date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-05-10,25.0,25.109,25.0,25.109,100,22.566120027604,22.6645083109243,22.566120027604,22.6645083109243,110.785549174686,0.0,1.0
2022-05-11,24.8438,24.97,24.8438,24.97,100,22.4251269096715,22.5390406835709,22.4251269096715,22.5390406835709,110.785549174687,0.0,1.0
2022-05-12,24.7695,24.7695,24.72,24.73,1600,22.3580604009495,22.3580604009495,22.3133794832948,22.3224059313059,1772.56878679498,0.0,1.0
2022-05-13,25.16,25.16,25.13,25.13,1700,22.7105431957806,22.7105431957806,22.6834638517475,22.6834638517475,1883.35433596968,0.0,1.0
2022-05-16,25.0586,25.08,25.0586,25.08,100,22.6190150129487,22.6383316116923,22.6190150129487,22.6383316116923,110.785549174686,0.0,1.0
2022-05-17,25.56,25.56,25.56,25.56,700,23.0716011162223,23.0716011162223,23.0716011162223,23.0716011162223,775.498844222806,0.0,1.0
2022-05-18,24.9641,25.06,24.9641,25.06,650,22.5337150792443,22.6202787156702,22.5337150792443,22.6202787156702,720.106069635464,0.0,1.0
2022-05-19,25.08,25.08,25.08,25.08,100,22.6383316116923,22.6383316116923,22.6383316116923,22.6383316116923,110.785549174687,0.0,1.0
2022-05-20,25.16,25.16,24.99,24.99,900,22.7105431957806,22.7105431957806,22.5570935795929,22.5570935795929,997.069942572181,0.0,1.0
2022-05-23,25.66,25.66,25.66,25.66,100,23.1618655963327,23.1618655963327,23.1618655963327,23.1618655963327,110.785549174687,0.0,1.0
2022-05-24,25.4246,25.4246,25.32,25.32,200,22.9493830101528,22.9493830101528,22.8549663639573,22.8549663639573,221.571098349373,0.0,1.0
2022-05-25,25.75,25.75,25.75,25.75,105,23.2431036284321,23.2431036284321,23.2431036284321,23.2431036284321,116.324826633421,0.0,1.0
2022-05-26,26.27,26.27,26.27,26.27,700,23.7124789250063,23.7124789250063,23.7124789250063,23.7124789250063,775.498844222805,0.0,1.0
2022-05-27,26.8,26.8,26.8,26.8,700,24.1908806695915,24.1908806695915,24.1908806695915,24.1908806695915,775.498844222805,0.0,1.0
2022-05-31,26.8759,26.98,26.8759,26.97,1505,24.2593914099953,24.3533567337902,24.2593914099953,24.3443302857792,1667.32251507903,0.0,1.0
2022-06-01,26.4257,26.4257,26.4257,26.4257,8,23.8530207205382,23.8530207205382,23.8530207205382,23.8530207205382,8.86284393397492,0.0,1.0
2022-06-02,26.89,26.89,26.89,26.89,100,24.2721187016908,24.2721187016908,24.2721187016908,24.2721187016908,110.785549174687,0.0,1.0
2022-06-03,26.5988,26.5988,26.5988,26.5988,100,24.0092685356093,24.0092685356093,24.0092685356093,24.0092685356093,110.785549174687,0.0,1.0
2022-06-06,26.6384,26.67,26.6384,26.67,100,24.045013269733,24.0735368454479,24.045013269733,24.0735368454479,110.785549174687,0.0,1.0
2022-06-07,26.72,26.72,26.49,26.49,202,24.1186690855031,24.1186690855031,23.9110607812492,23.9110607812492,223.786809332867,0.0,1.0
2022-06-08,26.4081,26.4081,26.4081,26.4081,3,23.8371341720388,23.8371341720388,23.8371341720388,23.8371341720388,3.32356647524059,0.0,1.0
2022-06-09,25.7832,26.25,25.7832,26.25,500,23.2730714358288,23.6944260289842,23.2730714358288,23.6944260289842,553.927745873432,0.0,1.0
2022-06-10,24.9523,25.7,24.9523,25.7,519,22.5230638705913,23.1979713883769,22.5230638705913,23.1979713883769,574.977000216624,0.0,1.0
2022-06-13,23.79,23.79,23.79,23.79,100,21.4739198182679,21.4739198182679,21.4739198182679,21.4739198182679,110.785549174687,0.0,1.0
2022-06-14,23.6091,23.6091,23.6091,23.6091,100,21.3106313737482,21.3106313737482,21.3106313737482,21.3106313737482,110.785549174687,0.0,1.0
2022-06-15,23.99,23.99,23.99,23.99,101,21.6544487784888,21.6544487784888,21.6544487784888,21.6544487784888,111.893404666433,0.0,1.0
2022-06-16,23.26,23.26,23.26,23.26,104,20.9955180736827,20.9955180736827,20.9955180736827,20.9955180736827,115.216971141674,0.0,1.0
2022-06-17,23.37,23.37,23.37,23.37,104,21.0948090018042,21.0948090018042,21.0948090018042,21.0948090018042,115.216971141674,0.0,1.0
2022-06-21,23.77,23.77,23.77,23.77,105,21.4558669222459,21.4558669222459,21.4558669222459,21.4558669222459,116.324826633421,0.0,1.0
2022-06-22,23.8085,23.8085,23.8085,23.8085,25,21.4906187470884,21.4906187470884,21.4906187470884,21.4906187470884,27.6963872936716,0.0,1.0
2022-06-23,23.86,23.86,23.86,23.86,109,21.5371049543452,21.5371049543452,21.5371049543452,21.5371049543452,120.756248600409,0.0,1.0
2022-06-24,24.71,24.79,24.65,24.65,600,22.3043530352838,22.3765646193721,22.2501943472175,22.2501943472175,664.713295048119,0.0,1.0
2022-06-27,24.6281,24.64,24.6281,24.64,402,22.2304264260733,22.2411678992065,22.2304264260733,22.2411678992065,445.357907682241,0.0,1.0
2022-06-28,24.2562,24.2562,24.2562,24.2562,402,21.8947328245427,21.8947328245427,21.8947328245427,21.8947328245427,445.35790768224,0.0,1.0
2022-06-29,23.9405,23.9405,23.9405,23.9405,0,21.6097678608341,21.6097678608341,21.6097678608341,21.6097678608341,0,0.0,1.0
2022-06-30,23.6046,23.6046,23.6046,23.6046,0,21.3065694721432,21.3065694721432,21.3065694721432,21.3065694721432,0,0.0,1.0
2022-07-01,23.96,23.96,23.96,23.96,300,21.6273694344557,21.6273694344557,21.6273694344557,21.6273694344557,332.356647524059,0.0,1.0
2022-07-05,24.12,24.12,24.12,24.12,100,21.7717926026323,21.7717926026323,21.7717926026323,21.7717926026323,110.785549174687,0.0,1.0
2022-07-06,24.0123,24.0123,24.0123,24.0123,100,21.6745777575534,21.6745777575534,21.6745777575534,21.6745777575534,110.785549174687,0.0,1.0
2022-07-07,24.43,24.48,24.43,24.48,475,22.0516124909746,22.0967447310298,22.0516124909746,22.0967447310298,526.231358579761,0.0,1.0
2022-07-08,24.2918,24.2918,24.2918,24.2918,475,21.926866979462,21.926866979462,21.926866979462,21.926866979462,526.231358579761,0.0,1.0
2022-07-11,23.9789,23.9789,23.9789,23.9789,0,21.6444294211965,21.6444294211965,21.6444294211965,21.6444294211965,0,0.0,1.0
2022-07-12,23.9103,24.34,23.9103,24.17,810,21.5825079878408,21.9703744588752,21.5825079878408,21.8169248426875,897.36294831496,0.0,1.0
2022-07-13,23.5909,23.68,23.5909,23.68,765,21.2942032383681,21.3746288901465,21.2942032383681,21.3746288901465,847.509451186353,0.0,1.0
2022-07-14,23.3014,23.3014,23.28,23.28,600,21.0328875684485,21.0328875684485,21.0135709697048,21.0135709697048,664.713295048118,0.0,1.0
2022-07-15,24.0311,24.05,24.0311,24.05,100,21.6915474798142,21.708607466555,21.6915474798142,21.708607466555,110.785549174686,0.0,1.0
2022-07-18,23.9891,24.4,23.9891,24.4,490,21.6536363981678,22.0245331469415,21.6536363981678,22.0245331469415,542.849190955964,0.0,1.0
2022-07-19,24.78,24.78,24.78,24.78,100,22.3675381713611,22.3675381713611,22.3675381713611,22.3675381713611,110.785549174686,0.0,1.0
2022-07-20,24.94,24.94,24.79,24.79,1050,22.5119613395377,22.5119613395377,22.3765646193721,22.3765646193721,1163.24826633421,0.0,1.0
2022-07-21,25.13,25.14,25.13,25.14,300,22.6834638517475,22.6924902997586,22.6834638517475,22.6924902997586,332.35664752406,0.0,1.0
2022-07-22,24.9924,24.9924,24.9924,24.9924,2,22.5592599271156,22.5592599271156,22.5592599271156,22.5592599271156,2.21571098349373,0.0,1.0
2022-07-25,25.08,25.08,25.08,25.08,100,22.6383316116923,22.6383316116923,22.6383316116923,22.6383316116923,110.785549174687,0.0,1.0
2022-07-26,24.7297,24.7297,24.7297,24.7297,2,22.3221351378655,22.3221351378655,22.3221351378655,22.3221351378655,2.21571098349373,0.0,1.0
2022-07-27,25.21,25.31,25.21,25.31,300,22.7556754358359,22.8459399159463,22.7556754358359,22.8459399159463,332.356647524059,0.0,1.0
2022-07-28,25.69,25.69,25.69,25.69,100,23.1889449403659,23.1889449403659,23.1889449403659,23.1889449403659,110.785549174686,0.0,1.0
2022-07-29,26.02,26.02,26.02,26.02,100,23.4868177247302,23.4868177247302,23.4868177247302,23.4868177247302,110.785549174687,0.0,1.0
2022-08-01,25.9662,25.9662,25.9662,25.9662,0,23.4382554344308,23.4382554344308,23.4382554344308,23.4382554344308,0,0.0,1.0
2022-08-02,25.6121,25.92,25.6121,25.92,500,23.1186289103598,23.3965532446198,23.1186289103598,23.3965532446198,553.927745873434,0.0,1.0
2022-08-03,25.95,25.95,25.95,25.95,100,23.4236325886529,23.4236325886529,23.4236325886529,23.4236325886529,110.785549174687,0.0,1.0
2022-08-04,25.9578,25.9578,25.9578,25.9578,100,23.4306732181015,23.4306732181015,23.4306732181015,23.4306732181015,110.785549174687,0.0,1.0
2022-08-05,26.07,26.07,26.07,26.07,100,23.5319499647854,23.5319499647854,23.5319499647854,23.5319499647854,110.785549174687,0.0,1.0
2022-08-08,26.1332,26.22,26.1332,26.22,200,23.5889971162152,23.6673466849511,23.5889971162152,23.6673466849511,221.571098349373,0.0,1.0
2022-08-09,26.0265,26.0265,26.0265,26.0265,200,23.4926849159374,23.4926849159374,23.4926849159374,23.4926849159374,221.571098349373,0.0,1.0
2022-08-10,26.55,26.55,26.55,26.55,700,23.9652194693154,23.9652194693154,23.9652194693154,23.9652194693154,775.498844222807,0.0,1.0
2022-08-11,27.0,27.0,27.0,27.0,100,24.3714096298123,24.3714096298123,24.3714096298123,24.3714096298123,110.785549174687,0.0,1.0
2022-08-12,27.4346,27.4346,27.3,27.3,457,24.7636990603722,24.7636990603722,24.6422030701435,24.6422030701435,506.289959728317,0.0,1.0
2022-08-15,27.4547,27.4547,27.38,27.38,800,24.7818422208744,24.7818422208744,24.7144146542319,24.7144146542319,886.284393397491,0.0,1.0
2022-08-16,27.54,27.54,27.54,27.54,100,24.8588378224085,24.8588378224085,24.8588378224085,24.8588378224085,110.785549174687,0.0,1.0
2022-08-17,27.3809,27.3809,27.3809,27.3809,100,24.7152270345529,24.7152270345529,24.7152270345529,24.7152270345529,110.785549174686,0.0,1.0
2022-08-18,27.4186,27.4186,27.4186,27.4186,7,24.7492567435545,24.7492567435545,24.7492567435545,24.7492567435545,7.75498844222806,0.0,1.0
2022-08-19,26.87,26.87,26.87,26.87,100,24.2540658056688,24.2540658056688,24.2540658056688,24.2540658056688,110.785549174686,0.0,1.0
2022-08-22,26.36,26.36,26.36,26.36,100,23.7937169571056,23.7937169571056,23.7937169571056,23.7937169571056,110.785549174687,0.0,1.0
2022-08-23,26.2999,26.2999,26.2999,26.2999,100,23.7394680045593,23.7394680045593,23.7394680045593,23.7394680045593,110.785549174686,0.0,1.0
2022-08-24,26.36,26.52,26.36,26.52,400,23.7937169571056,23.9381401252823,23.7937169571056,23.9381401252823,443.142196698747,0.0,1.0
2022-08-25,26.74,26.74,26.74,26.74,100,24.1367219815252,24.1367219815252,24.1367219815252,24.1367219815252,110.785549174687,0.0,1.0
2022-08-26,26.21,26.21,26.21,26.21,700,23.65832023694,23.65832023694,23.65832023694,23.65832023694,775.498844222806,0.0,1.0
2022-08-29,25.76,25.76,25.74,25.74,500,23.2521300764431,23.2521300764431,23.2340771804211,23.2340771804211,553.927745873434,0.0,1.0
2022-08-30,25.6069,25.68,25.6069,25.68,300,23.1139351573941,23.1799184923548,23.1139351573941,23.1799184923548,332.35664752406,0.0,1.0
2022-08-31,25.44,25.5,25.44,25.5,900,22.9632837400898,23.0174424281561,22.9632837400898,23.0174424281561,997.06994257218,0.0,1.0
2022-09-01,25.3482,25.3482,25.3482,25.3482,900,22.8804209473485,22.8804209473485,22.8804209473485,22.8804209473485,997.069942572177,0.0,1.0
2022-09-02,25.1461,25.1461,25.1461,25.1461,0,22.6979964330453,22.6979964330453,22.6979964330453,22.6979964330453,0,0.0,1.0
2022-09-06,25.1675,25.1675,25.15,25.15,100,22.7173130317889,22.7173130317889,22.7015167477696,22.7015167477696,110.785549174687,0.0,1.0
2022-09-07,25.67,25.67,25.29,25.29,850,23.1708920443438,23.1708920443438,22.8278870199242,22.8278870199242,941.677167984835,0.0,1.0
2022-09-08,26.01,26.01,25.99,25.99,350,23.4777912767192,23.4777912767192,23.4597383806971,23.4597383806971,387.749422111403,0.0,1.0
2022-09-09,26.43,26.43,26.43,26.43,100,23.8569020931829,23.8569020931829,23.8569020931829,23.8569020931829,110.785549174687,0.0,1.0
2022-09-12,26.68,26.86,26.68,26.86,470,24.082563293459,24.2450393576577,24.082563293459,24.2450393576577,520.692081121026,0.0,1.0
2022-09-13,25.66,25.79,25.66,25.79,1050,23.1618655963327,23.2792094204763,23.1618655963327,23.2792094204763,1163.24826633421,0.0,1.0
2022-09-14,25.6386,25.6386,25.6386,25.6386,1,23.1425489975891,23.1425489975891,23.1425489975891,23.1425489975891,1.10785549174687,0.0,1.0
2022-09-15,25.632,25.632,25.632,25.632,1,23.1365915419018,23.1365915419018,23.1365915419018,23.1365915419018,1.10785549174687,0.0,1.0
2022-09-16,25.2827,25.2827,25.26,25.26,300,22.8212977128761,22.8212977128761,22.8008076758911,22.8008076758911,332.35664752406,0.0,1.0
2022-09-19,25.51,25.51,25.51,25.51,100,23.0264688761671,23.0264688761671,23.0264688761671,23.0264688761671,110.785549174687,0.0,1.0
2022-09-20,25.0908,25.0908,24.99,24.99,102,22.6480801755442,22.6480801755442,22.5570935795929,22.5570935795929,113.00126015818,0.0,1.0
2022-09-21,24.81,24.82,24.81,24.82,300,22.3946175153942,22.4036439634052,22.3946175153942,22.4036439634052,332.356647524059,0.0,1.0
2022-09-22,24.0427,24.0427,24.0427,24.0427,1,21.702018159507,21.702018159507,21.702018159507,21.702018159507,1.10785549174686,0.0,1.0
2022-09-23,23.5343,23.5343,23.5343,23.5343,1,21.2431135426256,21.2431135426256,21.2431135426256,21.2431135426256,1.10785549174687,0.0,1.0
2022-09-26,23.3044,23.3044,23.3044,23.3044,0,21.0355955028518,21.0355955028518,21.0355955028518,21.0355955028518,0,0.0,1.0
2022-09-27,23.1618,23.38,23.1618,23.38,100,20.9068783542143,21.1038354498152,20.9068783542143,21.1038354498152,110.785549174687,0.0,1.0
2022-09-28,23.56,23.56,23.56,23.56,100,21.266311514014,21.266311514014,21.266311514014,21.266311514014,110.785549174687,0.0,1.0
2022-09-29,23.2126,23.2126,23.2126,23.2126,100,20.9527327101104,20.9527327101104,20.9527327101104,20.9527327101104,110.785549174687,0.0,1.0
2022-09-30,23.0074,23.0074,23.0074,23.0074,0,20.7675099969238,20.7675099969238,20.7675099969238,20.7675099969238,0,0.0,1.0
2022-10-03,23.45,23.45,23.45,23.45,100,21.1670205858925,21.1670205858925,21.1670205858925,21.1670205858925,110.785549174687,0.0,1.0
2022-10-04,24.63,24.63,23.96,23.96,800,22.2321414511954,22.2321414511954,21.6273694344557,21.6273694344557,886.284393397494,0.0,1.0
2022-10-05,24.66,24.67,24.63,24.67,501,22.2592207952286,22.2682472432396,22.2321414511954,22.2682472432396,555.035601365179,0.0,1.0
2022-10-06,24.32,24.32,24.3,24.3,200,21.9523215628532,21.9523215628532,21.9342686668311,21.9342686668311,221.571098349373,0.0,1.0
2022-10-07,23.5795,23.5795,23.5795,23.5795,200,21.2839130876355,21.2839130876355,21.2839130876355,21.2839130876355,221.571098349373,0.0,1.0
2022-10-10,23.3985,23.3985,23.3985,23.3985,0,21.1205343786357,21.1205343786357,21.1205343786357,21.1205343786357,0,0.0,1.0
2022-10-11,22.9345,22.9345,22.9345,22.9345,0,20.7017071909233,20.7017071909233,20.7017071909233,20.7017071909233,0,0.0,1.0
2022-10-12,22.819,22.819,22.8,22.8,295,20.5974517163958,20.5974517163958,20.5803014651748,20.5803014651748,326.817370065326,0.0,1.0
2022-10-13,23.39,23.39,23.39,23.39,100,21.1128618978263,21.1128618978263,21.1128618978263,21.1128618978263,110.785549174686,0.0,1.0
2022-10-14,22.9632,22.9632,22.9632,22.9632,100,20.727613096715,20.727613096715,20.727613096715,20.727613096715,110.785549174687,0.0,1.0
2022-10-17,23.55,23.55,23.55,23.55,100,21.257285066003,21.257285066003,21.257285066003,21.257285066003,110.785549174686,0.0,1.0
2022-10-18,23.97,23.97,23.97,23.97,100,21.6363958824667,21.6363958824667,21.6363958824667,21.6363958824667,110.785549174687,0.0,1.0
2022-10-19,23.65,23.72,23.65,23.72,300,21.3475495461134,21.4107346821907,21.3475495461134,21.4107346821907,332.356647524059,0.0,1.0
2022-10-20,23.3754,23.3754,23.3754,23.3754,300,21.0996832837302,21.0996832837302,21.0996832837302,21.0996832837302,332.356647524059,0.0,1.0
2022-10-21,23.84,23.84,23.84,23.84,100,21.5190520583232,21.5190520583232,21.5190520583232,21.5190520583232,110.785549174686,0.0,1.0
2022-10-24,24.08,24.08,24.08,24.08,100,21.7356868105882,21.7356868105882,21.7356868105882,21.7356868105882,110.785549174686,0.0,1.0
2022-10-25,24.75,24.87,24.75,24.87,300,22.3404588273279,22.4487762034604,22.3404588273279,22.4487762034604,332.35664752406,0.0,1.0
2022-10-26,24.9564,24.9564,24.9564,24.9564,1,22.5267647142758,22.5267647142758,22.5267647142758,22.5267647142758,1.10785549174687,0.0,1.0
2022-10-27,25.158,25.158,25.158,25.158,1,22.7087379061784,22.7087379061784,22.7087379061784,22.7087379061784,1.10785549174687,0.0,1.0
2022-10-28,25.66,25.66,25.66,25.66,700,23.1618655963327,23.1618655963327,23.1618655963327,23.1618655963327,775.498844222807,0.0,1.0
2022-10-31,25.5852,25.73,25.5852,25.73,600,23.0943477652101,23.22505073241,23.0943477652101,23.22505073241,664.71329504812,0.0,1.0
2022-11-01,25.6935,25.77,25.6935,25.77,201,23.1921041971697,23.2611565244542,23.1921041971697,23.2611565244542,222.67895384112,0.0,1.0
2022-11-02,25.43,25.43,25.43,25.43,104,22.9542572920788,22.9542572920788,22.9542572920788,22.9542572920788,115.216971141674,0.0,1.0
2022-11-03,24.93,24.93,24.93,24.93,100,22.5029348915267,22.5029348915267,22.5029348915267,22.5029348915267,110.785549174687,0.0,1.0
2022-11-04,25.2136,25.2136,25.09,25.09,200,22.7589249571198,22.7589249571198,22.6473580597034,22.6473580597034,221.571098349373,0.0,1.0
2022-11-07,25.44,25.44,25.44,25.44,100,22.9632837400898,22.9632837400898,22.9632837400898,22.9632837400898,110.785549174687,0.0,1.0
2022-11-08,25.61,25.61,25.61,25.61,104,23.1167333562775,23.1167333562775,23.1167333562775,23.1167333562775,115.216971141674,0.0,1.0
2022-11-09,25.2022,25.2022,25.2022,25.2022,104,22.7486348063872,22.7486348063872,22.7486348063872,22.7486348063872,115.216971141674,0.0,1.0
2022-11-10,25.2022,25.2022,25.2022,25.2022,0,22.7486348063872,22.7486348063872,22.7486348063872,22.7486348063872,0,0.0,1.0
2022-11-11,25.2022,25.2022,25.2022,25.2022,0,22.7486348063872,22.7486348063872,22.7486348063872,22.7486348063872,0,0.0,1.0
2022-11-14,26.7497,27.17,26.7497,27.17,200,24.1454776360959,24.524859246,24.1454776360959,24.524859246,221.571098349373,0.0,1.0
2022-11-15,26.91,26.91,26.91,26.91,100,24.2901715977129,24.2901715977129,24.2901715977129,24.2901715977129,110.785549174687,0.0,1.0
2022-11-16,26.86,26.86,26.86,26.86,100,24.2450393576577,24.2450393576577,24.2450393576577,24.2450393576577,110.785549174687,0.0,1.0
2022-11-17,26.4335,26.4335,26.4335,26.4335,0,23.8600613499868,23.8600613499868,23.8600613499868,23.8600613499868,0,0.0,1.0
2022-11-18,26.6117,26.6117,26.6117,26.6117,0,24.0209126535436,24.0209126535436,24.0209126535436,24.0209126535436,0,0.0,1.0
2022-11-21,26.579,26.579,26.579,26.579,0,23.9913961685474,23.9913961685474,23.9913961685474,23.9913961685474,0,0.0,1.0
2022-11-22,26.65,26.65,26.65,26.65,100,24.0554839494258,24.0554839494258,24.0554839494258,24.0554839494258,110.785549174687,0.0,1.0
2022-11-23,26.8389,26.8389,26.8389,26.8389,1,24.2259935523544,24.2259935523544,24.2259935523544,24.2259935523544,1.10785549174687,0.0,1.0
2022-11-25,26.91,26.91,26.91,26.91,300,24.2901715977129,24.2901715977129,24.2901715977129,24.2901715977129,332.35664752406,0.0,1.0
2022-11-28,26.57,26.57,26.57,26.57,104,23.9832723653375,23.9832723653375,23.9832723653375,23.9832723653375,115.216971141674,0.0,1.0
2022-11-29,26.557,26.557,26.557,26.557,104,23.9715379829232,23.9715379829232,23.9715379829232,23.9715379829232,115.216971141674,0.0,1.0
2022-11-30,26.86,26.86,26.33,26.41,1035,24.2450393576577,24.2450393576577,23.7666376130725,23.8388491971608,1146.63043395801,0.0,1.0
2022-12-01,27.071,27.071,26.96,26.96,1000,24.4354974106907,24.4354974106907,24.3353038377681,24.3353038377681,1107.85549174687,0.0,1.0
2022-12-02,26.9534,26.9534,26.9534,26.9534,1000,24.3293463820808,24.3293463820808,24.3293463820808,24.3293463820808,1107.85549174687,0.0,1.0
2022-12-05,26.41,26.41,26.41,26.41,709,23.8388491971608,23.8388491971608,23.8388491971608,23.8388491971608,785.469543648529,0.0,1.0
2022-12-06,25.96,25.96,25.96,25.96,100,23.432659036664,23.432659036664,23.432659036664,23.432659036664,110.785549174686,0.0,1.0
2022-12-07,25.7736,25.7736,25.7736,25.7736,100,23.2644060457382,23.2644060457382,23.2644060457382,23.2644060457382,110.785549174686,0.0,1.0
2022-12-08,25.8807,25.8807,25.8807,25.8807,0,23.3610793039364,23.3610793039364,23.3610793039364,23.3610793039364,0,0.0,1.0
2022-12-09,25.7649,25.7649,25.7649,25.7649,0,23.2565530359686,23.2565530359686,23.2565530359686,23.2565530359686,0,0.0,1.0
2022-12-12,25.94,25.94,25.94,25.94,100,23.4146061406419,23.4146061406419,23.4146061406419,23.4146061406419,110.785549174687,0.0,1.0
2022-12-13,26.1672,26.1672,26.1672,26.1672,4,23.6196870394528,23.6196870394528,23.6196870394528,23.6196870394528,4.43142196698745,0.0,1.0
2022-12-14,26.16,26.16,26.16,26.16,4,23.6131879968848,23.6131879968848,23.6131879968848,23.6131879968848,4.43142196698746,0.0,1.0
2022-12-15,25.64,25.64,25.64,25.64,1600,23.1438127003106,23.1438127003106,23.1438127003106,23.1438127003106,1772.56878679499,0.0,1.0
2022-12-16,24.8359,24.8359,24.8359,24.8359,1,22.4179960157428,22.4179960157428,22.4179960157428,22.4179960157428,1.10785549174686,0.0,1.0
2022-12-19,24.6399,24.6399,24.6399,24.6399,1,22.2410776347264,22.2410776347264,22.2410776347264,22.2410776347264,1.10785549174686,0.0,1.0
2022-12-20,24.69,24.69,24.69,24.69,0,22.2863001392617,22.2863001392617,22.2863001392617,22.2863001392617,0,0.0,1.0
2022-12-21,25.07,25.07,25.07,25.07,100,22.6293051636813,22.6293051636813,22.6293051636813,22.6293051636813,110.785549174686,0.0,1.0
2022-12-22,24.7776,24.7776,24.7776,24.7776,100,22.3653718238384,22.3653718238384,22.3653718238384,22.3653718238384,110.785549174687,0.0,1.0
2022-12-23,24.85,24.915,24.85,24.915,200,22.4307233074384,22.4893952195101,22.4307233074384,22.4893952195101,221.571098349373,0.0,1.0
2022-12-27,24.7979,24.7979,24.7979,24.7979,200,22.3836955133008,22.3836955133008,22.3836955133008,22.3836955133008,221.571098349373,0.0,1.0
2022-12-28,24.2368,24.2368,24.2368,24.2368,0,22.1707616047204,22.1707616047204,22.1707616047204,22.1707616047204,0,0.3252,1.0
2022-12-29,24.78,24.78,24.754,24.754,200,22.6676571397615,22.6676571397615,22.6438734801314,22.6438734801314,218.63750494561,0.0,1.0
2022-12-30,24.7708,24.7708,24.7708,24.7708,97,22.659241383277,22.659241383277,22.659241383277,22.659241383277,106.039189898621,0.0,1.0
2023-01-03,24.977,24.977,24.977,24.977,20,22.8478640992664,22.8478640992664,22.8478640992664,22.8478640992664,21.8637504945611,0.0,1.0
2023-01-04,25.4702,25.54,25.4702,25.54,212,23.2990218273266,23.362871805872,23.2990218273266,23.362871805872,231.755755242347,0.0,1.0
2023-01-05,25.3197,25.3197,25.3197,25.3197,51,23.1613510283139,23.1613510283139,23.1613510283139,23.1613510283139,55.7525637611307,0.0,1.0
2023-01-06,25.9645,25.9645,25.9645,25.9645,51,23.7511857871403,23.7511857871403,23.7511857871403,23.7511857871403,55.7525637611307,0.0,1.0
2023-01-09,26.2376,26.2376,26.2376,26.2376,0,24.0010056888703,24.0010056888703,24.0010056888703,24.0010056888703,0,0.0,1.0
2023-01-10,26.4585,26.4585,26.4585,26.4585,0,24.2030753201121,24.2030753201121,24.2030753201121,24.2030753201121,0,0.0,1.0
2023-01-11,26.717,26.717,26.717,26.717,0,24.4395397822037,24.4395397822037,24.4395397822037,24.4395397822037,0,0.0,1.0
2023-01-12,27.016,27.016,26.99,26.99,100,24.7130518679498,24.7130518679498,24.6892682083197,24.6892682083197,109.318752472805,0.0,1.0
2023-01-13,27.02,27.02,27.02,27.02,0,24.7167108925083,24.7167108925083,24.7167108925083,24.7167108925083,0,0.0,1.0
2023-01-17,27.2343,27.2343,27.2343,27.2343,0,24.9127431332286,24.9127431332286,24.9127431332286,24.9127431332286,0,0.0,1.0
2023-01-18,27.0375,27.0375,27.0375,27.0375,21,24.7327191249516,24.7327191249516,24.7327191249516,24.7327191249516,22.9569380192891,0.0,1.0
2023-01-19,26.7426,26.7426,26.7426,26.7426,21,24.4629575393779,24.4629575393779,24.4629575393779,24.4629575393779,22.9569380192891,0.0,1.0
2023-01-20,27.2502,27.2502,27.2502,27.2502,0,24.9272877558486,24.9272877558486,24.9272877558486,24.9272877558486,0,0.0,1.0
2023-01-23,27.4696,27.4696,27.4696,27.4696,0,25.127985252881,25.127985252881,25.127985252881,25.127985252881,0,0.0,1.0
2023-01-24,27.4298,27.4298,27.4298,27.4298,0,25.0915779585242,25.0915779585242,25.0915779585242,25.0915779585242,0,0.0,1.0
2023-01-25,27.4917,27.4917,27.35,27.37,1700,25.1482013635666,25.1482013635666,25.0185804185826,25.0368755413749,1858.41879203769,0.0,1.0
2023-01-26,27.7259,27.7259,27.7259,27.7259,1700,25.3624372514654,25.3624372514654,25.3624372514654,25.3624372514654,1858.41879203769,0.0,1.0
2023-01-27,28.0073,28.0073,28.0073,28.0073,0,25.6198496291542,25.6198496291542,25.6198496291542,25.6198496291542,0,0.0,1.0
2023-01-30,27.7391,27.96,27.7391,27.96,357,25.3745120325084,25.5765816637502,25.3745120325084,25.5765816637502,390.267946327914,0.0,1.0
2023-01-31,28.2233,28.2233,28.2233,28.2233,357,25.8174369553119,25.8174369553119,25.8174369553119,25.8174369553119,390.267946327915,0.0,1.0
2023-02-01,28.5965,28.5965,28.2699,28.2699,200,26.1588239466178,26.1588239466178,25.8600645914182,25.8600645914182,218.63750494561,0.0,1.0
2023-02-02,28.988,28.988,28.988,28.988,16,26.5169509752787,26.5169509752787,26.5169509752787,26.5169509752787,17.4910003956488,0.0,1.0
2023-02-03,29.0438,29.0438,29.0438,29.0438,16,26.5679943678694,26.5679943678694,26.5679943678694,26.5679943678694,17.4910003956488,0.0,1.0
2023-02-06,28.775,28.775,28.775,28.775,6,26.3221079175398,26.3221079175398,26.3221079175398,26.3221079175398,6.55912514836831,0.0,1.0
2023-02-07,29.1404,29.1404,28.85,28.85,1980,26.6563598109566,26.6563598109566,26.3907146280112,26.3907146280112,2164.51129896155,0.0,1.0
2023-02-08,28.8748,29.04,28.8748,29.04,105,26.4134005802738,26.5645182945389,26.4134005802738,26.5645182945389,114.784690096445,0.0,1.0
2023-02-09,28.5017,28.5017,28.5017,28.5017,10,26.0721050645819,26.0721050645819,26.0721050645819,26.0721050645819,10.9318752472805,0.0,1.0
2023-02-10,28.5638,28.5638,28.5638,28.5638,10,26.1289114208522,26.1289114208522,26.1289114208522,26.1289114208522,10.9318752472805,0.0,1.0
2023-02-13,28.8749,28.8749,28.8749,28.8749,0,26.4134920558877,26.4134920558877,26.4134920558877,26.4134920558877,0,0.0,1.0
2023-02-14,28.9084,28.9084,28.9084,28.9084,0,26.444136386565,26.444136386565,26.444136386565,26.444136386565,0,0.0,1.0
2023-02-15,28.9913,28.9913,28.9913,28.9913,5,26.5199696705394,26.5199696705394,26.5199696705394,26.5199696705394,5.46593762364026,0.0,1.0
2023-02-16,28.6531,28.6531,28.6531,28.6531,5,26.2105991441202,26.2105991441202,26.2105991441202,26.2105991441202,5.46593762364027,0.0,1.0
2023-02-17,28.5694,28.5694,28.5694,28.5694,0,26.1340340552341,26.1340340552341,26.1340340552341,26.1340340552341,0,0.0,1.0
2023-02-21,27.9074,27.9074,27.9074,27.9074,2,25.5284654908063,25.5284654908063,25.5284654908063,25.5284654908063,2.1863750494561,0.0,1.0
2023-02-22,27.8716,28.07,27.8716,27.89,555,25.4957172210079,25.6772048391083,25.4957172210079,25.5125487339769,606.719076224069,0.0,1.0
2023-02-23,27.948,27.948,27.948,27.948,2,25.5656045900748,25.5656045900748,25.5656045900748,25.5656045900748,2.1863750494561,0.0,1.0
2023-02-24,27.8727,27.8727,27.8727,27.8727,2,25.4967234527615,25.4967234527615,25.4967234527615,25.4967234527615,2.1863750494561,0.0,1.0
2023-02-27,27.8722,27.8722,27.8722,27.8722,26,25.4962660746917,25.4962660746917,25.4962660746917,25.4962660746917,28.4228756429293,0.0,1.0
2023-02-28,28.0233,28.0233,28.0233,28.0233,26,25.6344857273881,25.6344857273881,25.6344857273881,25.6344857273881,28.4228756429294,0.0,1.0
2023-03-01,27.9428,27.9428,27.9428,27.9428,0,25.5608478581488,25.5608478581488,25.5608478581488,25.5608478581488,0,0.0,1.0
2023-03-02,27.8651,27.8651,27.8651,27.8651,0,25.4897713061004,25.4897713061004,25.4897713061004,25.4897713061004,0,0.0,1.0
2023-03-03,28.3863,28.3863,28.3863,28.3863,25,25.9665422060698,25.9665422060698,25.9665422060698,25.9665422060698,27.3296881182014,0.0,1.0
2023-03-06,28.3772,28.3772,28.3772,28.3772,25,25.9582179251993,25.9582179251993,25.9582179251993,25.9582179251993,27.3296881182013,0.0,1.0
2023-03-07,27.8263,27.8263,27.8263,27.8263,0,25.4542787678831,25.4542787678831,25.4542787678831,25.4542787678831,0,0.0,1.0
2023-03-08,27.9157,27.9157,27.9157,27.9157,1,25.5360579667651,25.5360579667651,25.5360579667651,25.5360579667651,1.09318752472805,0.0,1.0
2023-03-09,27.0834,27.0834,27.0834,27.0834,12,24.7747064317601,24.7747064317601,24.7747064317601,24.7747064317601,13.1182502967366,0.0,1.0
2023-03-10,25.96,27.0,25.96,27.0,700,23.747069384512,24.6984157697159,23.747069384512,24.6984157697159,765.231267309637,0.0,1.0
2023-03-13,25.1,25.1,25.1,25.1,705,22.9603791044396,22.9603791044396,22.9603791044396,22.9603791044396,770.697204933276,0.0,1.0
2023-03-14,25.7843,25.7843,25.7843,25.7843,1,23.5863467307809,23.5863467307809,23.5863467307809,23.5863467307809,1.09318752472805,0.0,1.0
2023-03-15,25.2365,25.2365,25.09,25.1104,301,23.0852433174976,23.0852433174976,22.9512315430434,22.9698925682916,329.049444943144,0.0,1.0
2023-03-16,25.6035,25.6035,25.19,25.19,109,23.4209588207378,23.4209588207378,23.0427071570053,23.0427071570053,119.157440195358,0.0,1.0
2023-03-17,25.0397,25.1699,25.0208,25.0208,353,22.9052193092205,23.0243205585989,22.8879304181817,22.8879304181817,385.895196229003,0.0,1.0
2023-03-20,25.1619,26.16,25.1619,25.38,300,23.017002509482,23.9300206124358,23.017002509482,23.2165108235329,327.956257418416,0.0,1.0
2023-03-21,25.93,25.93,25.86,25.8906,2000,23.7196267003234,23.7196267003234,23.6555937705501,23.6835853084224,2186.37504945611,0.0,1.0
2023-03-22,25.3834,25.82,25.3834,25.82,100,23.2196209944076,23.6190035249653,23.2196209944076,23.6190035249653,109.318752472805,0.0,1.0
2023-03-23,25.1236,25.1236,25.1236,25.1236,13,22.9819673493346,22.9819673493346,22.9819673493346,22.9819673493346,14.2114378214647,0.0,1.0
2023-03-24,25.0261,25.0261,25.0261,25.0261,50,22.8927786257217,22.8927786257217,22.8927786257217,22.8927786257217,54.6593762364027,0.0,1.0
2023-03-27,25.8851,26.01,25.8851,26.01,158,23.6785541496545,23.792807191493,23.6785541496545,23.792807191493,172.723628907033,0.0,1.0
2023-03-28,25.8795,25.8795,25.86,25.86,102,23.6734315152727,23.6734315152727,23.6555937705501,23.6555937705501,111.505127522261,0.0,1.0
2023-03-29,26.3757,26.3757,26.3757,26.3757,102,24.1273335117517,24.1273335117517,24.1273335117517,24.1273335117517,111.505127522261,0.0,1.0
2023-03-30,26.3246,26.3246,26.2308,26.2308,407,24.0805894730171,24.0805894730171,23.9947853471209,23.9947853471209,444.927322564318,0.0,1.0
2023-03-31,26.7571,26.7571,26.56,26.56,304,24.4762215034024,24.4762215034024,24.2959230682835,24.2959230682835,332.329007517328,0.0,1.0
2023-04-03,26.6244,26.6244,26.6244,26.6244,71,24.3548333636749,24.3548333636749,24.3548333636749,24.3548333636749,77.6163142556919,0.0,1.0
2023-04-04,26.2891,26.3,26.2891,26.3,200,24.0481156300607,24.0580864719825,24.0481156300607,24.0580864719825,218.63750494561,0.0,1.0
2023-04-05,26.0846,26.21,25.99,26.2,5000,23.8610479995085,23.9757584194168,23.7745120687006,23.9666108580206,5465.93762364027,0.0,1.0
2023-04-06,26.1712,26.28,26.1712,26.21,968,23.9402658811996,24.0397913491901,23.9402658811996,23.9757584194168,1058.20552393675,0.0,1.0
2023-04-10,26.2992,26.33,26.2992,26.3097,301,24.0573546670708,24.0855291561711,24.0573546670708,24.0669596065368,329.049444943144,0.0,1.0
2023-04-11,26.6566,26.725,26.5099,26.5099,1889,24.3842885113707,24.4468578313206,24.2500937856885,24.2500937856885,2065.03123421129,0.0,1.0
2023-04-12,26.5166,26.82,26.5166,26.82,1300,24.256222651824,24.5337596645844,24.256222651824,24.5337596645844,1421.14378214647,0.0,1.0
2023-04-13,26.7243,26.7243,26.5164,26.5164,401,24.4462175020229,24.4462175020229,24.2560397005961,24.2560397005961,438.368197415949,0.0,1.0
2023-04-14,26.8071,26.996,26.78,26.906,1027,24.5219593103833,24.6947567451574,24.4971694189997,24.6124286925917,1122.70358789571,0.0,1.0
2023-04-17,27.0659,27.07,26.77,26.77,788,24.7586981993168,24.7624486994892,24.4880218576035,24.4880218576035,861.431769485705,0.0,1.0
2023-04-18,27.2544,27.2544,27.1165,27.1165,100,24.931129731635,24.931129731635,24.8049848599815,24.8049848599815,109.318752472805,0.0,1.0
2023-04-19,27.3956,27.45,27.25,27.25,560,25.0602932985492,25.1100560325445,24.9271048046207,24.9271048046207,612.185013847709,0.0,1.0
2023-04-20,27.1752,27.1752,27.16,27.16,300,24.8586810453771,24.8586810453771,24.8447767520549,24.8447767520549,327.956257418416,0.0,1.0
2023-04-21,27.0072,27.03,27.0072,27.03,165,24.7050020139211,24.7258584539045,24.7050020139211,24.7258584539045,180.375941580129,0.0,1.0
2023-04-24,26.9414,26.96,26.9414,26.96,101,24.6448110599342,24.6618255241311,24.6448110599342,24.6618255241311,110.411939997533,0.0,1.0
2023-04-25,26.4328,26.4328,26.4328,26.4328,5,24.1795660873239,24.1795660873239,24.1795660873239,24.1795660873239,5.46593762364027,0.0,1.0
2023-04-26,26.1785,26.4,26.1001,26.4,350,23.9469436010188,24.1495620859444,23.8752267196726,24.1495620859444,382.615633654818,0.0,1.0
2023-04-27,26.5825,26.65,26.5599,26.56,400,24.3165050814249,24.3782511208492,24.2958315926695,24.2959230682835,437.275009891221,0.0,1.0
2023-04-28,26.9843,26.9843,26.66,26.66,100,24.6840540983239,24.6840540983239,24.3873986822454,24.3873986822454,109.318752472805,0.0,1.0
2023-05-01,26.9194,27.25,26.9194,27.25,100,24.6246864248626,24.9271048046207,24.6246864248626,24.9271048046207,109.318752472805,0.0,1.0
2023-05-02,26.2424,26.2424,26.2424,26.2424,3,24.0053965183404,24.0053965183404,24.0053965183404,24.0053965183404,3.27956257418416,0.0,1.0
2023-05-03,26.0528,26.47,26.0528,26.35,665,23.8319587542687,24.2135950157177,23.8319587542687,24.1038242789635,726.969703944154,0.0,1.0
2023-05-04,25.5576,25.7,25.42,25.63,1908,23.3789715139293,23.509232788211,23.2531010691177,23.4451998584377,2085.80179718112,0.0,1.0
2023-05-05,26.2531,26.2531,26.2531,26.2531,45,24.0151844090344,24.0151844090344,24.0151844090344,24.0151844090344,49.1934386127623,0.0,1.0
2023-05-08,26.4281,26.4281,26.4281,26.4281,0,24.1752667334677,24.1752667334677,24.1752667334677,24.1752667334677,0,0.0,1.0
2023-05-09,26.4676,26.4676,26.28,26.28,365,24.2113996009827,24.2113996009827,24.0397913491901,24.0397913491901,399.013446525739,0.0,1.0
2023-05-10,26.4012,26.42,26.4012,26.42,200,24.150659793312,24.1678572087368,24.150659793312,24.1678572087368,218.63750494561,0.0,1.0
2023-05-11,26.4756,26.4756,26.4756,26.4756,2,24.2187176500996,24.2187176500996,24.2187176500996,24.2187176500996,2.18637504945611,0.0,1.0
2023-05-12,26.3971,26.3971,26.3971,26.3971,4,24.1469092931395,24.1469092931395,24.1469092931395,24.1469092931395,4.37275009891221,0.0,1.0
2023-05-15,26.7837,26.82,26.7837,26.82,210,24.5005540167163,24.5337596645844,24.5005540167163,24.5337596645844,229.569380192891,0.0,1.0
2023-05-16,26.3919,26.3919,26.3919,26.3919,210,24.1421525612135,24.1421525612135,24.1421525612135,24.1421525612135,229.569380192891,0.0,1.0
2023-05-17,26.7702,26.7702,26.6,26.6,300,24.4882048088314,24.4882048088314,24.3325133138682,24.3325133138682,327.956257418416,0.0,1.0
2023-05-18,26.7922,26.7922,26.7922,26.7922,300,24.508329443903,24.508329443903,24.508329443903,24.508329443903,327.956257418416,0.0,1.0
2023-05-19,26.72,26.72,26.72,26.72,0,24.4422840506225,24.4422840506225,24.4422840506225,24.4422840506225,0,0.0,1.0
2023-05-22,27.0102,27.0102,27.0102,27.0102,178,24.70774628234,24.70774628234,24.70774628234,24.70774628234,194.587379401593,0.0,1.0
2023-05-23,26.7056,27.0596,26.7056,27.0596,1039,24.429111562212,24.7529352356372,24.429111562212,24.7529352356372,1135.82183819245,0.0,1.0
2023-05-24,26.2988,26.2988,26.2988,26.2988,1039,24.056988764615,24.056988764615,24.056988764615,24.056988764615,1135.82183819244,0.0,1.0
2023-05-25,26.2635,26.2635,26.2635,26.2635,215,24.0246978728864,24.0246978728864,24.0246978728864,24.0246978728864,235.035317816531,0.0,1.0
2023-05-26,26.4801,26.4801,26.37,26.37,100,24.2228340527279,24.2228340527279,24.1221194017558,24.1221194017558,109.318752472805,0.0,1.0
2023-05-30,26.6123,26.66,26.6,26.6036,400,24.3437648143855,24.3873986822454,24.3325133138682,24.3358064359709,437.275009891222,0.0,1.0
2023-05-31,26.4121,26.4121,26.4121,26.4121,400,24.1606306352338,24.1606306352338,24.1606306352338,24.1606306352338,437.275009891221,0.0,1.0
2023-06-01,26.742,26.742,26.5,26.5,340,24.4624086856941,24.4624086856941,24.2410376999063,24.2410376999063,371.683758407539,0.0,1.0
2023-06-02,27.374,27.374,27.374,27.374,7,25.0405345659334,25.0405345659334,25.0405345659334,25.0405345659334,7.65231267309638,0.0,1.0
2023-06-05,27.1411,27.1411,27.1411,27.1411,7,24.8274878610161,24.8274878610161,24.8274878610161,24.8274878610161,7.65231267309638,0.0,1.0
2023-06-06,27.6694,27.6694,27.66,27.66,271,25.3107535295769,25.3107535295769,25.3021548218645,25.3021548218645,296.253819201302,0.0,1.0
2023-06-07,27.7347,27.7347,27.7347,27.7347,5,25.370487105494,25.370487105494,25.370487105494,25.370487105494,5.46593762364027,0.0,1.0
2023-06-08,27.8479,27.86,27.8479,27.86,101,25.4740375004989,25.4851060497883,25.4740375004989,25.4851060497883,110.411939997533,0.0,1.0
2023-06-09,27.7006,27.73,27.692,27.73,502,25.339293921133,25.3661877516378,25.3314270183323,25.3661877516378,548.780137413483,0.0,1.0
2023-06-12,27.7962,27.7962,27.7962,27.7962,38,25.4267446080806,25.4267446080806,25.4267446080806,25.4267446080806,41.541125939666,0.0,1.0
2023-06-13,28.1362,28.1362,28.1362,28.1362,75,25.7377616955511,25.7377616955511,25.7377616955511,25.7377616955511,81.989064354604,0.0,1.0
2023-06-14,28.0646,28.29,28.06,28.29,2363,25.6722651559544,25.8784511898245,25.6680572777121,25.8784511898245,2583.20212093239,0.0,1.0
2023-06-15,28.4123,28.4123,28.2276,28.2316,1225,25.9903258656999,25.9903258656999,25.8213704067123,25.8250294312708,1339.15471779187,0.0,1.0
2023-06-16,28.2371,28.35,28.2371,28.34,1321,25.8300605900387,25.9333365582017,25.8300605900387,25.9241889968055,1444.10072016576,0.0,1.0
2023-06-20,28.1894,28.2,28.1099,28.11,3362,25.7864267221788,25.7961231372588,25.7137036090791,25.7137950846931,3675.29645813572,0.0,1.0
2023-06-21,28.07,28.13,28.07,28.13,222,25.6772048391083,25.7320902074855,25.6772048391083,25.7320902074855,242.687630489628,0.0,1.0
2023-06-22,27.6519,27.75,27.6519,27.74,1721,25.2947452971336,25.3844828744302,25.2947452971336,25.375335313034,1881.37573005698,0.0,1.0
2023-06-23,27.4291,27.4291,27.4,27.4,510,25.0909376292264,25.0909376292264,25.0643182255635,25.0643182255635,557.525637611308,0.0,1.0
2023-06-26,27.289,27.38,27.289,27.38,279,24.9627802940658,25.0460231027711,24.9627802940658,25.0460231027711,304.999319399127,0.0,1.0
2023-06-27,27.5571,27.5571,27.47,27.47,882,25.2080264150977,25.2080264150977,25.1283511553369,25.1283511553369,964.191396810142,0.0,1.0
2023-06-28,27.6386,27.6386,27.6386,27.6386,3,25.2825790404766,25.2825790404766,25.2825790404766,25.2825790404766,3.27956257418416,0.0,1.0
2023-06-29,28.0867,28.0867,28.01,28.01,350,25.69248126664,25.69248126664,25.6223194707312,25.6223194707312,382.615633654818,0.0,1.0
2023-06-30,28.3915,28.3915,28.3915,28.3915,5,25.9712989379959,25.9712989379959,25.9712989379959,25.9712989379959,5.46593762364026,0.0,1.0
2023-07-03,28.4363,28.47,28.35,28.35,339,26.0122800130508,26.043107294956,25.9333365582017,25.9333365582017,370.59057088281,0.0,1.0
2023-07-05,28.2697,30.7,28.2697,29.84,704,25.8598816401903,28.0830134863066,25.8598816401903,27.2963232062341,769.604017408548,0.0,1.0
2023-07-06,27.8644,29.67,27.6,29.67,4341,25.4891309768026,27.1408146624989,25.2472694534873,27.1408146624989,4745.52704484448,0.0,1.0
2023-07-07,28.1638,28.1638,28.1638,28.1638,115,25.7630089650046,25.7630089650046,25.7630089650046,25.7630089650046,125.716565343726,0.0,1.0
2023-07-10,28.3147,28.3147,28.3147,28.3147,22,25.9010456664731,25.9010456664731,25.9010456664731,25.9010456664731,24.0501255440172,0.0,1.0
2023-07-11,28.6142,28.6217,28.5601,28.5601,769,26.175015130289,26.1818758013362,26.1255268231356,26.1255268231356,840.661206515874,0.0,1.0
2023-07-12,28.8415,28.9257,28.8415,28.9257,145,26.3829392008245,26.4599616677804,26.3829392008245,26.4599616677804,158.512191085567,0.0,1.0
2023-07-13,29.2393,29.2499,29.2393,29.2499,410,26.7468291931649,26.7565256082449,26.7468291931649,26.7565256082449,448.206885138502,0.0,1.0
2023-07-14,29.0191,29.23,29.0191,29.23,225,26.5453998912208,26.7383219610665,26.5453998912208,26.7383219610665,245.967193063812,0.0,1.0
2023-07-17,29.4141,29.4141,29.4141,29.4141,131,26.9067285663704,26.9067285663704,26.9067285663704,26.9067285663704,143.207565739375,0.0,1.0
2023-07-18,29.9774,29.9774,29.9774,29.9774,31,27.4220106998178,27.4220106998178,27.4220106998178,27.4220106998178,33.8888132665696,0.0,1.0
2023-07-19,29.9651,29.9651,29.9651,29.9651,86,27.4107591993005,27.4107591993005,27.4107591993005,27.4107591993005,94.0141271266125,0.0,1.0
2023-07-20,30.0339,30.05,29.98,29.98,328,27.4736944217063,27.4884219955542,27.4243890657808,27.4243890657808,358.565508110801,0.0,1.0
2023-07-21,29.9328,30.0228,29.9328,30.0228,3312,27.3812125759908,27.4635406285565,27.3812125759908,27.4635406285565,3620.63708189931,0.0,1.0
2023-07-24,30.2266,31.43,30.2266,31.43,621,27.6499679298109,28.7507854682285,27.6499679298109,28.7507854682285,678.86945285612,0.0,1.0
2023-07-25,30.1188,30.1188,30.1188,30.1188,129,27.5513572179599,27.5513572179599,27.5513572179599,27.5513572179599,141.021190689919,0.0,1.0
2023-07-26,30.2264,30.2264,30.145,30.145,1088,27.649784978583,27.649784978583,27.575323828818,27.575323828818,1189.38802690412,0.0,1.0
2023-07-27,29.7503,34.91,29.7503,31.74,32654,27.2142695805103,31.934136834103,27.2142695805103,29.0343598715104,35696.9454324698,0.0,1.0
2023-07-28,29.9317,29.98,29.88,29.98,864,27.3802063442372,27.4243890657808,27.3329134518189,27.4243890657808,944.514021365038,0.0,1.0
2023-07-31,30.1052,33.04,30.01,33.04,1594,27.5389165344611,30.2235428530153,27.4518317499694,30.2235428530153,1742.54091441652,0.0,1.0
2023-08-01,30.0892,30.1,29.972,30.1,2604,27.5242804362272,27.5341598025351,27.4170710166639,27.5341598025351,2846.66031439185,0.0,1.0
2023-08-02,29.8546,29.9,29.79,29.9,930,27.3096786458726,27.3512085746113,27.2505853992532,27.3512085746113,1016.66439799709,0.0,1.0
2023-08-03,30.0571,30.08,29.89,29.89,2351,27.4949167641454,27.5158646797427,27.3420610132151,27.3420610132151,2570.08387063566,0.0,1.0
2023-08-04,29.9135,30.1101,29.9,30.06,2049,27.3635577824961,27.5433988395453,27.3512085746113,27.4975695569503,2239.94123816778,0.0,1.0
2023-08-07,30.3566,30.3566,30.3566,30.3566,91,27.7688862279614,27.7688862279614,27.7688862279614,27.7688862279614,99.4800647502527,0.0,1.0
2023-08-08,30.0701,30.0701,29.8577,29.86,936,27.5068085939605,27.5068085939605,27.3125143899054,27.3146183290265,1023.22352314546,0.0,1.0
2023-08-09,29.7644,29.98,29.7644,29.98,329,27.2271676420789,27.4243890657808,27.2271676420789,27.4243890657808,359.65869563553,0.0,1.0
2023-08-10,29.8385,29.8385,29.81,29.82,2045,27.2949510720247,27.2949510720247,27.2688805220456,27.2780280834418,2235.56848806887,0.0,1.0
2023-08-11,29.8885,29.8885,29.8885,29.8885,28,27.3406888790057,27.3406888790057,27.3406888790057,27.3406888790057,30.6092506923854,0.0,1.0
2023-08-14,29.8017,29.8017,29.8017,29.8017,87,27.2612880460867,27.2612880460867,27.2612880460867,27.2612880460867,95.1073146513407,0.0,1.0
2023-08-15,29.6773,29.71,29.6773,29.68,4344,27.1474923823181,27.1774049080837,27.1474923823181,27.1499622238951,4748.80660741866,0.0,1.0
2023-08-16,29.4077,29.4077,29.4077,29.4077,29,26.9008741270768,26.9008741270768,26.9008741270768,26.9008741270768,31.7024382171135,0.0,1.0
2023-08-17,29.0936,29.33,29.09,29.33,3228,26.6135492236224,26.8297975750284,26.6102561015198,26.8297975750284,3528.80932982216,0.0,1.0
2023-08-18,29.2368,29.3,29.2368,29.28,1110,26.7445423028159,26.8023548908398,26.7445423028159,26.7840597680474,1213.43815244814,0.0,1.0
2023-08-21,29.272,29.272,29.272,29.272,61,26.7767417189305,26.7767417189305,26.7767417189305,26.7767417189305,66.6844390084112,0.0,1.0
2023-08-22,29.061,29.11,29.061,29.11,613,26.5837281734709,26.6285512243122,26.5837281734709,26.6285512243122,670.123952658295,0.0,1.0
2023-08-23,29.3498,29.41,29.19,29.19,843,26.8479097465929,26.9029780661979,26.7017317154817,26.7017317154817,921.557083345747,0.0,1.0
2023-08-24,29.269,29.35,29.26,29.35,2098,26.7739974505116,26.8480926978208,26.7657646452551,26.8480926978208,2293.50742687946,0.0,1.0
2023-08-25,29.2441,29.25,29.14,29.25,4053,26.7512200226351,26.7566170838589,26.6559939085008,26.7566170838589,4430.6890377228,0.0,1.0
2023-08-28,29.4307,29.53,29.4307,29.53,168,26.921913518288,27.0127488029522,26.921913518288,27.0127488029522,183.655504154313,0.0,1.0
2023-08-29,29.7507,29.7507,29.55,29.55,151,27.2146354829661,27.2146354829661,27.0310439257446,27.0310439257446,165.071316233936,0.0,1.0
2023-08-30,29.7528,29.82,29.7001,29.81,929,27.2165564708594,27.2780280834418,27.1683488223014,27.2688805220456,1015.57121047236,0.0,1.0
2023-08-31,29.8248,29.91,29.7501,29.83,2894,27.2824189129119,27.3603561360075,27.2140866292824,27.2871756448379,3163.68469656299,0.0,1.0
2023-09-01,30.0331,30.35,30.0331,30.35,302,27.4729626167946,27.7628488374399,27.4729626167946,27.7628488374399,330.142632467872,0.0,1.0
2023-09-05,29.8837,31.53,29.8837,31.53,677,27.3362980495355,28.8422610821904,27.3362980495355,28.8422610821904,740.087954240892,0.0,1.0
2023-09-06,29.7723,29.83,29.7554,29.78,364,27.2343942155819,27.2871756448379,27.2189348368224,27.241437837857,397.920259001012,0.0,1.0
2023-09-07,29.6926,29.8,29.6926,29.8,894,27.1614881512543,27.2597329606494,27.1614881512543,27.2597329606494,977.309647106878,0.0,1.0
2023-09-08,29.7797,29.7797,29.7797,29.7797,84,27.2411634110151,27.2411634110151,27.2411634110151,27.2411634110151,91.8277520771564,0.0,1.0
2023-09-11,29.8811,30.0007,29.8811,30.0,1824,27.3339196835725,27.4433245178709,27.3339196835725,27.4426841885732,1993.97404510397,0.0,1.0
2023-09-12,30.0328,31.13,29.9,31.13,1686,27.4726881899527,28.4763586263428,27.3512085746113,28.4763586263428,1843.1141666915,0.0,1.0
2023-09-13,29.9021,29.9199,29.9021,29.9199,169,27.3531295625045,27.3694122217897,27.3531295625045,27.3694122217897,184.748691679041,0.0,1.0
2023-09-14,30.219,30.26,29.87,29.87,1441,27.6430157831498,27.6805207848742,27.3237658904227,27.3237658904227,1575.28322313312,0.0,1.0
2023-09-15,30.1455,30.3,30.1455,30.3,1128,27.5757812068878,27.7171110304589,27.5757812068878,27.7171110304589,1233.11552789324,0.0,1.0
2023-09-18,30.1619,31.65,30.05,31.65,1919,27.5907832075775,28.9520318189447,27.4884219955542,28.9520318189447,2097.82685995314,0.0,1.0
2023-09-19,29.9961,30.05,29.9,30.05,732,27.4391166396287,27.4884219955542,27.3512085746113,27.4884219955542,800.213268100934,0.0,1.0
2023-09-20,29.8707,30.15,29.8707,30.15,220,27.3244062197204,27.5798976095161,27.3244062197204,27.5798976095161,240.501255440172,0.0,1.0
2023-09-21,29.3892,29.3892,29.3892,29.3892,41,26.8839511384938,26.8839511384938,26.8839511384938,26.8839511384938,44.8206885138502,0.0,1.0
2023-09-22,29.2832,29.31,29.2832,29.31,616,26.7869869876942,26.811502452236,26.7869869876942,26.811502452236,673.403515232481,0.0,1.0
2023-09-25,29.298,29.298,29.2802,29.2802,219,26.8005253785606,26.8005253785606,26.7842427192754,26.7842427192754,239.408067915443,0.0,1.0
2023-09-26,28.9504,29.05,28.9504,29.05,208,26.482556144429,26.573665855935,26.482556144429,26.573665855935,227.383005143435,0.0,1.0
2023-09-27,29.0142,29.0142,28.905,28.905,156,26.5409175861367,26.5409175861367,26.4410262156903,26.4410262156903,170.537253857576,0.0,1.0
2023-09-28,29.2479,29.2479,29.05,29.05,6062,26.7546960959657,26.7546960959657,26.573665855935,26.573665855935,6626.90277490145,0.0,1.0
2023-09-29,29.0467,29.0467,29.0467,29.0467,11,26.5706471606743,26.5706471606743,26.5706471606743,26.5706471606743,12.0250627720086,0.0,1.0
2023-10-02,28.6693,28.6693,28.6693,28.6693,94,26.2254181935821,26.2254181935821,26.2254181935821,26.2254181935821,102.759627324437,0.0,1.0
2023-10-03,28.1959,28.24,28.1959,28.24,524,25.7923726370864,25.8327133828436,25.7923726370864,25.8327133828436,572.830262957499,0.0,1.0
2023-10-04,28.5021,28.5021,28.28,28.28,234,26.0724709670377,26.0724709670377,25.8693036284283,25.8693036284283,255.805880786365,0.0,1.0
2023-10-05,28.6861,28.6861,28.4501,28.4501,511,26.2407860967276,26.2407860967276,26.0249036477775,26.0249036477775,558.618825136036,0.0,1.0
2023-10-06,28.991,28.991,28.991,28.991,36,26.5196952436975,26.5196952436975,26.5196952436975,26.5196952436975,39.3547508902099,0.0,1.0
2023-10-09,28.9673,28.9673,28.9673,28.9673,161,26.4980155231885,26.4980155231885,26.4980155231885,26.4980155231885,176.003191481217,0.0,1.0
2023-10-10,29.1114,29.2502,29.1114,29.2502,223,26.6298318829077,26.7568000350868,26.6298318829077,26.7568000350868,243.780818014355,0.0,1.0
2023-10-11,29.2563,29.28,29.01,29.01,1696,26.7623800475385,26.7840597680474,26.5370756103503,26.5370756103503,1854.04604193878,0.0,1.0
2023-10-12,28.8509,28.8509,28.8509,28.8509,3,26.3915379085369,26.3915379085369,26.3915379085369,26.3915379085369,3.27956257418416,0.0,1.0
2023-10-13,28.6634,28.6634,28.6634,28.6634,27,26.2200211323583,26.2200211323583,26.2200211323583,26.2200211323583,29.5160631676574,0.0,1.0
2023-10-16,29.0532,29.0532,29.0532,29.0532,6,26.5765930755818,26.5765930755818,26.5765930755818,26.5765930755818,6.55912514836832,0.0,1.0
2023-10-17,29.2488,29.2488,29.2488,29.2488,271,26.7555193764913,26.7555193764913,26.7555193764913,26.7555193764913,296.253819201303,0.0,1.0
2023-10-18,28.6425,28.71,28.6425,28.71,138,26.2009027290403,26.2626487684645,26.2009027290403,26.2626487684645,150.859878412471,0.0,1.0
2023-10-19,28.1984,28.47,28.1984,28.47,670,25.7946595274354,26.043107294956,25.7946595274354,26.043107294956,732.435641567796,0.0,1.0
2023-10-20,27.7263,27.7263,27.7263,27.7263,13,25.3628031539212,25.3628031539212,25.3628031539212,25.3628031539212,14.2114378214647,0.0,1.0
2023-10-23,27.446,27.6201,27.446,27.62,2153,25.106397007986,25.2656560518937,25.106397007986,25.2655645762797,2353.6327407395,0.0,1.0
2023-10-24,27.8562,27.8562,27.8562,27.8562,21,25.4816299764578,25.4816299764578,25.4816299764578,25.4816299764578,22.9569380192891,0.0,1.0
2023-10-25,27.5388,27.82,27.53,27.54,2146,25.1912863777426,25.4485158042035,25.183236523714,25.1923840851102,2345.98042806641,0.0,1.0
2023-10-26,27.8717,27.93,27.8717,27.93,164,25.4958086966219,25.5491389795616,25.4958086966219,25.5491389795616,179.2827540554,0.0,1.0
2023-10-27,27.4367,27.4367,27.4367,27.4367,35,25.0978897758875,25.0978897758875,25.0978897758875,25.0978897758875,38.2615633654819,0.0,1.0
2023-10-30,27.8461,27.8461,27.8461,27.8461,22,25.4723909394476,25.4723909394476,25.4723909394476,25.4723909394476,24.0501255440172,0.0,1.0
2023-10-31,28.1478,28.1478,28.1478,28.1478,3,25.7483728667707,25.7483728667707,25.7483728667707,25.7483728667707,3.27956257418416,0.0,1.0
2023-11-01,28.4424,28.51,28.4424,28.51,104,26.0178600255025,26.0796975405407,26.0178600255025,26.0796975405407,113.691502571717,0.0,1.0
2023-11-02,29.0595,29.12,29.0595,29.1199,427,26.5823560392614,26.6376987857084,26.5823560392614,26.6376073100944,466.791073058879,0.0,1.0
2023-11-03,29.583,29.583,29.5519,29.5519,370,27.061230878352,27.061230878352,27.0327819624099,27.0327819624099,404.47938414938,0.0,1.0
2023-11-06,29.4118,29.4118,29.4118,29.4118,16,26.9046246272492,26.9046246272492,26.9046246272492,26.9046246272492,17.4910003956489,0.0,1.0
2023-11-07,29.4352,29.4352,29.4352,29.4352,77,26.9260299209163,26.9260299209163,26.9260299209163,26.9260299209163,84.1754394040601,0.0,1.0
2023-11-08,29.3916,29.3916,29.3916,29.3916,32,26.8861465532289,26.8861465532289,26.8861465532289,26.8861465532289,34.9820007912977,0.0,1.0
2023-11-09,29.1972,29.1972,29.1972,29.1972,1,26.708317959687,26.708317959687,26.708317959687,26.708317959687,1.09318752472805,0.0,1.0
2023-11-10,29.586,29.586,29.41,29.41,151,27.0639751467709,27.0639751467709,26.9029780661979,26.9029780661979,165.071316233936,0.0,1.0
2023-11-13,29.7002,29.7002,29.7002,29.7002,73,27.1684402979154,27.1684402979154,27.1684402979154,27.1684402979154,79.8026893051478,0.0,1.0
2023-11-14,30.5698,30.5698,30.16,30.16,743,27.9639122369282,27.9639122369282,27.5890451709123,27.5890451709123,812.238330872942,0.0,1.0
2023-11-15,30.8045,30.8045,30.8045,30.8045,93,28.1786055028968,28.1786055028968,28.1786055028968,28.1786055028968,101.666439799709,0.0,1.0
2023-11-16,30.6734,30.6734,29.27,29.27,177,28.0586809729927,28.0586809729927,26.7749122066512,26.7749122066512,193.494191876865,0.0,1.0
2023-11-17,30.8913,30.8913,30.8502,30.87,232,28.2580063358157,28.2580063358157,28.2204098584774,28.2385220300418,253.619505736908,0.0,1.0
2023-11-20,30.9017,30.9017,30.9017,30.9017,183,28.2675197996677,28.2675197996677,28.2675197996677,28.2675197996677,200.053317025234,0.0,1.0
2023-11-21,30.8214,30.8214,30.8214,30.8214,183,28.1940648816563,28.1940648816563,28.1940648816563,28.1940648816563,200.053317025234,0.0,1.0
2023-11-22,30.9273,30.9273,30.9273,30.9273,4,28.290937556842,28.290937556842,28.290937556842,28.290937556842,4.37275009891221,0.0,1.0
2023-11-24,31.0336,31.0336,31.0336,31.0336,4,28.3881761344835,28.3881761344835,28.3881761344835,28.3881761344835,4.37275009891221,0.0,1.0
2023-11-27,30.9181,30.9181,30.9181,30.9181,27,28.2825218003575,28.2825218003575,28.2825218003575,28.2825218003575,29.5160631676574,0.0,1.0
2023-11-28,30.8141,30.8141,30.8,30.8,114,28.1873871618371,28.1873871618371,28.1744891002685,28.1744891002685,124.623377818998,0.0,1.0
2023-11-29,31.1889,31.35,30.8,30.8,1107,28.5302377629664,28.677604977059,28.1744891002685,28.1744891002685,1210.15858987395,0.0,1.0
2023-11-30,31.4656,31.4656,31.43,31.43,273,28.783350786799,28.783350786799,28.7507854682285,28.7507854682285,298.440194250758,0.0,1.0
2023-12-01,31.9535,31.9535,31.55,31.55,105,29.2296603073191,29.2296603073191,28.8605562049828,28.8605562049828,114.784690096446,0.0,1.0
2023-12-04,31.9193,31.95,31.893,31.93,2027,29.1983756473441,29.2264586608305,29.1743175608722,29.2081635380381,2215.89111262377,0.0,1.0
2023-12-05,31.728,31.75,31.728,31.75,175,29.023382797835,29.0435074329066,29.023382797835,29.0435074329066,191.307816827409,0.0,1.0
2023-12-06,31.5319,32.0,31.5319,32.0,687,28.8439991188557,29.2721964678114,28.8439991188557,29.2721964678114,751.019829488172,0.0,1.0
2023-12-07,31.6964,31.6964,31.6964,31.6964,28,28.994476503823,28.994476503823,28.994476503823,28.994476503823,30.6092506923855,0.0,1.0
2023-12-08,32.0113,32.0113,31.86,31.98,1874,29.2825332121891,29.2825332121891,29.1441306082647,29.253901345019,2048.63342134037,0.0,1.0
2023-12-11,32.1138,32.1138,32.102,32.102,125,29.3762957165001,29.3762957165001,29.3655015940526,29.3655015940526,136.648440591006,0.0,1.0
2023-12-12,32.2509,32.2509,32.15,32.15,303,29.5017087832418,29.5017087832418,29.4094098887543,29.4094098887543,331.2358199926,0.0,1.0
2023-12-13,32.9618,32.9618,32.3499,32.35,1708,30.1520089228971,30.1520089228971,29.5922696410641,29.5923611166781,1867.16429223551,0.0,1.0
2023-12-14,33.8035,34.46,33.6,34.46,2897,30.9219591656145,31.5224965712744,30.735806291202,31.5224965712744,3166.96425913717,0.0,1.0
2023-12-15,33.7341,33.8275,33.7,33.7369,2435,30.8584750895249,30.9439133129653,30.8272819051639,30.8610364067158,2661.91162271281,0.0,1.0
2023-12-18,33.7828,33.85,33.7828,33.7982,1305,30.9030237135244,30.9644953261068,30.9030237135244,30.9171109580745,1426.60971977011,0.0,1.0
2023-12-19,34.1765,34.1765,34.1,34.14,1525,31.2631632056924,31.2631632056924,31.1931843610115,31.2297746065963,1667.11097521028,0.0,1.0
2023-12-20,33.5474,34.23,33.5474,34.23,552,30.687690118258,31.312102659162,30.687690118258,31.312102659162,603.439513649885,0.0,1.0
2023-12-21,33.9724,33.9724,33.8,33.8,1979,31.0764614775961,31.0764614775961,30.9187575191258,30.9187575191258,2163.41811143682,0.0,1.0
2023-12-22,34.1566,34.28,34.09,34.22,9344,31.244959558514,31.357840466143,31.1840367996153,31.3029550977658,10214.7442310589,0.0,1.0
2023-12-26,34.4511,34.4511,34.4099,34.41,405,31.5143552416318,31.5143552416318,31.4766672886795,31.4767587642935,442.740947514861,0.0,1.0
2023-12-27,32.9841,34.36,32.895,34.36,2610,31.6560509676588,32.9765526798899,31.57053842855,32.9765526798899,2719.49590578913,1.6219,1.0
2023-12-28,33.14,34.63,32.98,34.63,2807,31.8056739176819,33.2356815862802,31.6521160472284,33.2356815862802,2924.76053929122,0.0,1.0
2023-12-29,32.7921,33.14,32.7921,33.14,2621,31.4717815231146,31.8056739176819,31.4717815231146,31.8056739176819,2730.9573827867,0.0,1.0
2024-01-02,32.5787,32.74,32.5787,32.74,6849,31.2669737133972,31.4217792415482,31.2669737133972,31.4217792415482,7136.33235967423,0.0,1.0
2024-01-03,32.1438,32.29,31.5,31.5,1670,30.8495842267708,30.9898977308977,30.2317057455335,30.2317057455335,1740.06059872331,0.0,1.0
2024-01-04,32.2314,33.2,32.2314,32.3,23681,30.9336571608441,31.863258119102,30.9336571608441,30.999495097801,24674.4760708783,0.0,1.0
2024-01-05,32.4815,32.9,32.2499,32.54,21496,31.1736873070967,31.5753371120017,30.9514122896153,31.2298319034813,22397.8099581774,0.0,1.0
2024-01-08,32.774,33.0,32.4235,33.0,20716,31.4544102890195,31.6713107810351,31.1180225790573,31.6713107810351,21585.0870438037,0.0,1.0
2024-01-09,32.4225,32.46,32.4,32.4046,8048,31.117062842367,31.1530529682545,31.0954687668345,31.09988355561,8385.6333524103,0.0,1.0
2024-01-10,32.3341,32.4,32.229,32.4,6273,31.0322221189414,31.0954687668345,30.9313537927873,31.0954687668345,6536.16774598284,0.0,1.0
2024-01-11,32.3856,32.3856,32.1,32.29,2415,31.0816485584937,31.0816485584937,30.8075477597342,30.9898977308977,2516.31517719568,0.0,1.0
2024-01-12,32.3012,32.62,32.249,32.37,1869,31.0006467818294,31.306610838708,30.950548526594,31.0666766661244,1947.40913713405,0.0,1.0
2024-01-16,32.0713,32.45,31.9,32.45,4478,30.7800033167216,31.1434556013512,30.6156004216673,31.1434556013512,4665.86309046885,0.0,1.0
2024-01-17,32.1293,32.14,31.8,31.8,5427,30.835668044761,30.8459372273475,30.5196267526338,30.5196267526338,5654.67596962359,0.0,1.0
2024-01-18,32.1127,32.1127,31.8508,32.1,5831,30.8197364157014,30.8197364157014,30.5683813765028,30.8075477597342,6075.62476117103,0.0,1.0
2024-01-19,32.5646,32.6337,32.1599,32.16,7386,31.2534414260635,31.3197592313656,30.8650359874852,30.8651319611542,7695.86082764693,0.0,1.0
2024-01-22,32.8631,34.18,32.86,34.18,14289,31.5399228281283,32.8038000756297,31.5369476443883,32.8038000756297,14888.4586198547,0.0,1.0
2024-01-23,32.8071,32.92,32.8071,32.92,2035,31.4861775734696,31.5945318458084,31.4861775734696,31.5945318458084,2120.37324455206,0.0,1.0
2024-01-24,33.131,33.131,32.84,32.84,3592,31.7970362874689,31.7970362874689,31.5177529105816,31.5177529105816,3742.69321593661,0.0,1.0
2024-01-25,33.434,33.434,33.39,33.42,1706,32.0878365046402,32.0878365046402,32.0456080902655,32.0744001909756,1777.57088707902,0.0,1.0
2024-01-26,33.8203,33.8203,33.685,33.78,2788,32.4585827881164,32.4585827881164,32.3287304139142,32.4199053994959,2904.96344265904,0.0,1.0
2024-01-29,34.1211,34.1211,33.58,33.58,3617,32.747271584569,32.747271584569,32.2279580614291,32.2279580614291,3768.74202729474,0.0,1.0
2024-01-30,34.3053,34.3053,34.2665,34.3,7305,32.9240550829286,32.9240550829286,32.8868172993436,32.9189684784698,7611.46267884658,0.0,1.0
2024-01-31,33.6945,34.57,33.69,34.57,4289,32.3378479124723,33.1780973848601,32.3335290973658,33.1780973848601,4468.93407660137,0.0,1.0
2024-02-01,33.7989,34.1,33.3999,34.1,1141,32.4380444229433,32.7270211404029,32.0551094834998,32.7270211404029,1188.86775038521,0.0,1.0
2024-02-02,34.1663,34.2794,34.1663,34.2794,790,32.7906516829721,32.8991979026489,32.7906516829721,32.8991979026489,823.142438917016,0.0,1.0
2024-02-05,33.8494,33.89,33.7331,33.8602,4724,32.4865111258052,32.5254764354327,32.3748937487193,32.4968762820608,4922.18339423288,0.0,1.0
2024-02-06,33.8391,33.8391,33.64,33.7,5865,32.4766258378947,32.4766258378947,32.2855422628491,32.3431264642692,6111.05114461809,0.0,1.0
2024-02-07,33.9546,33.9897,33.89,33.89,620,32.5874754256283,32.6211621834591,32.5254764354327,32.5254764354327,646.010521681709,0.0,1.0
2024-02-08,33.92,33.99,33.72,33.78,2048,32.5542685361428,32.6214501044662,32.3623211980759,32.4199053994959,2133.91862645828,0.0,1.0
2024-02-09,34.2832,34.2832,33.96,33.96,2484,32.9028449020722,32.9028449020722,32.5926580037561,32.5926580037561,2588.20989654414,0.0,1.0
2024-02-12,34.4063,34.64,34.4,34.4,1475,33.0209884886524,33.2452789531835,33.0149421475033,33.0149421475033,1536.87987012987,0.0,1.0
2024-02-13,33.6185,34.35,33.54,34.35,3826,32.2649079240069,32.9669553129865,32.1895685938157,32.9669553129865,3986.51009024874,0.0,1.0
2024-02-14,34.1068,34.15,33.9955,34.08,10484,32.7335473498972,32.7750079749197,32.626728656263,32.7078264065963,10923.8295311468,0.0,1.0
2024-02-15,34.8033,34.84,34.6015,34.69,1057,33.4020039547151,33.4372262912504,33.2083290906057,33.2932657877002,1101.34374422188,0.0,1.0
2024-02-16,34.6569,34.89,34.6569,34.89,1125,33.2614985032502,33.4852131257671,33.2614985032502,33.4852131257671,1172.196511116,0.0,1.0
2024-02-20,34.4976,34.6,34.4976,34.6,892,33.1086124484799,33.2068894855701,33.1086124484799,33.2068894855701,929.4215892582,0.0,1.0
2024-02-21,34.44,34.44,34.25,34.25,1056,33.0533316151166,33.0533316151166,32.8709816439531,32.8709816439531,1100.30179176756,0.0,1.0
2024-02-22,34.9308,35.08,34.838,34.838,940,33.5243703827328,33.6675630969307,33.4353068178697,33.4353068178697,979.435307065815,0.0,1.0
2024-02-23,35.2291,35.3899,35.13,35.3099,3828,33.8106598374595,33.9649854972653,33.7155499314474,33.8882065620385,3988.59399515739,0.0,1.0
2024-02-26,35.1715,35.23,35.03,35.098,3652,33.7553790040963,33.8115236004808,33.6195762624139,33.6848383573567,3805.21036319612,0.0,1.0
2024-02-27,35.3814,35.3814,35.32,35.32,401,33.9568277353974,33.9568277353974,33.8978999026109,33.8978999026109,417.82293418446,0.0,1.0
2024-02-28,35.3247,35.485,35.3247,35.38,1954,33.9024106650555,34.0562564565161,33.9024106650555,33.955484104031,2035.97509575171,0.0,1.0
2024-02-29,35.5475,35.58,35.445,35.58,1847,34.116239999662,34.1474314420979,34.0178669889027,34.1474314420979,1924.48618313889,0.0,1.0
2024-03-01,35.6001,35.65,35.6001,35.65,621,34.1667221495736,34.2146130104213,34.1667221495736,34.2146130104213,647.052474136033,0.0,1.0
2024-03-04,35.6378,35.77,35.6378,35.65,1599,34.2029042227992,34.3297814132614,34.2029042227992,34.2146130104213,1666.08197446621,0.0,1.0
2024-03-05,35.3771,35.63,35.35,35.63,6770,33.952700867629,34.1954182766146,33.9266920033209,34.1954182766146,7054.01811578252,0.0,1.0
2024-03-06,35.4929,35.65,35.3681,35.45,8277,34.0638383763697,34.2146130104213,33.944063237416,34.0226656723544,8624.24046445081,0.0,1.0
2024-03-07,35.4158,35.49,35.29,35.46,6852,33.9898426775449,34.0610551399678,33.8691078019009,34.0322630392577,7139.45821703721,0.0,1.0
2024-03-08,35.2971,35.4581,35.2971,35.4581,649,33.8759219324023,34.0304395395461,33.8759219324023,34.0304395395461,676.227142857142,0.0,1.0
2024-03-11,35.244,35.248,35.244,35.248,398,33.8249599141455,33.8287988609068,33.8249599141455,33.8287988609068,414.697076821484,0.0,1.0
2024-03-12,35.4445,35.4445,35.3456,35.42,1143,34.0173871205575,34.0173871205575,33.9224691618835,33.9938735716444,1190.95165529386,0.0,1.0
2024-03-13,35.6273,35.64,35.5553,35.63,2696,34.1928269875507,34.2050156435179,34.1237259458466,34.1954182766146,2809.1038168611,0.0,1.0
2024-03-14,35.2791,35.99,35.195,35.99,3012,33.8586466719762,34.540923485135,33.7779328163191,34.540923485135,3138.36079242791,0.0,1.0
2024-03-15,35.4132,35.49,35.31,35.31,2204,33.9873473621501,34.0610551399678,33.8883025357076,33.8883025357076,2296.46320933304,0.0,1.0
2024-03-18,35.5756,35.7,35.5524,35.57,4586,34.1432086006604,34.262599844938,34.1209427094446,34.1378340751945,4778.39395553599,0.0,1.0
2024-03-19,35.7305,35.7305,35.7299,35.73,646,34.2918718139932,34.2918718139932,34.291295971979,34.291391945648,673.101285494167,0.0,1.0
2024-03-20,36.3811,36.42,35.9999,36.0,3018,34.9162765047247,34.9536102619788,34.5504248783693,34.5505208520383,3144.61250715387,0.0,1.0
2024-03-21,36.8008,36.8899,36.76,36.85,2145,35.3190779936581,35.4045905327669,35.2799207366924,35.3662970388225,2234.98801452784,0.0,1.0
2024-03-22,36.4674,37.15,36.4674,37.15,4054,34.9991017811006,35.6542180459229,34.9991017811006,35.6542180459229,4224.07524983491,0.0,1.0
2024-03-25,36.4331,36.5259,36.43,36.52,2131,34.9661828126221,35.0552463774852,34.9632076288821,35.0495839310122,2220.40068016729,0.0,1.0
2024-03-26,36.5462,36.71,36.5462,36.71,594,35.0747290322989,35.2319339021757,35.0747290322989,35.2319339021757,618.91975786925,0.0,1.0
2024-03-27,36.8435,36.845,36.75,36.82,1501,35.3600587503354,35.3614983553709,35.2703233697891,35.3375049381125,1563.97063394233,0.0,1.0
2024-03-28,37.11,37.14,37.05,37.05,1806,35.6158285783095,35.6446206790195,35.5582443768894,35.5582443768894,1881.76613251156,0.0,1.0
2024-04-01,36.887,37.45,36.84,37.45,3846,35.4018072963649,35.9421390530232,35.3566996719192,35.9421390530232,4007.34913933524,0.0,1.0
2024-04-02,36.6389,36.6389,36.5,36.5,4744,35.1636966234929,35.1636966234929,35.0303891972055,35.0303891972055,4943.0224433194,0.0,1.0
2024-04-03,37.0,37.0,36.88,36.97,714,35.5102575423727,35.5102575423727,35.3950891395326,35.4814654416627,743.95405238829,0.0,1.0
2024-04-04,36.6298,37.39,36.6298,37.3,2552,35.1549630196109,35.8845548516031,35.1549630196109,35.798178549473,2659.06266343826,0.0,1.0
2024-04-05,37.0302,37.0302,36.6598,36.6598,766,35.5392415904208,35.5392415904208,35.1837551203209,35.1837551203209,798.135580013207,0.0,1.0
2024-04-08,37.32,37.32,37.22,37.22,1148,35.8173732832797,35.8173732832797,35.7213996142463,35.7213996142463,1196.16141756549,0.0,1.0
2024-04-09,37.0292,39.17,36.92,39.17,2180,35.5382818537305,37.5928861603983,35.433478607146,37.5928861603983,2271.45635042923,0.0,1.0
2024-04-10,36.5457,36.86,36.46,36.4696,3524,35.0742491639538,35.3758944057259,34.9919997295921,35.0012132018193,3671.84044904248,0.0,1.0
2024-04-11,36.5134,36.62,36.23,36.25,2662,35.043249668856,35.1455576000456,34.7712602908152,34.7904550246219,2773.67743341404,0.0,1.0
2024-04-12,35.883,36.52,35.883,36.52,5808,34.4382316592692,35.0495839310122,34.4382316592692,35.0495839310122,6051.65985472155,0.0,1.0
2024-04-15,35.596,36.42,35.596,36.42,2298,34.1627872291432,34.9536102619788,34.1627872291432,34.9536102619788,2394.40674003962,0.0,1.0
2024-04-16,35.5588,35.64,35.2997,35.2997,6205,34.1270850242628,34.2050156435179,33.8784172477971,33.8784172477971,6465.3149790887,0.0,1.0
2024-04-17,35.5095,35.5095,35.5095,35.5095,117,34.0797700054293,34.0797700054293,34.0797700054293,34.0797700054293,121.908437156064,0.0,1.0
2024-04-18,35.4451,35.86,35.4451,35.46,1697,34.0179629625717,34.4161577153915,34.0179629625717,34.0322630392577,1768.1933149901,0.0,1.0
2024-04-19,35.8341,35.8341,35.7386,35.79,2833,34.3913005351118,34.3913005351118,34.2996456811849,34.3489761470681,2951.85130310368,0.0,1.0
2024-04-22,36.4002,37.0,35.89,37.0,1598,34.9346074755101,35.5102575423727,34.4449498161015,35.5102575423727,1665.04002201189,0.0,1.0
2024-04-23,36.7288,36.81,36.688,36.7599,3104,35.249976951954,35.3279075712092,35.2108196949884,35.2798247630234,3234.22041822584,0.0,1.0
2024-04-24,36.7327,36.7327,36.5404,36.69,1196,35.2537199250463,35.2537199250463,35.069162559495,35.212739168369,1246.1751353731,0.0,1.0
2024-04-25,36.6475,36.6475,36.55,36.55,233,35.1719503590298,35.1719503590298,35.0783760317222,35.0783760317222,242.774921857803,0.0,1.0
2024-04-26,36.554,36.63,36.554,36.63,1091,35.0822149784836,35.155154966949,35.0822149784836,35.155154966949,1136.77012766894,0.0,1.0
2024-04-29,36.4943,36.54,36.4943,36.54,747,35.0249186980706,35.0687786648189,35.0249186980706,35.0687786648189,778.338483381026,0.0,1.0
2024-04-30,35.9711,36.38,35.9711,36.3,1326,34.5227844616876,34.9152207943654,34.5227844616876,34.8384418591386,1381.6289544354,0.0,1.0
2024-05-01,36.1566,36.4584,36.07,36.07,1008,34.7008156177447,34.9904641508876,34.6177024203617,34.6177024203617,1050.28807395994,0.0,1.0
2024-05-02,36.5768,36.59,36.55,36.58,6008,35.1040969750232,35.1167654993356,35.0783760317222,35.1071681324322,6260.05034558661,0.0,1.0
2024-05-03,36.7476,36.9,36.7476,36.77,815,35.2680200017323,35.4142838733393,35.2680200017323,35.2895181035958,849.191250275148,0.0,1.0
2024-05-06,37.1432,37.1501,37.03,37.11,2052,35.6476918364286,35.6543140195919,35.5390496430827,35.6158285783095,2138.08643627559,0.0,1.0
2024-05-07,37.1162,37.2224,37.1162,37.18,1471,35.6217789457896,35.7237029823031,35.6217789457896,35.6830101466329,1532.71206031257,0.0,1.0
2024-05-08,37.2728,37.2728,37.0,37.04,2126,35.7720737114959,35.7720737114959,35.5102575423727,35.5486470099861,2215.19091789567,0.0,1.0
2024-05-09,37.5072,37.5072,37.27,37.27,438,35.9970359917103,35.9970359917103,35.769386448763,35.769386448763,456.375174994497,0.0,1.0
2024-05-10,37.6369,37.6369,37.5802,37.61,2314,36.1215138404467,36.1215138404467,36.0670967701047,36.0956969234767,2411.07797930882,0.0,1.0
2024-05-13,37.4058,37.74,37.4058,37.62,4363,35.8997186913104,36.2204626932202,35.8997186913104,36.10529429038,4546.03855822144,0.0,1.0
2024-05-14,37.9193,37.9193,37.5397,37.5397,721,36.3925434817971,36.3925434817971,36.0282274341462,36.0282274341462,751.247719568567,0.0,1.0
2024-05-15,38.3029,38.32,38.09,38.22,2080,36.7606984762094,36.7771099736141,36.5563705348372,36.6811363045807,2167.2611049967,0.0,1.0
2024-05-16,38.262,38.326,38.26,38.32,989,36.7214452455747,36.7828683937561,36.719525772194,36.7771099736141,1030.49097732776,0.0,1.0
2024-05-17,38.372,38.372,38.22,38.29,1239,36.8270162815115,36.8270162815115,36.6811363045807,36.7483178729041,1290.97909090909,0.0,1.0
2024-05-20,38.1704,38.6,38.1501,38.6,1354,36.6335333647401,37.0458362469077,36.6140507099263,37.0458362469077,1410.8036231565,0.0,1.0
2024-05-21,38.5598,38.5598,38.37,38.37,343,37.0072548319563,37.0072548319563,36.8250968081308,36.8250968081308,357.38969183359,0.0,1.0
2024-05-22,38.2924,38.55,38.2281,38.5126,9000,36.7506212409609,36.997849412391,36.6889101717724,36.9619552601725,9377.57208892801,0.0,1.0
2024-05-23,37.741,38.1948,37.72,38.1948,4359,36.2214224299105,36.6569509399842,36.2012679594135,36.6569509399842,4541.87074840414,0.0,1.0
2024-05-24,38.2146,38.2146,38.0,38.06,1230,36.6759537264529,36.6759537264529,36.4699942327071,36.5275784341272,1281.60151882016,0.0,1.0
2024-05-28,38.0454,38.11,37.97,38.11,1045,36.5135662784483,36.5755652686439,36.4412021319971,36.5755652686439,1088.84031476998,0.0,1.0
2024-05-29,37.4789,37.49,37.4615,37.48,3831,35.9698754433738,35.9805285206366,35.953176024962,35.9709311537332,3991.71985252037,0.0,1.0
2024-05-30,37.7041,37.7041,37.7041,37.7041,154,36.1860081460371,36.1860081460371,36.1860081460371,36.1860081460371,160.460677966102,0.0,1.0
2024-05-31,37.9451,38.65,37.6,37.83,2442,36.4173046884077,37.0938230814245,36.0860995565733,36.3068389953502,2544.44789346247,0.0,1.0
2024-06-03,37.689,39.71,37.47,39.71,1214,36.1715161220131,38.1111439731789,35.9613337868299,38.1111439731789,1264.93027955096,0.0,1.0
2024-06-04,37.2484,37.56,37.14,37.56,2861,35.7486561362518,36.04771008896,35.6446206790195,36.04771008896,2981.02597182478,0.0,1.0
2024-06-05,37.5486,37.5486,37.28,37.28,7583,36.0367690906902,36.0367690906902,35.7789838156663,35.7789838156663,7901.12546114901,0.0,1.0
2024-06-06,37.4109,37.4454,37.4109,37.4454,595,35.9046133484311,35.9377242642476,35.9046133484311,35.9377242642476,619.961710323575,0.0,1.0
2024-06-07,37.4051,37.57,37.4051,37.525,1231,35.8990468756272,36.0573074558633,35.8990468756272,36.0141193047983,1282.64347127449,0.0,1.0
2024-06-10,37.707,37.795,37.07,37.07,1752,36.1887913824391,36.2732482111885,35.5774391106961,35.5774391106961,1825.50069997799,0.0,1.0
2024-06-11,37.3446,37.41,37.2899,37.29,1741,35.8409828058619,35.9037495854098,35.7884852089006,35.7885811825697,1814.03922298041,0.0,1.0
2024-06-12,37.6563,37.915,37.48,37.48,2758,36.1401327322392,36.3884166140287,35.9709311537332,35.9709311537332,2873.70486902927,0.0,1.0
2024-06-13,37.2907,37.2907,37.2103,37.28,739,35.7892529982529,35.7892529982529,35.71209016835,35.7789838156663,770.002863746423,0.0,1.0
2024-06-14,37.0528,37.0528,36.82,36.82,944,35.5609316396224,35.5609316396224,35.3375049381125,35.3375049381125,983.603116883115,0.0,1.0
2024-06-17,37.487,37.54,37.075,37.075,4264,35.9776493105656,36.0285153551533,35.5822377941478,35.5822377941478,4442.88526524323,0.0,1.0
2024-06-18,37.8176,37.8176,37.8176,37.8176,256,36.2949382603901,36.2949382603901,36.2949382603901,36.2949382603901,266.739828307286,0.0,1.0
2024-06-20,37.9382,37.9382,37.66,37.66,1052,36.4106825052444,36.4106825052444,36.1436837579934,36.1436837579934,1096.13398195025,0.0,1.0
2024-06-21,37.839,37.839,37.75,37.75,479,36.3154766255633,36.3154766255633,36.2300600601235,36.2300600601235,499.095225621835,0.0,1.0
2024-06-24,38.063,38.063,37.9172,37.9172,547,36.5304576441982,36.5304576441982,36.3905280347474,36.3905280347474,569.947992515958,0.0,1.0
2024-06-25,38.1913,38.1913,38.0835,38.11,1098,36.6535918615681,36.6535918615681,36.55013224635,36.5755652686439,1144.06379484922,0.0,1.0
2024-06-26,38.1218,38.1218,37.9572,38.0,2900,36.5868901615898,36.5868901615898,36.4289175023608,36.4699942327071,3021.66211754348,0.0,1.0
2024-06-27,38.1312,38.1312,37.9457,37.97,2344,36.595911686479,36.595911686479,36.4178805304219,36.4412021319971,2442.33655293859,0.0,1.0
2024-06-28,38.3074,38.48,38.3074,38.48,3541,36.7650172913159,36.9306678440676,36.7650172913159,36.9306678440676,3689.55364076601,0.0,1.0
2024-07-01,38.4325,38.4698,38.2199,38.35,1718,36.8850803512767,36.9208785298262,36.6810403309116,36.8059020743241,1790.07431653093,0.0,1.0
2024-07-02,38.8757,38.8757,38.4797,38.5,1428,37.3104356524329,37.3104356524329,36.9303799230605,36.9498625778743,1487.90810477658,0.0,1.0
2024-07-03,38.7911,38.97,38.7911,38.97,1224,37.2292419284306,37.4009388223315,37.2292419284306,37.4009388223315,1275.34980409421,0.0,1.0
2024-07-05,38.6264,38.64,38.55,38.55,2769,37.0711732955326,37.0842257145211,36.997849412391,36.997849412391,2885.16634602685,0.0,1.0
2024-07-08,38.5263,38.75,38.45,38.7494,3222,36.9751036528301,37.1897967504579,36.9018757433576,37.1892209084437,3357.17080783623,0.0,1.0
2024-07-09,38.7055,38.8843,38.4942,38.4942,966,37.147088467738,37.3186893879698,36.9442961050704,36.9442961050704,1006.52607087827,0.0,1.0
2024-07-10,38.6432,38.6432,38.45,38.58,11176,37.0872968719302,37.0872968719302,36.9018757433576,37.026641513101,11644.8606295399,0.0,1.0
2024-07-11,39.0563,39.1,38.7,38.7,3503,37.4837640987073,37.5257045920749,37.1418099159412,37.1418099159412,3649.95944750165,0.0,1.0
2024-07-12,39.2616,39.4,39.2616,39.4,2040,37.680798041233,37.8136255991753,37.680798041233,37.8136255991753,2125.58300682368,0.0,1.0
2024-07-15,39.8794,39.97,39.615,39.615,1662,38.2737233685216,38.3606755126659,38.0199689875972,38.0199689875972,1731.72497908871,0.0,1.0
2024-07-16,40.62,40.62,39.74,39.74,23747,38.9845043613832,38.9845043613832,38.1399360738889,38.1399360738889,24743.2449328638,0.0,1.0
2024-07-17,40.5499,40.62,40.27,40.27,43612,38.9172268193908,38.9845043613832,38.6485965197662,38.6485965197662,45441.6304380365,0.0,1.0
2024-07-18,40.2589,40.865,40.23,40.795,7245,38.6379434425035,39.2196398505151,38.6102070521528,39.1524582821917,7548.94553158705,0.0,1.0
2024-07-19,39.8957,40.05,39.87,40.05,1684,38.289367076574,38.4374544478926,38.2647018436324,38.4374544478926,1754.64793308387,0.0,1.0
2024-07-22,40.3966,40.3966,40.05,40.05,3423,38.7700991847625,38.7700991847625,38.4374544478926,38.4374544478926,3566.60325115563,0.0,1.0
2024-07-23,40.7073,40.73,40.62,40.62,3170,39.0682893744494,39.09007539732,38.9845043613832,38.9845043613832,3302.98928021131,0.0,1.0
2024-07-24,40.1192,41.26,40.1192,41.26,2656,38.5038682268638,39.5987358431972,38.5038682268638,39.5987358431972,2767.42571868809,0.0,1.0
2024-07-25,40.825,40.98,40.2799,40.28,5914,39.1812503829018,39.3300095699036,38.6580979130005,38.6581938866695,6162.10681488003,0.0,1.0
2024-07-26,41.1947,41.95,40.995,41.95,7119,39.5360650373184,40.260954159528,39.3444056202586,40.260954159528,7417.65952234206,0.0,1.0
2024-07-29,41.065,41.69,40.98,41.69,3823,39.411587188582,40.011422620041,39.3300095699036,40.011422620041,3983.38423288576,0.0,1.0
2024-07-30,41.2365,41.41,41.0286,41.41,8523,39.5761820309744,39.7426963467474,39.3766527730538,39.7426963467474,8880.56076821483,0.0,1.0
2024-07-31,41.1749,41.96,41.1749,41.96,5262,39.5170622508498,40.2705515264313,39.5170622508498,40.2705515264313,5482.75381465991,0.0,1.0
2024-08-01,40.1081,41.17,39.95,41.17,4719,38.493215149601,39.5123595410671,38.3414807788592,39.5123595410671,4916.97363196126,0.0,1.0
2024-08-02,38.7,39.85,38.45,39.85,15458,37.1418099159412,38.2455071098257,36.9018757433576,38.2455071098257,16106.501038961,0.0,1.0
2024-08-05,37.2105,39.165,37.06,38.32,87041,35.7122821156881,37.5880874769467,35.5678417437928,36.7771099736141,90692.5835769315,0.0,1.0
2024-08-06,37.9978,38.2,37.36,37.48,19350,36.4678828119884,36.661941570774,35.8557627508931,35.9709311537332,20161.7799911952,0.0,1.0
2024-08-07,37.9712,38.6,37.9712,38.465,98901,36.4423538160255,37.0458362469077,36.4423538160255,36.9162717937126,103050.13968523,0.0,1.0
2024-08-08,38.6878,38.6878,38.39,38.4497,877,37.1301011283191,37.1301011283191,36.8442915419375,36.9015878223505,913.792302443319,0.0,1.0
2024-08-09,38.9249,38.9499,38.45,38.45,2077,37.3576546975974,37.3816481148557,36.9018757433576,36.9018757433576,2164.13524763372,0.0,1.0
2024-08-12,38.6577,39.29,38.6577,39.29,3360,37.10121305394,37.7080545632385,37.10121305394,37.7080545632385,3500.96024653313,0.0,1.0
2024-08-13,39.135,39.135,38.73,38.73,2023,37.5592953762366,37.5592953762366,37.1706020166512,37.1706020166512,2107.86981510016,0.0,1.0
2024-08-14,39.683,39.683,39.43,39.43,2340,38.0852310825399,38.0852310825399,37.8424176998853,37.8424176998853,2438.16874312128,0.0,1.0
2024-08-15,40.2315,40.42,39.98,39.98,1819,38.6116466571883,38.7925570233163,38.3702728795692,38.3702728795692,1895.31151441779,0.0,1.0
2024-08-16,40.5815,40.7,40.4704,40.4704,3312,38.9475544988053,39.06128329661,38.8409277525092,38.8409277525092,3450.94652872552,0.0,1.0
2024-08-19,40.7956,40.89,40.7607,40.7899,4330,39.1530341242059,39.2436332677735,39.1195393137133,39.147563625071,4511.65412722871,0.0,1.0
2024-08-20,40.5659,40.69,40.53,40.6,3546,38.9325826064361,39.0516859297066,38.8981280592531,38.9653096275765,3694.76340303764,0.0,1.0
2024-08-21,40.7206,40.74,40.4,40.49,3119,39.0810538724309,39.0996727642233,38.7733622895096,38.8597385916397,3249.84970504072,0.0,1.0
2024-08-22,40.8259,40.8259,40.55,40.62,2393,39.1821141459231,39.1821141459231,38.9173227930598,38.9845043613832,2493.39222320053,0.0,1.0
2024-08-23,41.3134,41.45,41.1199,41.12,27107,39.6499857824611,39.7810858143608,39.4642767328814,39.4643727065504,28244.2051793969,0.0,1.0
2024-08-26,41.2893,41.5098,41.25,41.43,6300,39.626856128224,39.8384780684428,39.5891384762939,39.7618910805541,6564.30046224962,0.0,1.0
2024-08-27,41.444,41.64,41.2501,41.64,4192,39.7753273942188,39.9634357855243,39.5892344499629,39.9634357855243,4367.8646885318,0.0,1.0
2024-08-28,41.3467,41.47,41.3,41.47,1680,39.6819450142492,39.8002805481674,39.6371253108106,39.8002805481674,1750.48012326656,0.0,1.0
2024-08-29,41.8716,41.94,41.4199,41.42,1554,40.1857108030057,40.2513567926246,39.7521977399817,39.7522937136507,1619.19411402157,0.0,1.0
2024-08-30,42.2451,42.2451,41.96,42.05,1958,40.5441724568456,40.5441724568456,40.2705515264313,40.3569278285614,2040.14290556901,0.0,1.0
2024-09-03,42.2013,42.42,41.25,42.42,6958,40.502135989809,40.7120304039851,39.5891384762939,40.7120304039851,7249.90517719569,0.0,1.0
2024-09-04,41.3811,41.75,41.26,41.5099,2192,39.7149599563967,40.0690068214611,39.5987358431972,39.8385740421118,2283.95977988114,0.0,1.0
2024-09-05,40.9779,41.11,40.9013,41.11,568,39.3279941228539,39.4547753396471,39.2544782923743,39.4547753396471,591.828994056791,0.0,1.0
2024-09-06,40.1482,40.6221,40.1482,40.6221,2881,38.5317005908835,38.9865198084329,38.5317005908835,38.9865198084329,3001.86502091129,0.0,1.0
2024-09-09,40.5258,40.93,40.5258,40.72,4840,38.8940971651537,39.2820227353869,38.8940971651537,39.0804780304167,5043.04987893463,0.0,1.0
2024-09-10,40.4221,41.5,39.96,41.5,6826,38.794572470366,39.8290726488775,38.3510781457625,39.8290726488775,7112.36745322475,0.0,1.0
2024-09-11,40.4195,40.4195,39.61,39.8802,6951,38.7920771549712,38.7920771549712,38.0151703041455,38.2744911578738,7242.6115100154,0.0,1.0
2024-09-12,40.7318,40.7318,40.41,40.41,999,39.0918029233626,39.0918029233626,38.782959656413,38.782959656413,1040.91050187101,0.0,1.0
2024-09-13,41.2256,41.2256,40.64,40.74,6273,39.5657209010497,39.5657209010497,39.0036990951899,39.0996727642233,6536.16774598284,0.0,1.0
2024-09-16,41.8309,41.8309,41.395,41.395,796,40.1466495197091,40.1466495197091,39.7283002963924,39.7283002963924,829.394153642968,0.0,1.0
2024-09-17,41.995,42.22,41.86,42.04,3800,40.304142310593,40.5200830659183,40.1745778573979,40.3473304616581,3959.41932643628,0.0,1.0
2024-09-18,41.9256,42.23,41.922,42.05,3017,40.2375365842838,40.5296804328216,40.2340815321986,40.3569278285614,3143.57055469954,0.0,1.0
2024-09-19,42.6777,42.71,42.355,42.4,4079,40.9593545490843,40.9903540441821,40.6496475191134,40.6928356701784,4250.12406119305,0.0,1.0
2024-09-20,42.6776,42.6776,42.5999,42.6,616,40.9592585754153,40.9592585754153,40.8846870345763,40.8847830082453,641.842711864406,0.0,1.0
2024-09-23,42.6369,42.7977,42.602,42.74,3913,40.9201972921187,41.0745229519244,40.886702481626,41.0191461448921,4077.15995377503,0.0,1.0
2024-09-24,42.4396,42.6499,42.365,42.6499,1642,40.7308412431157,40.932673869093,40.6592448860167,40.932673869093,1710.8859300022,0.0,1.0
2024-09-25,42.1571,42.225,42.1353,42.225,2739,40.4597156280962,40.5248817493699,40.4387933682469,40.5248817493699,2853.9077723971,0.0,1.0
2024-09-26,42.2875,42.34,42.2781,42.32,1808,40.5848652925158,40.6352514687584,40.5758437676267,40.6160567349517,1883.85003742021,0.0,1.0
2024-09-27,42.53,42.61,42.4167,42.4593,2965,40.8176014399219,40.8943803751487,40.708863272907,40.7497480559153,3089.38902707462,0.0,1.0
2024-09-30,42.6633,42.6633,42.34,42.43,5926,40.9455343407435,40.9455343407435,40.6352514687584,40.7216277708885,6174.61024433194,0.0,1.0
2024-10-01,42.4813,42.6,42.14,42.42,4198,40.7708622631026,40.8847830082453,40.4433041306915,40.7120304039851,4374.11640325776,0.0,1.0
2024-10-02,42.6897,42.71,42.4384,42.4384,17982,40.9708713893683,40.9903540441821,40.7296895590873,40.7296895590873,18736.3890336782,0.0,1.0
2024-10-03,42.604,42.604,42.3035,42.3035,29970,40.8886219550067,40.8886219550067,40.6002210795612,40.6002210795612,31227.3150561303,0.0,1.0
2024-10-04,43.5909,43.5909,43.03,43.03,8952,41.8357860946977,41.8357860946977,41.2974697850891,41.2974697850891,9327.5583711204,0.0,1.0
2024-10-07,43.1547,43.5,43.11,43.5,1607,41.4171489503738,41.7485460295463,41.3742487203159,41.7485460295463,1674.41759410081,0.0,1.0
2024-10-08,43.4545,43.4545,43.23,43.35,7831,41.7048780101361,41.7048780101361,41.489417123156,41.6045855259961,8159.5296698217,0.0,1.0
2024-10-09,43.7151,43.72,43.13,43.52,5603,41.9549853916372,41.9596881014199,41.3934434541226,41.767740763353,5838.05960158486,0.0,1.0
2024-10-10,43.6086,43.71,43.5236,43.53,7923,41.8527734341166,41.9500907345165,41.7711958154382,41.7773381302563,8255.38929561964,0.0,1.0
2024-10-11,44.8528,45.05,43.79,43.79,44930,43.0468778242307,43.2361378995646,42.0268696697433,42.0268696697433,46814.9237728373,0.0,1.0
2024-10-14,45.2288,45.26,44.92,45.0,2375,43.4077388197964,43.4376826045348,43.1113721298211,43.1881510650479,2474.63707902267,0.0,1.0
2024-10-15,45.3819,45.7192,45.3556,45.61,19309,43.5546745070866,43.8783936927364,43.5294334321308,43.7735904461519,20119.0599405679,0.0,1.0
2024-10-16,45.8417,45.85,45.49,45.49,17333,43.9959614373023,44.0039272518321,43.6584220433117,43.6584220433117,18060.1618908211,0.0,1.0
2024-10-17,46.397,46.53,46.02,46.02,17368,44.528903221445,44.6565482012595,44.167082489189,44.167082489189,18096.6302267224,0.0,1.0
2024-10-18,46.2946,46.39,46.17,46.35,5925,44.4306261843548,44.5221850646127,44.3110429927391,44.4837955969993,6173.56829187761,0.0,1.0
2024-10-21,45.8533,46.24,45.79,46.24,9898,44.0070943829102,44.3782245610625,43.946343050412,44.3782245610625,10313.2453929122,0.0,1.0
2024-10-22,45.655,45.79,45.4098,45.79,23409,43.8167785972169,43.946343050412,43.5814511607469,43.946343050412,24391.0650033018,0.0,1.0
2024-10-23,45.64,45.73,45.3,45.54,36835,43.8023825468619,43.888758848992,43.4760720721482,43.7064088778285,38380.3186550737,0.0,1.0
2024-10-24,45.69,45.73,45.5,45.72,24050,43.8503693813786,43.888758848992,43.6680194102151,43.8791614820886,25058.9565265243,0.0,1.0
2024-10-25,45.39,45.83,45.26,45.83,15879,43.5624483742783,43.9847325180254,43.4376826045348,43.9847325180254,16545.163022232,0.0,1.0
2024-10-28,45.8,47.15,45.5472,46.6,100710,43.9559404173154,45.2515849492668,43.7133189819989,44.7237297695829,104935.031675105,0.0,1.0
2024-10-29,45.7771,45.8399,45.655,45.68,43681,43.9339624471067,43.9942339112597,43.8167785972169,43.8407720144753,45513.525157385,0.0,1.0
2024-10-30,45.7968,46.03,45.72,45.72,24113,43.9528692599063,44.1766798560923,43.8791614820886,43.8791614820886,25124.5995311468,0.0,1.0
2024-10-31,45.26,45.68,45.12,45.63,21353,43.4376826045348,43.8407720144753,43.303319467888,43.7927851799585,22248.8107572089,0.0,1.0
2024-11-01,45.2584,45.73,45.2569,45.44,28042,43.4361470258303,43.888758848992,43.4347074207948,43.610435208795,29218.4307241911,0.0,1.0
2024-11-04,44.82,45.18,44.6381,45.18,51904,43.0153984607877,43.3609036693081,42.8408223568159,43.3609036693081,54081.5001893022,0.0,1.0
2024-11-05,45.51,45.51,44.66,44.66,15687,43.6776167771184,43.6776167771184,42.8618405903342,42.8618405903342,16345.1081510016,0.0,1.0
2024-11-06,48.58,48.6099,46.43,47.17,38140,46.624008416445,46.652704543486,44.5605745322261,45.2707796830735,39740.0666079683,0.0,1.0
2024-11-07,48.0441,48.45,47.855,48.45,51631,46.1096855240948,46.4992426467016,45.9281993159526,46.4992426467016,53797.0471692714,0.0,1.0
2024-11-08,48.53,48.65,48.0,48.0433,20667,46.5760215819283,46.6911899847684,46.0673611360511,46.1089177347425,21534.0313735417,0.0,1.0
2024-11-11,49.5437,49.65,49.02,49.02,41112,47.5489066649203,47.6509266751028,47.0462925601922,47.0462925601922,42836.7493022232,0.0,1.0
2024-11-12,49.1272,49.63,48.96,49.63,25653,47.149176333396,47.6317319412961,46.9887083587721,47.6317319412961,26729.2063108078,0.0,1.0
2024-11-13,48.45,49.0,48.45,49.0,38865,46.4992426467016,47.0270978263855,46.4992426467016,47.0270978263855,40495.4821373541,0.0,1.0
2024-11-14,48.4,48.66,48.35,48.62,74649,46.4512558121848,46.7007873516718,46.4032689776681,46.6623978840584,77780.708762932,0.0,1.0
2024-11-15,48.4404,48.4404,48.18,48.36,29835,46.4900291744743,46.4900291744743,46.2401137403113,46.4128663445714,31086.6514747964,0.0,1.0
2024-11-18,48.7,49.07,48.4186,49.07,15923,46.7391768192851,47.0942793947089,46.469106914625,47.0942793947089,16591.0089302223,0.0,1.0
2024-11-19,48.73,48.79,48.05,48.13,70521,46.7679689199952,46.8255531214152,46.1153479705678,46.1921269057945,73479.529031477,0.0,1.0
2024-11-20,48.66,48.66,48.3228,48.6,54495,46.7007873516718,46.7007873516718,46.377164139691,46.6432031502517,56781.1989984591,0.0,1.0
2024-11-21,49.41,49.51,48.7452,48.96,13745,47.4205898694226,47.516563538456,46.7825569176883,46.9887083587721,14321.6364847017,0.0,1.0
2024-11-22,49.78,49.78,49.41,49.52,20007,47.7756924448463,47.7756924448463,47.4205898694226,47.5261609053594,20846.342753687,0.0,1.0
2024-11-25,49.94,50.31,49.83,50.0,22411,47.9292503152998,48.2843528907235,47.823679279363,47.9868345167199,23351.1964538851,0.0,1.0
2024-11-26,50.1506,50.16,49.64,50.0,19303,48.1313708622842,48.1403923871734,47.6413293081995,47.9868345167199,20112.808225842,0.0,1.0
2024-11-27,50.148,50.53,50.1101,50.25,30878,48.1288755468894,48.4954949625971,48.0925015263257,48.2267686893035,32173.4078846577,0.0,1.0
2024-11-29,50.35,50.46,50.275,50.44,13469,48.3227423583369,48.4283133942737,48.2507621065618,48.409118660467,14034.0576073079,0.0,1.0
2024-12-02,50.0123,50.43,50.01,50.43,17563,47.998639278011,48.3995212935637,47.9964318836232,48.3995212935637,18299.8109553159,0.0,1.0
2024-12-03,49.6911,50.13,49.44,50.13,24420,47.6903718530756,48.1116002864633,47.4493819701326,48.1116002864633,25444.4789346247,0.0,1.0
2024-12-04,49.63,49.77,49.565,49.62,21091,47.6317319412961,47.766095077943,47.5693490564244,47.6221345743928,21975.8192141757,0.0,1.0
2024-12-05,49.6809,50.0332,49.59,49.7,21101,47.6805825388342,48.018697774839,47.5933424736828,47.6989135096195,21986.2387387189,0.0,1.0
2024-12-06,49.7285,49.82,49.5001,49.62,7464,47.7262660052941,47.8140819124597,47.5070621452217,47.6221345743928,7777.1331190843,0.0,1.0
2024-12-09,49.12,50.07,49.01,50.07,14592,47.1422662292256,48.0540160850433,47.0366951932888,48.0540160850433,15204.1702135153,0.0,1.0
2024-12-10,48.94,49.23,48.94,49.0,11942,46.9695136249654,47.2478372651624,46.9695136249654,47.0270978263855,12442.9962095532,0.0,1.0
2024-12-11,49.38,49.42,49.1492,49.3,32963,47.3917977687125,47.4301872363259,47.1702905405834,47.3150188334858,34345.8787519261,0.0,1.0
2024-12-12,48.9,49.44,48.9,49.44,28421,46.931124157352,47.4493819701326,46.931124157352,47.4493819701326,29613.3307043804,0.0,1.0
2024-12-13,48.58,48.95,48.44,48.95,9646,46.624008416445,46.9791109918688,46.4896452797982,46.9791109918688,10050.6733744222,0.0,1.0
2024-12-16,48.29,48.615,48.29,48.55,16979,46.345684776248,46.6575992006067,46.345684776248,46.595216315735,17691.3107219899,0.0,1.0
2024-12-17,47.8803,48.23,47.61,48.23,10129,45.952480654218,46.288100574828,45.6930638268207,46.288100574828,10553.9364098613,0.0,1.0
2024-12-18,46.16,48.09,46.1,47.84,15230,44.3014456258358,46.1537374381812,44.2438614244157,45.9138032655976,15868.9358793749,0.0,1.0
2024-12-19,46.65,47.12,46.48,46.59,32683,44.7717166040996,45.2227928485568,44.6085613667428,44.7141324026796,34054.132064715,0.0,1.0
2024-12-20,47.11,47.3508,46.2,46.35,8070,45.2131954816535,45.444300076686,44.3398350934492,44.4837955969993,8408.55630640545,0.0,1.0
2024-12-23,47.12,47.24,46.76,47.08,10914,45.2227928485568,45.3379612513969,44.8772876400364,45.1844033809434,11371.8690865067,0.0,1.0
2024-12-24,47.6699,47.6699,47.21,47.21,2006,45.7505520545717,45.7505520545717,45.3091691506869,45.3091691506869,2090.15662337662,0.0,1.0
2024-12-26,47.84,47.91,47.42,47.65,9387,45.9138032655976,45.980984833921,45.5107138556571,45.731453294434,9780.80768875192,0.0,1.0
2024-12-27,45.43,46.8,45.15,45.74,27841,45.43,46.8,45.15,45.74,27841,1.9059,1.0
2024-12-30,45.07,45.2899,44.59,44.935,15281,45.07,45.2899,44.59,44.935,15281,0.0,1.0
2024-12-31,45.46,45.83,45.43,45.58,17563,45.46,45.83,45.43,45.58,17563,0.0,1.0
2025-01-02,45.4909,46.25,45.27,46.25,84697,45.4909,46.25,45.27,46.25,84697,0.0,1.0
2025-01-03,46.04,46.08,45.51,45.84,33774,46.04,46.08,45.51,45.84,33774,0.0,1.0
2025-01-06,46.11,46.55,46.11,46.43,32042,46.11,46.55,46.11,46.43,32042,0.0,1.0
2025-01-07,45.75,46.4,45.57,46.35,13616,45.75,46.4,45.57,46.35,13616,0.0,1.0
2025-01-08,46.11,46.12,45.509,45.86,22036,46.11,46.12,45.509,45.86,22036,0.0,1.0
2025-01-10,45.27,45.71,45.2036,45.71,30413,45.27,45.71,45.2036,45.71,30413,0.0,1.0
2025-01-13,45.26,45.43,44.9203,45.43,16655,45.26,45.43,44.9203,45.43,16655,0.0,1.0
2025-01-14,45.4699,45.76,45.11,45.51,9510,45.4699,45.76,45.11,45.51,9510,0.0,1.0
2025-01-15,45.55,46.5966,44.865,46.299,20714,45.55,46.5966,44.865,46.299,20714,0.0,1.0
2025-01-16,46.14,46.14,45.47,45.47,13872,46.14,46.14,45.47,45.47,13872,0.0,1.0
2025-01-17,46.6,46.65,46.35,46.3714,14595,46.6,46.65,46.35,46.3714,14595,0.0,1.0
2025-01-21,47.06,47.12,46.904,46.94,18978,47.06,47.12,46.904,46.94,18978,0.0,1.0
2025-01-22,47.09,47.1,46.79,46.86,6761,47.09,47.1,46.79,46.86,6761,0.0,1.0
2025-01-23,47.3,47.3286,47.03,47.13,10675,47.3,47.3286,47.03,47.13,10675,0.0,1.0
2025-01-24,47.44,47.572,47.18,47.18,12734,47.44,47.572,47.18,47.18,12734,0.0,1.0
2025-01-27,47.0352,47.4,46.8162,47.4,9179,47.0352,47.4,46.8162,47.4,9179,0.0,1.0
2025-01-28,47.2084,47.2863,46.99,47.13,8160,47.2084,47.2863,46.99,47.13,8160,0.0,1.0
2025-01-29,47.2116,47.48,47.0589,47.19,14299,47.2116,47.48,47.0589,47.19,14299,0.0,1.0
2025-01-30,47.55,47.77,47.3751,47.6,4756,47.55,47.77,47.3751,47.6,4756,0.0,1.0
2025-01-31,47.34,47.74,47.25,47.62,7210,47.34,47.74,47.25,47.62,7210,0.0,1.0
2025-02-03,46.925,47.0401,46.36,46.36,12058,46.925,47.0401,46.36,46.36,12058,0.0,1.0
2025-02-04,47.0026,47.06,46.82,46.89,7369,47.0026,47.06,46.82,46.89,7369,0.0,1.0
2025-02-05,47.59,47.59,47.08,47.28,10361,47.59,47.59,47.08,47.28,10361,0.0,1.0
2025-02-06,48.42,48.5894,47.79,47.84,14876,48.42,48.5894,47.79,47.84,14876,0.0,1.0
2025-02-07,48.15,48.5444,48.086,48.45,5403,48.15,48.5444,48.086,48.45,5403,0.0,1.0
2025-02-10,47.7929,48.29,47.4938,48.29,10485,47.7929,48.29,47.4938,48.29,10485,0.0,1.0
2025-02-11,47.0975,47.36,47.0238,47.197,8619,47.0975,47.36,47.0238,47.197,8619,0.0,1.0
2025-02-12,46.8351,46.8351,46.48,46.73,6746,46.8351,46.8351,46.48,46.73,6746,0.0,1.0
2025-02-13,47.32,47.33,46.8108,47.0094,5380,47.32,47.33,46.8108,47.0094,5380,0.0,1.0
2025-02-14,47.4397,47.54,47.4397,47.48,3536,47.4397,47.54,47.4397,47.48,3536,0.0,1.0
2025-02-18,47.898,47.898,47.4755,47.57,5722,47.898,47.898,47.4755,47.57,5722,0.0,1.0
2025-02-19,47.9315,48.01,47.595,47.79,6105,47.9315,48.01,47.595,47.79,6105,0.0,1.0
2025-02-20,47.19,47.675,46.8624,47.675,41417,47.19,47.675,46.8624,47.675,41417,0.0,1.0
2025-02-21,46.2183,47.02,46.16,47.02,9896,46.2183,47.02,46.16,47.02,9896,0.0,1.0
2025-02-24,46.0582,46.54,45.89,46.54,8156,46.0582,46.54,45.89,46.54,8156,0.0,1.0
2025-02-25,45.7404,46.05,45.17,46.05,11172,45.7404,46.05,45.17,46.05,11172,0.0,1.0
2025-02-26,45.7478,46.36,45.6751,45.73,10648,45.7478,46.36,45.6751,45.73,10648,0.0,1.0
2025-02-27,46.2,46.65,46.15,46.15,5207,46.2,46.65,46.15,46.15,5207,0.0,1.0
2025-02-28,47.0588,47.06,46.34,46.34,5283,47.0588,47.06,46.34,46.34,5283,0.0,1.0
2025-03-03,46.3013,47.48,46.09,47.3226,11236,46.3013,47.48,46.09,47.3226,11236,0.0,1.0
2025-03-04,44.0918,45.82,43.79,45.82,21065,44.0918,45.82,43.79,45.82,21065,0.0,1.0
2025-03-05,44.5473,44.61,43.8183,44.11,4378,44.5473,44.61,43.8183,44.11,4378,0.0,1.0
2025-03-06,43.4084,43.97,43.25,43.97,12108,43.4084,43.97,43.25,43.97,12108,0.0,1.0
2025-03-07,43.4402,43.4402,42.29,43.28,12123,43.4402,43.4402,42.29,43.28,12123,0.0,1.0
2025-03-10,41.913,42.65,41.42,42.65,30856,41.913,42.65,41.42,42.65,30856,0.0,1.0
2025-03-11,41.8893,41.97,41.54,41.87,5807,41.8893,41.97,41.54,41.87,5807,0.0,1.0
2025-03-12,42.3911,42.465,41.945,42.35,9826,42.3911,42.465,41.945,42.35,9826,0.0,1.0
2025-03-13,41.8189,42.37,41.78,42.37,6127,41.8189,42.37,41.78,42.37,6127,0.0,1.0
2025-03-14,43.1412,43.1412,42.2916,42.2916,1777,43.1412,43.1412,42.2916,42.2916,1777,0.0,1.0
2025-03-17,43.8263,43.97,43.6299,43.6299,4039,43.8263,43.97,43.6299,43.6299,4039,0.0,1.0
2025-03-18,43.6176,43.85,43.58,43.85,1150,43.6176,43.85,43.58,43.85,1150,0.0,1.0
2025-03-19,44.3742,44.3742,44.1355,44.1355,2133,44.3742,44.3742,44.1355,44.1355,2133,0.0,1.0
2025-03-20,44.23,44.55,44.13,44.13,2358,44.23,44.55,44.13,44.13,2358,0.0,1.0
2025-03-21,44.07,44.09,44.04,44.04,766,44.07,44.09,44.04,44.04,766,0.0,1.0
2025-03-24,45.0,45.0,44.69,44.69,3559,45.0,45.0,44.69,44.69,3559,0.0,1.0
2025-03-25,45.2179,45.2915,45.07,45.07,1859,45.2179,45.2915,45.07,45.07,1859,0.0,1.0
2025-03-26,44.7677,45.485,44.7677,45.485,1393,44.7677,45.485,44.7677,45.485,1393,0.0,1.0
2025-03-27,44.5499,44.5499,44.1501,44.23,890,44.5499,44.5499,44.1501,44.23,890,0.0,1.0
2025-03-28,43.7501,44.49,43.61,44.49,17565,43.7501,44.49,43.61,44.49,17565,0.0,1.0
2025-03-31,43.9156,43.9156,43.02,43.02,2875,43.9156,43.9156,43.02,43.02,2875,0.0,1.0
2025-04-01,44.04,44.195,42.91,43.75,59331,44.04,44.195,42.91,43.75,59331,0.0,1.0
2025-04-02,44.7405,44.7405,43.76,43.76,3485,44.7405,44.7405,43.76,43.76,3485,0.0,1.0
2025-04-03,41.7425,42.68,41.62,41.62,3887,41.7425,42.68,41.62,41.62,3887,0.0,1.0
2025-04-04,38.7125,39.97,38.6279,39.57,50950,38.7125,39.97,38.6279,39.57,50950,0.0,1.0
2025-04-07,38.6837,38.865,36.75,36.75,12085,38.6837,38.865,36.75,36.75,12085,0.0,1.0
2025-04-08,38.3214,40.56,38.3214,39.93,6433,38.3214,40.56,38.3214,39.93,6433,0.0,1.0
2025-04-09,41.9024,42.09,37.79,38.2342,7432,41.9024,42.09,37.79,38.2342,7432,0.0,1.0
2025-04-10,40.2764,41.06,39.27,41.06,5196,40.2764,41.06,39.27,41.06,5196,0.0,1.0
2025-04-11,40.9466,41.0001,39.8388,39.8388,4003,40.9466,41.0001,39.8388,39.8388,4003,0.0,1.0
2025-04-14,41.3704,41.55,41.06,41.53,5003,41.3704,41.55,41.06,41.53,5003,0.0,1.0
2025-04-15,41.5074,41.6501,41.5074,41.65,7304,41.5074,41.6501,41.5074,41.65,7304,0.0,1.0
2025-04-16,40.685,41.1592,40.33,40.96,5870,40.685,41.1592,40.33,40.96,5870,0.0,1.0
2025-04-17,40.851,41.21,40.851,41.0628,1689,40.851,41.21,40.851,41.0628,1689,0.0,1.0
2025-04-21,39.6502,40.0168,39.6502,39.94,1319,39.6502,40.0168,39.6502,39.94,1319,0.0,1.0
2025-04-22,40.9024,40.9024,40.31,40.31,829,40.9024,40.9024,40.31,40.31,829,0.0,1.0
2025-04-23,41.63,42.45,41.63,42.45,3038,41.63,42.45,41.63,42.45,3038,0.0,1.0
2025-04-24,42.49,42.49,41.64,41.64,4143,42.49,42.49,41.64,41.64,4143,0.0,1.0
2025-04-25,42.3522,42.3522,42.2731,42.3,1949,42.3522,42.3522,42.2731,42.3,1949,0.0,1.0
2025-04-28,42.5482,42.5482,42.2306,42.2399,926,42.5482,42.5482,42.2306,42.2399,926,0.0,1.0
2025-04-29,42.8913,42.8913,42.5783,42.6,390,42.8913,42.8913,42.5783,42.6,390,0.0,1.0
2025-04-30,42.85,42.8501,42.04,42.32,5274,42.85,42.8501,42.04,42.32,5274,0.0,1.0
2025-05-01,42.87,43.05,42.7,42.7,6295,42.87,43.05,42.7,42.7,6295,0.0,1.0
2025-05-02,43.8192,43.925,43.59,43.67,2491,43.8192,43.925,43.59,43.67,2491,0.0,1.0
2025-05-05,43.6575,44.01,43.41,43.49,4542,43.6575,44.01,43.41,43.49,4542,0.0,1.0
2025-05-06,43.3523,43.51,43.16,43.16,1628,43.3523,43.51,43.16,43.16,1628,0.0,1.0
2025-05-07,43.6161,43.8,43.44,43.44,2581,43.6161,43.8,43.44,43.44,2581,0.0,1.0
2025-05-08,44.0976,44.3814,43.96,43.96,1057,44.0976,44.3814,43.96,43.96,1057,0.0,1.0
2025-05-09,44.1745,44.26,44.04,44.1014,6316,44.1745,44.26,44.04,44.1014,6316,0.0,1.0
2025-05-12,45.5794,45.71,45.04,45.04,23840,45.5794,45.71,45.04,45.04,23840,0.0,1.0
2025-05-13,45.6378,45.86,45.6378,45.69,14967,45.6378,45.86,45.6378,45.69,14967,0.0,1.0
2025-05-14,45.5392,45.56,45.44,45.544,18327,45.5392,45.56,45.44,45.544,18327,0.0,1.0
2025-05-15,45.4865,45.4865,45.25,45.36,10858,45.4865,45.4865,45.25,45.36,10858,0.0,1.0
2025-05-16,45.8122,45.8122,45.41,45.41,1111,45.8122,45.8122,45.41,45.41,1111,0.0,1.0
2025-05-19,45.8111,45.88,45.31,45.31,1477,45.8111,45.88,45.31,45.31,1477,0.0,1.0
2025-05-20,45.6327,45.73,45.5726,45.63,1408,45.6327,45.73,45.5726,45.63,1408,0.0,1.0
2025-05-21,44.5159,45.27,44.5159,45.1425,1149,44.5159,45.27,44.5159,45.1425,1149,0.0,1.0
2025-05-22,44.4617,44.67,44.34,44.34,2248,44.4617,44.67,44.34,44.34,2248,0.0,1.0
2025-05-23,44.4323,44.4323,43.29,43.79,1482,44.4323,44.4323,43.29,43.79,1482,0.0,1.0
2025-05-27,45.3126,45.39,44.87,44.96,4443,45.3126,45.39,44.87,44.96,4443,0.0,1.0
2025-05-28,45.0437,45.37,45.03,45.37,4652,45.0437,45.37,45.03,45.37,4652,0.0,1.0
2025-05-29,45.1821,45.1821,45.06,45.1,4683,45.1821,45.1821,45.06,45.1,4683,0.0,1.0
2025-05-30,45.1549,45.1549,44.685,44.98,963,45.1549,45.1549,44.685,44.98,963,0.0,1.0
2025-06-02,45.0712,45.1128,44.82,44.9,2349,45.0712,45.1128,44.82,44.9,2349,0.0,1.0
2025-06-03,45.2345,45.245,44.56,44.6001,4195,45.2345,45.245,44.56,44.6001,4195,0.0,1.0
2025-06-04,45.3893,45.6799,45.3893,45.39,3656,45.3893,45.6799,45.3893,45.39,3656,0.0,1.0
2025-06-05,45.1924,45.398,45.07,45.23,10823,45.1924,45.398,45.07,45.23,10823,0.0,1.0
2025-06-06,45.9212,45.9285,45.6635,45.72,9879,45.9212,45.9285,45.6635,45.72,9879,0.0,1.0
2025-06-09,45.71,45.95,45.5,45.95,8031,45.71,45.95,45.5,45.95,8031,0.0,1.0
2025-06-10,45.7423,45.77,45.6047,45.69,2184,45.7423,45.77,45.6047,45.69,2184,0.0,1.0
2025-06-11,45.6993,46.01,45.6993,46.01,3957,45.6993,46.01,45.6993,46.01,3957,0.0,1.0
2025-06-12,45.7191,45.7191,45.44,45.54,3358,45.7191,45.7191,45.44,45.54,3358,0.0,1.0
2025-06-13,44.791,45.32,44.791,45.17,2890,44.791,45.32,44.791,45.17,2890,0.0,1.0
2025-06-16,45.3559,45.6186,45.2,45.2,3209,45.3559,45.6186,45.2,45.2,3209,0.0,1.0
2025-06-17,45.047,45.085,45.0385,45.085,1435,45.047,45.085,45.0385,45.085,1435,0.0,1.0
2025-06-18,45.32,45.64,45.25,45.25,5153,45.32,45.64,45.25,45.25,5153,0.0,1.0
2025-06-20,45.38,45.7,45.2729,45.7,3177,45.38,45.7,45.2729,45.7,3177,0.0,1.0
2025-06-23,45.7,45.7,45.09,45.33,6151,45.7,45.7,45.09,45.33,6151,0.0,1.0
2025-06-24,46.7345,46.88,46.11,46.11,4223,46.7345,46.88,46.11,46.11,4223,0.0,1.0
2025-06-25,46.5158,46.77,46.41,46.77,3869,46.5158,46.77,46.41,46.77,3869,0.0,1.0
2025-06-26,46.92,46.952,46.66,46.66,3546,46.92,46.952,46.66,46.66,3546,0.0,1.0
2025-06-27,47.19,47.3377,47.06,47.06,1478,47.19,47.3377,47.06,47.06,1478,0.0,1.0
2025-06-30,47.45,47.47,47.3027,47.47,4541,47.45,47.47,47.3027,47.47,4541,0.0,1.0
2025-07-01,47.7845,47.7845,47.3268,47.405,1178,47.7845,47.7845,47.3268,47.405,1178,0.0,1.0
2025-07-02,47.95,47.95,47.6115,47.6115,1637,47.95,47.95,47.6115,47.6115,1637,0.0,1.0
2025-07-03,48.3672,48.4249,48.0,48.0,1978,48.3672,48.4249,48.0,48.0,1978,0.0,1.0
2025-07-07,47.9269,48.38,47.69,48.17,7907,47.9269,48.38,47.69,48.17,7907,0.0,1.0
2025-07-08,47.9634,48.17,47.8311,48.02,4364,47.9634,48.17,47.8311,48.02,4364,0.0,1.0
2025-07-09,48.1835,48.19,48.06,48.06,2414,48.1835,48.19,48.06,48.06,2414,0.0,1.0
2025-07-10,48.6245,48.72,48.1401,48.26,12681,48.6245,48.72,48.1401,48.26,12681,0.0,1.0
2025-07-11,47.9626,48.27,47.9626,48.19,2939,47.9626,48.27,47.9626,48.19,2939,0.0,1.0
2025-07-14,48.36,48.4,47.91,47.91,3271,48.36,48.4,47.91,47.91,3271,0.0,1.0
2025-07-15,47.5153,48.28,47.5153,48.28,2130,47.5153,48.28,47.5153,48.28,2130,0.0,1.0
2025-07-16,48.1701,48.1701,47.46,47.72,2439,48.1701,48.1701,47.46,47.72,2439,0.0,1.0
2025-07-17,48.9217,49.0294,48.44,48.466,6130,48.9217,49.0294,48.44,48.466,6130,0.0,1.0
2025-07-18,48.9618,49.2,48.81,49.2,3025,48.9618,49.2,48.81,49.2,3025,0.0,1.0
2025-07-21,48.5785,49.05,48.5785,49.04,3594,48.5785,49.05,48.5785,49.04,3594,0.0,1.0
2025-07-22,48.6857,48.6857,48.48,48.51,83590,48.6857,48.6857,48.48,48.51,83590,0.0,1.0
2025-07-23,49.011,49.011,48.5187,48.5187,2154,49.011,49.011,48.5187,48.5187,2154,0.0,1.0
2025-07-24,48.98,49.3,48.98,49.29,2510,48.98,49.3,48.98,49.29,2510,0.0,1.0
2025-07-25,49.3005,49.328,49.07,49.07,1131,49.3005,49.328,49.07,49.07,1131,0.0,1.0
2025-07-28,48.8554,49.34,48.8554,49.29,2521,48.8554,49.34,48.8554,49.29,2521,0.0,1.0
2025-07-29,48.8073,49.0742,48.75,49.0742,1278,48.8073,49.0742,48.75,49.0742,1278,0.0,1.0
2025-07-30,48.5092,48.9564,48.31,48.935,8543,48.5092,48.9564,48.31,48.935,8543,0.0,1.0
2025-07-31,48.31,48.645,48.21,48.53,5966,48.31,48.645,48.21,48.53,5966,0.0,1.0
2025-08-01,46.9412,47.21,46.58,46.58,4489,46.9412,47.21,46.58,46.58,4489,0.0,1.0
2025-08-04,47.3385,47.3385,47.1039,47.1039,5965,47.3385,47.3385,47.1039,47.1039,5965,0.0,1.0
2025-08-05,47.1901,47.41,46.9033,47.41,1423,47.1901,47.41,46.9033,47.41,1423,0.0,1.0
2025-08-06,47.5408,47.598,47.25,47.598,6177,47.5408,47.598,47.25,47.598,6177,0.0,1.0
2025-08-07,46.8972,48.0,46.55,48.0,7122,46.8972,48.0,46.55,48.0,7122,0.0,1.0
2025-08-08,47.4955,47.69,46.93,46.93,3337,47.4955,47.69,46.93,46.93,3337,0.0,1.0
2025-08-11,47.5678,47.67,47.5678,47.64,1110,47.5678,47.67,47.5678,47.64,1110,0.0,1.0
2025-08-12,48.6147,48.7,47.66,47.66,6903,48.6147,48.7,47.66,47.66,6903,0.0,1.0
2025-08-13,48.5508,48.5508,47.33,48.55,27074,48.5508,48.5508,47.33,48.55,27074,0.0,1.0
2025-08-14,48.5101,48.5101,48.26,48.26,1941,48.5101,48.5101,48.26,48.26,1941,0.0,1.0
2025-08-15,47.9816,48.115,47.9816,48.115,3586,47.9816,48.115,47.9816,48.115,3586,0.0,1.0
2025-08-18,47.9454,48.01,47.79,48.01,3882,47.9454,48.01,47.79,48.01,3882,0.0,1.0
2025-08-19,48.0187,48.27,47.9477,47.95,7351,48.0187,48.27,47.9477,47.95,7351,0.0,1.0
2025-08-20,48.2283,48.24,47.86,48.24,2593,48.2283,48.24,47.86,48.24,2593,0.0,1.0
2025-08-21,48.08,48.25,48.01,48.0101,6756,48.08,48.25,48.01,48.0101,6756,0.0,1.0
2025-08-22,48.8329,49.06,48.59,48.66,3022,48.8329,49.06,48.59,48.66,3022,0.0,1.0
2025-08-25,48.7266,48.93,48.67,48.8,83744,48.7266,48.93,48.67,48.8,83744,0.0,1.0
2025-08-26,48.9524,48.9524,48.5386,48.5386,2753,48.9524,48.9524,48.5386,48.5386,2753,0.0,1.0
2025-08-27,49.0896,49.17,48.97,48.97,20989,49.0896,49.17,48.97,48.97,20989,0.0,1.0
2025-08-28,49.111,49.28,49.09,49.117,3884,49.111,49.28,49.09,49.117,3884,0.0,1.0
2025-08-29,48.9847,49.16,48.9671,49.1103,3783,48.9847,49.16,48.9671,49.1103,3783,0.0,1.0
2025-09-02,48.6617,48.6617,48.2031,48.53,4402,48.6617,48.6617,48.2031,48.53,4402,0.0,1.0
2025-09-03,48.5068,48.81,48.226,48.67,5624,48.5068,48.81,48.226,48.67,5624,0.0,1.0
2025-09-04,48.8706,48.8706,48.7053,48.7053,1803,48.8706,48.8706,48.7053,48.7053,1803,0.0,1.0
2025-09-05,48.0748,48.1,47.9728,48.1,5658,48.0748,48.1,47.9728,48.1,5658,0.0,1.0
2025-09-08,48.4103,48.4753,48.15,48.15,2051,48.4103,48.4753,48.15,48.15,2051,0.0,1.0
2025-09-09,48.553,48.6777,48.39,48.6777,3072,48.553,48.6777,48.39,48.6777,3072,0.0,1.0
2025-09-10,48.5998,48.7805,48.34,48.46,4604,48.5998,48.7805,48.34,48.46,4604,0.0,1.0
2025-09-11,49.3588,49.3607,48.94,48.94,1350,49.3588,49.3607,48.94,48.94,1350,0.0,1.0
2025-09-12,49.2618,49.41,49.228,49.298,3379,49.2618,49.41,49.228,49.298,3379,0.0,1.0
2025-09-15,48.9979,49.44,48.9,49.41,7075,48.9979,49.44,48.9,49.41,7075,0.0,1.0
2025-09-16,48.7684,48.7901,48.69,48.79,4968,48.7684,48.7901,48.69,48.79,4968,0.0,1.0
2025-09-17,49.0777,49.3266,48.8999,48.9506,3179,49.0777,49.3266,48.8999,48.9506,3179,0.0,1.0
2025-09-18,49.5297,49.6999,49.35,49.5,6400,49.5297,49.6999,49.35,49.5,6400,0.0,1.0
2025-09-19,49.5074,49.72,49.32,49.72,2914,49.5074,49.72,49.32,49.72,2914,0.0,1.0
2025-09-22,49.2804,49.54,49.09,49.54,8741,49.2804,49.54,49.09,49.54,8741,0.0,1.0
2025-09-23,49.2274,49.805,49.22,49.71,3977,49.2274,49.805,49.22,49.71,3977,0.0,1.0
2025-09-24,48.4644,49.5,48.4644,49.14,3335,48.4644,49.5,48.4644,49.14,3335,0.0,1.0
2025-09-25,48.215,48.61,48.04,48.61,4581,48.215,48.61,48.04,48.61,4581,0.0,1.0
2025-09-26,48.4651,48.69,48.2342,48.5632,2201,48.4651,48.69,48.2342,48.5632,2201,0.0,1.0
2025-09-29,48.5574,48.5574,47.85,47.85,5216,48.5574,48.5574,47.85,47.85,5216,0.0,1.0
2025-09-30,48.2068,48.53,47.975,48.53,3143,48.2068,48.53,47.975,48.53,3143,0.0,1.0
2025-10-01,47.7095,48.08,47.7095,48.08,2900,47.7095,48.08,47.7095,48.08,2900,0.0,1.0
2025-10-02,47.7016,47.7827,47.45,47.69,4892,47.7016,47.7827,47.45,47.69,4892,0.0,1.0
2025-10-03,47.9572,48.4394,46.74,47.46,9405,47.9572,48.4394,46.74,47.46,9405,0.0,1.0
2025-10-06,48.0166,48.2,47.98,48.0,4494,48.0166,48.2,47.98,48.0,4494,0.0,1.0
2025-10-07,48.0198,48.25,47.54,47.54,5899,48.0198,48.25,47.54,47.54,5899,0.0,1.0
2025-10-08,48.154,48.26,47.67,48.26,4856,48.154,48.26,47.67,48.26,4856,0.0,1.0
2025-10-09,47.837,48.185,47.69,48.185,2743,47.837,48.185,47.69,48.185,2743,0.0,1.0
2025-10-10,46.4822,47.79,46.4822,47.79,3135,46.4822,47.79,46.4822,47.79,3135,0.0,1.0
2025-10-13,47.1088,47.1088,46.83,46.89,3650,47.1088,47.1088,46.83,46.89,3650,0.0,1.0
2025-10-14,47.8396,48.0818,46.65,46.68,3938,47.8396,48.0818,46.65,46.68,3938,0.0,1.0
2025-10-15,47.7507,48.46,47.59,48.46,7828,47.7507,48.46,47.59,48.46,7828,0.0,1.0
2025-10-16,46.4316,47.75,46.31,47.75,12435,46.4316,47.75,46.31,47.75,12435,0.0,1.0
2025-10-17,46.7212,46.7212,46.47,46.565,3104,46.7212,46.7212,46.47,46.565,3104,0.0,1.0
2025-10-20,47.4616,47.51,47.13,47.13,4326,47.4616,47.51,47.13,47.13,4326,0.0,1.0
2025-10-21,47.5978,47.728,47.5978,47.6,1096,47.5978,47.728,47.5978,47.6,1096,0.0,1.0
2025-10-22,47.2665,47.54,47.17,47.24,3088,47.2665,47.54,47.17,47.24,3088,0.0,1.0
2025-10-23,47.203,47.5,47.1047,47.5,2131,47.203,47.5,47.1047,47.5,2131,0.0,1.0
2025-10-24,47.6319,47.82,47.51,47.51,14009,47.6319,47.82,47.51,47.51,14009,0.0,1.0
2025-10-27,47.67,47.9,47.61,47.82,7540,47.67,47.9,47.61,47.82,7540,0.0,1.0
2025-10-28,47.3533,47.73,47.32,47.73,6264,47.3533,47.73,47.32,47.73,6264,0.0,1.0
2025-10-29,45.7379,46.2616,45.49,46.2376,5869,45.7379,46.2616,45.49,46.2376,5869,0.0,1.0
2025-10-30,46.0242,46.32,45.64,45.7,10230,46.0242,46.32,45.64,45.7,10230,0.0,1.0
2025-10-31,46.4131,46.42,45.78,45.78,3588,46.4131,46.42,45.78,45.78,3588,0.0,1.0
2025-11-03,46.4105,46.49,46.1205,46.49,5060,46.4105,46.49,46.1205,46.49,5060,0.0,1.0
2025-11-04,46.2293,46.6025,46.2293,46.6025,1932,46.2293,46.6025,46.2293,46.6025,1932,0.0,1.0
2025-11-05,46.6212,46.6212,46.25,46.51,1029,46.6212,46.6212,46.25,46.51,1029,0.0,1.0
2025-11-06,46.0921,46.56,46.01,46.56,4006,46.0921,46.56,46.01,46.56,4006,0.0,1.0
2025-11-07,46.4342,46.4342,45.7,45.92,2465,46.4342,46.4342,45.7,45.92,2465,0.0,1.0
2025-11-10,46.724,46.89,46.427,46.69,4877,46.724,46.89,46.427,46.69,4877,0.0,1.0
2025-11-11,46.849,47.02,46.78,46.9,3616,46.849,47.02,46.78,46.9,3616,0.0,1.0
2025-11-12,46.9655,47.2,46.9655,47.2,1596,46.9655,47.2,46.9655,47.2,1596,0.0,1.0
2025-11-13,45.8926,46.9,45.8926,46.9,2354,45.8926,46.9,45.8926,46.9,2354,0.0,1.0
2025-11-14,45.8165,46.03,45.503,45.503,4273,45.8165,46.03,45.503,45.503,4273,0.0,1.0
2025-11-17,44.578,45.8,44.578,45.8,5465,44.578,45.8,44.578,45.8,5465,0.0,1.0
2025-11-18,44.5958,44.76,44.5958,44.76,489,44.5958,44.76,44.5958,44.76,489,0.0,1.0
2025-11-19,44.6768,44.77,44.41,44.6,4560,44.6768,44.77,44.41,44.6,4560,0.0,1.0
2025-11-20,44.0736,44.62,44.0736,44.62,3196,44.0736,44.62,44.0736,44.62,3196,0.0,1.0
2025-11-21,44.6504,44.8132,44.0901,44.45,2127,44.6504,44.8132,44.0901,44.45,2127,0.0,1.0
2025-11-24,44.9484,44.995,44.715,44.73,1787,44.9484,44.995,44.715,44.73,1787,0.0,1.0
2025-11-25,45.5195,45.5195,45.13,45.13,976,45.5195,45.5195,45.13,45.13,976,0.0,1.0
2025-11-26,45.8458,45.98,45.82,45.82,3183,45.8458,45.98,45.82,45.82,3183,0.0,1.0