.1916248764565,23.6036588209621,40126.0629626995,0.0,1.0
2022-05-05,23.62,24.42,23.3293,24.42,26063,23.1720042124324,23.9568307733954,22.8868178608425,23.9568307733954,26566.8888351794,0.0,1.0
2022-05-06,22.9351,23.31,22.82,23.29,31273,22.500094572928,22.8678839200593,22.3871776514694,22.8482632560352,31877.6163351327,0.0,1.0
2022-05-09,21.8811,22.46,21.85,22.46,19180,21.4660855788592,22.0340056990361,21.4355754463018,22.0340056990361,19550.81640098,0.0,1.0
2022-05-10,22.0706,22.5,21.84,22.38,15519,21.6519913704873,22.0732470270842,21.4257651142898,21.9555230429398,15819.0364821068,0.0,1.0
2022-05-11,21.6078,22.345,21.6078,22.01,16391,21.1979692049702,21.9211868808976,21.1979692049702,21.5925407584944,16707.895288241,0.0,1.0
2022-05-12,21.7319,21.9245,21.32,21.32,7722,21.3197154252396,21.5086624197915,20.9156278496638,20.9156278496638,7871.29323505565,0.0,1.0
2022-05-13,22.6827,22.715,22.22,22.22,5924,22.2524817929441,22.284169165343,21.7985577307472,21.7985577307472,6038.53161415044,0.0,1.0
2022-05-16,22.4487,22.68,22.37,22.53,7594,22.0229200238625,22.2498330033009,21.9457127109277,22.1026780231203,7740.81854791666,0.0,1.0
2022-05-17,23.1757,23.18,22.955,23.03,4680,22.7361311611376,22.7403496039028,22.5196171336319,22.5931946237222,4770.48074851857,0.0,1.0
2022-05-18,22.5311,23.11,22.5029,23.01,8600,22.1037571596417,22.6716772798185,22.0760920233677,22.5735739596981,8766.26804214949,0.0,1.0
2022-05-19,22.9338,23.135,22.65,22.65,7092,22.4988192297664,22.6962031098486,22.2204020072648,22.2204020072648,7229.11313429352,0.0,1.0
2022-05-20,22.9558,23.1929,22.56,23.1929,5712,22.5204019601929,22.7530049321983,22.1321090191564,22.7530049321983,5822.43291357651,0.0,1.0
2022-05-23,23.25,23.25,22.8871,23.19,3627,22.809021927987,22.809021927987,22.4530049792702,22.7501599359148,3697.12258010189,0.0,1.0
2022-05-24,22.3097,22.7,22.1013,22.7,5920,21.8865564088951,22.269453667325,21.6821090897643,22.269453667325,6034.45428017735,0.0,1.0
2022-05-25,22.6366,22.69,22.32,22.32,5717,22.2072561623687,22.2596433353129,21.8966610508676,21.8966610508676,5827.52958104286,0.0,1.0
2022-05-26,23.2265,23.265,22.7,22.7,10789,22.7859676477587,22.8237374260051,22.269453667325,22.269453667325,10997.5890589246,0.0,1.0
2022-05-27,23.6845,23.6845,23.39,23.39,10035,23.2352808539101,23.2352808539101,22.9463665761556,22.9463665761556,10229.0116049965,0.0,1.0
2022-05-31,23.83,24.04,23.7345,23.97,17072,23.3780211846852,23.584038156938,23.2843325139702,23.5153658328537,17402.06139716,0.0,1.0
2022-06-01,23.64,24.11,23.45,23.88,13615,23.1916248764565,23.6527104810222,23.0052285682278,23.4270728447454,13878.2255109146,0.0,1.0
2022-06-02,24.365,24.365,23.53,23.59,8043,23.9028739473292,23.9028739473292,23.0837112243241,23.1425732163963,8198.49928639633,0.0,1.0
2022-06-03,23.695,23.96,23.635,23.96,11106,23.2455817025227,23.5055555008417,23.1867197104505,23.5055555008417,11320.7177762921,0.0,1.0
2022-06-06,23.9069,24.26,23.7802,24.14,24654,23.4534626378578,23.7998654612028,23.3291657312653,23.6821414770584,25130.6479431574,0.0,1.0
2022-06-07,24.125,24.125,23.65,23.7,11373,23.6674259790403,23.6674259790403,23.2014352084685,23.2504868685287,11592.8798189961,0.0,1.0
2022-06-08,24.2471,24.465,24.19,24.25,8820,23.7872101329073,24.0009772674496,23.7311931371185,23.7900551291908,8990.5214106696,0.0,1.0
2022-06-09,23.5252,24.19,23.5,24.09,13159,23.0790022649583,23.7311931371185,23.054280228288,23.6330898169982,13413.409437982,0.0,1.0
2022-06-10,22.9475,23.37,22.905,23.37,10204,22.5122593846229,22.9267459121315,22.4705654735717,22.9267459121315,10401.2789653597,0.0,1.0
2022-06-13,21.7182,22.25,21.65,22.17,18434,21.3062752703831,21.8279887267833,21.239368806061,21.749506070687,18790.3936149982,0.0,1.0
2022-06-14,21.7661,21.92,21.66,21.85,5301,21.3532667607208,21.5042477703861,21.2491791380731,21.4355754463018,5403.48684784122,0.0,1.0
2022-06-15,22.175,22.23,21.85,21.93,4916,21.754411236693,21.8083680627592,21.4355754463018,21.5140581023981,5011.04345293105,0.0,1.0
2022-06-16,21.325,21.6,21.21,21.6,30228,20.9205330156698,21.1903171460009,20.8077141975314,21.1903171460009,30812.4128346623,0.0,1.0
2022-06-17,21.485,21.62,21.25,21.49,19430,21.0774983278624,21.2099378100249,20.8469555255795,21.0824034938684,19805.6497742983,0.0,1.0
2022-06-21,21.94,22.05,21.82,21.83,49681,21.5238684344101,21.6317820865425,21.4061444502657,21.4159547822777,50641.5072793058,0.0,1.0
2022-06-22,21.6786,21.92,21.49,21.49,17715,21.2674263556155,21.5042477703861,21.0824034938684,21.0824034938684,18057.4928333347,0.0,1.0
2022-06-23,21.9905,21.9905,21.645,21.73,9309,21.5734106110709,21.5734106110709,21.234463640055,21.3178514621573,9488.97548888021,0.0,1.0
2022-06-24,22.7593,22.7593,22.38,22.38,18635,22.3276289361564,22.3276289361564,21.9555230429398,21.9555230429398,18995.279647146,0.0,1.0
2022-06-27,22.5186,22.89,22.5,22.89,7030,22.0914942446266,22.4558499755537,22.0732470270842,22.4558499755537,7165.91445771059,0.0,1.0
2022-06-28,21.89,22.626,21.89,22.57,7521,21.4748167743499,22.1968572104359,21.4748167743499,22.1419193511685,7666.40720290774,0.0,1.0
2022-06-29,21.7667,21.83,21.67,21.83,17764,21.3538553806415,21.4159547822777,21.2589894700851,21.4159547822777,18107.4401745051,0.0,1.0
2022-06-30,21.3632,21.55,21.06,21.4,7757,20.9580084839558,21.1412654859407,20.6605592173508,20.9941105057601,7906.9699073202,0.0,1.0
2022-07-01,21.4386,21.44,21.225,21.33,8157,21.0319783873266,21.0333518338083,20.8224296955495,20.9254381816758,8314.70330462947,0.0,1.0
2022-07-05,21.75,21.79,21.0601,21.13,9227,21.3374721261814,21.3767134542296,20.6606573206709,20.7292315414351,9405.39014243181,0.0,1.0
2022-07-06,21.86,21.9219,21.67,21.89,8759,21.4453857783138,21.5061117334683,21.2589894700851,21.4748167743499,8928.34206757996,0.0,1.0
2022-07-07,22.265,22.265,21.96,21.96,13941,21.8427042248013,21.8427042248013,21.5434890984342,21.5434890984342,14210.5282297217,0.0,1.0
2022-07-08,22.2246,22.27,21.9101,22.19,3547,21.8030704834727,21.8476093908074,21.4945355416941,21.7691267347111,3615.57590064004,0.0,1.0
2022-07-11,21.4674,21.91,21.45,21.91,24104,21.0602321435212,21.494437438374,21.0431621658203,21.494437438374,24570.0145218572,0.0,1.0
2022-07-12,21.4082,21.5786,21.35,21.44,5654,21.00215497801,21.1693230354951,20.9450588456999,21.0333518338083,5763.31157096666,0.0,1.0
2022-07-13,21.36,21.4099,21.12,21.14,8336,20.954869177712,21.003822734452,20.7194212094231,20.7390418734471,8497.16399992536,0.0,1.0
2022-07-14,21.25,21.25,20.88,21.21,11341,20.8469555255795,20.8469555255795,20.4839732411342,20.8077141975314,11560.2611472114,0.0,1.0
2022-07-15,21.306,21.306,21.17,21.22,5950,20.901893384847,20.901893384847,20.7684728694832,20.8175245295434,6065.03428497552,0.0,1.0
2022-07-18,21.455,21.9,21.44,21.65,10224,21.0480673318263,21.484627106362,21.0333518338083,21.239368806061,10421.6656352252,0.0,1.0
2022-07-19,22.0006,22.02,21.6,21.97,19780,21.5833190464031,21.6023510905064,21.1903171460009,21.5532994304462,20162.4164969438,0.0,1.0
2022-07-20,22.4567,22.5,22.19,22.22,16303,22.0307682894721,22.0732470270842,21.7691267347111,21.7985577307472,16618.193940833,0.0,1.0
2022-07-21,22.8953,22.9,22.59,22.69,23781,22.4610494515201,22.4656603075657,22.1615400151926,22.2596433353129,24240.7698035299,0.0,1.0
2022-07-22,22.11,22.61,22.08,22.61,8962,21.6906440786148,22.1811606792166,21.6612130825786,22.1811606792166,9135.26676671439,0.0,1.0
2022-07-25,22.0425,22.22,21.9682,22.22,5168,21.6244243375335,21.7985577307472,21.5515335706841,21.7985577307472,5267.91549323589,0.0,1.0
2022-07-26,21.65,21.84,21.62,21.84,7467,21.239368806061,21.4257651142898,21.2099378100249,21.4257651142898,7611.36319427099,0.0,1.0
2022-07-27,22.3,22.3,21.67,21.67,6821,21.8770403868435,21.8770403868435,21.2589894700851,21.2589894700851,6952.87375761648,0.0,1.0
2022-07-28,22.3881,22.41,21.97,22.18,8801,21.9634694118695,21.9849540389759,21.5532994304462,21.759316402699,8971.15407429743,0.0,1.0
2022-07-29,22.565,22.5799,22.2274,22.4,26066,22.1370141851625,22.1516315798604,21.8058173764361,21.9751437069638,26569.9468356591,0.0,1.0
2022-08-01,22.43,22.54,22.27,22.49,6427,22.004574703,22.1124883551324,21.8476093908074,22.0634366950722,6551.25636126683,0.0,1.0
2022-08-02,22.35,22.575,22.2,22.28,4841,21.9260920469037,22.1468245171745,21.7789370667231,21.8574197228194,4934.59344093554,0.0,1.0
2022-08-03,22.98,22.98,22.48,22.48,8417,22.544142963662,22.544142963662,22.0536263630601,22.0536263630601,8579.73001288052,0.0,1.0
2022-08-04,23.23,23.23,22.98,23.13,5954,22.789401263963,22.789401263963,22.544142963662,22.6912979438426,6069.11161894861,0.0,1.0
2022-08-05,23.09,23.16,22.91,23.01,6071,22.6520566157944,22.7207289398787,22.4754706395778,22.5735739596981,6188.3736376616,0.0,1.0
2022-08-08,22.96,23.26,22.935,23.09,6319,22.5245222996379,22.8188322599991,22.4999964696079,22.6520566157944,6441.16834399335,0.0,1.0
2022-08-09,22.71,22.94,22.64,22.94,10117,22.279263999337,22.5049016356139,22.2105916752527,22.5049016356139,10312.596951445,0.0,1.0
2022-08-10,23.12,23.19,22.935,22.935,9084,22.6814876118305,22.7501599359148,22.4999964696079,22.4999964696079,9259.62545289375,0.0,1.0
2022-08-11,23.23,23.7693,23.22,23.4383,8030,22.789401263963,23.3184724693721,22.7795909319509,22.9937504797737,8185.24795098377,0.0,1.0
2022-08-12,23.41,23.43,23.16,23.22,14026,22.9659872401796,22.9856079042037,22.7207289398787,22.7795909319509,14297.1715766499,0.0,1.0
2022-08-15,23.53,23.53,23.3525,23.37,11184,23.0837112243241,23.0837112243241,22.9095778311104,22.9267459121315,11400.2257887674,0.0,1.0
2022-08-16,23.525,23.58,23.22,23.47,8210,23.0788060583181,23.1327628843843,22.7795909319509,23.0248492322519,8368.72797977294,0.0,1.0
2022-08-17,23.35,23.52,23.11,23.52,22033,22.9071252481074,23.073900892312,22.6716772798185,23.073900892312,22458.9748572884,0.0,1.0
2022-08-18,23.13,23.24,23.0,23.24,7195,22.6912979438426,22.799211595975,22.5637636276861,22.799211595975,7334.10448410066,0.0,1.0
2022-08-19,22.5,22.88,22.455,22.88,15093,22.0732470270842,22.4460396435416,22.0291005330301,22.4460396435416,15384.8004139724,0.0,1.0
2022-08-22,21.9,22.16,21.9,22.16,8039,21.484627106362,21.7396957386749,21.484627106362,21.7396957386749,8194.42195242323,0.0,1.0
2022-08-23,21.88,21.95,21.83,21.94,4328,21.4650064423379,21.5336787664222,21.4159547822777,21.5238684344101,4411.6753588864,0.0,1.0
2022-08-24,22.02,22.11,21.7,21.7,3960,21.6023510905064,21.6906440786148,21.2884204661212,21.2884204661212,4036.56063336187,0.0,1.0
2022-08-25,22.57,22.57,22.2,22.27,2501,22.1419193511685,22.1419193511685,21.7789370667231,21.8476093908074,2549.35306667627,0.0,1.0
2022-08-26,21.89,22.86,21.89,22.86,13612,21.4748167743499,22.4264189795176,21.4748167743499,22.4264189795176,13875.1675104348,0.0,1.0
2022-08-29,21.56,21.81,21.56,21.81,5527,21.1510758179527,21.3963341182536,21.1510758179527,21.3963341182536,5633.85621732097,0.0,1.0
2022-08-30,21.4,21.7,21.25,21.7,8270,20.9941105057601,21.2884204661212,20.8469555255795,21.2884204661212,8429.88798936935,0.0,1.0
2022-08-31,21.6,21.7899,21.5927,21.7899,1236,21.1903171460009,21.3766153509094,21.1831556036321,21.3766153509094,1259.89619768567,0.0,1.0
2022-09-01,21.44,21.44,21.01,21.24,4502,21.0333518338083,21.0333518338083,20.6115075572906,20.8371451935675,4589.03938671593,0.0,1.0
2022-09-02,20.99,21.4154,20.945,21.241,5422,20.5918868932666,21.0092184170586,20.5477403992124,20.8381262267687,5526.82620052727,0.0,1.0
2022-09-06,20.83,21.02,20.7326,21.02,4813,20.434921581074,20.6213178893027,20.3393689472767,20.6213178893027,4906.0521031239,0.0,1.0
2022-09-07,20.97,20.97,20.53,20.61,1491,20.5722662292425,20.5722662292425,20.1406116207128,20.2190942768091,1519.82623847034,0.0,1.0
2022-09-08,20.9,20.9384,20.73,20.73,2274,20.5035939051582,20.5412655800845,20.3368182609536,20.3368182609536,2317.96436370326,0.0,1.0
2022-09-09,21.58,21.58,21.18,21.18,3206,21.1706964819768,21.1706964819768,20.7782832014953,20.7782832014953,3267.98317943387,0.0,1.0
2022-09-12,21.63,21.6985,21.43,21.43,8611,21.219748142037,21.2869489163194,21.0235415017962,21.0235415017962,8777.4807105755,0.0,1.0
2022-09-13,20.75,21.21,20.6891,21.21,6614,20.3564389249777,20.8077141975314,20.2966940030244,20.8077141975314,6741.87172450892,0.0,1.0
2022-09-14,20.714,20.8,20.714,20.8,2935,20.3211217297343,20.4054905850379,20.3211217297343,20.4054905850379,2991.74380275684,0.0,1.0
2022-09-15,20.34,20.61,20.2632,20.48,3944,19.9542153124841,20.2190942768091,19.8788719626317,20.0915599606527,4020.2512974695,0.0,1.0
2022-09-16,20.03,20.13,19.845,20.13,6257,19.6716777505375,19.7698888226819,19.4899872670702,19.7698888226819,6370.97209446589,0.022,1.0
2022-09-19,19.94,19.94,19.72,19.72,3964,19.5832877856074,19.5832877856074,19.3672234268896,19.3672234268896,4036.20479182722,0.0,1.0
2022-09-20,19.7,19.8499,19.6,19.82,3544,19.3475812124607,19.4947996096053,19.2493701403162,19.4654344990341,3608.55443547821,0.0,1.0
2022-09-21,19.46,19.72,19.46,19.63,3241,19.111874639314,19.3672234268896,19.111874639314,19.2788334619596,3300.03524982643,0.0,1.0
2022-09-22,19.24,19.42,19.07,19.42,3196,18.8958102805961,19.0725902104562,18.7288514579505,19.0725902104562,3254.21556878905,0.0,1.0
2022-09-23,18.7,18.92,18.56,18.92,5317,18.365470491016,18.5815348497338,18.2279749900137,18.5815348497338,5413.84986835148,0.0,1.0
2022-09-26,18.62,18.72,18.581,18.7,3859,18.2869016333004,18.3851127054449,18.2485993151641,18.365470491016,3929.29220273997,0.0,1.0
2022-09-27,18.69,18.885,18.5,18.8699,2672,18.3556493838016,18.5471609744833,18.1690483467271,18.5323311025895,2720.67083848695,0.0,1.0
2022-09-28,18.96,18.96,18.56,18.59,1668,18.6208192785916,18.6208192785916,18.2279749900137,18.2574383116571,1698.38284378602,0.0,1.0
2022-09-29,18.4,18.67,18.385,18.67,5352,18.0708372745826,18.3360071693727,18.0561056137609,18.3360071693727,5449.48739804723,0.0,1.0
2022-09-30,18.31,18.61,18.27,18.27,1940,17.9824473096526,18.277080526086,17.9431628807948,17.9431628807948,1975.3373602787,0.0,1.0
2022-10-03,18.64,18.755,18.35,18.35,2721,18.3065438477293,18.4194865806955,18.0217317385104,18.0217317385104,2770.56338006101,0.0,1.0
2022-10-04,19.51,19.51,19.1934,19.1934,1704,19.1609801753862,19.1609801753862,18.8500439209768,18.8500439209768,1735.03858861594,0.0,1.0
2022-10-05,19.19,19.28,19.06,19.16,2525,18.8467047445239,18.9350947094539,18.7190303507361,18.8172414228806,2570.99321376481,0.0,1.0
2022-10-06,19.24,19.27,19.13,19.13,3806,18.8958102805961,18.9252736022395,18.7877781012372,18.7877781012372,3875.32680062926,0.0,1.0
2022-10-07,18.5,18.92,18.4546,18.92,4809,18.1690483467271,18.5815348497338,18.1244605199735,18.5815348497338,4896.59658019602,0.0,1.0
2022-10-10,18.26,18.55,18.1268,18.55,9371,17.9333417735803,18.2181538827993,17.8025246254839,18.2181538827993,9541.69402225349,0.0,1.0
2022-10-11,17.85,18.1299,17.775,18.0,2064,17.530676377788,17.8055691687204,17.4570180736796,17.6779929860047,2101.59603691508,0.0,1.0
2022-10-12,17.7545,17.8188,17.69,17.69,1613,17.43688480389,17.5000345232789,17.3735386623569,17.3735386623569,1642.38101140699,0.0,1.0
2022-10-13,17.89,17.93,17.21,17.21,2580,17.5699608066458,17.6092452355036,16.9021255160634,16.9021255160634,2626.99504614384,0.0,1.0
2022-10-14,17.53,17.89,17.5,17.89,4061,17.2164009469257,17.5699608066458,17.1869376252824,17.5699608066458,4134.97165984115,0.0,1.0
2022-10-17,18.04,18.11,17.79,17.79,1017,17.7172774148625,17.7860251653636,17.4717497345013,17.4717497345013,1035.52479144507,0.0,1.0
2022-10-18,18.45,18.46,18.1201,18.46,2570,18.1199428106548,18.1297639178693,17.7959444836502,18.1297639178693,2616.81289480221,0.0,1.0
2022-10-19,17.92,18.08,17.8707,18.08,7487,17.5994241282891,17.7565618437203,17.5510060697219,17.7565618437203,7623.37670948798,0.0,1.0
2022-10-20,17.95,18.29,17.93,18.09,1275,17.6288874499325,17.9628050952237,17.6092452355036,17.7663829509347,1298.22429605946,0.0,1.0
2022-10-21,18.02,18.02,17.545,17.66,3076,17.6976352004336,17.6976352004336,17.2311326077474,17.3440753407135,3132.02975268933,0.0,1.0
2022-10-24,17.72,17.77,17.4002,17.77,4741,17.4030019840002,17.4521075200724,17.0889229752822,17.4521075200724,4827.35795107285,0.0,1.0
2022-10-25,18.31,18.35,17.84,17.84,3898,17.9824473096526,18.0217317385104,17.5208552705736,17.5208552705736,3969.00259297236,0.0,1.0
2022-10-26,18.26,18.49,18.21,18.21,9066,17.9333417735803,18.1592272395126,17.8842362375081,17.8842362375081,9231.13840633339,0.0,1.0
2022-10-27,17.8,18.09,17.8,18.0,11893,17.4815708417158,17.7663829509347,17.4815708417158,17.6779929860047,12109.6325906158,0.0,1.0
2022-10-28,18.05,18.08,17.69,17.69,6313,17.7270985220769,17.7565618437203,17.3735386623569,17.3735386623569,6427.99214197912,0.0,1.0
2022-10-31,17.84,18.03,17.84,18.03,5504,17.5208552705736,17.7074563076481,17.5208552705736,17.7074563076481,5604.25609844019,0.0,1.0
2022-11-01,18.0,18.2301,17.96,18.2301,4760,17.6779929860047,17.9039766630091,17.6387085571469,17.9039766630091,4846.70403862198,0.0,1.0
2022-11-02,17.74,18.29,17.74,18.2619,2001,17.4226441984291,17.9628050952237,17.4226441984291,17.9352077839511,2037.44848346272,0.0,1.0
2022-11-03,17.46,17.491,17.32,17.43,2821,17.1476531964246,17.1780986287894,17.0101576954223,17.1181898747812,2872.38489347743,0.0,1.0
2022-11-04,17.94,18.0052,17.73,17.9139,3577,17.619066342718,17.6830999617562,17.4128230912146,17.5934332528883,3642.15553490564,0.0,1.0
2022-11-07,18.24,18.29,17.941,17.941,3520,17.9136995591514,17.9628050952237,17.6200484534395,17.6200484534395,3584.11727225828,0.0,1.0
2022-11-08,18.3,18.36,18.16,18.2401,1351,17.9726262024381,18.0315528457248,17.8351307014359,17.9137977702236,1375.60864625594,0.0,1.0
2022-11-09,17.79,17.96,17.75,17.958,2517,17.4717497345013,17.6387085571469,17.4324653056435,17.636744335704,2562.8474926915,0.0,1.0
2022-11-10,19.25,19.25,18.96,18.9669,2091,18.9056313878106,18.9056313878106,18.6208192785916,18.6275958425696,2129.08784553751,0.0,1.0
2022-11-11,20.0306,20.0306,19.5,19.5,10115,19.6722670169703,19.6722670169703,19.1511590681718,19.1511590681718,10299.2460820717,0.0,1.0
2022-11-14,19.855,19.93,19.68,19.93,2178,19.4998083742846,19.573466678393,19.3279389980318,19.573466678393,2217.67256220981,0.0,1.0
2022-11-15,20.3851,20.6,20.24,20.34,6055,20.0204252677225,20.2314808617609,19.8779210020408,19.9761320741853,6165.29263736471,0.0,1.0
2022-11-16,20.07,20.272,20.03,20.24,1767,19.7109621793952,19.9093485451271,19.6716777505375,19.8779210020408,1799.18614206829,0.0,1.0
2022-11-17,19.87,19.931,19.77,19.77,4568,19.5145400351063,19.5744487891144,19.4163289629618,19.4163289629618,4651.20673286244,0.0,1.0
2022-11-18,19.73,19.8,19.66,19.8,16335,19.377044534104,19.4457922846052,19.3082967836029,19.4457922846052,16632.5442165736,0.0,1.0
2022-11-21,19.29,19.56,19.29,19.56,1646,18.9449158166684,19.2100857114584,18.9449158166684,19.2100857114584,1675.9821108344,0.0,1.0
2022-11-22,19.43,19.435,19.17,19.23,3856,19.0824113176706,19.0873218712779,18.827062530095,18.8859891733817,3926.23755733747,0.0,1.0
2022-11-23,19.81,19.83,19.62,19.62,2828,19.4556133918196,19.4752556062485,19.2690123547451,19.2690123547451,2879.51239941659,0.0,1.0
2022-11-25,19.63,19.69,19.63,19.69,252,19.2788334619596,19.3377601052463,19.2788334619596,19.3377601052463,256.590213809399,0.0,1.0
2022-11-28,19.375,19.69,19.375,19.6,3763,19.0283952279912,19.3377601052463,19.0283952279912,19.2493701403162,3831.54354986018,0.0,1.0
2022-11-29,19.44,19.505,19.4,19.43,2207,19.0922324248851,19.156069621779,19.0529479960273,19.0824113176706,2247.20080110057,0.0,1.0
2022-11-30,20.24,20.24,19.5901,19.5901,5529,19.8779210020408,19.8779210020408,19.2396472441739,19.2396472441739,5629.71147679432,0.0,1.0
2022-12-01,20.4384,20.4384,20.265,20.42,1846,20.0727717691755,20.0727717691755,19.902473770077,20.0547009319009,1879.62513766726,0.0,1.0
2022-12-02,20.53,20.57,20.16,20.3,1899,20.1627331112598,20.2020175401176,19.7993521443253,19.9368476453275,1933.59053977797,0.0,1.0
2022-12-05,20.18,20.54,20.1416,20.54,4805,19.8189943587542,20.1725542184743,19.7812813070507,20.1725542184743,4892.52371965936,0.0,1.0
2022-12-06,19.73,20.2,19.69,20.2,3470,19.377044534104,19.8386365731831,19.3377601052463,19.8386365731831,3533.20651555006,0.0,1.0
2022-12-07,19.7138,19.76,19.56,19.68,7471,19.3611343404166,19.4065078557474,19.2100857114584,19.3279389980318,7607.08526734136,0.0,1.0
2022-12-08,19.95,20.1199,19.79,19.79,5729,19.5931088928219,19.7599695043953,19.4359711773907,19.4359711773907,5833.35450362716,0.0,1.0
2022-12-09,20.0919,20.2,20.0919,20.2,737,19.7324704041949,19.8386365731831,19.7324704041949,19.8386365731831,750.424553879075,0.0,1.0
2022-12-12,20.2,20.2,20.1,20.18,1200,19.8386365731831,19.8386365731831,19.7404255010386,19.8189943587542,1221.85816099713,0.0,1.0
2022-12-13,20.24,20.88,20.24,20.88,3557,19.8779210020408,20.5064718637655,19.8779210020408,20.5064718637655,3621.79123222236,0.0,1.0
2022-12-14,20.53,20.65,20.45,20.45,2530,20.1627331112598,20.2805863978332,20.0841642535442,20.0841642535442,2576.08428943563,0.0,1.0
2022-12-15,19.57,20.2,19.51,20.2,3210,19.2199068186729,19.8386365731831,19.1609801753862,19.8386365731831,3268.47058066734,0.0,1.0
2022-12-16,19.97,20.0799,19.88,19.88,9067,19.6274827680725,19.7354978084436,19.5390264110806,19.5390264110806,9225.22730701557,0.015,1.0
2022-12-19,19.72,19.9,19.72,19.9,2130,19.3817706653174,19.558683379301,19.3817706653174,19.558683379301,2167.17041622844,0.0,1.0
2022-12-20,19.705,19.749,19.62,19.62,1590,19.3670279391521,19.410273269237,19.2834858242154,19.2834858242154,1617.74693042404,0.0,1.0
2022-12-21,20.0,20.02,19.82,19.82,3358,19.6569682204031,19.6766251886235,19.4800555064194,19.4800555064194,3416.6001209836,0.0,1.0
2022-12-22,19.73,20.0,19.52,20.0,3597,19.3915991494276,19.6569682204031,19.1852009831134,19.6569682204031,3659.77088599704,0.0,1.0
2022-12-23,19.75,19.7613,19.67,19.7613,2106,19.411256117648,19.4223623046925,19.3326282447664,19.4223623046925,2142.75159463713,0.0,1.0
2022-12-27,19.705,19.83,19.705,19.72,2034,19.3670279391521,19.4898839905296,19.3670279391521,19.3817706653174,2069.49512986321,0.0,1.0
2022-12-28,19.425,19.58,19.425,19.58,2402,19.0918303840665,19.2441718877746,19.0918303840665,19.2441718877746,2443.9170609299,0.0,1.0
2022-12-29,20.1,20.145,19.73,19.73,2786,19.7552530615051,19.799481240001,19.3915991494276,19.3915991494276,2834.6182063908,0.0,1.0
2022-12-30,20.28,20.28,19.82,19.92,7604,19.9321657754887,19.9321657754887,19.4800555064194,19.5783403475214,7736.69664084555,0.0,1.0
2023-01-03,20.04,20.149,20.04,20.149,740,19.6962821568439,19.8034126336451,19.6962821568439,19.8034126336451,752.913665731943,0.0,1.0
2023-01-04,20.5944,20.64,20.45,20.45,1742,20.2411733159134,20.285991203456,20.0992500053621,20.0992500053621,1772.39946716899,0.0,1.0
2023-01-05,20.22,20.33,20.22,20.33,3790,19.8731948708275,19.9813081960397,19.8731948708275,19.9813081960397,3856.13890962712,0.0,1.0
2023-01-06,20.5,20.525,20.26,20.26,3628,20.1483924259131,20.1729636361886,19.9125088072683,19.9125088072683,3691.31186388581,0.0,1.0
2023-01-09,20.88,21.07,20.78,20.78,3802,20.5218748221008,20.7086160201946,20.4235899809988,20.4235899809988,3868.34832042277,0.0,1.0
2023-01-10,20.91,20.92,20.74,20.74,1689,20.5513602744314,20.5611887585416,20.384276044558,20.384276044558,1718.47456948818,0.0,1.0
2023-01-11,21.21,21.21,21.21,21.21,247,20.8462147977374,20.8462147977374,20.8462147977374,20.8462147977374,251.310372210528,0.0,1.0
2023-01-12,21.14,21.33,21.0746,21.21,2472,20.777415408966,20.9641566070599,20.7131371228853,20.8462147977374,2515.13862390455,0.0,1.0
2023-01-13,21.54,21.54,21.12,21.12,1141,21.1705547733741,21.1705547733741,20.7577584407456,20.7577584407456,1160.91147648669,0.0,1.0
2023-01-17,21.73,21.73,21.54,21.6,4715,21.3572959714679,21.3572959714679,21.1705547733741,21.2295256780353,4797.28099179206,0.0,1.0
2023-01-18,21.59,22.0,21.57,22.0,7668,21.2196971939251,21.6226650424434,21.2000402257047,21.6226650424434,7801.81349842236,0.0,1.0
2023-01-19,21.444,21.6,21.33,21.46,2715,21.0762013259162,21.2295256780353,20.9641566070599,21.0919269004925,2762.37919251652,0.0,1.0
2023-01-20,21.84,21.84,21.74,21.74,1965,21.4654092966801,21.4654092966801,21.3671244555781,21.3671244555781,1999.29101778821,0.0,1.0
2023-01-23,22.375,22.4,22.0,22.0,12572,21.9912331965759,22.0158044068514,21.6226650424434,21.6226650424434,12791.392710246,0.0,1.0
2023-01-24,22.3,22.3599,22.24,22.24,5025,21.9175195657494,21.9763921855695,21.8585486610882,21.8585486610882,5112.69077067976,0.0,1.0
2023-01-25,22.3028,22.3028,21.96,22.16,3507,21.9202715413003,21.9202715413003,21.5833511060026,21.7799207882066,3568.20030502963,0.0,1.0
2023-01-26,22.67,22.7,22.43,22.57,8049,22.2811734778269,22.3106589301575,22.045289859182,22.1828886367248,8189.46229118434,0.0,1.0
2023-01-27,22.94,22.94,22.66,22.66,1206,22.5465425488023,22.5465425488023,22.2713449937167,22.2713449937167,1227.04578496314,0.0,1.0
2023-01-30,22.26,22.55,22.26,22.55,23905,21.8782056293086,22.1632316685044,21.8782056293086,22.1632316685044,24322.1637558407,0.0,1.0
2023-01-31,22.59,22.59,22.34,22.42,3767,22.2025456049453,22.2025456049453,21.9568335021902,22.0354613750718,3832.73753893544,0.0,1.0
2023-02-01,23.09,23.09,22.42,22.515,18255,22.6939698104553,22.6939698104553,22.0354613750718,22.1288319741187,18573.5661728874,0.0,1.0
2023-02-02,23.93,23.94,23.59,23.87,10199,23.5195624757123,23.5293909598225,23.1853940159654,23.460591571051,10376.9817254055,0.0,1.0
2023-02-03,23.51,23.885,23.51,23.57,4114,23.1067661430838,23.4753342972163,23.1067661430838,23.165737047745,4185.79300110976,0.0,1.0
2023-02-06,23.195,23.26,23.02,23.03,4751,22.7971688936124,22.8610540403288,22.6251704216839,22.6349989057941,4833.90922417902,0.0,1.0
2023-02-07,23.73,23.73,23.17,23.2,5598,23.3229927935082,23.3229927935082,22.7725976833369,22.8020831356675,5695.6901361722,0.0,1.0
2023-02-08,23.19,23.54,23.19,23.54,4363,22.7922546515573,23.1362515954144,22.7922546515573,23.1362515954144,4439.13827511957,0.0,1.0
2023-02-09,23.23,23.7532,23.19,23.73,8102,22.8315685879981,23.3457948766439,22.7922546515573,23.3229927935082,8243.38718886517,0.0,1.0
2023-02-10,22.66,22.94,22.61,22.94,5374,22.2713449937167,22.5465425488023,22.2222025731657,22.5465425488023,5467.78113465333,0.0,1.0
2023-02-13,22.95,22.95,22.7,22.7,4406,22.5563710329125,22.5563710329125,22.3106589301575,22.3106589301575,4482.88866380398,0.0,1.0
2023-02-14,22.99,23.1099,22.67,22.67,3527,22.5956849693533,22.7135284938346,22.2811734778269,22.2811734778269,3588.54932302239,0.0,1.0
2023-02-15,23.09,23.21,22.91,22.9162,4098,22.6939698104553,22.8119116197777,22.5170570964717,22.52315075662,4169.51378671556,0.0,1.0
2023-02-16,23.1029,23.259,23.03,23.03,2859,22.7066485549575,22.8600711919177,22.6349989057941,22.6349989057941,2908.89212206436,0.0,1.0
2023-02-17,22.67,22.79,22.56,22.79,2067,22.2811734778269,22.3991152871493,22.1730601526146,22.3991152871493,2103.07100955125,0.0,1.0
2023-02-21,22.3293,22.685,22.32,22.6,3904,21.9463170241923,22.2959162039922,21.9371765339698,22.2123740890555,3972.12831218582,0.0,1.0
2023-02-22,22.28,22.435,22.22,22.3999,2378,21.897862597529,22.0502041012371,21.8388916928678,22.0157061220103,2419.4982393386,0.0,1.0
2023-02-23,22.6082,22.64,22.33,22.33,1610,22.2204334460258,22.2516880254963,21.94700501808,21.94700501808,1638.0959484168,0.0,1.0
2023-02-24,21.91,22.07,21.8849,22.03,4862,21.5342086854515,21.6914644312148,21.5095391903349,21.652150494774,4946.84627403881,0.0,1.0
2023-02-27,22.0897,22.25,22.01,22.25,3178,21.7108265449119,21.8683771451984,21.6324935265536,21.8683771451984,3233.45895904881,0.0,1.0
2023-02-28,22.1248,22.29,22.09,22.12,1426,21.7453245241387,21.9076910816392,21.7111213994352,21.7406068517658,1450.88498288345,0.0,1.0
2023-03-01,22.21,22.33,22.192,22.26,2887,21.8290632087576,21.94700501808,21.8113719373592,21.8782056293086,2937.38074725422,0.0,1.0
2023-03-02,22.4184,22.4184,22.2,22.2,759,22.0338888176142,22.0338888176142,21.8192347246474,21.8192347246474,772.245232825062,0.0,1.0
2023-03-03,22.8,22.8,22.46,22.46,3051,22.4089437712595,22.4089437712595,22.0747753115126,22.0747753115126,3104.24269479481,0.0,1.0
2023-03-06,22.72,23.05,22.72,22.79,3357,22.3303158983779,22.6546558740145,22.3303158983779,22.3991152871493,3415.58267008396,0.0,1.0
2023-03-07,22.3307,22.5387,22.3307,22.43,1697,21.9476930119677,22.1521254814599,21.9476930119677,22.045289859182,1726.61417668529,0.0,1.0
2023-03-08,22.4067,22.4067,22.23,22.23,1697,22.0223894912053,22.0223894912053,21.848720176978,21.848720176978,1726.61417668528,0.0,1.0
2023-03-09,21.88,22.44,21.88,22.44,4013,21.5047232331209,22.0551183432922,21.5047232331209,22.0551183432922,4083.03046024635,0.0,1.0
2023-03-10,21.6689,21.89,21.6689,21.89,3887,21.2972439335546,21.5145517172311,21.2972439335546,21.5145517172311,3954.83164689198,0.0,1.0
2023-03-13,21.75,21.9201,21.5,21.5,1706,21.3769529396883,21.5441354544029,21.1312408369333,21.1312408369333,1735.77123478202,0.0,1.0
2023-03-14,22.2228,22.2228,22.0,22.0,734,21.8416436684187,21.8416436684187,21.6226650424434,21.6226650424434,746.808960334116,0.0,1.0
2023-03-15,21.94,21.94,21.68,21.68,1154,21.5636941377822,21.5636941377822,21.3081535509169,21.3081535509169,1174.13833818198,0.0,1.0
2023-03-16,22.615,22.63,21.97,21.97,3249,22.2271168152208,22.2418595413861,21.5931795901128,21.5931795901128,3305.69797292308,0.0,1.0
2023-03-17,22.536,22.65,22.536,22.65,3537,22.2182711795216,22.3306639251049,22.2182711795216,22.3306639251049,3587.58030073321,0.07,1.0
2023-03-20,22.67,22.67,22.43,22.43,2180,22.3503819506458,22.3503819506458,22.1137656441546,22.1137656441546,2211.17474006175,0.0,1.0
2023-03-21,23.0616,23.114,22.78,22.89,3558,22.7364608907373,22.7881221176545,22.4588310911209,22.5672802315961,3608.88060786224,0.0,1.0
2023-03-22,22.8,23.2338,22.8,23.01,5278,22.4785491166619,22.9062330906447,22.4785491166619,22.6855883848417,5353.47719176417,0.0,1.0
2023-03-23,23.2134,23.4913,23.091,23.42,7041,22.8861207045929,23.1601026694842,22.7654463882824,23.0898079084307,7141.68869026365,0.0,1.0
2023-03-24,23.2377,23.2377,23.04,23.18,950,22.9100781056252,22.9100781056252,22.715165423153,22.8531916019396,963.58532250397,0.0,1.0
2023-03-27,23.06,23.16,23.0002,23.0502,2559,22.734883448694,22.8334735763986,22.6759265523266,22.7252216161789,2595.59456872385,0.0,1.0
2023-03-28,22.9648,23.18,22.85,23.18,7286,22.6410256471191,22.8531916019396,22.5278441805142,22.8531916019396,7390.19227343574,0.0,1.0
2023-03-29,23.2609,23.28,23.1108,23.28,708,22.9329510152526,22.9517817296442,22.7849672335679,22.9517817296442,718.12464035033,0.0,1.0
2023-03-30,23.4355,23.4355,23.3558,23.3558,724,23.105089378225,23.105089378225,23.0265130464444,23.0265130464444,734.353445781973,0.0,1.0
2023-03-31,23.68,23.71,23.51,23.55,3291,23.3461422404629,23.3757192787743,23.1785390233649,23.2179750744468,3338.06241722165,0.0,1.0
2023-04-03,23.7938,23.7938,23.56,23.69,5095,23.4583378057908,23.4583378057908,23.2278340872173,23.3560012532333,5167.86022963971,0.0,1.0
2023-04-04,23.8214,23.9956,23.8,23.8196,2759,23.4855486810372,23.6572926834988,23.4644503937084,23.4837740587386,2798.45463661943,0.0,1.0
2023-04-05,23.4678,23.77,23.34,23.77,3952,23.1369339894736,23.434873355397,23.010935806267,23.434873355397,4008.51494161652,0.0,1.0
2023-04-06,23.5448,23.62,23.19,23.19,3567,23.2128483878062,23.2869881638401,22.86305061471,22.86305061471,3618.00931091754,0.0,1.0
2023-04-10,23.4982,23.4982,23.2,23.42,1474,23.1669053882958,23.1669053882958,22.8729096274805,23.0898079084307,1495.07870039037,0.0,1.0
2023-04-11,23.41,23.46,23.41,23.46,1977,23.0799488956603,23.1292439595126,23.0799488956603,23.1292439595126,2005.27177114774,0.0,1.0
2023-04-12,23.16,23.43,23.16,23.43,6422,22.8334735763986,23.0996669212012,22.8334735763986,23.0996669212012,6513.83678012686,0.0,1.0
2023-04-13,23.6791,23.6927,23.46,23.465,3009,23.3452549293135,23.3586631866813,23.1292439595126,23.1341734658978,3052.0297214889,0.0,1.0
2023-04-14,23.6112,23.67,23.44,23.67,2941,23.2783122326021,23.3362832276924,23.1095259339717,23.3362832276924,2983.05729840439,0.0,1.0
2023-04-17,23.57,23.67,23.475,23.53,7008,23.2376930999877,23.3362832276924,23.1440324786683,23.1982570489059,7108.21677906089,0.0,1.0
2023-04-18,23.71,23.78,23.7,23.71,2703,23.3757192787743,23.4447323681675,23.3658602660038,23.3757192787743,2741.65381760866,0.0,1.0
2023-04-19,23.5,23.575,23.5,23.5,4532,23.1686800105945,23.242622606373,23.1686800105945,23.1686800105945,4596.80913851368,0.0,1.0
2023-04-20,23.2937,23.43,23.21,23.34,2884,22.9652885771398,23.0996669212012,22.882768640251,23.010935806267,2925.24217905416,0.0,1.0
2023-04-21,23.19,23.21,23.16,23.19,1278,22.86305061471,22.882768640251,22.8334735763986,22.86305061471,1296.27583385271,0.0,1.0
2023-04-24,23.2,23.22,23.04,23.22,2635,22.8729096274805,22.8926276530214,22.715165423153,22.8926276530214,2672.68139452417,0.0,1.0
2023-04-25,22.63,23.0,22.63,23.0,3055,22.310945899564,22.6757293720712,22.310945899564,22.6757293720712,3098.68753710487,0.0,1.0
2023-04-26,22.74,22.8004,22.74,22.8004,519,22.4193950400391,22.4789434771727,22.4193950400391,22.4789434771727,526.421876189011,0.0,1.0
2023-04-27,23.34,23.34,23.2011,23.2011,1044,23.010935806267,23.010935806267,22.8739941188852,22.8739941188852,1058.92955441489,0.0,1.0
2023-04-28,23.45,23.47,23.2638,23.37,2300,23.1193849467421,23.1391029722831,22.9358101289561,23.0405128445784,2332.89078079909,0.0,1.0
2023-05-01,23.43,23.55,23.37,23.55,5277,23.0996669212012,23.2179750744468,23.0405128445784,23.2179750744468,5352.4628914247,0.0,1.0
2023-05-02,23.04,23.0581,22.9651,22.9651,1081,22.715165423153,22.7330102362676,22.6413214175023,22.6413214175023,1096.45866697557,0.0,1.0
2023-05-03,23.0,23.25,23.0,23.02,6420,22.6757293720712,22.9222046913328,22.6757293720712,22.6954473976121,6511.80817944789,0.0,1.0
2023-05-04,23.02,23.02,22.95,22.9748,4334,22.6954473976121,22.6954473976121,22.6264343082189,22.6508846598896,4395.97767129707,0.0,1.0
2023-05-05,23.39,23.3907,23.3808,23.3808,1159,23.0602308701193,23.0609210010133,23.0511605783705,23.0511605783705,1175.57409345485,0.0,1.0
2023-05-08,23.53,23.53,23.38,23.47,1523,23.1982570489059,23.1982570489059,23.0503718573489,23.1391029722831,1544.77941702479,0.0,1.0
2023-05-09,23.3323,23.4,23.3,23.4,2900,23.0033443664338,23.0700898828898,22.9714997551852,23.0700898828898,2941.4709844858,0.0,1.0
2023-05-10,23.58,23.585,23.4205,23.45,4869,23.2475521127582,23.2524816191434,23.0903008590693,23.1193849467421,4938.62835291772,0.0,1.0
2023-05-11,23.51,23.6,23.5012,23.578,1458,23.1785390233649,23.2672701382991,23.1698630921269,23.2455803102041,1478.84989495873,0.0,1.0
2023-05-12,23.29,23.34,23.1735,23.34,3107,22.9616407424147,23.010935806267,22.8467832436388,23.010935806267,3151.43115475773,0.0,1.0
2023-05-15,23.66,23.66,23.38,23.38,8920,23.3264242149219,23.3264242149219,23.0503718573489,23.0503718573489,9047.55902814256,0.0,1.0
2023-05-16,23.52,23.6,23.391,23.49,1073,23.1883980361354,23.2672701382991,23.0612167713964,23.158820997824,1088.34426425975,0.0,1.0
2023-05-17,23.8615,23.888,23.59,23.59,2015,23.5250833222468,23.5512097060885,23.2574111255287,23.2574111255287,2043.8151840479,0.0,1.0
2023-05-18,24.09,24.09,23.86,23.86,4102,23.7503617640519,23.7503617640519,23.5236044703312,23.5236044703312,4160.65999253821,0.0,1.0
2023-05-19,24.07,24.2,24.07,24.12,1323,23.730643738511,23.8588109045271,23.730643738511,23.7799388023633,1341.91934912922,0.0,1.0
2023-05-22,24.3,24.32,24.25,24.27,2430,23.9574010322317,23.9771190577727,23.9081059683794,23.9278239939203,2464.74982493122,0.0,1.0
2023-05-23,23.83,24.1,23.83,24.06,2343,23.4940274320198,23.7602207768224,23.4940274320198,23.7207847257406,2376.50569539664,0.0,1.0
2023-05-24,23.47,23.53,23.31,23.53,3304,23.1391029722831,23.1982570489059,22.9813587679556,23.1982570489059,3351.24832163486,0.0,1.0
2023-05-25,24.16,24.24,24.08,24.08,4607,23.8193748534452,23.8982469556089,23.7405027512815,23.7405027512815,4672.88166397453,0.0,1.0
2023-05-26,24.68,24.68,24.2,24.2,2486,24.3320435175094,24.3320435175094,23.8588109045271,23.8588109045271,2521.55064394198,0.0,1.0
2023-05-30,24.73,27.01,24.6,27.0,7166,24.3813385813618,26.6291934930279,24.2531714153457,26.6193344802575,7268.47623269837,0.0,1.0
2023-05-31,24.65,24.6592,24.41,24.57,2947,24.302466479198,24.3115367709469,24.0658501727069,24.2235943770343,2989.14310044127,0.0,1.0
2023-06-01,25.19,25.19,24.9499,24.9499,1377,24.8348531688032,24.8348531688032,24.5981382721843,24.5981382721843,1396.69156746102,0.0,1.0
2023-06-02,25.3117,25.3889,25.15,25.32,2471,24.9548373542197,25.0309489328077,24.7954171177213,24.9630203348192,2506.33613884981,0.0,1.0
2023-06-05,25.23,25.5,25.13,25.19,6504,24.874289219885,25.1404825646876,24.7756990921804,24.8348531688032,6597.00940796405,0.0,1.0
2023-06-06,25.4936,25.4936,25.42,25.42,1158,25.1341727965145,25.1341727965145,25.0616104625239,25.0616104625239,1174.55979311537,0.0,1.0
2023-06-07,25.0,25.6341,25.0,25.49,3548,24.6475319261643,25.2726919259396,24.6475319261643,25.1306235519172,3598.73760446747,0.0,1.0
2023-06-08,25.21,25.3099,25.0,25.0,9131,24.8545711943441,24.9530627319211,24.6475319261643,24.6475319261643,9261.57639977239,0.0,1.0
2023-06-09,25.3922,25.66,25.3,25.43,4034,25.034202407022,25.2982267690151,24.9433023092783,25.0714694752944,4091.68756945371,0.0,1.0
2023-06-12,25.7549,25.7809,25.44,25.65,23794,25.3917888002068,25.41742223341,25.0813284880648,25.2883677562446,24134.2622775363,0.0,1.0
2023-06-13,25.9933,26.13,25.9,26.13,16787,25.6268276646547,25.761600369227,25.5348430755062,25.761600369227,17027.0597988149,0.0,1.0
2023-06-14,26.1983,27.989,25.81,26.01,10867,25.8289374264492,27.5943908432565,25.4461119605721,25.6432922159814,11022.401789106,0.0,1.0
2023-06-15,26.43,26.4557,26.07,26.11,8278,26.0573707523409,26.082708415161,25.7024462926042,25.741882343686,8396.37821019778,0.0,1.0
2023-06-16,26.4221,26.82,26.42,26.82,21241,26.0584552437457,26.4508789852911,26.0563841458386,26.4508789852911,21537.417350735,0.009,1.0
2023-06-20,26.01,26.42,25.855,26.42,12009,25.6520269353997,26.0563841458386,25.4991601851119,26.0563841458386,12176.5851402936,0.0,1.0
2023-06-21,25.6,25.77,25.5,25.77,6471,25.2476697249609,25.4153300317282,25.1490460150978,25.4153300317282,6561.30255998335,0.0,1.0
2023-06-22,25.65,25.71,25.44,25.44,1525,25.2969815798925,25.3561558058103,25.0898717891799,25.0898717891799,1546.2813172577,0.0,1.0
2023-06-23,25.25,25.36,25.14,25.23,3035,24.90248674044,25.0109728212894,24.7940006595905,24.8827619984673,3077.35331008336,0.0,1.0
2023-06-26,25.2241,25.54,25.2201,25.25,8875,24.8769431995854,25.188495499043,24.8729982511909,24.90248674044,8998.85028895877,0.0,1.0
2023-06-27,25.8303,25.89,25.6178,25.67,9097,25.4748001287757,25.533678483564,25.2652247453165,25.3167063218651,9223.948290553,0.0,1.0
2023-06-28,25.72,25.81,25.67,25.67,3296,25.3660181767967,25.4547795156735,25.3167063218651,25.3167063218651,3341.99555520091,0.0,1.0
2023-06-29,25.53,25.68,25.45,25.68,7382,25.1786331280567,25.3265686928514,25.0997341601662,25.3265686928514,7485.01553048943,0.0,1.0
2023-06-30,25.8182,25.93,25.8,25.919,7429,25.4628666598822,25.5731279675092,25.4449171446872,25.5622793594243,7532.67141370984,0.0,1.0
2023-07-03,25.88,25.97,25.81,25.81,2199,25.5238161125777,25.6125774514545,25.4547795156735,25.4547795156735,2229.6869617375,0.0,1.0
2023-07-05,25.52,25.71,25.52,25.65,3975,25.1687707570704,25.3561558058103,25.1687707570704,25.2969815798925,4030.47097449139,0.0,1.0
2023-07-06,25.1287,25.52,24.9,25.52,11697,24.782856180376,25.1687707570704,24.557303755919,25.1687707570704,11860.2311921071,0.0,1.0
2023-07-07,25.3435,25.609,25.18,25.18,3949,24.994699909162,25.2565458588486,24.8334501435358,24.8334501435358,4004.10814547585,0.0,1.0
2023-07-10,25.45,25.5,25.23,25.23,5403,25.0997341601662,25.1490460150978,24.8827619984673,24.8827619984673,5478.39866042189,0.0,1.0
2023-07-11,26.0906,26.11,25.73,25.73,11134,25.7315176455494,25.7506506452629,25.375880547783,25.375880547783,11289.3745484244,0.0,1.0
2023-07-12,26.76,26.76,26.505,26.51,11649,26.3917047593732,26.3917047593732,26.1402142992222,26.1451454847154,11811.5613539246,0.0,1.0
2023-07-13,27.38,27.4,27.06,27.06,17567,27.0031717605246,27.0228965024972,26.6875758889626,26.6875758889626,17812.1468198466,0.0,1.0
2023-07-14,27.02,28.0,27.0,27.27,10012,26.6481264050173,27.614638761676,26.6284016630447,26.8946856796751,10151.7170809076,0.0,1.0
2023-07-17,27.3008,27.359,27.045,27.07,11806,26.925061782313,26.9824607814533,26.6727823324831,26.6974382599489,11970.75228298,0.0,1.0
2023-07-18,27.245,27.25,27.1,27.24,6005,26.8700297522094,26.8749609377025,26.7270253729078,26.8650985667162,6088.79954762787,0.0,1.0
2023-07-19,27.2623,27.52,27.15,27.32,8874,26.8870916540157,27.141244954333,26.7763372278394,26.9439975346067,8997.83633399663,0.0,1.0
2023-07-20,26.647,27.07,26.57,27.07,11433,26.2802599672279,26.6974382599489,26.2043197106332,26.6974382599489,11592.5470821032,0.0,1.0
2023-07-21,26.5447,26.599,26.53,26.57,3145,26.1793679120379,26.2329205864936,26.164870226688,26.2043197106332,3188.88835591834,0.0,1.0
2023-07-24,26.57,26.65,26.4699,26.58,4946,26.2043197106332,26.2832186785238,26.1055973770603,26.2141820816196,5015.02124272565,0.0,1.0
2023-07-25,26.52,26.67,26.52,26.54,7372,26.1550078557017,26.3029434204964,26.1550078557017,26.1747325976743,7474.87598086806,0.0,1.0
2023-07-26,26.45,26.5305,26.33,26.38,6294,26.0859712587975,26.1653633452373,25.9676228069617,26.0169346618933,6381.83253168524,0.0,1.0
2023-07-27,26.67,27.17,26.57,27.04,5590,26.3029434204964,26.796061969812,26.2043197106332,26.66785114699,5668.00823834135,0.0,1.0
2023-07-28,27.22,27.29,27.02,27.02,3581,26.8453738247436,26.9144104216478,26.6481264050173,26.6481264050173,3630.97271940973,0.0,1.0
2023-07-31,27.3875,27.46,27.3201,27.35,6431,27.0105685387643,27.0820707284151,26.9440961583166,26.9735846475657,6520.7443614979,0.0,1.0
2023-08-01,27.3,27.3489,27.17,27.26,2438,26.9242727926341,26.9724997867572,26.796061969812,26.8848233086888,2472.02219768805,0.0,1.0
2023-08-02,26.4,26.85,26.3277,26.85,9280,26.0366594038659,26.48046609825,25.9653544616349,26.48046609825,9409.50204862394,0.0,1.0
2023-08-03,26.3578,26.4685,26.31,26.31,2301,25.9950401983037,26.1042166451222,25.9478980649891,25.9478980649891,2333.11036787539,0.0,1.0
2023-08-04,26.23,26.6199,26.23,26.38,5705,25.8689990970986,26.253532941855,25.8689990970986,26.0169346618933,5784.61305898702,0.0,1.0
2023-08-07,26.35,26.4,26.21,26.33,6370,25.9873475489344,26.0366594038659,25.849274355126,25.9676228069617,6458.89310880758,0.0,1.0
2023-08-08,25.89,26.0,25.71,25.99,7955,25.533678483564,25.6421645644134,25.3561558058103,25.6323021934271,8066.01172379346,0.0,1.0
2023-08-09,25.36,25.84,25.36,25.84,3017,25.0109728212894,25.4843666286324,25.0109728212894,25.4843666286324,3059.10212076491,0.0,1.0
2023-08-10,25.32,25.721,25.3101,25.72,2221,24.9715233373441,25.3670044138953,24.9617595900677,25.3660181767967,2251.9939709045,0.0,1.0
2023-08-11,24.92,25.15,24.84,25.15,3126,24.5770284978916,24.8038630305768,24.4981295300011,24.8038630305768,3169.62321163776,0.0,1.0
2023-08-14,25.29,25.29,24.91,24.91,2982,24.9419362243852,24.9419362243852,24.5671661269053,24.5671661269053,3023.61369709015,0.0,1.0
2023-08-15,24.96,25.26,24.9079,25.26,5970,24.6164779818369,24.9123491114263,24.5650950289982,24.9123491114263,6053.31112395311,0.0,1.0
2023-08-16,24.55,24.83,24.55,24.83,3118,24.2121207713981,24.4882671590148,24.2121207713981,24.4882671590148,3161.51157194066,0.0,1.0
2023-08-17,24.35,24.71,24.35,24.71,5749,24.0148733516718,24.3699187071791,24.0148733516718,24.3699187071791,5829.22707732101,0.0,1.0
2023-08-18,24.26,24.2899,24.015,24.12,14491,23.926112012795,23.9556005020441,23.6844839236303,23.7880388189866,14693.2213563157,0.0,1.0
2023-08-21,24.46,24.5,24.241,24.39,5599,24.1233594325212,24.1628089164665,23.907373507921,24.054322835617,5677.13383300059,0.0,1.0
2023-08-22,24.547,24.73,24.5101,24.7,3341,24.2091620601022,24.3896434491517,24.1727699111627,24.3600563361927,3387.62352849704,0.0,1.0
2023-08-23,24.9,25.0199,24.57,24.57,2706,24.557303755919,24.6755535840449,24.2318455133707,24.2318455133707,2743.76212754056,0.0,1.0
2023-08-24,24.61,25.22,24.61,25.22,4759,24.2712949973159,24.872899627481,24.2712949973159,24.872899627481,4825.41166480618,0.0,1.0
2023-08-25,24.55,24.615,24.25,24.58,1522,24.2121207713981,24.2762261828091,23.9162496418087,24.241707884357,1543.23945237129,0.0,1.0
2023-08-28,24.8,24.8,24.68,24.68,2423,24.4586800460559,24.4586800460559,24.3403315942201,24.3403315942201,2456.81287325601,0.0,1.0
2023-08-29,25.3,25.3799,24.8,24.8,3010,24.9517985953715,25.0305989395522,24.4586800460559,24.4586800460559,3052.00443602996,0.0,1.0
2023-08-30,25.42,25.49,25.245,25.32,3199,25.0701470472073,25.1391836441115,24.8975555549468,24.9715233373441,3243.6419238737,0.0,1.0
2023-08-31,25.4736,25.55,25.43,25.43,1917,25.1230093556939,25.1983578700293,25.0800094181936,25.0800094181936,1943.7516624151,0.0,1.0
2023-09-01,25.7,25.7,25.68,25.69,1006,25.346293434824,25.346293434824,25.3265686928514,25.3364310638377,1020.03869190902,0.0,1.0
2023-09-05,25.45,25.4923,25.38,25.48,1944,25.0997341601662,25.1414519894383,25.030697563262,25.1293212731252,1971.12844639277,0.0,1.0
2023-09-06,25.21,25.47,25.1908,25.46,2636,24.8630372564947,25.1194589021388,24.844101504201,25.1095965311525,2672.78528019102,0.0,1.0
2023-09-07,25.0423,25.1,24.9,25.1,2285,24.6976452950542,24.7545511756453,24.557303755919,24.7545511756453,2316.88708848122,0.0,1.0
2023-09-08,24.9,24.99,24.9,24.99,499,24.557303755919,24.6460650947958,24.557303755919,24.6460650947958,505.963526105964,0.0,1.0
2023-09-11,25.1747,25.24,25.0743,25.21,2902,24.828223086913,24.8926243694536,24.7292048822104,24.8630372564947,2942.49730011925,0.0,1.0
2023-09-12,24.9744,25.061,24.9401,25.061,2121,24.6306797960572,24.7160879287986,24.5968518635741,24.7160879287986,2150.59847469088,0.0,1.0
2023-09-13,24.79,24.835,24.7743,24.835,1630,24.4488176750696,24.493198344508,24.433333752621,24.493198344508,1652.746588282,0.0,1.0
2023-09-14,24.95,25.0899,24.81,24.86,2495,24.6066156108506,24.7445901809491,24.4685424170422,24.5178542719738,2529.81763052981,0.0,1.0
2023-09-15,24.6589,24.92,24.56,24.92,3539,24.3303705995239,24.5879919761278,24.232788239715,24.5879919761278,3586.78659427028,0.011,1.0
2023-09-18,24.6083,24.7,24.52,24.65,4660,24.280444741017,24.3709230260977,24.1933211578914,24.3215891738182,4722.92329169242,0.0,1.0
2023-09-19,24.49,24.49,24.34,24.4399,4282,24.1637208465236,24.1637208465236,24.015719289685,24.1142883265395,4339.8192135251,0.0,1.0
2023-09-20,24.2652,24.62,24.2652,24.62,1667,23.9419158466748,24.2919888624505,23.9419158466748,24.2919888624505,1689.50925477495,0.0,1.0
2023-09-21,23.63,23.93,23.63,23.93,4708,23.3151785873154,23.6111817009927,23.3151785873154,23.6111817009927,4771.57142860254,0.0,1.0
2023-09-22,23.9,23.99,23.79,23.99,1393,23.5815813896249,23.6703823237281,23.4730469146099,23.6703823237281,1411.80947324625,0.0,1.0
2023-09-25,23.89,23.9098,23.69,23.69,2104,23.571714619169,23.5912508246717,23.3743792100508,23.3743792100508,2132.41000122765,0.0,1.0
2023-09-26,23.56,23.73,23.5,23.73,5476,23.246111194124,23.4138462918745,23.1869105713885,23.4138462918745,5549.94161916473,0.0,1.0
2023-09-27,23.5,23.67,23.33,23.59,4745,23.1869105713885,23.354645669139,23.0191754736381,23.2757115054917,4809.07103413746,0.0,1.0
2023-09-28,23.71,23.755,23.38,23.38,4253,23.3941127509626,23.4385132180142,23.0685093259176,23.0685093259176,4310.42763080856,0.0,1.0
2023-09-29,23.96,24.17,23.86,24.06,3651,23.6407820123604,23.8479841919345,23.5421143078013,23.7394497169195,3700.29891372725,0.0,1.0
2023-10-02,23.92,23.97,23.86,23.9,2305,23.6013149305368,23.6506487828163,23.5421143078013,23.5815813896249,2336.12407453884,0.0,1.0
2023-10-03,23.46,23.54,23.4487,23.54,2826,23.1474434895649,23.2263776532122,23.1362940389497,23.2263776532122,2864.15906058428,0.0,1.0
2023-10-04,23.63,23.719,23.3801,23.3801,958,23.3151785873154,23.402992844373,23.0686079936222,23.0686079936222,970.935732498139,0.0,1.0
2023-10-05,23.8,23.82,23.5431,23.5431,2418,23.4829136850658,23.5026472259777,23.2294363520535,23.2294363520535,2450.64989684813,0.0,1.0
2023-10-06,24.2,24.2,23.09,23.09,1584,23.8775845033022,23.8775845033022,22.7823729826962,22.7823729826962,1605.38851803451,0.0,1.0
2023-10-09,24.2392,24.2392,23.99,24.05,4779,23.9162622434894,23.9162622434894,23.6703823237281,23.7295829464636,4843.53013111546,0.0,1.0
2023-10-10,24.58,24.7,24.5,24.5635,2821,24.2525217806268,24.3709230260977,24.1735876169795,24.2362416093746,2859.09154632281,0.0,1.0
2023-10-11,24.82,24.89,24.67,24.67,7340,24.4893242715687,24.55839166476,24.34132271473,24.34132271473,7439.11093584169,0.0,1.0
2023-10-12,24.62,24.9,24.5,24.87,7205,24.2919888624505,24.5682584352159,24.1735876169795,24.5386581238482,7302.28805078193,0.0,1.0
2023-10-13,24.14,24.2633,24.14,24.2633,1506,23.8183838805668,23.9400411602881,23.8183838805668,23.9400411602881,1526.33529555553,0.0,1.0
2023-10-16,24.45,24.51,24.45,24.51,2787,24.1242537647,24.1834543874354,24.1242537647,24.1834543874354,2824.6324493448,0.0,1.0
2023-10-17,24.4628,24.57,24.16,24.26,4437,24.1368832308835,24.2426550101709,23.8381174214786,23.9367851260377,4496.91215563075,0.0,1.0
2023-10-18,24.0749,24.33,24.0281,24.33,686,23.7541512048988,24.0058525192291,23.7079747191651,24.0058525192291,695.262956674034,0.0,1.0
2023-10-19,23.75,24.055,23.75,24.04,1005,23.4335798327863,23.7345163316915,23.4335798327863,23.7197161760077,1018.57036655598,0.0,1.0
2023-10-20,23.4,23.7,23.4,23.7,3120,23.0882428668294,23.3842459805067,23.0882428668294,23.3842459805067,3162.12889915887,0.0,1.0
2023-10-23,23.45,23.49,23.16,23.27,4093,23.137576719109,23.1770438009326,22.8514403758876,22.9599748509026,4148.26717444143,0.0,1.0
2023-10-24,23.91,23.91,23.72,23.72,3610,23.5914481600808,23.5914481600808,23.4039795214185,23.4039795214185,3658.74529678319,0.0,1.0
2023-10-25,23.3,23.5,23.1802,23.5,3432,22.9895751622703,23.1869105713885,22.8713712522085,23.1869105713885,3478.34178907476,0.0,1.0
2023-10-26,22.94,23.13,22.81,23.0,3817,22.6343714258576,22.8218400645199,22.5061034099307,22.693572048593,3868.54038720814,0.0,1.0
2023-10-27,23.0178,23.21,23.0168,23.21,3076,22.7111349000045,22.9007742281671,22.710148222959,22.9007742281671,3117.53477365792,0.0,1.0
2023-10-30,23.34,23.46,23.285,23.285,2782,23.029042244094,23.1474434895649,22.9747750065865,22.9747750065865,2819.56493508332,0.0,1.0
2023-10-31,23.5527,23.5527,23.3601,23.49,2930,23.2389084516912,23.2389084516912,23.0488744527103,23.1770438009326,2969.56335722291,0.0,1.0
2023-11-01,23.8,23.8,23.5101,23.6999,2583,23.4829136850658,23.4829136850658,23.196876009549,23.3841473128022,2617.87786747672,0.0,1.0
2023-11-02,24.31,24.31,24.1407,24.2207,1395,23.9861189783172,23.9861189783172,23.8190745544987,23.898008718146,1413.83647895084,0.0,1.0
2023-11-03,25.0115,25.1,24.69,24.69,6020,24.6782729257993,24.7655938443341,24.3610562556418,24.3610562556418,6101.28717081296,0.0,1.0
2023-11-06,24.99,25.07,24.92,25.055,2994,24.6570593693191,24.7359935329664,24.5879919761278,24.7211933772825,3034.42753976976,0.0,1.0
2023-11-07,25.18,25.35,25.11,25.11,9426,24.8445280079814,25.0122631057319,24.77546061479,24.77546061479,9553.27788572806,0.0,1.0
2023-11-08,25.4636,25.63,25.3956,25.42,4584,25.124349618111,25.2885326784974,25.0572555790108,25.0813304989233,4645.89707491804,0.0,1.0
2023-11-09,25.38,25.77,25.38,25.7,16708,25.0418634170996,25.4266674648801,25.0418634170996,25.3576000716887,16933.6056561367,0.0,1.0
2023-11-10,25.76,25.76,25.3301,25.37,3207,25.4168006944242,25.4168006944242,24.9926282325246,25.0319966466437,3250.30364730849,0.0,1.0
2023-11-13,25.73,25.79,25.565,25.74,9396,25.3872003830565,25.4464010057919,25.2243986705339,25.3970671535124,9522.8728001592,0.0,1.0
2023-11-14,26.45,26.51,26.0,26.0,63284,26.097607855882,26.1568084786174,25.653603185366,25.653603185366,64138.5145046057,0.0,1.0
2023-11-15,26.99,26.99,26.5399,26.71,14202,26.6304134605011,26.6304134605011,26.1863101222806,26.3541438877356,14393.7675082866,0.0,1.0
2023-11-16,26.5,26.75,26.38,26.75,5839,26.1469417081615,26.3936109695593,26.0285404626906,26.3936109695593,5917.84315454765,0.0,1.0
2023-11-17,26.5347,26.57,26.47,26.54,5905,26.1811794016435,26.2160091013529,26.1173413967938,26.1864087899852,5984.73434279909,0.0,1.0
2023-11-20,26.93,26.95,26.68,26.68,6520,26.5712128377657,26.5909463786775,26.3245435763679,26.3245435763679,6608.0385969602,0.0,1.0
2023-11-21,26.68,26.85,26.56,26.85,12565,26.3245435763679,26.4922786741184,26.206142330897,26.4922786741184,12734.6633390805,0.0,1.0
2023-11-22,26.7003,26.75,26.5401,26.75,4180,26.3445731203934,26.3936109695593,26.1865074576897,26.3936109695593,4236.44192259105,0.0,1.0
2023-11-24,26.68,28.0,26.51,28.0,2887,26.3245435763679,27.626957276548,26.1568084786174,27.626957276548,2925.98273457425,0.0,1.0
2023-11-27,26.6691,26.78,26.61,26.68,10772,26.313788796571,26.423211280927,26.2554761831765,26.3245435763679,10917.4527249164,0.0,1.0
2023-11-28,26.81,26.85,26.62,26.69,4124,26.4528115922947,26.4922786741184,26.2653429536325,26.3344103468238,4179.68576286257,0.0,1.0
2023-11-29,26.85,27.0483,26.8495,26.86,9391,26.4922786741184,26.6879367322591,26.4917853355956,26.5021454445743,9517.80528589774,0.0,1.0
2023-11-30,26.7408,26.92,26.5801,26.92,6990,26.3845335407398,26.5613460673098,26.2259745395134,26.5613460673098,7084.38493753864,0.0,1.0
2023-12-01,26.9038,26.9599,26.511,26.67,4229,26.5453618991712,26.6007144814288,26.157795155663,26.314676805912,4286.10356235348,0.0,1.0
2023-12-04,26.65,26.73,26.435,26.73,8861,26.2949432650002,26.3738774286475,26.0828077001981,26.3738774286475,8980.64877418165,0.0,1.0
2023-12-05,26.5,26.55,26.42,26.47,3662,26.1469417081615,26.1962755604411,26.0680075445143,26.1173413967938,3711.4474451025,0.0,1.0
2023-12-06,26.4667,26.7488,26.4667,26.7,4401,26.1140853625434,26.3924269571046,26.1140853625434,26.3442771172797,4460.42605294813,0.0,1.0
2023-12-07,26.74,26.839,26.53,26.64,4941,26.3837441991034,26.4814252266169,26.1765420195293,26.2850764945443,5007.71759318717,0.0,1.0
2023-12-08,26.9735,27.02,26.7,26.7,5093,26.6141332892489,26.6600137718689,26.3442771172797,26.3442771172797,5161.77002673593,0.0,1.0
2023-12-11,26.9751,27.0,26.83,27.0,16412,26.6157119725218,26.640280230957,26.4725451332066,26.640280230957,16633.6088118575,0.0,1.0
2023-12-12,27.1,27.22,26.87,26.96,4088,26.7389479355161,26.8573491809871,26.5120122150302,26.6008131491334,4143.19966017996,0.0,1.0
2023-12-13,27.5164,27.5653,27.03,27.22,9255,27.1498002573002,27.1980487648296,26.6698805423248,26.8573491809871,9379.9688979857,0.0,1.0
2023-12-14,27.6686,27.77,27.5745,27.61,9819,27.2999725036392,27.4000215560621,27.2071261936491,27.2421532287675,9951.58450667978,0.0,1.0
2023-12-15,27.5,27.7075,27.5,27.63,5103,27.1563123258011,27.3612190460776,27.1563123258011,27.2846876204322,5167.58307668566,0.023,1.0
2023-12-18,27.6758,27.76,27.5464,27.59,8567,27.329915224233,27.4130629150632,27.2021324309617,27.2451875297765,8675.42312717342,0.0,1.0
2023-12-19,27.9468,27.9896,27.76,27.76,8541,27.5975283384254,27.639793435427,27.4130629150632,27.4130629150632,8649.0940736767,0.0,1.0
2023-12-20,27.5034,28.069,27.5034,27.94,10021,27.1596698335069,27.7182011153786,27.1596698335069,27.5908133230139,10147.824811183,0.0,1.0
2023-12-21,27.9762,27.99,27.71,27.86,5804,27.6265609050574,27.6401884363336,27.3636878017436,27.5118131417025,5877.45486519371,0.0,1.0
2023-12-22,27.76,27.98,27.6998,27.98,10069,27.4130629150632,27.6303134136697,27.3536152786264,27.6303134136697,10196.4322945616,0.0,1.0
2023-12-26,28.1597,28.21,27.99,28.0,17287,27.8077675709404,27.85743893494,27.6401884363336,27.6500634589975,17505.7826076161,0.0,1.0
2023-12-27,28.1,28.259,28.04,28.16,10391,27.7488136856368,27.9058265459932,27.6895635496532,27.8080638216203,10522.5074955596,0.0,1.0
2023-12-28,28.26,28.32,28.225,28.28,11940,27.9068140482596,27.9660641842432,27.8722514689359,27.9265640935875,12091.1114904227,0.0,1.0
2023-12-29,28.0925,28.31,28.055,28.25,7886,27.7414074186388,27.9561891615793,27.7043760836491,27.8969390255957,7985.80445673979,0.0,1.0
2024-01-02,27.51,27.8,27.353,27.8,12768,27.1661873484651,27.452563005719,27.0111494926414,27.452563005719,12929.5905787032,0.0,1.0
2024-01-03,27.06,27.22,26.96,27.22,73113,26.7218113285883,26.8798116912111,26.623061101949,26.8798116912111,74038.3110887162,0.0,1.0
2024-01-04,26.9,27.05,25.98,25.98,6942,26.5638109659655,26.7119363059244,25.6553088808841,25.6553088808841,7029.85728362763,0.0,1.0
2024-01-05,26.82,27.46,26.8199,26.89,11786,26.484810784654,27.1168122351454,26.4847120344274,26.5539359433015,11935.1624812497,0.0,1.0
2024-01-08,27.43,27.47,26.86,26.86,4868,27.0871871671536,27.1266872578093,26.5243108753097,26.5243108753097,4929.60893931135,0.0,1.0
2024-01-09,27.42,27.4824,27.22,27.31,8721,27.0773121444897,27.1389322859126,26.8798116912111,26.9686868951865,8831.37213634639,0.0,1.0
2024-01-10,27.58,27.58,27.35,27.47,5199,27.2353125071125,27.2353125071125,27.0081869858422,27.1266872578093,5264.79804344283,0.0,1.0
2024-01-11,27.63,27.7191,27.2816,27.68,5195,27.2846876204322,27.3726740723678,26.9406418308209,27.3340627337518,5260.74741982794,0.0,1.0
2024-01-12,27.6293,27.8199,27.6,27.8,7923,27.2839963688457,27.4722143008202,27.2550625524404,27.452563005719,8023.27272517744,0.0,1.0
2024-01-16,27.16,27.4,27.16,27.4,6668,26.8205615552276,27.0575620991618,26.8205615552276,27.0575620991618,6752.38956600822,0.0,1.0
2024-01-17,26.8,26.87,26.59,26.87,6405,26.4650607393262,26.5341858979737,26.2576852633837,26.5341858979737,6486.06106332973,0.0,1.0
2024-01-18,27.1245,27.1456,26.86,27.09,4528,26.7855052247706,26.8063415225915,26.5243108753097,26.7514363965801,4585.30593204638,0.0,1.0
2024-01-19,27.73,27.7999,27.12,27.12,7639,27.3834378470715,27.4524642554923,26.7810614645719,26.7810614645719,7735.67844852081,0.0,1.0
2024-01-22,27.883,28.0375,27.8583,28.0,14686,27.5345256938296,27.6870947939872,27.5101343878497,27.6500634589975,14871.8646020391,0.0,1.0
2024-01-23,28.1647,28.17,27.94,27.94,5703,27.8127050822724,27.8179388442843,27.5908133230139,27.5908133230139,5775.17661891795,0.0,1.0
2024-01-24,28.25,28.62,28.25,28.4495,29393,27.8969390255957,28.262314864161,27.8969390255957,28.0939457277411,29764.9949780563,0.0,1.0
2024-01-25,28.4085,28.555,28.31,28.4188,4857,28.0534581348189,28.1981272168455,27.9561891615793,28.0636294081628,4918.46972437043,0.0,1.0
2024-01-26,28.1492,28.36,28.13,28.36,8633,27.7973987971433,28.0055642748989,27.7784387536286,28.0055642748989,8742.25841681899,0.0,1.0
2024-01-29,28.43,28.4431,28.15,28.15,7472,28.0746894335464,28.0876257132361,27.7981887989564,27.7981887989564,7566.5649125995,0.0,1.0
2024-01-30,28.2308,28.54,28.2,28.54,13173,27.877978982081,28.1833146828496,27.8475639122761,28.1833146828496,13339.71621971,0.0,1.0
2024-01-31,27.7128,28.0014,27.7128,27.94,6510,27.3664528080895,27.6514459621705,27.3664528080895,27.5908133230139,6592.38993322039,0.0,1.0
2024-02-01,27.93,27.9999,27.7192,27.77,4757,27.58093830035,27.6499647087709,27.3727728225944,27.4229379377272,4817.20413399837,0.0,1.0
2024-02-02,28.5794,28.6387,28.195,28.24,8921,28.2222222721455,28.2807811565426,27.8426264009441,27.8870640029318,9033.90331709048,0.0,1.0
2024-02-05,28.5897,28.615,28.35,28.61,7475,28.2323935454893,28.2573773528291,27.995689252235,28.2524398414971,7569.60288031066,0.0,1.0
2024-02-06,28.72,28.84,28.5252,28.63,8165,28.3610650908003,28.4795653627674,28.168699649307,28.2721898868249,8268.3354538778,0.0,1.0
2024-02-07,28.86,28.98,28.71,28.715,12790,28.4993154080953,28.6178156800624,28.3511900681364,28.3561275794683,12951.8690085851,0.0,1.0
2024-02-08,28.89,29.035,28.86,28.86,15817,28.5289404760871,28.672128304714,28.4993154080953,28.4993154080953,16017.178429147,0.0,1.0
2024-02-09,29.2189,29.27,28.9,29.0,14878,28.8537299715037,28.9041913373163,28.538815498751,28.6375657253903,15066.2945355534,0.0,1.0
2024-02-12,29.2633,29.6514,29.2201,29.29,14792,28.8975750721315,29.2808247017185,28.8549149742233,28.9239413826442,14979.2061278335,0.0,1.0
2024-02-13,28.7,28.9182,28.5089,28.89,17713,28.3413150454724,28.5567880399993,28.1526033623648,28.5289404760871,17937.1740226011,0.0,1.0
2024-02-14,29.3597,29.3597,29.01,29.08,10268,28.9927702906118,28.9927702906118,28.6474407480542,28.7165659067017,10397.950819402,0.0,1.0
2024-02-15,29.69,29.6986,29.43,29.51,9623,29.3189422892013,29.3274348086923,29.0621916999392,29.1411918812506,9744.78776150227,0.0,1.0
2024-02-16,28.86,29.69,28.78,29.69,8321,28.4993154080953,29.3189422892013,28.4203152267839,29.3189422892013,8426.30977485819,0.0,1.0
2024-02-20,28.42,28.76,28.0901,28.51,18580,28.0648144108825,28.400565181456,27.7390374131995,28.1536896148578,18815.1466911267,0.0,1.0
2024-02-21,28.2,28.4,28.03,28.4,7950,27.8475639122761,28.0450643655546,27.6796885269893,28.0450643655546,8050.61443457788,0.0,1.0
2024-02-22,29.22,29.3599,28.9617,28.98,13664,28.8548162239967,28.992967791065,28.5997443885874,28.6178156800624,13836.9302684368,0.0,1.0
2024-02-23,29.02,29.37,28.83,29.37,7841,28.6573157707181,29.0029415639556,28.4696903401035,29.0029415639556,7940.23494107237,0.0,1.0
2024-02-26,29.0437,29.175,29.02,29.04,9288,28.6807195744316,28.810378622009,28.6573157707181,28.677065816046,9405.54803375592,0.0,1.0
2024-02-27,28.94,29.04,28.9,29.04,8815,28.5783155894067,28.677065816046,28.538815498751,28.677065816046,8926.56179129612,0.0,1.0
2024-02-28,28.6685,29.24,28.6,29.24,8590,28.3102087240811,28.8745662693245,28.2425648188332,28.8745662693245,8698.71421295899,0.0,1.0
2024-02-29,28.58,28.73,28.47,28.69,6782,28.2228147735053,28.3709401134642,28.1141895242021,28.3314400228085,6867.83233903236,0.0,1.0
2024-03-01,29.12,29.215,28.85,28.85,11568,28.7560659973574,28.8498787126647,28.4894403854314,28.4894403854314,11714.4034942386,0.0,1.0
2024-03-04,29.21,29.48,29.15,29.34,24438,28.8449412013328,29.1115668132588,28.7856910653492,28.9733164959638,24747.2849751213,0.0,1.0
2024-03-05,28.64,29.03,28.48,29.03,12247,28.2820649094889,28.6671907933821,28.124064546866,28.6671907933821,12401.9968528648,0.0,1.0
2024-03-06,28.95,29.2,28.87,29.05,13217,28.5881906120706,28.8350661786688,28.5091904307592,28.6869408387099,13384.2730794737,0.0,1.0
2024-03-07,29.53,29.56,29.14,29.23,15159,29.1609419265784,29.1905669945702,28.7758160426853,28.8646912466606,15350.8508444989,0.0,1.0
2024-03-08,29.16,29.984,29.071,29.76,16315,28.7955660880131,29.6092679555208,28.7076783863042,29.3880674478488,16521.4810691998,0.0,1.0
2024-03-11,29.175,29.33,29.06,29.24,12806,28.810378622009,28.9634414732999,28.6968158613738,28.8745662693245,12968.0715030446,0.0,1.0
2024-03-12,29.77,29.7799,29.2483,29.49,12221,29.3979424705127,29.40771874295,28.8827625381356,29.1214418359227,12375.6677993681,0.0,1.0
2024-03-13,29.572,29.77,29.572,29.77,12614,29.2024170217669,29.3979424705127,29.2024170217669,29.3979424705127,12773.6415695303,0.0,1.0
2024-03-14,29.14,29.56,29.07,29.56,8189,28.7758160426853,29.1905669945702,28.7066908840378,29.1905669945702,8292.63919556708,0.0,1.0
2024-03-15,28.61,28.94,28.61,28.94,7377,28.2692273800258,28.5952967625986,28.2692273800258,28.5952967625986,7465.92636447949,0.017,1.0
2024-03-18,28.78,29.105,28.701,29.01,10145,28.4372025165027,28.758331453885,28.3591434824928,28.6644629952656,10267.2933397918,0.0,1.0
2024-03-19,28.65,28.75,28.3797,28.3797,6484,28.3087509415497,28.4075598453597,28.0416704745515,28.0416704745515,6562.16165748748,0.0,1.0
2024-03-20,29.044,29.05,28.6701,28.72,5787,28.6980580225609,28.7039865567895,28.3286115312155,28.3779171742167,5856.75964094387,0.0,1.0
2024-03-21,29.01,29.38,29.01,29.38,9967,28.6644629952656,29.0300559393624,28.6644629952656,29.0300559393624,10087.1476311193,0.0,1.0
2024-03-22,29.03,29.03,28.9001,29.03,8555,28.6842247760275,28.6842247760275,28.5558720099784,28.6842247760275,8658.12661625623,0.0,1.0
2024-03-25,28.94,29.0296,28.695,28.85,8869,28.5952967625986,28.6838295404123,28.3532149482642,28.5063687491696,8975.91174279092,0.0,1.0
2024-03-26,28.9062,29.2,28.9062,29.17,9255,28.5618993531108,28.8521999125045,28.5618993531108,28.8225572413615,9366.56479642915,0.0,1.0
2024-03-27,29.1,29.13,28.8501,29.1,7509,28.7533910086945,28.7830336798375,28.5064675580735,28.7533910086945,7599.51756416925,0.0,1.0
2024-03-28,29.1369,29.25,29.1,29.13,11393,28.7898514942004,28.9016043644094,28.7533910086945,28.7830336798375,11530.3374095859,0.0,1.0
2024-04-01,29.2351,29.38,29.14,29.22,7655,28.8868818377417,29.0300559393624,28.7929145702185,28.8719616932664,7747.27752746247,0.0,1.0
2024-04-02,28.9902,29.04,28.76,29.04,8557,28.6448988323112,28.6941056664085,28.4174407357407,28.6941056664085,8660.15072534242,0.0,1.0
2024-04-03,28.9968,29.105,28.7777,28.99,17748,28.6514202199626,28.758331453885,28.434929911715,28.6447012145036,17961.9440310129,0.0,1.0
2024-04-04,28.49,29.29,28.49,29.18,10752,28.1506566954538,28.9411279259334,28.1506566954538,28.8324381317425,10881.6104474561,0.0,1.0
2024-04-05,28.6,28.72,28.54,28.555,2222,28.2593464896448,28.3779171742167,28.2000611473588,28.2148824829303,2248.78519477747,0.0,1.0
2024-04-08,28.6282,28.7705,28.6282,28.73,10840,28.2872106005192,28.4278156706407,28.2872106005192,28.3877980645977,10970.6712472492,0.0,1.0
2024-04-09,28.77,28.77,28.59,28.6716,3314,28.4273216261217,28.4273216261217,28.2494655992638,28.3300936647727,3353.94875584723,0.0,1.0
2024-04-10,28.3695,28.48,28.2335,28.48,2387,28.0315919663628,28.1407758050728,27.8972118571813,28.1407758050728,2415.77419438967,0.0,1.0
2024-04-11,28.71,28.79,28.38,28.46,5645,28.3680362838357,28.4470834068837,28.0419669012629,28.1210140243108,5713.04789582307,0.0,1.0
2024-04-12,27.93,28.38,27.89,28.38,12823,27.5973268341181,28.0419669012629,27.5578032725942,28.0419669012629,12977.5754062248,0.0,1.0
2024-04-15,27.44,28.14,27.44,28.14,6099,27.1131632054494,27.804825532119,27.1131632054494,27.804825532119,6172.52065839236,0.0,1.0
2024-04-16,27.45,27.57,27.35,27.41,3832,27.1230440958304,27.2416147804023,27.0242351920204,27.0835205343064,3878.19300917519,0.0,1.0
2024-04-17,27.2758,27.66,27.23,27.66,3661,26.9509189853935,27.3305427938313,26.9056645074485,27.3305427938313,3705.13168230438,0.0,1.0
2024-04-18,27.2,27.515,27.2,27.265,2801,26.8760218363055,27.1872698833069,26.8760218363055,26.940247623782,2834.76477523479,0.0,1.0
2024-04-19,26.65,27.1,26.55,27.1,16137,26.3325728653508,26.7772129324956,26.2337639615409,26.7772129324956,16331.5241620721,0.0,1.0
2024-04-22,27.11,27.26,26.66,26.66,39436,26.7870938228766,26.9353071785915,26.3424537557318,26.3424537557318,39911.3829618562,0.0,1.0
2024-04-23,27.5456,27.59,27.425,27.425,7483,27.2175054078727,27.2613765611643,27.0983418698779,27.0983418698779,7573.20414604854,0.0,1.0
2024-04-24,27.67,27.865,27.53,27.85,11048,27.3404236842123,27.5331010466417,27.2020912188783,27.5182797110702,11181.1785922149,0.0,1.0
2024-04-25,27.42,27.455,26.93,27.1,3409,27.0934014246874,27.1279845410209,26.6092377960187,26.7772129324956,3450.09393744213,0.0,1.0
2024-04-26,28.04,28.055,27.79,27.8,7211,27.7060166283091,27.7208379638806,27.4589943687842,27.4688752591652,7297.92531032419,0.0,1.0
2024-04-29,28.13,28.18,28.0,28.075,6983,27.794944641738,27.844349093643,27.6664930667851,27.7405997446426,7067.17687449646,0.0,1.0
2024-04-30,27.63,28.1299,27.63,28.04,8612,27.3009001226883,27.7948458328342,27.3009001226883,27.7060166283091,8715.81372521315,0.0,1.0
2024-05-01,27.5572,28.1199,27.43,27.54,2758,27.2289672407146,27.7849649424532,27.1032823150684,27.2119721092593,2791.24642988132,0.0,1.0
2024-05-02,28.15,28.15,27.79,27.79,2218,27.8147064225,27.8147064225,27.4589943687842,27.4589943687842,2244.73697660506,0.0,1.0
2024-05-03,28.62,28.655,28.55,28.6188,7729,28.2791082704068,28.3136913867402,28.2099420377398,28.277922563561,7822.16956365215,0.0,1.0
2024-05-06,29.0,29.0,28.72,28.72,7988,28.6545821048846,28.6545821048846,28.3779171742167,28.3779171742167,8084.29169031614,0.0,1.0
2024-05-07,29.0,29.2499,29.0,29.0,5941,28.6545821048846,28.9015055555056,28.6545821048846,28.6545821048846,6012.61604058189,0.0,1.0
2024-05-08,28.89,28.96,28.83,28.83,547,28.5458923106936,28.6150585433606,28.4866069684076,28.4866069684076,553.593835077984,0.0,1.0
2024-05-09,28.97,28.98,28.92,28.94,1181,28.6249394337416,28.6348203241226,28.5755349818366,28.5952967625986,1195.23641540603,0.0,1.0
2024-05-10,28.93,29.12,28.8,29.12,7538,28.5854158722176,28.7731527894565,28.4569642972647,28.7731527894565,7628.86714591927,0.0,1.0
2024-05-13,28.93,29.06,28.92,28.92,5495,28.5854158722176,28.7138674471705,28.5755349818366,28.5755349818366,5561.23971435744,0.0,1.0
2024-05-14,29.4,29.4,29.0,29.0,9510,29.0498177201243,29.0498177201243,28.6545821048846,28.6545821048846,9624.63870492072,0.0,1.0
2024-05-15,29.95,29.99,29.54,29.54,6963,29.5932666910791,29.632790252603,29.1881501854583,29.1881501854583,7046.93578363436,0.0,1.0
2024-05-16,29.86,30.0,29.86,29.876,4164,29.5043386776501,29.642671142984,29.5043386776501,29.5201481022597,4214.19511748578,0.0,1.0
2024-05-17,29.76,29.9682,29.691,29.86,4380,29.4055297738402,29.6112499115725,29.3373516302113,29.5043386776501,4432.79889879628,0.0,1.0
2024-05-20,30.0,30.0,29.84,29.84,8944,29.642671142984,29.642671142984,29.4845768968881,29.4845768968881,9051.81583352375,0.0,1.0
2024-05-21,29.83,29.89,29.69,29.89,4854,29.4746960065071,29.5339813487931,29.3363635411732,29.5339813487931,4912.51275222767,0.0,1.0
2024-05-22,29.6693,29.86,29.6693,29.86,3929,29.3159100980845,29.5043386776501,29.3159100980845,29.5043386776501,3976.36229985631,0.0,1.0
2024-05-23,29.32,29.725,29.25,29.71,5074,28.9707705970764,29.3709466575067,28.9016043644094,29.3561253219352,5135.16475171058,0.0,1.0
2024-05-24,29.69,29.7,29.46,29.46,4761,29.3363635411732,29.3462444315542,29.1091030624103,29.1091030624103,4818.39167971897,0.0,1.0
2024-05-28,29.83,29.88,29.6633,29.83,11341,29.4746960065071,29.5241004584121,29.3099815638559,29.4746960065071,11477.7105733445,0.0,1.0
2024-05-29,29.38,29.6,29.36,29.51,2879,29.0300559393624,29.2474355277442,29.0102941586004,29.1585075143153,2913.70502959691,0.0,1.0
2024-05-30,29.1362,29.44,29.1101,29.44,6933,28.7891598318737,29.0893412816483,28.7633707079793,29.0893412816483,7016.57414734124,0.0,1.0
2024-05-31,29.16,29.22,28.7283,29.22,5802,28.8126763509805,28.8719616932664,28.3861183132329,28.8719616932664,5871.94045909042,0.0,1.0
2024-06-03,29.29,29.43,29.095,29.43,3896,28.9411279259334,29.0794603912673,28.748450563504,29.0794603912673,3942.96449993386,0.0,1.0
2024-06-04,29.3547,29.3547,29.19,29.3,4482,29.0050572866984,29.0050572866984,28.8423190221235,28.9510088163144,4536.02846219292,0.0,1.0
2024-06-05,29.91,29.955,29.6871,29.6871,5195,29.5537431295551,29.5982071362696,29.3334980829627,29.3334980829627,5257.62335142618,0.0,1.0
2024-06-06,29.95,30.0352,29.94,30.0,4721,29.5932666910791,29.6774518771251,29.5833858006981,29.642671142984,4777.9094979948,0.0,1.0
2024-06-07,29.7378,29.99,29.7378,29.99,1529,29.3835941971943,29.632790252603,29.3835941971943,29.632790252603,1547.43139640629,0.0,1.0
2024-06-10,29.66,29.74,29.47,29.58,4621,29.3067208700302,29.3857679930782,29.1189839527913,29.2276737469823,4676.70404368439,0.0,1.0
2024-06-11,29.7,29.7,29.52,29.53,5721,29.3462444315542,29.3462444315542,29.1683884046963,29.1782692950773,5789.96404109898,0.0,1.0
2024-06-12,30.16,30.3,30.0,30.0,3661,29.8007653890799,29.9390978544139,29.642671142984,29.642671142984,3705.13168230439,0.0,1.0
2024-06-13,30.18,30.74,30.09,30.74,15969,29.8205271698419,30.3738570311776,29.731599156413,30.3738570311776,16161.4989988306,0.0,1.0
2024-06-14,30.27,30.27,30.15,30.15,6511,29.9094551832709,29.9094551832709,29.7908844986989,29.7908844986989,6589.48713015128,0.0,1.0
2024-06-17,30.65,30.65,30.23,30.27,3927,30.2849290177487,30.2849290177487,29.8699316217469,29.9094551832709,3974.33819077009,0.0,1.0
2024-06-18,30.61,30.77,30.6,30.6,4423,30.2454054562247,30.4034997023206,30.2355245658437,30.2355245658437,4476.31724414976,0.0,1.0
2024-06-20,30.62,30.8899,30.51,30.78,6557,30.2552863466057,30.5219715779887,30.1465965524148,30.4133805927016,6636.04163913407,0.0,1.0
2024-06-21,30.5,30.5,30.32,30.44,2617,30.1821677577863,30.1821677577863,30.0040434890519,30.1227930015415,2644.55822525898,0.046,1.0
2024-06-24,30.17,30.5,30.17,30.41,5595,29.8556065984398,30.1821677577863,29.8556065984398,30.0931056234191,5653.91794815588,0.0,1.0
2024-06-25,30.31,30.3183,30.11,30.22,6327,29.9941476963444,30.0023612042916,29.796231842195,29.9050855619772,6393.62624807547,0.0,1.0
2024-06-26,30.4,30.4299,30.2901,30.35,6916,30.0832098307116,30.112798250907,29.9744550688565,30.0337308671743,6988.82869159001,0.0,1.0
2024-06-27,30.5,30.5799,30.4033,30.41,9780,30.1821677577863,30.261235141519,30.0864754423051,30.0931056234191,9882.98794154863,0.0,1.0
2024-06-28,30.5,30.72,30.4784,30.56,4787,30.1821677577863,30.3998751973507,30.1607928455382,30.2415425140312,4837.4093329441,0.0,1.0
2024-07-01,30.41,30.64,30.17,30.64,6729,30.0931056234191,30.3207088556909,29.8556065984398,30.3207088556909,6799.85949475263,0.0,1.0
2024-07-02,30.64,30.64,30.33,30.465,2306,30.3207088556909,30.3207088556909,30.0139392817593,30.1475324833102,2330.28325083959,0.0,1.0
2024-07-03,30.94,30.94,30.7401,30.7401,782,30.6175826369151,30.6175826369151,30.4197657406927,30.4197657406927,790.23482313814,0.0,1.0
2024-07-05,31.17,31.22,30.91,30.91,2138,30.8451858691869,30.8946648327242,30.5878952587926,30.5878952587926,2160.51413282525,0.0,1.0
2024-07-08,31.66,31.66,31.39,31.39,5264,31.330079711853,31.330079711853,31.0628933087513,31.0628933087513,5319.43236444907,0.0,1.0
2024-07-09,31.51,31.66,31.51,31.66,6973,31.1816428212409,31.330079711853,31.1816428212409,31.330079711853,7046.42892805916,0.0,1.0
2024-07-10,31.94,31.95,31.53,31.69,5416,31.6071619076622,31.6170577003696,31.2014344066558,31.3597670899754,5473.03299503346,0.0,1.0
2024-07-11,31.55,32.07,31.55,31.92,11227,31.2212259920708,31.7358072128593,31.2212259920708,31.5873703222472,11345.2255234935,0.0,1.0
2024-07-12,31.91,32.0382,31.71,31.71,3811,31.5774745295397,31.7043385920495,31.3795586753903,31.3795586753903,3851.13159971798,0.0,1.0
2024-07-15,31.81,32.1009,31.68,31.97,4453,31.478516602465,31.7663852123254,31.3498712972679,31.6368492857846,4499.89215784418,0.0,1.0
2024-07-16,31.88,32.0,31.74,31.87,5096,31.5477871514173,31.666536663907,31.4092460535127,31.5378913587099,5149.66324643475,0.0,1.0
2024-07-17,31.13,31.5287,31.07,31.52,5151,30.805602698357,31.2001479536039,30.7462279421122,31.1915386139484,5205.24242197515,0.0,1.0
2024-07-18,30.71,31.24,30.69,31.24,2735,30.3899794046432,30.9144564181392,30.3701878192283,30.9144564181392,2763.80082005476,0.0,1.0
2024-07-19,30.4,30.68,30.29,30.68,8149,30.0832098307116,30.3602920265208,29.9743561109295,30.3602920265208,8234.81275415949,0.0,1.0
2024-07-22,30.81,30.8999,30.55,30.76,8802,30.4889373317179,30.5779005081581,30.2316467213237,30.4394583681806,8894.68914739377,0.0,1.0
2024-07-23,30.6,30.8,30.59,30.65,5463,30.2811256848611,30.4790415390105,30.2712298921536,30.3306046483984,5520.5279268589,0.0,1.0
2024-07-24,29.69,30.37,29.63,30.37,7376,29.3806085484812,30.0535224525892,29.3212337922364,30.0535224525892,7453.67270520068,0.0,1.0
2024-07-25,29.45,29.9101,29.37,29.61,8331,29.1431095235019,29.5984149459726,29.0639431818421,29.3014422068214,8418.72929867501,0.0,1.0
2024-07-26,29.65,29.8799,29.5749,29.5749,3282,29.3410253776513,29.5685296519961,29.2667079744182,29.2667079744182,3316.5609840657,0.0,1.0
2024-07-29,29.55,29.79,29.55,29.63,8520,29.2420674505766,29.4795664755559,29.2420674505766,29.3212337922364,8609.71955644113,0.0,1.0
2024-07-30,29.24,29.63,29.17,29.61,7470,28.935297876645,29.3212337922364,28.8660273276927,29.3014422068214,7548.66256885156,0.0,1.0
2024-07-31,29.98,29.98,29.82,29.91,5466,29.6675865369979,29.6675865369979,29.5092538536783,29.5983159880456,5523.55951825201,0.0,1.0
2024-08-01,29.2,29.9817,28.99,29.9817,3826,28.8957147058151,29.6692688217581,28.6879030589582,29.6692688217581,3866.28955668354,0.0,1.0
2024-08-02,28.27,28.445,28.0093,28.39,7643,27.9754059840203,28.1485823564011,27.7174226681366,28.09415549651,7723.48433918775,0.0,1.0
2024-08-05,27.2,27.535,26.32,26.42,22656,26.9165561643209,27.2480652200212,26.0457264060635,26.1446843331382,22894.57820079,0.0,1.0
2024-08-06,27.38,27.6703,27.095,27.22,3104,27.0946804330554,27.3819552953533,26.8126503408925,26.9363477497359,3136.68656140766,0.0,1.0
2024-08-07,27.08,27.84,27.07,27.84,6047,26.7978066518313,27.5498868975991,26.7879108591238,27.5498868975991,6110.67771805158,0.0,1.0
2024-08-08,27.89,27.9597,27.27,27.42,8568,27.5993658611364,27.6683395363075,26.9858267132732,27.1342636038853,8658.22501873095,0.0,1.0
2024-08-09,28.02,28.02,27.81,27.81,5005,27.7280111663335,27.7280111663335,27.5201995194767,27.5201995194767,5057.70497417699,0.0,1.0
2024-08-12,27.97,28.17,27.97,28.05,4055,27.6785322027962,27.8764480569456,27.6785322027962,27.757698544456,4097.7010330245,0.0,1.0
2024-08-13,28.64,28.6993,28.21,28.21,5929,28.3415503141967,28.400232364952,27.9160312277755,27.9160312277755,5991.43512325582,0.0,1.0
2024-08-14,28.597,28.69,28.36,28.69,2694,28.2989984055546,28.3910292777341,28.0644681183876,28.3910292777341,2722.36907101554,0.0,1.0
2024-08-15,29.1,29.185,28.83,28.83,5439,28.7967567787404,28.8808710167539,28.5295703756387,28.5295703756387,5496.27519571401,0.0,1.0
2024-08-16,29.23,29.28,29.105,29.105,2865,28.9254020839375,28.9748810474749,28.8017046750941,28.8017046750941,2895.16978042299,0.0,1.0
2024-08-19,29.73,29.73,29.34,29.34,4333,29.4201917193111,29.4201917193111,29.0342558037197,29.0342558037197,4378.62850211965,0.0,1.0
2024-08-20,29.51,29.705,29.46,29.59,3520,29.2024842797467,29.3954522375424,29.1530053162094,29.2816506214065,3557.06723458601,0.0,1.0
2024-08-21,29.885,29.89,29.56,29.56,2826,29.5735765062769,29.5785244026306,29.2519632432841,29.2519632432841,2855.75909231251,0.0,1.0
2024-08-22,29.37,29.9301,29.37,29.93,2891,29.0639431818421,29.6182065313876,29.0639431818421,29.6181075734605,2921.44357249663,0.0,1.0
2024-08-23,29.94,29.94,29.67,29.67,2935,29.628003366168,29.628003366168,29.3608169630663,29.3608169630663,2965.90691292895,0.0,1.0
2024-08-26,29.62,29.82,29.61,29.82,3876,29.3113379995289,29.5092538536783,29.3014422068214,29.5092538536783,3916.81607990209,0.0,1.0
2024-08-27,29.78,29.78,29.585,29.585,2386,29.4696706828484,29.4696706828484,29.2767027250528,29.2767027250528,2411.12568798927,0.0,1.0
2024-08-28,29.17,29.54,28.97,29.54,8517,28.8660273276927,29.2321716578691,28.6681114735433,29.2321716578691,8606.68796504802,0.0,1.0
2024-08-29,29.33,29.6,29.25,29.32,7384,29.0243600110122,29.291546414114,28.9451936693525,29.0144642183048,7461.75694891566,0.0,1.0
2024-08-30,29.6,29.62,29.39,29.62,1267,29.291546414114,29.3113379995289,29.0837347672571,29.3113379995289,1280.34209835809,0.0,1.0
2024-09-03,28.53,29.34,28.52,29.34,2360,28.2326965944146,29.0342558037197,28.2228008017071,29.0342558037197,2384.85189591562,0.0,1.0
2024-09-04,28.53,28.7993,28.34,28.34,2884,28.2326965944146,28.4991902920268,28.0446765329726,28.0446765329726,2914.36985924603,0.0,1.0
2024-09-05,28.5186,28.56,28.435,28.53,4592,28.2214153907281,28.262383972537,28.1386865636936,28.2326965944146,4640.35589239174,0.0,1.0
2024-09-06,27.9,28.0,27.76,28.0,3539,27.6092616538439,27.7082195809186,27.4707205559393,27.7082195809186,3576.26731340906,0.0,1.0
2024-09-09,28.14,28.25,27.94,28.09,4014,27.8467606788232,27.9556143986054,27.6488448246738,27.7972817152858,4056.26928398529,0.0,1.0
2024-09-10,28.22,28.22,27.95,28.16,8961,27.925927020483,27.925927020483,27.6587406173813,27.8665522642381,9055.36349122874,0.0,1.0
2024-09-11,28.69,28.711,28.0379,28.26,6589,28.3910292777341,28.4118104424198,27.7457246352799,27.9655101913129,6658.38522974068,0.0,1.0
2024-09-12,28.88,28.89,28.64,28.66,3360,28.579049339176,28.5889451318835,28.3415503141967,28.3613418996117,3395.38236028665,0.0,1.0
2024-09-13,28.95,29.01,28.9232,28.9232,2349,28.6483198881283,28.7076946443732,28.6217991636723,28.6217991636723,2373.73606080754,0.0,1.0
2024-09-16,28.9869,28.9869,28.84,28.97,3566,28.6848353632189,28.6848353632189,28.5394661683462,28.6681114735433,3603.55163594708,0.0,1.0
2024-09-17,29.05,29.25,28.91,29.24,4035,28.7472778152031,28.9451936693525,28.6087367172985,28.935297876645,4077.49042373708,0.0,1.0
2024-09-18,28.84,29.2188,28.84,29.07,3550,28.5394661683462,28.9143187961052,28.5394661683462,28.767069400618,3587.38314851713,0.0,1.0
2024-09-19,29.54,29.6922,29.47,29.51,4486,29.2321716578691,29.3827856228768,29.1629011089168,29.2024842797467,4533.23966316842,0.0,1.0
2024-09-20,29.4,29.54,29.2896,29.54,3326,29.1055055112135,29.244103156505,28.9962113680694,29.244103156505,3359.65303754393,0.012,1.0
2024-09-23,29.45,29.55,29.42,29.42,6403,29.1550046702462,29.2540029883115,29.1253051748266,29.1253051748266,6467.78665044912,0.0,1.0
2024-09-24,29.94,29.98,29.59,29.68,7002,29.6400964287664,29.6796957559925,29.2936023155377,29.3827008017965,7072.84743502183,0.0,1.0
2024-09-25,29.81,29.935,29.81,29.85,1717,29.5113986152814,29.6351465128631,29.5113986152814,29.5509979425076,1734.37290001892,0.0,1.0
2024-09-26,30.32,30.34,30.085,30.34,4842,30.0162900374147,30.0360897010278,29.7836439899612,30.0360897010278,4890.99218514363,0.0,1.0
2024-09-27,30.25,30.5,30.2,30.33,3152,29.946991214769,30.1944870099324,29.8974920557363,30.0261898692213,3183.89247574818,0.0,1.0
2024-09-30,30.27,30.28,30.08,30.28,3475,29.9667908783821,29.9766907101886,29.7786940740579,29.9766907101886,3510.16064505867,0.0,1.0
2024-10-01,29.86,30.0,29.63,30.0,3624,29.5608977743141,29.6994954196056,29.3332016427638,29.6994954196056,3660.66825257342,0.0,1.0
2024-10-02,30.07,30.1156,29.98,30.0593,3738,29.7687942422514,29.8139374752892,29.6796957559925,29.7582014222184,3775.82172409477,0.0,1.0
2024-10-03,29.87,29.99,29.8121,29.9,2121,29.5707976061207,29.6895955877991,29.5134775799608,29.6004971015403,2142.46064119984,0.0,1.0
2024-10-04,30.38,30.38,30.05,30.23,4145,30.075689028254,30.075689028254,29.7489945786383,29.9271915511559,4186.93981978941,0.0,1.0
2024-10-07,30.2,30.9,30.12,30.9,5228,29.8974920557363,30.5904802821938,29.818293401284,30.5904802821938,5280.89779924223,0.0,1.0
2024-10-08,30.2,30.2094,30.1794,30.185,2222,29.8974920557363,29.9067978976345,29.8770984022149,29.8826423080265,2244.48257649507,0.0,1.0
2024-10-09,30.27,30.3099,30.14,30.14,2696,29.9667908783821,30.0062912072901,29.8380930648971,29.8380930648971,2723.27858966278,0.0,1.0
2024-10-10,30.03,30.18,29.98,30.01,2529,29.7291949150252,29.8776923921233,29.6796957559925,29.7093952514122,2554.58885506573,0.0,1.0
2024-10-11,30.24,30.24,30.115,30.115,3119,29.9370913829625,29.9370913829625,29.8133434853808,29.8133434853808,3150.55857609726,0.0,1.0
2024-10-14,30.37,30.5099,30.28,30.3486,5738,30.0657891964474,30.2042878434208,29.9766907101886,30.0446035563814,5796.05806657459,0.0,1.0
2024-10-15,30.06,30.41,30.02,30.41,2775,29.7588944104448,30.1053885236736,29.7192950832187,30.1053885236736,2803.07792519074,0.0,1.0
2024-10-16,30.0,30.05,29.9,29.95,2780,29.6994954196056,29.7489945786383,29.6004971015403,29.6499962605729,2808.12851604694,0.0,1.0
2024-10-17,29.83,30.09,29.83,30.0,11601,29.5311982788945,29.7885939058644,29.5311982788945,29.6994954196056,11718.3809045542,0.0,1.0
2024-10-18,30.06,30.1693,30.0,30.0,3490,29.7588944104448,29.8670995720903,29.6994954196056,29.6994954196056,3525.31241762728,0.0,1.0
2024-10-21,30.05,30.05,29.89,30.0,4979,29.7489945786383,29.7489945786383,29.5905972697337,29.6994954196056,5029.37837460349,0.0,1.0
2024-10-22,30.06,30.06,29.89,29.895,3174,29.7588944104448,29.7588944104448,29.5905972697337,29.595547185637,3206.11507551547,0.0,1.0
2024-10-23,29.72,29.8701,29.45,29.8701,2568,29.4223001290226,29.5708966044387,29.1550046702462,29.5708966044387,2593.98346374408,0.0,1.0
2024-10-24,29.66,29.72,29.63,29.72,4459,29.3629011381834,29.4223001290226,29.3332016427638,29.4223001290226,4504.11692555875,0.0,1.0
2024-10-25,29.9191,30.1599,29.01,29.01,1313,29.6194057802907,29.8577937301921,28.7194120707586,28.7194120707586,1326.285158838,0.0,1.0
2024-10-28,30.23,30.3399,30.17,30.18,3790,29.9271915511559,30.0359907027097,29.8677925603167,29.8776923921233,3828.34786899925,0.0,1.0
2024-10-29,30.63,30.63,30.26,30.26,4834,30.3231848234173,30.3231848234173,29.9568910465755,29.9568910465755,4882.91123977371,0.0,1.0
2024-10-30,30.14,30.355,30.12,30.28,2022,29.8380930648971,30.0509394487376,29.818293401284,29.9766907101886,2042.45894224709,0.0,1.0
2024-10-31,29.55,29.97,29.55,29.97,3377,29.2540029883115,29.669795924186,29.2540029883115,29.669795924186,3411.16906427717,0.0,1.0
2024-11-01,29.56,29.7974,29.56,29.61,3742,29.2639028201181,29.4989248272052,29.2639028201181,29.3134019791507,3779.86219677973,0.0,1.0
2024-11-04,29.53,29.7401,29.4985,29.57,6326,29.2342033246985,29.4421987909538,29.2030188545079,29.2738026519246,6390.00755126364,0.0,1.0
2024-11-05,29.96,30.21,29.76,30.21,10503,29.6598960923795,29.9073918875429,29.4618994562488,29.9073918875429,10609.2711525327,0.0,1.0
2024-11-06,30.21,30.31,29.96,30.18,13313,29.9073918875429,30.0063902056082,29.6598960923795,29.8776923921233,13447.7032137169,0.0,1.0
2024-11-07,31.04,31.04,30.6001,30.69,9319,30.7290779274853,30.7290779274853,30.2935843263158,30.3825838142565,9413.29123778468,0.0,1.0
2024-11-08,30.39,30.72,30.29,30.72,11362,30.0855888600605,30.4122833096762,29.9865905419951,30.4122833096762,11476.9626616278,0.0,1.0
2024-11-11,30.25,30.3937,30.1803,30.29,15979,29.946991214769,30.0892517978289,29.8779893870774,29.9865905419951,16140.6782582425,0.0,1.0
2024-11-12,30.12,30.36,29.94,30.18,11366,29.818293401284,30.0558893646409,29.6400964287664,29.8776923921233,11481.0031343128,0.0,1.0
2024-11-13,29.85,29.99,29.75,29.99,9967,29.5509979425076,29.6895955877991,29.4519996244422,29.6895955877991,10067.8478127481,0.0,1.0
2024-11-14,29.775,29.925,29.72,29.9177,10869,29.4767492039586,29.6252466810566,29.4223001290226,29.6180198038378,10978.9744032065,0.0,1.0
2024-11-15,29.25,29.5601,29.22,29.56,3504,28.9570080341155,29.2640018184361,28.9273085386959,29.2639028201181,3539.45407202463,0.0,1.0
2024-11-18,29.59,29.65,29.37,29.39,3042,29.2936023155377,29.3530013063769,29.0758060157939,29.095605679407,3072.77947691179,0.0,1.0
2024-11-19,30.03,30.03,29.51,29.51,7406,29.7291949150252,29.7291949150252,29.2144036610854,29.2144036610854,7480.93517620275,0.0,1.0
2024-11-20,29.82,29.99,29.64,29.99,9378,29.521298447088,29.6895955877991,29.3431014745704,29.6895955877991,9472.88820988783,0.0,1.0
2024-11-21,30.12,30.16,29.765,29.8,19600,29.818293401284,29.8578927285102,29.466849372152,29.5014987834749,19798.3161563022,0.0,1.0
2024-11-22,30.23,30.23,30.11,30.1361,17276,29.9271915511559,29.9271915511559,29.8083935694775,29.8342321304926,17450.8015263406,0.0,1.0
2024-11-25,30.68,30.8,30.55,30.58,14847,30.37268398245,30.4914819641284,30.2439861689651,30.2736856643847,14997.2244883989,0.0,1.0
2024-11-26,30.6,30.67,30.48,30.67,9136,30.2934853279977,30.3627841506435,30.1746873463193,30.3627841506435,9228.43961244779,0.0,1.0
2024-11-27,30.4,30.66,30.25,30.66,9848,30.095488691867,30.3528843188369,29.946991214769,30.3528843188369,9947.6437503706,0.0,1.0
2024-11-29,30.76,30.82,30.51,30.56,7025,30.4518826369023,30.5112816277415,30.2043868417389,30.2538860007716,7096.08015296034,0.0,1.0
2024-12-02,31.19,31.2384,30.89,30.92,8797,30.8775754045833,30.9254905905269,30.5805804503873,30.6102799458069,8886.00955239746,0.0,1.0
2024-12-03,31.05,31.15,30.9,31.0,6570,30.7389777592918,30.8379760773572,30.5904802821938,30.6894786002591,6636.47638504619,0.0,1.0
2024-12-04,31.52,31.52,31.27,31.27,5259,31.204269854199,31.204269854199,30.9567740590356,30.9567740590356,5312.21146255066,0.0,1.0
2024-12-05,31.31,31.55,31.31,31.49,6557,30.9963733862617,31.2339693496186,30.9963733862617,31.1745703587794,6623.34484882007,0.0,1.0
2024-12-06,31.68,31.7099,31.44,31.44,8349,31.3626671631035,31.3922676602051,31.1250711997467,31.1250711997467,8433.47661168199,0.0,1.0
2024-12-09,31.62,31.8506,31.6,31.68,7909,31.3032681722643,31.531558293723,31.2834685086513,31.3626671631035,7989.02461633642,0.0,1.0
2024-12-10,31.2,31.4799,31.17,31.4799,2824,30.8874752363898,31.1645715286548,30.8577757409702,31.1645715286548,2852.5737155815,0.0,1.0
2024-12-11,31.59,31.7097,31.42,31.42,9477,31.2735686768447,31.3920696635689,31.1052715361336,31.1052715361336,9572.8899088406,0.0,1.0
2024-12-12,31.53,31.58,31.44,31.46,4194,31.2141696860055,31.2636688450382,31.1250711997467,31.1448708633598,4236.43561018017,0.0,1.0
2024-12-13,31.1,31.53,31.028,31.53,7833,30.7884769183245,31.2141696860055,30.7171981293174,31.2141696860055,7912.25563532218,0.0,1.0
2024-12-16,31.12,31.25,30.93,30.99,6457,30.8082765819376,30.9369743954225,30.6201797776134,30.6795787684526,6522.33303169607,0.0,1.0
2024-12-17,31.09,31.21,30.92,30.94,5238,30.778577086518,30.8973750681964,30.6102799458069,30.6300796094199,5290.99898095462,0.0,1.0
2024-12-18,30.03,31.2199,30.03,31.06,11456,29.7291949150252,30.9071759016848,29.7291949150252,30.7488775910983,11571.9137697244,0.0,1.0
2024-12-19,30.0,30.3612,30.0,30.26,7506,29.6994954196056,30.0570773444577,29.6994954196056,29.9568910465755,7581.94699332674,0.0,1.0
2024-12-20,30.21,30.4658,29.59,30.0,20847,29.9638209288401,30.2175364334279,29.3488732633028,29.7555322034162,21018.2763905731,0.057,1.0
2024-12-23,30.33,30.35,30.0,30.15,18570,30.0828430576538,30.1026800791227,29.7555322034162,29.9043098644333,18722.5688383433,0.0,1.0
2024-12-24,30.6,30.69,30.34,30.34,1621,30.3506428474845,30.4399094440948,30.0927615683882,30.0927615683882,1634.31793683115,0.0,1.0
2024-12-26,30.65,30.8,29.79,29.79,3037,30.4002354011569,30.549013062174,29.5472434779923,29.5472434779923,3061.95161885022,0.0,1.0
2024-12-27,30.32,30.32,30.08,30.2905,4351,30.0729245469193,30.0729245469193,29.834880289292,30.0436649402526,4386.74728140181,0.0,1.0
2024-12-30,30.0251,30.19,29.7997,29.93,7997,29.7804276653597,29.9439839073712,29.5568644334047,29.6861026282749,8062.70236942549,0.0,1.0
2024-12-31,29.86,30.08,29.73,29.9,7432,29.6166730531336,29.834880289292,29.4877324135854,29.6563470960715,7493.06039884584,0.0,1.0
2025-01-02,29.8,30.0561,29.65,30.04,9268,29.5571619887268,29.8111750486366,29.4083843277097,29.7952062463541,9344.14474926038,0.0,1.0
2025-01-03,30.47,30.47,30.17,30.1833,3983,30.2217022079364,30.2217022079364,29.9241468859022,29.9373385051791,4015.72383861719,0.0,1.0
2025-01-06,30.99,31.17,30.8798,30.89,8771,30.7374647661289,30.9159979593494,30.628162777835,30.6382796587842,8843.06145832574,0.0,1.0
2025-01-07,30.49,31.13,30.37,31.13,16367,30.2415392294053,30.8763239164115,30.1225171005917,30.8763239164115,16501.4692610213,0.0,1.0
2025-01-08,30.3,30.43,30.155,30.38,3884,30.0530875254504,30.1820281649985,29.9092691198005,30.1324356113261,3915.91046678111,0.0,1.0
2025-01-10,29.62,30.0,29.62,30.0,9707,29.3786287955063,29.7555322034162,29.3786287955063,29.7555322034162,9786.75151932138,0.0,1.0
2025-01-13,29.61,29.61,29.26,29.44,3729,29.3687102847718,29.3687102847718,29.0215624090653,29.2000956022858,3759.63700582564,0.0,1.0
2025-01-14,29.54,29.84,29.4798,29.84,4157,29.2992807096305,29.5968360316646,29.239571275009,29.5968360316646,4191.15340123818,0.0,1.0
2025-01-15,30.32,30.36,30.17,30.17,9961,30.0729245469193,30.1125985898572,29.9241468859022,29.9241468859022,10042.8383521129,0.0,1.0
2025-01-16,30.06,30.2987,30.06,30.29,6059,29.815043267823,30.0517981190549,29.815043267823,30.0431690147159,6108.77999954346,0.0,1.0
2025-01-17,30.29,30.59,30.29,30.53,6301,30.0431690147159,30.34072433675,30.0431690147159,30.2812132723432,6352.76824180942,0.0,1.0
2025-01-21,30.8159,30.91,30.6,30.65,6666,30.5647834942418,30.6581166802532,30.3506428474845,30.4002354011569,6720.76703696264,0.0,1.0
2025-01-22,30.93,31.1,30.93,30.99,9469,30.6779537017221,30.8465683842081,30.6779537017221,30.7374647661289,9546.79614056395,0.0,1.0
2025-01-23,30.99,31.0199,30.67,30.67,4202,30.7374647661289,30.767121113225,30.4200724226258,30.4200724226258,4236.52311570913,0.0,1.0
2025-01-24,31.17,31.3662,31.1414,31.18,3698,30.9159979593494,31.1105991399598,30.8876310186488,30.9259164700839,3728.38231363455,0.0,1.0
2025-01-27,30.3715,30.57,30.19,30.31,12622,30.1240048772018,30.3208873152811,29.9439839073712,30.0630060361848,12725.7008011615,0.0,1.0
2025-01-28,30.8813,30.915,30.31,30.48,6951,30.6296505544452,30.6630759356204,30.0630060361848,30.2316207186709,7008.1085619453,0.0,1.0
2025-01-29,30.83,30.97,30.83,30.89,4345,30.5787685943774,30.71762774466,30.5787685943774,30.6382796587842,4380.69798613901,0.0,1.0
2025-01-30,31.1519,31.24,30.92,31.0,3341,30.89804545492,30.9854275344907,30.6680351909876,30.7473832768634,3368.44924549838,0.0,1.0
2025-01-31,30.9,31.49,30.9,31.2805,7072,30.6481981695187,31.2333903028525,30.6481981695187,31.0255975029653,7130.10268307828,0.0,1.0
2025-02-03,30.7131,30.83,30.3511,30.43,6365,30.4628212038914,30.5787685943774,30.1037711153035,30.1820281649985,6417.29405794588,0.0,1.0
2025-02-04,31.3388,31.3388,31.13,31.13,4045,31.0834224205473,31.0834224205473,30.8763239164115,30.8763239164115,4078.23322299939,0.0,1.0
2025-02-05,31.4795,31.4795,31.16,31.31,7312,31.2229758665813,31.2229758665813,30.906079448615,31.054857109632,7372.07449359,0.0,1.0
2025-02-06,31.42,31.42,31.25,31.41,4063,31.1639607277112,31.1639607277112,30.9953460452252,31.1540422169768,4096.38110878777,0.0,1.0
2025-02-07,31.4252,31.67,31.395,31.67,7248,31.1691183532932,31.411923496073,31.139164450875,31.411923496073,7307.54867745352,0.0,1.0
2025-02-10,32.0064,32.1,31.82,31.82,6774,31.7455821971807,31.8384194576553,31.5607011570901,31.5607011570901,6829.65435169291,0.0,1.0
2025-02-11,31.936,32.0201,31.86,31.86,2736,31.67575588161,31.7591705568869,31.600375200028,31.600375200028,2758.47863983345,0.0,1.0
2025-02-12,31.8569,31.9899,31.63,31.63,6075,31.5973004617003,31.7292166544688,31.3722494531351,31.3722494531351,6124.91145357757,0.0,1.0
2025-02-13,32.03,32.03,31.7,31.7,4332,31.768989882514,31.768989882514,31.4416790282764,31.4416790282764,4367.5911797363,0.0,1.0
2025-02-14,32.305,32.3412,32.16,32.16,1799,32.041748927712,32.0776539365708,31.8979305220622,31.8979305220622,1813.78036296067,0.0,1.0
2025-02-18,32.5292,32.5292,32.42,32.47,4541,32.2641219383789,32.2641219383789,32.1558118011584,32.2054043548308,4578.30829805691,0.0,1.0
2025-02-19,32.7136,32.9,32.5269,32.59,5952,32.4470192763225,32.6319003164131,32.2618406809099,32.3244264836445,6000.90090069032,0.0,1.0
2025-02-20,32.7468,32.76,32.465,32.76,5769,32.479948731961,32.4930411661305,32.2004450994636,32.4930411661305,5816.39739517514,0.0,1.0
2025-02-21,32.0472,32.88,32.02,32.88,5643,31.7860497209773,32.6120632949442,31.7590713717796,32.6120632949442,5689.3621946565,0.0,1.0
2025-02-24,31.46,31.91,31.46,31.91,8713,31.2036347706491,31.6499677537004,31.2036347706491,31.6499677537004,8784.58493745208,0.0,1.0
2025-02-25,31.091,31.46,30.9701,31.46,5805,30.8376417245471,31.2036347706491,30.7177269297673,31.2036347706491,5852.6931667519,0.0,1.0
2025-02-26,31.3201,31.7099,31.17,31.34,3840,31.0648748054738,31.4514983539036,30.9159979593494,31.0846126418354,3871.54896818731,0.0,1.0
2025-02-27,30.3,31.26,30.3,31.26,3496,30.0530875254504,31.0052645559597,30.0530875254504,31.0052645559597,3524.72270645385,0.0,1.0
2025-02-28,30.33,30.33,29.9252,30.01,10274,30.0828430576538,30.0828430576538,29.6813417431223,29.7654507141507,10358.4099216553,0.0,1.0
2025-03-03,29.59,30.49,29.47,30.49,8062,29.3488732633028,30.2415392294053,29.2298511344892,30.2415392294053,8128.23640143908,0.0,1.0
2025-03-04,29.75,30.0,29.08,29.33,10775,29.5075694350544,29.7555322034162,28.8430292158448,29.0909919842066,10863.5260760985,0.0,1.0
2025-03-05,30.5317,30.5317,30.0001,30.06,4117,30.2828994191681,30.2828994191681,29.7556313885235,29.815043267823,4150.82476615289,0.0,1.0
2025-03-06,29.805,30.4569,29.805,30.17,3608,29.562121244094,30.2087089588742,29.562121244094,29.9241468859022,3637.64288469265,0.0,1.0
2025-03-07,29.84,29.9505,29.32,29.63,6136,29.5968360316646,29.7064355752806,29.0810734734721,29.3885473062407,6186.41262208263,0.0,1.0
2025-03-10,28.72,29.33,28.62,29.33,13445,28.4859628294038,29.0909919842066,28.386777722059,29.0909919842066,13555.4624680412,0.0,1.0
2025-03-11,28.9514,29.08,28.56,28.8,12934,28.7154771677995,28.8430292158448,28.3272666576522,28.5653109152795,13040.2641548267,0.0,1.0
2025-03-12,29.22,29.37,29.0501,29.36,7092,28.9818883661274,29.1306660271445,28.8133728687487,29.12074751641,7150.26700062092,0.0,1.0
2025-03-13,28.48,28.96,28.4001,28.66,2247,28.2479185717764,28.7240070870311,28.168669671008,28.4264517649969,2265.46107591585,0.0,1.0
2025-03-14,29.1946,29.1946,28.88,28.88,14334,28.9566953488618,28.9566953488618,28.6446590011553,28.6446590011553,14451.7663828117,0.0,1.0
2025-03-17,29.6011,29.6499,29.25,29.25,5157,29.3598828102181,29.4082851426023,29.0116438983308,29.0116438983308,5199.36927837029,0.0,1.0
2025-03-18,29.0,29.37,29.0,29.37,6602,28.763681129969,29.1306660271445,28.763681129969,29.1306660271445,6656.24122082619,0.0,1.0
2025-03-19,29.32,29.32,29.11,29.11,4923,29.0810734734721,29.0810734734721,28.8727847480482,28.8727847480482,4963.44676312138,0.0,1.0
2025-03-20,29.07,29.3292,28.95,28.95,4619,28.8331107051103,29.0901985033478,28.7140885762966,28.7140885762966,4656.94913647321,0.0,1.0
2025-03-21,29.01,29.01,28.69,28.69,1157,28.9203935995736,28.9203935995736,28.6013820190199,28.6013820190199,1160.58482691241,0.148,1.0
2025-03-24,29.57,29.6199,29.39,29.39,7089,29.4786638655427,29.5284097338853,29.2992198514812,29.2992198514812,7110.96442349358,0.0,1.0
2025-03-25,29.64,29.7499,29.5909,29.7499,2896,29.5484476487888,29.6580081884852,29.4994993093976,29.6580081884852,2904.97291161482,0.0,1.0
2025-03-26,29.09,29.6,28.924,29.6,2766,29.0001464947121,29.5085712012196,28.8346592372998,29.5085712012196,2774.57012207409,0.0,1.0
2025-03-27,28.79,28.938,28.79,28.89,894,28.701073137943,28.8486159939491,28.701073137943,28.800764256866,896.769952687722,0.0,1.0
2025-03-28,28.0,28.56,27.885,28.5518,3479,27.913513298451,28.47178356442,27.7988685116895,28.4636088926683,3489.77926778589,0.0,1.0
2025-03-31,27.76,27.85,27.1289,27.85,11468,27.6742546130357,27.7639766200664,27.0451039615124,27.7639766200664,11503.5322342537,0.0,1.0
2025-04-01,28.06,28.06,27.61,27.82,2650,27.9733279698048,27.9733279698048,27.5247179346511,27.7340692843895,2658.21070986853,0.0,1.0
2025-04-02,28.23,28.35,27.83,27.83,6446,28.1428028719739,28.2624322146816,27.7440383962818,27.7440383962818,6465.97216445758,0.0,1.0
2025-04-03,26.53,27.0,26.53,27.0,7252,26.4480538502823,26.9166021092206,26.4480538502823,26.9166021092206,7274.46945961003,0.0,1.0
2025-04-04,25.1819,25.97,25.07,25.87,8756,25.1041178760808,25.8897835843133,24.9925635140059,25.7900924653902,8783.12942475806,0.0,1.0
2025-04-07,24.96,25.54,23.855,24.11,23823,24.8829032831906,25.4611117729442,23.781316419091,24.0355287723447,23896.8127325275,0.0,1.0
2025-04-08,24.43,25.91,24.0101,25.91,8158,24.3545403528985,25.8299689129594,23.9359373445406,25.8299689129594,8183.27659287073,0.0,1.0
2025-04-09,27.31,27.31,24.3,24.3,13187,27.225644577882,27.225644577882,24.2249418982985,24.2249418982985,13227.8583513345,0.0,1.0
2025-04-10,26.09,26.5149,25.52,26.47,5670,26.0094129270209,26.4330004913249,25.4411735491596,26.3882391789285,5687.56782073758,0.0,1.0
2025-04-11,26.67,26.67,26.12,26.26,4067,26.5876214167745,26.5876214167745,26.0393202626978,26.1788878291901,4079.60111586239,0.0,1.0
2025-04-14,26.74,27.31,26.61,27.31,6875,26.6574052000207,27.225644577882,26.5278067454207,27.225644577882,6896.30136994193,0.0,1.0
2025-04-15,26.84,26.97,26.755,26.86,5461,26.7570963189437,26.8866947735436,26.6723588678591,26.7770345427283,5477.92025909134,0.0,1.0
2025-04-16,26.13,26.445,26.13,26.3,8547,26.0492893745901,26.3633163991977,26.0492893745901,26.2187642767593,8573.48186311183,0.0,1.0
2025-04-17,26.25,26.32,26.25,26.2916,1127,26.1689187172978,26.2387025005439,26.1689187172978,26.2103902227697,1130.49187547994,0.0,1.0
2025-04-21,25.81,25.83,25.6296,25.74,1826,25.7302777940364,25.750216017821,25.5504350154992,25.6604940107903,1831.65764385658,0.0,1.0
2025-04-22,26.3,26.354,26.02,26.02,2086,26.2187642767593,26.2725974809777,25.9396291437748,25.9396291437748,2092.46322293802,0.0,1.0
2025-04-23,26.97,27.47,26.97,27.47,6104,26.8866947735436,27.3851503681588,26.8866947735436,27.3851503681588,6122.91251812738,0.0,1.0
2025-04-24,27.68,27.68,26.97,26.97,4824,27.5945017178972,27.5945017178972,26.8866947735436,26.8866947735436,4838.94659034181,0.0,1.0
2025-04-25,28.02,28.12,27.75,27.75,2326,27.9334515222356,28.0331426411586,27.6642855011434,27.6642855011434,2333.20683439781,0.0,1.0
2025-04-28,28.0994,28.1199,27.82,28.07,2970,28.0126062706605,28.0330429500397,27.7340692843895,27.9832970816971,2979.20219181491,0.0,1.0
2025-04-29,28.1,28.18,27.91,27.91,1684,28.013204417374,28.0929573125124,27.8237912914202,27.8237912914202,1689.21767374287,0.0,1.0
2025-04-30,28.06,28.06,27.53,27.62,2749,27.9733279698048,27.9733279698048,27.4449650395127,27.5346870465434,2757.51744959569,0.0,1.0
2025-05-01,28.2,28.5,28.2,28.5,1954,28.112895536297,28.4119688930661,28.112895536297,28.4119688930661,1960.05423663514,0.0,1.0
2025-05-02,28.8431,28.94,28.8,28.86,5345,28.7540091220911,28.8506098163275,28.7110422498353,28.7708569211891,5361.56084688577,0.0,1.0
2025-05-05,28.9244,29.028,28.79,28.79,4082,28.8350580017755,28.9383380009798,28.701073137943,28.701073137943,4094.64759157862,0.0,1.0
2025-05-06,28.8079,28.8079,28.75,28.803,1254,28.7189178482302,28.7189178482302,28.6611966903737,28.714032983403,1257.88536987741,0.0,1.0
2025-05-07,28.62,28.765,28.52,28.765,1568,28.5315982357738,28.6761503582122,28.4319071168508,28.6761503582122,1572.8582615373,0.0,1.0
2025-05-08,28.74,29.0086,28.74,28.87,3570,28.6512275784814,28.9189979239087,28.6512275784814,28.7808260330814,3581.0612204644,0.0,1.0
2025-05-09,28.82,29.084,28.81,28.98,5292,28.7309804736199,28.9941650275767,28.7210113617276,28.8904862638967,5308.3966326884,0.0,1.0
2025-05-12,29.9,29.9,29.7501,29.83,5202,29.8076445579887,29.8076445579887,29.6582075707231,29.7378607747426,5218.11777839098,0.0,1.0
2025-05-13,30.35,30.3778,29.9,29.9,4693,30.2562545931424,30.283968724203,29.8076445579887,29.8076445579887,4707.54070242,0.0,1.0
2025-05-14,30.68,30.8099,30.6,30.78,3902,30.5852352855884,30.7147340490694,30.50548239045,30.6849264045114,3914.08988298378,0.0,1.0
2025-05-15,30.6281,30.7615,30.53,30.61,5363,30.5334955948673,30.6664835475107,30.4356986072038,30.5154515023423,5379.61661774527,0.0,1.0
2025-05-16,30.8398,30.9,30.6956,30.6956,3374,30.7445416936274,30.8045557472191,30.6007871001404,30.6007871001404,3384.45393777224,0.0,1.0
2025-05-19,30.7,30.7,30.28,30.29,6351,30.605173509373,30.605173509373,30.1864708098962,30.1964399217885,6370.67781825474,0.0,1.0
2025-05-20,30.71,30.71,30.59,30.59,1361,30.6151426212653,30.6151426212653,30.4955132785577,30.4955132785577,1365.21689665324,0.0,1.0
2025-05-21,30.3,30.8599,30.3,30.8115,1622,30.2064090336809,30.7645796085309,30.2064090336809,30.7163291069722,1627.02557411576,0.0,1.0
2025-05-22,30.424,30.5454,30.4207,30.5454,1150,30.3300260211454,30.451051039518,30.326736214221,30.451051039518,1153.56313824484,0.0,1.0
2025-05-23,30.1,30.24,30.08,30.1256,1816,30.0070267958348,30.146594362327,29.9870885720502,30.0325477222791,1821.62666004575,0.0,1.0
2025-05-27,30.88,30.97,30.53,30.53,3975,30.7846175234345,30.8743395304652,30.4356986072038,30.4356986072038,3987.31606480279,0.0,1.0
2025-05-28,30.81,31.07,30.81,31.07,1575,30.7148337401884,30.9740306493883,30.7148337401884,30.9740306493883,1579.87995020488,0.0,1.0
2025-05-29,30.83,31.38,30.82,31.38,2479,30.734771963973,31.2830731180497,30.7248028520807,31.2830731180497,2486.68088670343,0.0,1.0
2025-05-30,30.61,30.71,30.5,30.71,1667,30.5154515023423,30.6151426212653,30.4057912715269,30.6151426212653,1672.16500126447,0.0,1.0
2025-06-02,31.0,31.0,30.59,30.59,2652,30.9042468661421,30.9042468661421,30.4955132785577,30.4955132785577,2660.2169066307,0.0,1.0
2025-06-03,31.34,31.4,30.9702,31.0,2969,31.2431966704805,31.3030113418343,30.8745389127031,30.9042468661421,2978.19909343383,0.0,1.0
2025-06-04,31.79,31.79,31.4,31.4,2392,31.6918067056341,31.6918067056341,31.3030113418343,31.3030113418343,2399.41132754926,0.0,1.0
2025-06-05,31.64,31.86,31.64,31.83,2940,31.5422700272496,31.7615904888803,31.5422700272496,31.7316831532033,2949.10924038244,0.0,1.0
2025-06-06,32.05,32.1,31.9576,32.0,6242,31.951003614834,32.0008491742956,31.8588890209491,31.9011580553725,6261.34009471675,0.0,1.0
2025-06-09,32.42,32.499,32.19,32.19,6586,32.3198607548493,32.3986167387985,32.0905711813263,32.0905711813263,6606.40593780911,0.0,1.0
2025-06-10,32.54,32.6899,32.3712,32.38,3825,32.4394900975569,32.5889270848226,32.2712114888148,32.2799843072801,3836.85130764043,0.0,1.0
2025-06-11,32.5131,32.879,32.3401,32.84,5891,32.4126731865666,32.777442990706,32.2402075508298,32.738563454326,5909.25256295681,0.0,1.0
2025-06-12,32.69,32.74,32.64,32.64,1311,32.5890267759415,32.638872335403,32.53918121648,32.53918121648,1315.06197759911,0.0,1.0
2025-06-13,31.87,32.18,31.84,32.02,5014,31.7715596007726,32.080602069434,31.7416522650957,31.9210962791571,5029.53528274747,0.0,1.0
2025-06-16,32.53,32.6583,32.0,32.0,5698,32.4295209856646,32.5574246912429,31.9011580553725,31.9011580553725,5715.65457540789,0.0,1.0
2025-06-17,32.15,32.46,32.15,32.4401,3107,32.0506947337571,32.3597372024185,32.0506947337571,32.3398986697528,3116.62667002322,0.0,1.0
2025-06-18,32.51,32.76,32.46,32.6421,4763,32.40958276188,32.6588105591876,32.3597372024185,32.5412747299774,4777.75758909578,0.0,1.0
2025-06-20,32.3,32.81,32.3,32.73,2620,32.2769935737124,32.7866303143499,32.2769935737124,32.7066872962107,2621.86748610077,0.077,1.0
2025-06-23,32.59,32.67,32.22,32.29,6698,32.5667870144671,32.6467300326063,32.1970505555731,32.267000696445,6702.77420683319,0.0,1.0
2025-06-24,33.6,33.63,33.06,33.06,114287,33.5760676184748,33.606046250277,33.036452246035,33.036452246035,114368.461596946,0.0,1.0
2025-06-25,33.55,33.675,33.4512,33.67,4350,33.5261032321378,33.6510141979803,33.4273736047358,33.6460177593466,4353.10059715204,0.0,1.0
2025-06-26,33.5,33.5699,33.21,33.38,4759,33.4761388458008,33.5459890578999,33.1863454050461,33.3562243185919,4762.39212456243,0.0,1.0
2025-06-27,33.65,33.8599,33.42,33.66,6329,33.6260320048118,33.8357824986546,33.3961958276615,33.6360248820792,6333.51119066099,0.0,1.0
2025-06-30,33.99,33.99,33.84,33.89,83592,33.9657898319035,33.9657898319035,33.8158966728925,33.8658610592295,83651.582785548,0.0,1.0
2025-07-01,33.77,33.95,33.6301,33.93,11831,33.7459465320206,33.9258183228339,33.6061461790497,33.9058325682991,11839.4329114726,0.0,1.0
2025-07-02,33.91,33.9148,33.57,33.69,5174,33.8858468137643,33.8906433948526,33.5460889866726,33.6660035138814,5177.68792865854,0.0,1.0
2025-07-03,34.13,34.29,34.01,34.01,3721,34.1056901136472,34.2655761499256,33.9857755864383,33.9857755864383,3723.65225793166,0.0,1.0
2025-07-07,33.8,34.0338,33.61,34.02,18531,33.7759251638228,34.0095586343347,33.5860604957422,33.9957684637057,18544.2085438677,0.0,1.0
2025-07-08,34.0,34.04,33.8801,33.8801,6793,33.9757827091709,34.0157542182405,33.8559681107348,33.8559681107348,6797.84192102387,0.0,1.0
2025-07-09,34.06,34.09,33.811,34.09,7519,34.0357399727753,34.0657186045775,33.786917328817,34.0657186045775,7524.35939999684,0.0,1.0
2025-07-10,33.9829,34.12,33.8452,34.12,6645,33.9586948890437,34.0956972363797,33.8210929690715,34.0956972363797,6649.7364294426,0.0,1.0
2025-07-11,33.77,33.9699,33.77,33.9699,1042,33.7459465320206,33.945704148596,33.7459465320206,33.945704148596,1042.74271775458,0.0,1.0
2025-07-14,33.89,34.0121,33.68,33.7,2215,33.8658610592295,33.9878740906645,33.656010636614,33.6759963911488,2216.5788098142,0.0,1.0
2025-07-15,34.14,34.41,34.14,34.3352,4039,34.1156829909146,34.3854906771344,34.1156829909146,34.3107439551743,4041.87892227519,0.0,1.0
2025-07-16,34.4891,34.4891,34.1,34.24,8656,34.4645343363196,34.4645343363196,34.0757114818449,34.2156117635886,8662.16983194209,0.0,1.0
2025-07-17,34.7297,34.73,34.682,34.682,2011,34.7049629633733,34.7052627496913,34.6572969388078,34.6572969388078,2012.43340249949,0.0,1.0
2025-07-18,34.7937,34.93,34.6301,34.93,3459,34.7689173778847,34.9051202950394,34.60543390579,34.9051202950394,3461.46550932159,0.0,1.0
2025-07-21,34.9776,35.1899,34.96,35.04,6181,34.9526863908323,35.1648351752192,34.9350989268416,35.0150419449808,6185.40569907971,0.0,1.0
2025-07-22,34.8555,34.905,34.66,34.905,4720,34.8306733593973,34.8801381018709,34.6353126088195,34.8801381018709,4723.3643261052,0.0,1.0
2025-07-23,34.974,35.029,34.78,34.9,5736,34.949088955016,35.0040497799867,34.7552271360284,34.8751416632372,5740.08851155497,0.0,1.0
2025-07-24,34.8235,35.07,34.79,35.07,4438,34.7986961521416,35.0450205767831,34.7652200132958,35.0450205767831,4441.16332187604,0.0,1.0
2025-07-25,34.9245,34.97,34.78,34.78,5681,34.8996242125423,34.945091804109,34.7552271360284,34.7552271360284,5685.04930860248,0.0,1.0
2025-07-28,35.2099,35.22,35.1161,35.21,10435,35.184820929754,35.1949137357941,35.0910877409858,35.1849208585267,10442.4378692601,0.0,1.0
2025-07-29,35.1106,35.45,35.0301,35.45,10498,35.0855916584887,35.4247499129444,35.0051489964861,35.4247499129444,10505.4827744603,0.0,1.0
2025-07-30,35.2055,35.44,35.11,35.23,12083,35.1804240637564,35.414757035677,35.0849920858527,35.2049066130615,12091.6125322731,0.0,1.0
2025-07-31,35.2556,35.889,35.25,35.889,7581,35.2304883788661,35.8634372249834,35.2248923675963,35.8634372249834,7586.403592416,0.0,1.0
2025-08-01,34.6792,34.99,34.5,34.99,8985,34.6544989331729,34.9650775586438,34.4754265725411,34.9650775586438,8991.40433687613,0.0,1.0
2025-08-04,35.4952,35.499,35.342,35.342,4603,35.469917718193,35.4737150115547,35.3168268384564,35.3168268384564,4606.28093073354,0.0,1.0
2025-08-05,35.2682,35.68,35.25,35.68,5500,35.243079404223,35.6545860900947,35.2248923675963,35.6545860900947,5503.92029524971,0.0,1.0
2025-08-06,35.0972,35.19,34.73,35.12,15739,35.0722012029504,35.1649351039919,34.7052627496913,35.0949849631201,15750.2184594428,0.0,1.0
2025-08-07,35.1654,35.52,34.9,35.4,17367,35.1403526259141,35.4947000538162,34.8751416632372,35.3747855266074,17379.3788668367,0.0,1.0
2025-08-08,35.2455,35.31,35.11,35.11,4284,35.220395572826,35.2848496312007,35.0849920858527,35.0849920858527,4287.05355360905,0.0,1.0
2025-08-11,35.1311,35.46,35.1311,35.31,7025,35.1060770568869,35.4347427902118,35.1060770568869,35.2848496312007,7030.00728620531,0.0,1.0
2025-08-12,35.7612,35.7612,35.6143,35.6206,7017,35.735728253506,35.735728253506,35.5889328864478,35.5952283991263,7022.00158395767,0.0,1.0
2025-08-13,36.0778,36.1399,35.86,36.03,8950,36.052102747792,36.1141585156225,35.8344578809079,36.0043367944538,8956.3793895427,0.0,1.0
2025-08-14,35.8517,35.9,35.56,35.56,6635,35.826163792776,35.8744293899775,35.5346715628858,35.5346715628858,6639.72930163305,0.0,1.0
2025-08-15,35.6844,35.71,35.6,35.635,3640,35.6589829560923,35.6845647218969,35.5746430719554,35.6096181423913,3642.59452267436,0.0,1.0
2025-08-18,35.7061,35.708,35.6,35.68,3797,35.6806674997626,35.6825661464434,35.5746430719554,35.6545860900947,3799.70642928421,0.0,1.0
2025-08-19,35.1562,35.57,35.14,35.54,6290,35.1311591788281,35.5446644401532,35.1149707176549,35.514685808351,6294.48339220376,0.0,1.0
2025-08-20,35.0096,35.0589,34.53,35.04,12631,34.9846635980879,35.0339284830162,34.5054052043433,35.0150419449808,12640.0031362362,0.0,1.0
2025-08-21,34.794,34.91,34.71,34.895,3765,34.7692171642027,34.8851345405046,34.6852769951565,34.8701452246035,3767.68362029367,0.0,1.0
2025-08-22,35.6166,35.66,34.95,34.95,3303,35.5912312482193,35.6346003355598,34.9251060495742,34.9251060495742,3305.35431549269,0.0,1.0
2025-08-25,35.5658,35.7155,35.565,35.71,3601,35.5404674317009,35.6900608043939,35.5396680015195,35.6845647218969,3603.56672421713,0.0,1.0
2025-08-26,35.6363,35.6714,35.5501,35.645,5412,35.6109172164361,35.6459922156447,35.5247786143911,35.6196110196587,5415.85757052572,0.0,1.0
2025-08-27,35.7252,35.7788,35.47,35.64,9904,35.6997538953433,35.7533157174966,35.4447356674792,35.614614581025,9911.0593825733,0.0,1.0
2025-08-28,35.9839,36.059,35.85,35.85,1846,35.958269630251,36.0333161385292,35.8244650036405,35.8244650036405,1847.315793642,0.0,1.0
2025-08-29,35.7097,36.05,35.685,36.02,12222,35.6842649355788,36.0243225489886,35.6595825287284,35.9943439171864,12230.7116088258,0.0,1.0
2025-09-02,35.4022,35.41,35.1101,35.18,5098,35.3769839596062,35.3847784038748,35.0850920146253,35.1549422267245,5101.633757306,0.0,1.0
2025-09-03,35.6347,35.829,35.45,35.76,6833,35.6093183560733,35.803479961379,35.4247499129444,35.7345291082339,6837.87043226205,0.0,1.0
2025-09-04,35.8214,35.8214,35.5286,35.73,2240,35.7958853746557,35.7958853746557,35.5032939282662,35.7045504764317,2241.59662933807,0.0,1.0
2025-09-05,35.8919,36.15,35.675,36.06,11489,35.8663351593909,36.1242513216626,35.6495896514609,36.034315426256,11497.1891403862,0.0,1.0
2025-09-08,36.2221,36.3099,36.12,36.28,5819,36.1962999667606,36.2840374291684,36.0942726898604,36.2541587261388,5823.14767237419,0.0,1.0
2025-09-09,36.385,36.385,36.22,36.25,3746,36.3590839374466,36.3590839374466,36.1942014625344,36.2241800943366,3748.67007745553,0.0,1.0
2025-09-10,36.482,36.84,36.4185,36.84,2804,36.4560148469404,36.8137598531134,36.3925600762924,36.8137598531134,2805.9986377964,0.0,1.0
2025-09-11,36.7774,36.9,36.7198,36.74,8994,36.7512044414195,36.8737171167178,36.6936454683592,36.7138310804394,9000.4107519047,0.0,1.0
2025-09-12,36.8891,36.9185,36.78,36.88,5656,36.8628248804964,36.8922039396625,36.753802589509,36.853731362183,5660.03148907861,0.0,1.0
2025-09-15,37.3565,37.39,36.94,36.94,9366,37.3298919639748,37.3633681028206,36.9136886257875,36.9136886257875,9372.67590641978,0.0,1.0
2025-09-16,37.4637,37.487,37.26,37.41,8375,37.4370156082814,37.4602990123144,37.2334606983444,37.3833538573554,8380.96954049387,0.0,1.0
2025-09-17,37.5748,37.6884,37.46,37.46,2156,37.5480364747222,37.6615555604799,37.4333182436924,37.4333182436924,2157.53675573789,0.0,1.0
2025-09-18,37.9058,38.0299,37.68,37.72,20643,37.8788007122733,38.0028123191617,37.6531615435753,37.6931330526449,20657.7139372436,0.0,1.0
2025-09-19,37.8798,37.98,37.68,37.98,6572,37.8798,37.98,37.68,37.98,6572,0.027,1.0
2025-09-22,38.2269,38.28,37.8,37.8,15892,38.2269,38.28,37.8,37.8,15892,0.0,1.0
2025-09-23,37.8323,38.17,37.73,38.16,9793,37.8323,38.17,37.73,38.16,9793,0.0,1.0
2025-09-24,37.4884,37.78,37.33,37.78,16985,37.4884,37.78,37.33,37.78,16985,0.0,1.0
2025-09-25,37.4295,37.48,37.2,37.2,2427,37.4295,37.48,37.2,37.2,2427,0.0,1.0
2025-09-26,37.6808,37.6808,37.2483,37.2483,1606,37.6808,37.6808,37.2483,37.2483,1606,0.0,1.0
2025-09-29,37.9745,38.175,37.9745,38.1489,5786,37.9745,38.175,37.9745,38.1489,5786,0.0,1.0
2025-09-30,37.8928,38.01,37.56,38.01,3376,37.8928,38.01,37.56,38.01,3376,0.0,1.0
2025-10-01,37.6889,37.75,37.47,37.66,15704,37.6889,37.75,37.47,37.66,15704,0.0,1.0
2025-10-02,38.034,38.06,37.86,38.06,5179,38.034,38.06,37.86,38.06,5179,0.0,1.0
2025-10-03,37.8141,38.15,37.715,38.1,6894,37.8141,38.15,37.715,38.1,6894,0.0,1.0
2025-10-06,38.4519,38.69,38.3147,38.49,5798,38.4519,38.69,38.3147,38.49,5798,0.0,1.0
2025-10-07,38.0484,38.6987,37.96,38.55,10273,38.0484,38.6987,37.96,38.55,10273,0.0,1.0
2025-10-08,38.5952,38.5952,38.13,38.13,4810,38.5952,38.5952,38.13,38.13,4810,0.0,1.0
2025-10-09,38.4541,38.59,38.19,38.54,7288,38.4541,38.59,38.19,38.54,7288,0.0,1.0
2025-10-10,36.8055,38.44,36.805,38.44,13439,36.8055,38.44,36.805,38.44,13439,0.0,1.0
2025-10-13,37.7081,37.7095,37.46,37.46,5860,37.7081,37.7095,37.46,37.46,5860,0.0,1.0
2025-10-14,37.4665,37.84,37.08,37.32,8151,37.4665,37.84,37.08,37.32,8151,0.0,1.0
2025-10-15,38.0273,38.27,37.7,38.0,4317,38.0273,38.27,37.7,38.0,4317,0.0,1.0
2025-10-16,37.6994,38.1671,37.53,38.15,8156,37.6994,38.1671,37.53,38.15,8156,0.0,1.0
2025-10-17,37.6635,37.6635,37.315,37.48,4485,37.6635,37.6635,37.315,37.48,4485,0.0,1.0
2025-10-20,38.3904,38.47,38.07,38.07,8346,38.3904,38.47,38.07,38.07,8346,0.0,1.0
2025-10-21,38.3744,38.48,38.1816,38.42,5590,38.3744,38.48,38.1816,38.42,5590,0.0,1.0
2025-10-22,37.8353,38.32,37.52,38.32,11229,37.8353,38.32,37.52,38.32,11229,0.0,1.0
2025-10-23,37.9916,38.07,37.69,37.69,3760,37.9916,38.07,37.69,37.69,3760,0.0,1.0
2025-10-24,38.5113,38.69,38.449,38.52,19179,38.5113,38.69,38.449,38.52,19179,0.0,1.0
2025-10-27,39.2536,39.31,39.0,39.05,15795,39.2536,39.31,39.0,39.05,15795,0.0,1.0
2025-10-28,39.1206,39.41,39.1206,39.41,18520,39.1206,39.41,39.1206,39.41,18520,0.0,1.0
2025-10-29,39.0275,39.44,38.89,39.44,5643,39.0275,39.44,38.89,39.44,5643,0.0,1.0
2025-10-30,38.1766,38.58,38.11,38.42,14575,38.1766,38.58,38.11,38.42,14575,0.0,1.0
2025-10-31,38.3973,38.6,38.2172,38.6,5255,38.3973,38.6,38.2172,38.6,5255,0.0,1.0
2025-11-03,38.28,38.72,38.1,38.72,16883,38.28,38.72,38.1,38.72,16883,0.0,1.0
2025-11-04,37.29,37.79,37.29,37.74,11264,37.29,37.79,37.29,37.74,11264,0.0,1.0
2025-11-05,37.4213,37.5119,37.03,37.16,7922,37.4213,37.5119,37.03,37.16,7922,0.0,1.0
2025-11-06,36.5245,37.38,36.515,37.38,12019,36.5245,37.38,36.515,37.38,12019,0.0,1.0
2025-11-07,36.4345,36.4345,35.69,36.17,8154,36.4345,36.4345,35.69,36.17,8154,0.0,1.0
2025-11-10,37.2028,37.2479,36.89,37.15,6703,37.2028,37.2479,36.89,37.15,6703,0.0,1.0
2025-11-11,37.0337,37.17,36.96,37.06,12546,37.0337,37.17,36.96,37.06,12546,0.0,1.0
2025-11-12,37.1582,37.34,37.088,37.34,17396,37.1582,37.34,37.088,37.34,17396,0.0,1.0
2025-11-13,36.2291,37.01,36.15,36.99,47386,36.2291,37.01,36.15,36.99,47386,0.0,1.0
2025-11-14,36.2669,36.53,36.2669,36.31,3140,36.2669,36.53,36.2669,36.31,3140,0.0,1.0
2025-11-17,35.5981,36.2448,35.4215,36.03,8958,35.5981,36.2448,35.4215,36.03,8958,0.0,1.0
2025-11-18,35.4729,35.625,35.07,35.4555,5134,35.4729,35.625,35.07,35.4555,5134,0.0,1.0
2025-11-19,35.2056,35.605,35.05,35.39,9433,35.2056,35.605,35.05,35.39,9433,0.0,1.0
2025-11-20,34.3095,35.815,34.3095,35.81,5774,34.3095,35.815,34.3095,35.81,5774,0.0,1.0
2025-11-21,34.7693,34.8265,34.25,34.698,6963,34.7693,34.8265,34.25,34.698,6963,0.0,1.0
2025-11-24,35.4419,35.4999,35.12,35.12,13015,35.4419,35.4999,35.12,35.12,13015,0.0,1.0
2025-11-25,35.5518,35.5518,35.19,35.3,2245,35.5518,35.5518,35.19,35.3,2245,0.0,1.0
2025-11-26,35.6632,35.75,35.615,35.73,8468,35.6632,35.75,35.615,35.73,8468,0.0,1.0