date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-03-17,26.0201,26.08,23.15,23.15,5906,22.5478448143119,22.5997514520411,20.0607456332343,20.0607456332343,6815.49442377115,0.0,1.0
2022-03-18,26.0825,26.17,26.0825,26.17,333,22.6019178392585,22.6777413918679,22.6019178392585,22.6777413918679,384.280332393463,0.0,1.0
2022-03-21,26.3038,26.43,26.19,26.19,6623,22.7936864357438,22.9030456624787,22.6950724896072,22.6950724896072,7642.90883315888,0.0,1.0
2022-03-22,26.4521,26.4521,26.3,26.35,1170,22.9221965254807,22.9221965254807,22.7903935271733,22.8337212715215,1350.1741408419,0.0,1.0
2022-03-23,26.5093,27.55,26.405,27.55,6854,22.971763465015,23.8735871358793,22.8813817903046,23.8735871358793,7909.48167635076,0.0,1.0
2022-03-24,26.9994,27.81,26.8129,26.8129,5004,23.3964620151165,24.0988914064901,23.2348495286975,23.2348495286975,5774.5909408315,0.0,1.0
2022-03-25,27.0481,27.0481,26.85,26.9,3752,23.4386632381116,23.4386632381116,23.2669987150039,23.3103264593522,4329.78921063147,0.0,1.0
2022-03-28,26.905,26.96,26.8699,26.96,6586,23.314659233787,23.3623197525701,23.2842431572545,23.3623197525701,7600.2110184485,0.0,1.0
2022-03-29,27.1043,27.19,26.62,26.62,1896,23.4873636227591,23.5616273765719,23.067691091002,23.067691091002,2187.97450515918,0.0,1.0
2022-03-30,27.1401,27.1401,27.1101,27.1101,487,23.5183862877124,23.5183862877124,23.4923896411035,23.4923896411035,561.995561188038,0.0,1.0
2022-03-31,27.1157,27.27,26.67,27.21,3157,23.4972423484705,23.6309517675291,23.1110188353503,23.5789584743112,3643.16219028878,0.0,1.0
2022-04-01,26.6766,26.93,26.5189,26.82,1535,23.1167380976042,23.3363231059611,22.9800823919299,23.241002068395,1771.38231298489,0.0,1.0
2022-04-04,26.9917,26.9917,26.8811,26.8811,326,23.3897895424868,23.3897895424868,23.2939485719885,23.2939485719885,376.202367448256,0.0,1.0
2022-04-05,26.5477,27.0301,26.5477,27.0301,1810,23.0050391726745,23.4230652501463,23.0050391726745,23.4230652501463,2088.73093583234,0.0,1.0
2022-04-06,26.3225,26.34,26.2,26.2,2330,22.80989101213,22.8250557226519,22.7037380384768,22.7037380384768,2688.80833176207,0.0,1.0
2022-04-07,26.5036,26.5737,26.36,26.36,3192,22.9668241021593,23.0275695997356,22.8423868203912,22.8423868203912,3683.55201501483,0.0,1.0
2022-04-08,26.5501,26.7,26.5501,26.7,4060,23.0071189044032,23.1370154819592,23.0071189044032,23.1370154819592,4685.21966822061,0.0,1.0
2022-04-11,26.3144,26.5,26.26,26.5,4419,22.8028719175456,22.9637045045663,22.7557313316947,22.9637045045663,5099.50387041056,0.0,1.0
2022-04-12,26.3778,26.3778,26.3778,26.3778,52,22.8578114973792,22.8578114973792,22.8578114973792,22.8578114973792,60.0077395929732,0.0,1.0
2022-04-13,26.775,26.775,26.775,26.775,50,23.2020070984816,23.2020070984816,23.2020070984816,23.2020070984816,57.6997496086281,0.0,1.0
2022-04-14,26.4243,26.77,26.4243,26.77,10040,22.898106299623,23.1976743240467,22.898106299623,23.1976743240467,11586.1097214125,0.0,1.0
2022-04-18,26.4239,26.7,26.4239,26.7,557,22.8977596776682,23.1370154819592,22.8977596776682,23.1370154819592,642.775210640119,0.0,1.0
2022-04-19,25.9952,26.31,25.9952,26.21,1622,22.5262675976264,22.799059076043,22.5262675976264,22.7124035873465,1871.7798773039,0.0,1.0
2022-04-20,26.552,26.552,26.33,26.33,525,23.0087653586884,23.0087653586884,22.8163901737822,22.8163901737822,605.847370890596,0.0,1.0
2022-04-21,26.07,26.52,26.07,26.52,947,22.5910859031714,22.9810356023056,22.5910859031714,22.9810356023056,1092.83325758742,0.0,1.0
2022-04-22,25.102,25.95,25.102,25.95,1230,21.7522607725895,22.4870993167356,21.7522607725895,22.4870993167356,1419.41384037225,0.0,1.0
2022-04-25,24.8929,25.01,24.14,25.01,21726,21.5710641457252,21.6725377229888,20.9186349713294,21.6725377229888,25071.6951999411,0.0,1.0
2022-04-26,24.322,24.5,24.322,24.5,105,21.076347960757,21.2305947306367,21.076347960757,21.2305947306367,121.169474178119,0.0,1.0
2022-04-27,24.1689,24.43,24.1689,24.41,3030,20.9436784075627,21.1699358885492,20.9436784075627,21.1526047908099,3496.60482628287,0.0,1.0
2022-04-28,24.8135,24.93,24.23,24.45,2380,21.5022596877002,21.6032133320316,20.9966249111562,21.1872669862885,2746.5080813707,0.0,1.0
2022-04-29,23.9399,23.9399,23.9399,23.9399,122,20.7452373384478,20.7452373384478,20.7452373384478,20.7452373384478,140.787389045053,0.0,1.0
2022-05-02,23.6657,23.84,21.44,21.44,11353,20.507627988442,20.65866850524,18.5789367765246,18.5789367765246,13101.3051461351,0.0,1.0
2022-05-03,23.8283,23.8283,23.8283,23.8283,33,20.6485298130625,20.6485298130625,20.6485298130625,20.6485298130625,38.0818347416946,0.0,1.0
2022-05-04,24.6793,24.6793,24.6793,24.6793,1,21.3859680218695,21.3859680218695,21.3859680218695,21.3859680218695,1.15399499217256,0.0,1.0
2022-05-05,23.7523,23.7523,23.7523,23.7523,1,20.5826716416532,20.5826716416532,20.5826716416532,20.5826716416532,1.15399499217256,0.0,1.0
2022-05-06,23.6854,23.6854,23.6854,23.6854,48,20.5246991197152,20.5246991197152,20.5246991197152,20.5246991197152,55.3917596242831,0.0,1.0
2022-05-09,22.5928,23.36,22.5928,23.36,666,19.5779012502175,20.2427221594969,19.5779012502175,20.2427221594969,768.560664786928,0.0,1.0
2022-05-10,22.4406,22.4406,22.4406,22.4406,169,19.4460115964215,19.4460115964215,19.4460115964215,19.4460115964215,195.025153677163,0.0,1.0
2022-05-11,22.309,22.309,22.309,22.309,44,19.3319729732969,19.3319729732969,19.3319729732969,19.3319729732969,50.7757796555929,0.0,1.0
2022-05-12,20.91,22.1,20.91,22.1,753,18.1196626864332,19.1508630019213,18.1196626864332,19.1508630019213,868.958229105941,0.0,1.0
2022-05-13,22.0,22.1501,22.0,22.0,11699,19.0642075132248,19.1942774017582,19.0642075132248,19.0642075132248,13500.5874134268,0.0,1.0
2022-05-16,21.52,22.49,21.52,22.2,1676,18.6482611674817,19.4888194078376,18.6482611674817,19.2375184906178,1934.09560688122,0.0,1.0
2022-05-17,21.7,21.7,21.7,21.7,600,18.8042410471354,18.8042410471354,18.8042410471354,18.8042410471354,692.396995303538,0.0,1.0
2022-05-18,21.48,21.48,21.48,21.48,579,18.6135989720031,18.6135989720031,18.6135989720031,18.6135989720031,668.163100467916,0.0,1.0
2022-05-19,21.41,22.0472,21.41,22.0472,1800,18.5529401299156,19.1051089038896,18.5529401299156,19.1051089038896,2077.19098591061,0.0,1.0
2022-05-20,21.3,21.3,21.3,21.3,808,18.4576190923495,18.4576190923495,18.4576190923495,18.4576190923495,932.427953675431,0.0,1.0
2022-05-23,22.05,22.05,22.05,22.05,806,19.1075352575731,19.1075352575731,19.1075352575731,19.1075352575731,930.119963691084,0.0,1.0
2022-05-24,21.91,22.455,21.91,22.455,946,18.986217573398,19.4584899867938,18.986217573398,19.4584899867938,1091.67926259524,0.0,1.0
2022-05-25,22.0,22.545,22.0,22.44,69806,19.0642075132248,19.5364799266206,19.0642075132248,19.4454916634893,80555.774423598,0.0,1.0
2022-05-26,21.9,21.9,21.9,21.9,677,18.9775520245283,18.9775520245283,18.9775520245283,18.9775520245283,781.254609700827,0.0,1.0
2022-05-27,23.36,23.51,23.36,23.51,1135,20.2427221594969,20.3727053925416,20.2427221594969,20.3727053925416,1309.78431611586,0.0,1.0
2022-05-31,22.22,23.33,22.22,23.27,952,19.2548495883571,20.216725512888,19.2548495883571,20.1647322196701,1098.60323254828,0.0,1.0
2022-06-01,22.15,22.15,22.15,22.15,910,19.1941907462695,19.1941907462695,19.1941907462695,19.1941907462695,1050.13544287703,0.0,1.0
2022-06-02,22.79,23.8,22.79,22.81,3281,19.748785873927,20.6240063097614,19.748785873927,19.7661169716663,3786.25756931818,0.0,1.0
2022-06-03,22.91,23.21,22.91,23.21,724,19.8527724603628,20.1127389264522,19.8527724603628,20.1127389264522,835.492374332934,0.0,1.0
2022-06-06,22.35,23.33,22.35,23.33,939,19.3675017236625,20.216725512888,19.3675017236625,20.216725512888,1083.60129765004,0.0,1.0
2022-06-07,22.43,23.22,22.43,22.81,844,19.4368261146197,20.1214044753218,19.4368261146197,19.7661169716663,973.971773393642,0.0,1.0
2022-06-08,22.56,23.95,22.56,23.06,4492,19.5494782499251,20.7539895428061,19.5494782499251,19.9827556934075,5183.74550483915,0.0,1.0
2022-06-09,21.78,21.78,21.78,21.78,759,18.8735654380926,18.8735654380926,18.8735654380926,18.8735654380926,875.882199058974,0.0,1.0
2022-06-10,22.3522,22.87,21.75,21.85,45814,19.3694081444138,19.8181102648842,18.8475687914836,18.9342242801801,52869.1265713938,0.0,1.0
2022-06-13,20.9792,21.85,20.7,21.85,3725,18.1796282846112,18.9342242801801,17.9376861601706,18.9342242801801,4298.6313458428,0.0,1.0
2022-06-14,20.7683,20.7683,20.7683,20.7683,3725,17.9968718589503,17.9968718589503,17.9968718589503,17.9968718589503,4298.6313458428,0.0,1.0
2022-06-15,21.3351,21.3351,21.05,21.05,112,18.4880351688819,18.4880351688819,18.2409803706083,18.2409803706083,129.247439123327,0.0,1.0
2022-06-16,20.9558,21.0,20.9,20.94,2511,18.1593509002562,18.1976526262601,18.1109971375636,18.1456593330422,2897.68142534531,0.0,1.0
2022-06-17,20.8319,21.0199,20.77,21.0199,777,18.0519847497613,18.2148970685107,17.9983450022582,18.2148970685107,896.654108918081,0.0,1.0
2022-06-21,21.1936,21.28,21.1936,21.2,3313,18.3654176523764,18.4402879946102,18.3654176523764,18.370963603653,3823.18540906771,0.0,1.0
2022-06-22,21.2,21.2,21.17,21.17,286,18.370963603653,18.370963603653,18.3449669570441,18.3449669570441,330.042567761353,0.0,1.0
2022-06-23,21.3244,21.35,21.12,21.12,914,18.4787630315914,18.5009468366977,18.3016392126958,18.3016392126958,1054.75142284572,0.0,1.0
2022-06-24,21.8834,21.8834,21.8834,21.8834,6,18.9631672134047,18.9631672134047,18.9631672134047,18.9631672134047,6.92396995303539,0.0,1.0
2022-06-27,21.73,22.02,21.73,22.0199,1083,18.8302376937443,19.0815386109641,18.8302376937443,19.0814519554754,1249.77657652289,0.0,1.0
2022-06-28,21.3708,21.3708,21.3708,21.3708,13,18.5189711783466,18.5189711783466,18.5189711783466,18.5189711783466,15.0019348982433,0.0,1.0
2022-06-29,21.3611,21.3611,21.3611,21.3611,15,18.510565595943,18.510565595943,18.510565595943,18.510565595943,17.3099248825885,0.0,1.0
2022-06-30,20.9871,20.9871,20.9871,20.9871,2,18.1864740682182,18.1864740682182,18.1864740682182,18.1864740682182,2.30798998434513,0.0,1.0
2022-07-01,21.2239,21.2239,21.2239,21.2239,4,18.3916742654515,18.3916742654515,18.3916742654515,18.3916742654515,4.61597996869025,0.0,1.0
2022-07-05,20.8424,20.8424,20.71,20.765,374,18.0610835760744,18.0610835760744,17.9463517090403,17.9940122278233,431.594127072539,0.0,1.0
2022-07-06,20.6181,20.6181,20.6181,20.6181,38,17.8667153149282,17.8667153149282,17.8667153149282,17.8667153149282,43.8518097025574,0.0,1.0
2022-07-07,20.9474,20.9474,20.84,20.84,190,18.1520718392057,18.1520718392057,18.0590038443457,18.0590038443457,219.259048512787,0.0,1.0
2022-07-08,20.9538,20.9538,20.9538,20.9538,190,18.1576177904823,18.1576177904823,18.1576177904823,18.1576177904823,219.259048512787,0.0,1.0
2022-07-11,20.5781,20.76,20.5781,20.76,376,17.8320531194496,17.9896794533885,17.8320531194496,17.9896794533885,433.902117056884,0.0,1.0
2022-07-12,20.3467,20.3467,20.3467,20.3467,65,17.631532318606,17.631532318606,17.631532318606,17.631532318606,75.0096744912165,0.0,1.0
2022-07-13,20.3731,20.3731,20.3731,20.3731,10,17.6544093676218,17.6544093676218,17.6544093676218,17.6544093676218,11.5399499217257,0.0,1.0
2022-07-14,20.0579,20.0579,20.0579,20.0579,10,17.3812712672506,17.3812712672506,17.3812712672506,17.3812712672506,11.5399499217256,0.0,1.0
2022-07-15,20.3483,20.3483,20.3483,20.3483,0,17.6329188064251,17.6329188064251,17.6329188064251,17.6329188064251,0,0.0,1.0
2022-07-18,20.2477,20.545,20.215,20.545,3929,17.5457433847965,17.8033701526911,17.5174070399927,17.8033701526911,4534.04632424599,0.0,1.0
2022-07-19,20.7675,20.7675,20.73,20.73,305,17.9961786150407,17.9961786150407,17.9636828067796,17.9636828067796,351.968472612633,0.0,1.0
2022-07-20,20.7824,20.84,20.7824,20.84,325,18.0090902828565,18.0590038443457,18.0090902828565,18.0590038443457,375.048372456084,0.0,1.0
2022-07-21,21.1911,21.1911,19.73,19.73,886,18.363251265159,18.363251265159,17.0971279198148,17.0971279198148,1022.43956306489,0.0,1.0
2022-07-22,21.0343,21.0343,21.0343,21.0343,886,18.2273754588829,18.2273754588829,18.2273754588829,18.2273754588829,1022.43956306489,0.0,1.0
2022-07-25,21.0118,21.0118,21.0118,21.0118,19,18.2078779739262,18.2078779739262,18.2078779739262,18.2078779739262,21.9259048512788,0.0,1.0
2022-07-26,20.7711,20.7711,20.7711,20.7711,9,17.9992982126338,17.9992982126338,17.9992982126338,17.9992982126338,10.3859549295531,0.0,1.0
2022-07-27,21.4802,21.4802,21.4802,21.4802,3,18.6137722829805,18.6137722829805,18.6137722829805,18.6137722829805,3.4619849765177,0.0,1.0
2022-07-28,21.9455,21.9455,21.62,21.62,19935,19.0169802718852,19.0169802718852,18.7349166561782,18.7349166561782,23004.8901689601,0.0,1.0
2022-07-29,22.347,22.47,22.347,22.45,2409,19.3649020590016,19.4714883100983,19.3649020590016,19.454157212359,2779.9739361437,0.0,1.0
2022-08-01,22.3712,22.3712,22.3712,22.3712,9,19.3858726872661,19.3858726872661,19.3858726872661,19.3858726872661,10.3859549295531,0.0,1.0
2022-08-02,22.1634,22.1634,22.1634,22.1634,11,19.2058025817549,19.2058025817549,19.2058025817549,19.2058025817549,12.6939449138982,0.0,1.0
2022-08-03,22.5404,22.66,22.44,22.44,2634,19.5324937741406,19.6361337386216,19.4454916634893,19.4454916634893,3039.62280938253,0.0,1.0
2022-08-04,22.8028,22.91,22.8028,22.88,487,19.7598777764801,19.8527724603628,19.7598777764801,19.8267758137538,561.995561188039,0.0,1.0
2022-08-05,22.5692,22.5692,22.5692,22.5692,98,19.5574505548852,19.5574505548852,19.5574505548852,19.5574505548852,113.091509232911,0.0,1.0
2022-08-08,23.69,23.69,22.7233,22.9,1398,20.5286852721953,20.5286852721953,19.6909866629664,19.8441069114931,1613.28499905724,0.0,1.0
2022-08-09,22.692,23.12,22.692,23.12,155,19.6638634950044,20.0347489866254,19.6638634950044,20.0347489866254,178.869223786748,0.0,1.0
2022-08-10,23.1136,23.1136,23.1136,23.1136,45,20.0292030353488,20.0292030353488,20.0292030353488,20.0292030353488,51.9297746477653,0.0,1.0
2022-08-11,23.0007,23.0007,23.0007,23.0007,73,19.9313689886105,19.9313689886105,19.9313689886105,19.9313689886105,84.241634428597,0.0,1.0
2022-08-12,23.5389,23.5389,23.235,23.235,562,20.3977488287749,20.3977488287749,20.1344027986263,20.1344027986263,648.545185600981,0.0,1.0
2022-08-15,23.375,23.5,23.375,23.4999,770,20.2557204828014,20.364039843672,20.2557204828014,20.3639531881833,888.576143972873,0.0,1.0
2022-08-16,23.3654,23.3654,23.3654,23.3654,77,20.2474015558865,20.2474015558865,20.2474015558865,20.2474015558865,88.8576143972874,0.0,1.0
2022-08-17,23.074,23.0975,23.074,23.0975,215,19.994887461825,20.0152515016686,19.994887461825,20.0152515016686,248.108923317101,0.0,1.0
2022-08-18,23.0447,23.0447,23.0447,23.0447,31,19.9694974036369,19.9694974036369,19.9694974036369,19.9694974036369,35.7738447573495,0.0,1.0
2022-08-19,22.7949,22.83,22.73,22.81,14900,19.7530319928731,19.7834480694056,19.6967925807091,19.7661169716663,17194.5253833712,0.0,1.0
2022-08-22,22.0928,22.39,22.0928,22.39,401,19.1446238067352,19.4021639191411,19.1446238067352,19.4021639191411,462.751991861197,0.0,1.0
2022-08-23,22.1842,22.1842,22.15,22.15,161,19.2238269234037,19.2238269234037,19.1941907462695,19.1941907462695,185.793193739783,0.0,1.0
2022-08-24,22.3172,22.3172,22.31,22.31,196,19.33907872337,19.33907872337,19.3328395281839,19.3328395281839,226.183018465823,0.0,1.0
2022-08-25,22.6029,22.6029,22.3899,22.3899,530,19.5866534545759,19.5866534545759,19.4020772636524,19.4020772636524,611.617345851458,0.0,1.0
2022-08-26,21.7352,22.25,21.7352,22.25,6405,18.8347437791566,19.280846234966,18.8347437791566,19.280846234966,7391.33792486525,0.0,1.0
2022-08-29,21.6344,21.76,21.6344,21.76,3603,18.7473950465505,18.8562343403533,18.7473950465505,18.8562343403533,4157.84395679775,0.0,1.0
2022-08-30,21.1929,21.5,21.1929,21.5,131,18.3648110639556,18.6309300697424,18.3648110639556,18.6309300697424,151.173343974605,0.0,1.0
2022-08-31,20.9557,21.12,20.9557,21.09,3060,18.1592642447675,18.3016392126958,18.1592642447675,18.2756425660869,3531.22467604805,0.0,1.0
2022-09-01,20.7096,20.7096,20.42,20.66,697,17.9460050870855,17.9460050870855,17.6950507918205,17.903023964692,804.334509544276,0.0,1.0
2022-09-02,20.88,20.91,20.86,20.86,982,18.0936660398243,18.1196626864332,18.076334942085,18.076334942085,1133.22308231346,0.0,1.0
2022-09-06,20.4919,20.4919,20.4919,20.4919,52,17.7573560881933,17.7573560881933,17.7573560881933,17.7573560881933,60.0077395929732,0.0,1.0
2022-09-07,21.0645,21.0645,21.02,21.02,336,18.2535454164693,18.2535454164693,18.2149837239993,18.2149837239993,387.742317369981,0.0,1.0
2022-09-08,21.0647,21.0647,21.05,21.05,205,18.2537187274467,18.2537187274467,18.2409803706083,18.2409803706083,236.568973395375,0.0,1.0
2022-09-09,21.4702,21.4702,21.25,21.25,235,18.6051067341109,18.6051067341109,18.4142913480012,18.4142913480012,271.188823160552,0.0,1.0
2022-09-12,21.7692,22.9,21.7692,22.9,2034,18.8642066453134,19.8441069114931,18.8642066453134,19.8441069114931,2347.22581407899,0.0,1.0
2022-09-13,20.6673,20.75,20.6673,20.75,266,17.9093498153669,17.9810139045189,17.9093498153669,17.9810139045189,306.962667917901,0.0,1.0
2022-09-14,20.6281,20.94,20.6281,20.94,914,17.8753808637979,18.1456593330422,17.8753808637979,18.1456593330422,1054.75142284572,0.0,1.0
2022-09-15,20.0833,20.22,20.0833,20.22,1087,17.4032817613795,17.5217398144275,17.4032817613795,17.5217398144275,1254.39255649157,0.0,1.0
2022-09-16,20.0319,20.08,20.0,20.0,374,17.3587408401895,17.4004221302525,17.3310977392953,17.3310977392953,431.594127072538,0.0,1.0
2022-09-19,20.1503,20.1503,19.91,20.0,665,17.4613409388061,17.4613409388061,17.2531077994685,17.3310977392953,767.406669794755,0.0,1.0
2022-09-20,20.0361,20.06,19.84,19.9045,3843,17.3623803707147,17.3830910325132,17.1924489573809,17.2483417475902,4434.80275491917,0.0,1.0
2022-09-21,19.7619,19.7619,19.7619,19.7619,10,17.124771020709,17.124771020709,17.124771020709,17.124771020709,11.5399499217256,0.0,1.0
2022-09-22,19.63,19.67,19.57,19.5871,3808,17.0104724311183,17.0451346265969,16.9584791379004,16.9732972264675,4394.41293019313,0.0,1.0
2022-09-23,18.9572,18.9572,18.9293,18.9293,1569,16.4274543031684,16.4274543031684,16.4032774218221,16.4032774218221,1810.61814271876,0.0,1.0
2022-09-26,18.6314,18.6314,18.6314,18.6314,108,16.1451307209953,16.1451307209953,16.1451307209953,16.1451307209953,124.631459154637,0.0,1.0
2022-09-27,18.6471,19.07,18.6471,19.05,751,16.1587356327207,16.5252016944181,16.1587356327207,16.5078705966788,866.650239121593,0.0,1.0
2022-09-28,19.3864,19.3864,18.78,18.78,288,16.7993796606537,16.7993796606537,16.2739007771983,16.2739007771983,332.350557745698,0.0,1.0
2022-09-29,19.0098,19.0098,19.0098,19.0098,11,16.4730350902228,16.4730350902228,16.4730350902228,16.4730350902228,12.6939449138982,0.0,1.0
2022-09-30,18.7512,19.0,18.7512,19.0,591,16.2489439964537,16.4645428523305,16.2489439964537,16.4645428523305,682.011040373985,0.0,1.0
2022-10-03,19.5949,19.5949,19.2701,19.2701,548,16.9800563545859,16.9800563545859,16.6985993272997,16.6985993272997,632.389255710563,0.0,1.0
2022-10-04,20.3681,20.3681,20.3681,20.3681,95,17.650076593187,17.650076593187,17.650076593187,17.650076593187,109.629524256394,0.0,1.0
2022-10-05,20.263,20.263,20.263,20.263,39,17.559001674567,17.559001674567,17.559001674567,17.559001674567,45.00580469473,0.0,1.0
2022-10-06,20.0825,20.0825,19.98,19.98,105,17.4025885174699,17.4025885174699,17.313766641556,17.313766641556,121.169474178119,0.0,1.0
2022-10-07,19.3755,19.3755,19.3755,19.3755,46,16.7899342123858,16.7899342123858,16.7899342123858,16.7899342123858,53.0837696399379,0.0,1.0
2022-10-10,18.87,18.88,18.87,18.88,278,16.3518907170251,16.3605562658948,16.3518907170251,16.3605562658948,320.810607823973,0.0,1.0
2022-10-11,18.7993,18.85,18.7993,18.85,228,16.2906252865167,16.3345596192858,16.2906252865167,16.3345596192858,263.110858215344,0.0,1.0
2022-10-12,18.8686,18.8686,18.8686,18.8686,305,16.3506775401834,16.3506775401834,16.3506775401834,16.3506775401834,351.968472612631,0.0,1.0
2022-10-13,19.07,19.07,19.07,19.07,134,16.5252016944181,16.5252016944181,16.5252016944181,16.5252016944181,154.635328951123,0.0,1.0
2022-10-14,18.453,18.642,18.453,18.54,2315,15.9905373291608,16.1543162027971,15.9905373291608,16.0659276043267,2671.49840687948,0.0,1.0
2022-10-17,19.0196,19.0196,18.97,18.97,249,16.481527328115,16.481527328115,16.4385462057216,16.4385462057216,287.344753050969,0.0,1.0
2022-10-18,19.2302,19.2302,19.2302,19.2302,5,16.6640237873098,16.6640237873098,16.6640237873098,16.6640237873098,5.76997496086282,0.0,1.0
2022-10-19,18.9266,19.01,18.9266,18.96,1520,16.4009377236273,16.4732084012002,16.4009377236273,16.4298806568519,1754.0723881023,0.0,1.0
2022-10-20,18.7804,19.1,18.7804,19.1,2745,16.2742473991531,16.551198341027,16.2742473991531,16.551198341027,3167.71625351368,0.0,1.0
2022-10-21,19.4547,19.4547,19.18,19.18,367,16.8585653594334,16.8585653594334,16.6205227319842,16.6205227319842,423.516162127331,0.0,1.0
2022-10-24,19.5857,19.5857,19.5857,19.5857,70,16.9720840496258,16.9720840496258,16.9720840496258,16.9720840496258,80.7796494520794,0.0,1.0
2022-10-25,19.8384,19.8384,19.8384,19.8384,9,17.2698583054335,17.2698583054335,17.2698583054335,17.2698583054335,10.3385677428416,0.09093,1.0
2022-10-26,19.93,19.93,19.93,19.93,256,17.3495985577108,17.3495985577108,17.3495985577108,17.3495985577108,294.074815796383,0.0,1.0
2022-10-27,19.715,19.9,19.6729,19.9,954,17.1624353018198,17.3234827545632,17.125786124736,17.3234827545632,1095.88818074121,0.0,1.0
2022-10-28,19.9239,19.9239,19.57,19.57,308,17.3442883444041,17.3442883444041,17.0362089199398,17.0362089199398,353.808762755024,0.0,1.0
2022-10-31,19.6793,19.6793,19.6793,19.6793,104,17.1313574960741,17.1313574960741,17.1313574960741,17.1313574960741,119.467893917281,0.0,1.0
2022-11-01,19.7601,19.85,19.7601,19.82,363,17.2016960592183,17.2799564159839,17.2016960592183,17.2538406128363,416.988898961278,0.0,1.0
2022-11-02,19.0659,19.69,19.0659,19.69,7564,16.5973763743832,17.1406721325301,16.5973763743832,17.1406721325301,8688.99182298379,0.0,1.0
2022-11-03,18.8622,19.05,18.8622,18.9799,4175,16.4200500710112,16.583534998715,16.4200500710112,16.5225110720268,4795.94670292929,0.0,1.0
2022-11-04,19.4297,19.7,19.12,19.12,3142,16.9140740138863,17.149377400246,16.644471872726,16.644471872726,3609.30887200092,0.0,1.0
2022-11-07,19.5516,19.64,19.5516,19.62,600,17.0201912273426,17.0971457939508,17.0201912273426,17.0797352585191,689.237849522774,0.0,1.0
2022-11-08,19.9843,20.13,19.9843,20.0084,357,17.3968681614079,17.523703912028,17.3968681614079,17.4178478566031,410.096520466051,0.0,1.0
2022-11-09,19.5687,19.7,19.5687,19.62,521,17.0350772351367,17.149377400246,17.0350772351367,17.0797352585191,598.48819933561,0.0,1.0
2022-11-10,21.0591,21.0591,20.73,20.73,211,18.3325103355086,18.3325103355086,18.0460199749797,18.0460199749797,242.381977082176,0.0,1.0
2022-11-11,21.2737,21.2737,21.2737,21.2737,104,18.519325380691,18.519325380691,18.519325380691,18.519325380691,119.467893917281,0.0,1.0
2022-11-14,21.1908,21.1908,21.1908,21.1908,13,18.4471587113265,18.4471587113265,18.4471587113265,18.4471587113265,14.9334867396601,0.0,1.0
2022-11-15,21.404,21.86,21.4,21.48,6503,18.6327550190287,19.0297152268719,18.6292729119423,18.6989150536692,7470.18955907766,0.0,1.0
2022-11-16,21.2207,21.2207,21.2207,21.2207,6503,18.4731874617969,18.4731874617969,18.4731874617969,18.4731874617969,7470.18955907768,0.0,1.0
2022-11-17,20.9689,21.0599,20.9689,21.0599,122,18.2539888207116,18.3332067569259,18.2539888207116,18.3332067569259,140.145029402964,0.0,1.0
2022-11-18,20.9306,20.99,20.9306,20.94,8294,18.2206476453598,18.272356935592,18.2206476453598,18.2288305970127,9527.56453990316,0.0,1.0
2022-11-21,20.7661,20.7661,20.7661,20.7661,69,18.0774459914339,18.0774459914339,18.0774459914339,18.0774459914339,79.2623526951191,0.0,1.0
2022-11-22,21.0051,21.02,21.0,21.01,714,18.285501889843,18.2984727387396,18.2810622033079,18.2897674710238,820.1930409321,0.0,1.0
2022-11-23,21.3083,21.3083,21.3083,21.3083,17,18.5494456069879,18.5494456069879,18.5494456069879,18.5494456069879,19.5284057364786,0.0,1.0
2022-11-25,21.2703,21.34,21.2703,21.33,289,18.5163655896676,18.5770413056472,18.5163655896676,18.5683360379313,331.982897520136,0.0,1.0
2022-11-28,20.8158,21.15,20.8158,21.15,213,18.1207111719817,18.4116412190458,18.1207111719817,18.4116412190458,244.679436580585,0.0,1.0
2022-11-29,20.8475,20.8475,20.8475,20.8475,4,18.148306870641,18.148306870641,18.148306870641,18.148306870641,4.5949189968185,0.0,1.0
2022-11-30,21.6917,22.0,21.1538,21.1538,7475,18.883205571214,19.151588974894,18.4149492207778,18.4149492207778,8586.75487530456,0.0,1.0
2022-12-01,22.0232,23.86,21.91,23.86,1279,19.1717851959948,20.7707687700441,19.0732415654512,20.7707687700441,1469.22534923271,0.0,1.0
2022-12-02,21.9261,21.9261,21.9261,21.9261,26,19.0872570464738,19.0872570464738,19.0872570464738,19.0872570464738,29.8669734793202,0.0,1.0
2022-12-05,21.2434,21.2434,21.23,21.23,522,18.492948419512,18.492948419512,18.4812833607727,18.4812833607727,599.636929084812,0.0,1.0
2022-12-06,20.9998,21.14,20.9998,21.1111,1235,18.2808880979536,18.4029359513299,18.2808880979536,18.3777777276311,1418.68124026771,0.0,1.0
2022-12-07,21.1397,21.1397,21.1397,21.1397,1235,18.4026747932985,18.4026747932985,18.4026747932985,18.4026747932985,1418.68124026771,0.0,1.0
2022-12-08,21.2838,21.2838,21.2838,21.2838,145,18.528117701084,18.528117701084,18.528117701084,18.528117701084,166.565813634671,0.0,1.0
2022-12-09,21.2346,21.2346,21.2346,21.2346,21,18.485287783922,18.485287783922,18.485287783922,18.485287783922,24.1233247332971,0.0,1.0
2022-12-12,21.5189,21.5189,21.5189,21.5189,42,18.7327785450839,18.7327785450839,18.7327785450839,18.7327785450839,48.2466494665942,0.0,1.0
2022-12-13,21.7854,21.7854,21.7854,21.7854,57,18.9647739297116,18.9647739297116,18.9647739297116,18.9647739297116,65.4775957046636,0.0,1.0
2022-12-14,21.6643,21.92,21.6643,21.92,631,18.8593531376725,19.0819468331671,18.8593531376725,19.0819468331671,724.848471748119,0.0,1.0
2022-12-15,20.8309,20.8309,20.8309,20.8309,6,18.1338561262327,18.1338561262327,18.1338561262327,18.1338561262327,6.89237849522774,0.0,1.0
2022-12-16,20.7883,20.85,20.58,20.85,728,18.0967716857631,18.15048318757,17.9154409592417,18.15048318757,836.275257420967,0.0,1.0
2022-12-19,20.5632,20.59,20.5632,20.59,387,17.9008161094791,17.9241462269576,17.9008161094791,17.9241462269576,444.558412942189,0.0,1.0
2022-12-20,21.01,21.01,20.9367,20.9367,1000,18.2897674710238,18.2897674710238,18.2259578586665,18.2259578586665,1148.72974920462,0.0,1.0
2022-12-21,21.1292,21.1292,21.1292,21.1292,28,18.3935342621968,18.3935342621968,18.3935342621968,18.3935342621968,32.1644329777295,0.0,1.0
2022-12-22,20.6731,20.76,20.6731,20.75,13339,17.9964870016764,18.0721357781272,17.9964870016764,18.0634305104114,15322.9061246405,0.0,1.0
2022-12-23,20.7263,20.7263,20.63,20.63,403,18.1116751040927,18.1116751040927,18.0275233590864,18.0275233590864,461.177602402582,0.07912,1.0
2022-12-27,20.8347,20.8801,20.8347,20.8801,217,18.2064004328433,18.2460732181318,18.2064004328433,18.2460732181318,248.326401293698,0.0,1.0
2022-12-28,20.755,20.76,20.43,20.76,549,18.1367545961143,18.1411238455954,17.8527533798417,18.1411238455954,628.254351660093,0.0,1.0
2022-12-29,20.9428,20.9428,20.9428,20.9428,102,18.300863606625,18.300863606625,18.300863606625,18.300863606625,116.724852221001,0.0,1.0
2022-12-30,20.9841,20.9841,20.94,20.94,204,18.336953607339,18.336953607339,18.2984168269156,18.2984168269156,233.449704442002,0.0,1.0
2023-01-03,21.1254,21.38,21.1254,21.38,5106,18.4604285976754,18.6829107812538,18.4604285976754,18.6829107812538,5843.10877882775,0.0,1.0
2023-01-04,21.3842,21.3842,21.38,21.38,126,18.686580950818,18.686580950818,18.6829107812538,18.6829107812538,144.189523331825,0.0,1.0
2023-01-05,20.9582,21.2,20.9582,21.19,260,18.3143208950269,18.5256177999336,18.3143208950269,18.5168793009714,297.533937033923,0.0,1.0
2023-01-06,21.7,21.7,21.52,21.5544,618,18.9625427480453,18.9625427480453,18.8052497667251,18.8353102031552,707.215281103711,0.0,1.0
2023-01-09,21.7545,22.13,21.7545,22.11,456,19.0101675673895,19.3382982034213,19.0101675673895,19.3208212054968,521.82875110565,0.0,1.0
2023-01-10,21.9599,22.79,21.7,21.7,3031,19.1896563360737,19.9150391349287,18.9625427480453,18.9625427480453,3468.55908903779,0.0,1.0
2023-01-11,22.18,22.18,22.0,22.0,1685,19.3819906982325,19.3819906982325,19.2246977169123,19.2246977169123,1928.24878423908,0.0,1.0
2023-01-12,22.3139,22.3139,22.17,22.18,10029,19.4989991993368,19.4989991993368,19.3732521992702,19.3819906982325,11476.7994404355,0.0,1.0
2023-01-13,22.8175,22.86,22.7,22.7,1207,19.9390700070748,19.9762086276643,19.8363926442686,19.8363926442686,1381.24408461518,0.0,1.0
2023-01-17,22.65,22.8,22.65,22.8,5166,19.7927001494574,19.9237776338909,19.7927001494574,19.9237776338909,5911.77045660482,0.0,1.0
2023-01-18,22.18,22.4799,22.17,22.4799,3586,19.3819906982325,19.6440582821098,19.3732521992702,19.6440582821098,4103.67960847558,0.0,1.0
2023-01-19,22.46,22.52,22.2901,22.2901,3043,19.626668669175,19.6790996629484,19.4782015718066,19.4782015718066,3482.29142459319,0.0,1.0
2023-01-20,22.66,22.82,22.55,22.55,483,19.8014386484196,19.9412546318154,19.7053151598351,19.7053151598351,552.726506105329,0.0,1.0
2023-01-23,22.9354,22.9354,22.9354,22.9354,216,20.0420969098395,20.0420969098395,20.0420969098395,20.0420969098395,247.182039997414,0.0,1.0
2023-01-24,23.0229,23.0229,22.62,22.93,33115,20.1185587757591,20.1185587757591,19.7664846525707,20.0373781203999,37895.5243264553,0.0,1.0
2023-01-25,23.0665,23.14,22.58,22.615,27599,20.1566586312344,20.2208865986068,19.7315306567218,19.7621154030896,31583.2274161511,0.0,1.0
2023-01-26,23.0735,23.0735,22.86,22.9401,2505,20.162775580508,20.162775580508,19.9762086276643,20.0462040043518,2866.62504719223,0.0,1.0
2023-01-27,23.25,23.2665,23.065,23.065,462,20.3170100871914,20.3314286104791,20.1553478563901,20.1553478563901,528.694918883357,0.0,1.0
2023-01-30,22.8926,23.17,22.8926,23.17,1817,20.0046961342812,20.2471020954935,20.0046961342812,20.2471020954935,2079.30447534861,0.0,1.0
2023-01-31,23.1543,23.1979,23.075,23.11,3797,20.2333826521228,20.2714825075981,20.1640863553523,20.1946711017201,4345.13984199158,0.0,1.0
2023-02-01,23.7103,23.74,23.7,23.72,1826,20.719243194423,20.7451965363408,20.7102425404919,20.7277195384163,2089.60372701517,0.0,1.0
2023-02-02,23.6,23.6,23.42,23.43,1528,20.6228575508695,20.6228575508695,20.4655645695493,20.4743030685116,1748.58406072245,0.0,1.0
2023-02-03,22.9056,23.25,22.9056,23.25,944,20.0160561829321,20.3170100871914,20.0160561829321,20.3170100871914,1080.2770636924,0.0,1.0
2023-02-06,22.795,22.8,22.795,22.8,1002,19.9194083844098,19.9237776338909,19.9194083844098,19.9237776338909,1146.65001887689,0.0,1.0
2023-02-07,23.1257,23.31,22.7575,22.8599,2489,20.2083905450908,20.3694410809648,19.8866390133014,19.9761212426747,2848.31526645168,0.0,1.0
2023-02-08,22.8792,23.0,22.8,23.0,1398,19.9929865456718,20.0985476131356,19.9237776338909,20.0985476131356,1599.81709220548,0.0,1.0
2023-02-09,22.6929,23.89,22.625,22.8369,10704,19.8301883100054,20.8762740207743,19.7708539020518,19.9560226950615,12249.2433154274,0.0,1.0
2023-02-10,22.6355,22.6355,22.6355,22.6355,123,19.7800293259622,19.7800293259622,19.7800293259622,19.7800293259622,140.756439442972,0.0,1.0
2023-02-13,22.7374,22.7374,22.7374,22.7374,9,19.8690746303873,19.8690746303873,19.8690746303873,19.8690746303873,10.2992516665589,0.0,1.0
2023-02-14,22.8407,22.97,22.5594,22.71,4810,19.9593433246672,20.0723321162489,19.7135293488596,19.8451311432308,5504.37783512759,0.0,1.0
2023-02-15,22.6986,22.76,22.525,22.6,2121,19.8351692544139,19.888823638042,19.6834689124295,19.7490076546462,2427.19030941904,0.0,1.0
2023-02-16,22.56,22.93,22.3857,22.3857,6393,19.7140536587973,20.0373781203999,19.5617416218856,19.5617416218856,7315.90176714568,0.0,1.0
2023-02-17,22.4155,22.43,22.0,22.22,3896,19.587782348793,19.6004531722883,19.2246977169123,19.4169446940814,4458.43161032374,0.0,1.0
2023-02-21,22.2332,22.29,22.15,22.22,17533,19.4284795127115,19.478114186817,19.3557752013458,19.4169446940814,20064.0866077531,0.0,1.0
2023-02-22,21.78,21.9999,21.75,21.8287,2896,19.0324507397431,19.2246103319226,19.0062352428564,19.0750072296892,3314.07031403941,0.0,1.0
2023-02-23,21.888,21.95,21.888,21.9001,1533,19.1268265285353,19.1810052221011,19.1268265285353,19.1374001122796,1754.30586720386,0.0,1.0
2023-02-24,21.6018,21.6018,21.56,21.56,853,18.8767306882362,18.8767306882362,18.840203762574,18.840203762574,976.140185730526,0.0,1.0
2023-02-27,21.688,21.85,21.67,21.7799,6877,18.9520565492906,19.0936202324788,18.9363272511586,19.0323633547535,7869.77263454729,0.0,1.0
2023-02-28,21.718,21.9,21.718,21.73,967,18.9782720461773,19.1373127272899,18.9782720461773,18.988758244932,1106.59737350694,0.0,1.0
2023-03-01,21.735,21.87,21.68,21.865,1212,18.9931274944131,19.1110972304032,18.9450657501208,19.1067279809221,1386.9658910966,0.0,1.0
2023-03-02,21.8289,21.8289,21.7299,21.7299,1986,19.0751819996685,19.0751819996685,18.9886708599424,18.9886708599424,2272.70153442066,0.0,1.0
2023-03-03,22.3592,22.3592,22.0,22.0,1359,19.5385845996357,19.5385845996357,19.2246977169123,19.2246977169123,1555.18700165039,0.0,1.0
2023-03-06,22.2678,22.2678,22.1101,22.1101,349,19.4587147191209,19.4587147191209,19.3209085904865,19.3209085904865,399.382092403228,0.0,1.0
2023-03-07,21.6199,22.06,21.6199,21.88,2836,18.8925473713578,19.2771287106857,18.8925473713578,19.1198357293655,3245.40863626234,0.0,1.0
2023-03-08,21.6532,23.67,21.53,23.67,1644,18.921646572902,20.6840270436052,18.8139882656873,20.6840270436052,1881.32997109143,0.0,1.0
2023-03-09,21.71,22.17,21.67,22.01,2479,18.9712812470075,19.3732521992702,18.9363272511586,19.2334362158745,2836.87165348884,0.0,1.0
2023-03-10,21.7799,21.7799,21.7,21.76,530,19.0323633547535,19.0323633547535,18.9625427480453,19.0149737418187,606.511487030692,0.0,1.0
2023-03-13,22.134,22.134,21.74,21.74,1594,19.3417936030062,19.3417936030062,18.9974967438942,18.9974967438942,1824.11190627721,0.0,1.0
2023-03-14,22.2619,22.3481,22.01,22.06,3059,19.4535590047332,19.5288848657876,19.2334362158745,19.2771287106857,3500.60120533374,0.0,1.0
2023-03-15,22.3331,22.4499,22.2421,22.334,1558,19.5157771173442,19.6178427852231,19.4362567767879,19.5165635822508,1782.91489961098,0.0,1.0
2023-03-16,22.7357,22.85,22.515,22.515,2085,19.8675890855637,19.9674701287021,19.6747304134673,19.6747304134673,2385.99330275282,0.0,1.0
2023-03-17,23.123,23.28,22.89,22.89,1238,20.206031150371,20.3432255840781,20.002424124551,20.002424124551,1416.71928479999,0.0,1.0
2023-03-20,23.4,24.28,23.0761,23.3399,9467,20.4480875716249,21.2170754803014,20.1650475902381,20.3955691928618,10833.6683919237,0.0,1.0
2023-03-21,23.1605,23.39,23.16,23.39,1648,20.2388005214794,20.4393490726626,20.2383635965313,20.4393490726626,1885.90741627656,0.0,1.0
2023-03-22,23.2139,23.52,22.98,22.98,5706,20.2854641059377,20.5529495591717,20.0810706152111,20.0810706152111,6529.72555659836,0.0,1.0
2023-03-23,23.4549,23.4549,23.3,23.3,2591,20.4960619309275,20.4960619309275,20.3607025820025,20.3607025820025,2965.04011867269,0.0,1.0
2023-03-24,23.3174,23.47,23.3174,23.4,451,20.3759075701968,20.5092570643605,20.3759075701968,20.4480875716249,516.10694462423,0.0,1.0
2023-03-27,23.2535,23.3099,23.15,23.3099,2099,20.3200685618282,20.3693536959751,20.229625097569,20.3693536959751,2402.01436090079,0.0,1.0
2023-03-28,23.258,23.35,23.24,23.24,555,20.3240008863612,20.4043950768137,20.3082715882291,20.3082715882291,635.120519437798,0.0,1.0
2023-03-29,23.4778,23.4778,23.2501,23.2501,1642,20.516073093551,20.516073093551,20.317097472181,20.317097472181,1879.04124849886,0.0,1.0
2023-03-30,23.7798,23.89,23.7798,23.89,217,20.7799757622105,20.8762740207743,20.7799757622105,20.8762740207743,248.326401293698,0.0,1.0
2023-03-31,24.06,24.06,23.786,23.786,521,21.0248285031322,21.0248285031322,20.7853936315671,20.7853936315671,596.212235364134,0.0,1.0
2023-04-03,24.38,24.38,24.19,24.19,3141,21.3044604699237,21.3044604699237,21.1384289896413,21.1384289896413,3594.43883162906,0.0,1.0
2023-04-04,24.5669,24.5669,24.5669,24.5669,200,21.4677830155278,21.4677830155278,21.4677830155278,21.4677830155278,228.872259256865,0.0,1.0
2023-04-05,24.5249,24.67,24.5249,24.67,2842,21.4310813198864,21.5578769398284,21.4310813198864,21.5578769398284,3252.27480404005,0.0,1.0
2023-04-06,24.2401,24.8726,24.12,24.41,1878,21.1822088694421,21.7349189288033,21.0772594969056,21.3306759668104,2149.11051442196,0.0,1.0
2023-04-10,24.1611,24.29,23.8873,24.24,2112,21.1131747276404,21.2258139792636,20.8739146260545,21.1821214844524,2416.89105775249,0.0,1.0
2023-04-11,24.4228,24.4228,24.3701,24.3701,322,21.341861245482,21.341861245482,21.2958093559511,21.2958093559511,368.484337403553,0.0,1.0
2023-04-12,24.525,24.88,24.525,24.53,731,21.4311687048761,21.7413854180353,21.4311687048761,21.4355379543572,836.528107583839,0.0,1.0
2023-04-13,25.0037,25.02,25.0037,25.02,134,21.8494806501981,21.8637244035066,21.8494806501981,21.8637244035066,153.3444137021,0.0,1.0
2023-04-14,24.5352,24.78,24.44,24.78,1785,21.4400819738175,21.654000428413,21.3568914636971,21.654000428413,2042.68491386752,0.0,1.0
2023-04-17,24.5051,24.5051,24.35,24.5,1495,21.4137790919412,21.4137790919412,21.278244973037,21.4093224574705,1710.82013794507,0.0,1.0
2023-04-18,24.5448,24.63,24.51,24.63,4125,21.4484709328213,21.5229229439795,21.4180609564327,21.5229229439795,4720.49034717283,0.0,1.0
2023-04-19,24.5365,24.6,24.5001,24.6,518,21.4412179786826,21.4967074470928,21.4094098424601,21.4967074470928,592.779151475281,0.0,1.0
2023-04-20,24.6,25.0,24.21,24.21,14576,21.4967074470928,21.8462474055821,21.1559059875657,21.1559059875657,16680.2102546403,0.0,1.0
2023-04-21,24.4,25.34,24.0,24.36,6345,21.3219374678482,22.143356370298,20.9723975093588,21.2869834719992,7260.97242492402,0.0,1.0
2023-04-24,24.332,24.36,24.22,24.3,4274,21.262515674905,21.2869834719992,21.164644486528,21.2345524782258,4891.00018031919,0.0,1.0
2023-04-25,24.1498,24.27,24.14,24.23,2845,21.1033002238131,21.2083369813391,21.0947364948301,21.1733829854902,3255.7078879289,0.0,1.0
2023-04-26,24.0264,24.28,24.0,24.28,8344,20.9954671466191,21.2170754803014,20.9723975093588,21.2170754803014,9548.55065619641,0.0,1.0
2023-04-27,24.288,24.38,24.15,24.15,1085,21.2240662794711,21.3044604699237,21.1034749937923,21.1034749937923,1241.63200646849,0.0,1.0
2023-04-28,24.4674,24.54,24.3,24.3,1600,21.3808349508536,21.4442764533194,21.2345524782258,21.2345524782258,1830.97807405492,0.0,1.0
2023-05-01,24.3936,24.71,24.294,24.66,3794,21.3163448285123,21.5928309356774,21.2293093788485,21.5491384408662,4341.70675810273,0.0,1.0
2023-05-02,24.5213,24.68,24.415,24.47,2799,21.42793546026,21.5666154387907,21.3350452162915,21.3831069605838,3203.06726829983,0.0,1.0
2023-05-03,24.541,24.695,24.541,24.63,2780,21.4451503032156,21.579723187234,21.4451503032156,21.5229229439795,3181.32440367043,0.0,1.0
2023-05-04,24.697,24.7003,24.63,24.63,1811,21.5814708870265,21.584354591684,21.5229229439795,21.5229229439795,2072.43830757091,0.0,1.0
2023-05-05,24.5693,24.5693,24.11,24.11,932,21.4698802552788,21.4698802552788,21.0685209979434,21.0685209979434,1066.54472813699,0.0,1.0
2023-05-08,24.8445,25.9,24.5001,24.5001,24232,21.7103637467194,22.6327123121831,21.4094098424601,21.4094098424601,27730.1629315617,0.0,1.0
2023-05-09,24.7732,24.7732,24.4,24.73,1296,21.6480582491187,21.6480582491187,21.3219374678482,21.6103079336018,1483.09223998448,0.0,1.0
2023-05-10,24.7214,24.8799,24.7214,24.8799,267,21.6027928244943,21.7412980330457,21.6027928244943,21.7412980330457,305.544466107915,0.0,1.0
2023-05-11,24.6408,24.6408,24.59,24.59,1137,21.5323605228587,21.5323605228587,21.4879689481306,21.4879689481306,1301.13879387528,0.0,1.0
2023-05-12,24.5,24.52,24.5,24.52,667,21.4093224574705,21.4267994553949,21.4093224574705,21.4267994553949,763.288984621643,0.0,1.0
2023-05-15,24.6152,24.6152,24.5693,24.575,768,21.5099899655154,21.5099899655154,21.4698802552788,21.4748611996872,878.869475546361,0.0,1.0
2023-05-16,24.0248,24.63,24.0248,24.58,2229,20.9940689867852,21.5229229439795,20.9940689867852,21.4792304491683,2550.78132941775,0.0,1.0
2023-05-17,24.2969,24.44,24.17,24.44,1206,21.2318435435475,21.3568914636971,21.1209519917168,21.3568914636971,1380.0997233189,0.0,1.0
2023-05-18,24.28,24.28,24.2,24.2,744,21.2170754803014,21.2170754803014,21.1471674886035,21.1471674886035,851.404804435535,0.0,1.0
2023-05-19,24.43,24.43,24.43,24.43,204,21.3481529647349,21.3481529647349,21.3481529647349,21.3481529647349,233.449704442001,0.0,1.0
2023-05-22,24.5499,24.5899,24.5,24.5,3552,21.452927567292,21.487881563141,21.4093224574705,21.4093224574705,4064.77132440192,0.0,1.0
2023-05-23,24.3,24.41,24.3,24.385,2125,21.2345524782258,21.3306759668104,21.2345524782258,21.3088297194048,2431.76775460419,0.0,1.0
2023-05-24,23.9025,24.1,23.9025,24.01,6663,20.8871971444771,21.0597824989812,20.8871971444771,20.9811360083211,7624.87931714244,0.0,1.0
2023-05-25,23.7775,23.91,23.76,23.76,1123,20.7779659074492,20.8937510186987,20.7626735342653,20.7626735342653,1285.11773572729,0.0,1.0
2023-05-26,24.1582,24.4,23.93,24.4,423,21.1106405629414,21.3219374678482,20.9112280166232,21.3219374678482,484.064828328268,0.0,1.0
2023-05-30,24.2844,24.2844,24.2844,24.2844,214,21.2209204198447,21.2209204198447,21.2209204198447,21.2209204198447,244.893317404846,0.0,1.0
2023-05-31,24.2886,24.33,24.13,24.33,664,21.2245905894089,21.2607679751125,21.0859979958679,21.2607679751125,759.85590073279,0.0,1.0
2023-06-01,24.6131,24.6131,24.4401,24.4401,2118,21.5081548807333,21.5081548807333,21.3569788486867,21.3569788486867,2423.7572255302,0.0,1.0
2023-06-02,24.5869,24.76,24.56,24.56,1889,21.4852600134523,21.6365234304885,21.4617534512439,21.4617534512439,2161.69848868109,0.0,1.0
2023-06-05,24.7098,24.81,24.6201,24.6201,1910,21.5926561656981,21.6802159252997,21.5142718300069,21.5142718300069,2185.73007590306,0.0,1.0
2023-06-06,24.8395,24.8395,24.75,24.75,474,21.7059944972383,21.7059944972383,21.6277849315263,21.6277849315263,542.427254438769,0.0,1.0
2023-06-07,24.4165,24.4165,24.3961,24.3961,4891,21.3363559911358,21.3363559911358,21.3185294532529,21.3185294532529,5597.07110012664,0.0,1.0
2023-06-08,24.877,25.02,24.6,24.74,2521,21.7387638683467,21.8637244035066,21.4967074470928,21.6190464325641,2884.93482793277,0.0,1.0
2023-06-09,24.78,24.91,24.78,24.9,516,21.654000428413,21.767600914922,21.654000428413,21.7588624159598,590.490428882711,0.0,1.0
2023-06-12,25.0179,25.03,24.725,24.725,9036,21.8618893187245,21.8724629024688,21.6059386841207,21.6059386841207,10340.4486732252,0.0,1.0
2023-06-13,25.12,25.39,25.025,25.13,26012,21.9511093931289,22.1870488651092,21.8680936529877,21.9598478920912,29767.1260389479,0.0,1.0
2023-06-14,25.0105,25.3298,25.0105,25.11,1913,21.8554228294925,22.1344431013566,21.8554228294925,21.9423708941667,2189.16315979191,0.0,1.0
2023-06-15,25.4366,25.5099,25.4366,25.5099,330,22.2277702702732,22.2918234676664,22.2277702702732,22.2918234676664,377.639227773827,0.0,1.0
2023-06-16,25.595,25.6,25.57,25.57,488,22.366188093835,22.3705573433161,22.3443418464294,22.3443418464294,558.448312586749,0.0,1.0
2023-06-20,25.0149,25.03,24.76,24.98,1684,21.8592677690359,21.8724629024688,21.6365234304885,21.8287704076577,1927.1044229428,0.0,1.0
2023-06-21,24.8338,25.97,24.76,24.89,36813,21.7010135528298,22.6938818049187,21.6365234304885,21.7501239169976,42127.3724001148,0.0,1.0
2023-06-22,24.6408,24.6408,24.49,24.4961,409,21.5323605228587,21.5323605228587,21.4005839585082,21.4059144428752,468.043770180289,0.0,1.0
2023-06-23,25.17,25.17,25.17,25.17,159,21.9948018879401,21.9948018879401,21.9948018879401,21.9948018879401,181.953446109207,0.0,1.0
2023-06-26,24.5816,25.23,24.38,25.23,3952,21.4806286090023,22.0472328817135,21.3044604699237,22.0472328817135,4522.51584291565,0.0,1.0
2023-06-27,24.6162,24.78,24.3881,24.3881,2140,21.5108638154116,21.654000428413,21.3115386540831,21.3115386540831,2448.93317404846,0.0,1.0
2023-06-28,24.5375,24.5375,24.5001,24.5001,254,21.4420918285789,21.4420918285789,21.4094098424601,21.4094098424601,290.667769256218,0.0,1.0
2023-06-29,24.6295,24.6295,24.6295,24.6295,125,21.5224860190314,21.5224860190314,21.5224860190314,21.5224860190314,143.04516203554,0.0,1.0
2023-06-30,25.0061,25.0098,24.9,24.99,3134,21.8515778899491,21.8548111345651,21.7588624159598,21.8375089066199,3586.42830255507,0.0,1.0
2023-07-03,25.1367,25.5,25.08,25.08,2165,21.9657026863959,22.2831723536938,21.91615539728,21.91615539728,2477.54220645555,0.0,1.0
2023-07-05,25.095,25.42,25.0801,25.11,3725,21.9292631457233,22.2132643619959,21.9162427822696,21.9423708941667,4262.74582865911,0.0,1.0
2023-07-06,24.743,25.09,24.5565,25.09,6775,21.6216679822527,21.9248938962422,21.4586949766071,21.9248938962422,7753.04778232631,0.0,1.0
2023-07-07,24.8596,25.05,24.8596,24.93,1732,21.7235588801524,21.8899399003933,21.7235588801524,21.7850779128465,1982.03376516445,0.0,1.0
2023-07-10,25.1299,25.1299,24.87,24.87,2629,21.9597605071015,21.9597605071015,21.7326469190731,21.7326469190731,3008.52584793149,0.0,1.0
2023-07-11,25.0817,25.0817,24.75,25.03,6031,21.9176409421036,21.9176409421036,21.6277849315263,21.8724629024688,6901.64297789075,0.0,1.0
2023-07-12,25.561,25.6699,25.55,25.55,909,22.3364771973634,22.4316394510621,22.3268648485049,22.3268648485049,1040.22441832245,0.0,1.0
2023-07-13,25.8899,25.8899,25.755,25.77,1625,22.6238864282312,22.6238864282312,22.5060040772307,22.5191118256741,1859.58710646203,0.0,1.0
2023-07-14,25.7198,26.37,25.62,25.755,3373,22.4752445608836,23.043421763408,22.3880343412406,22.5060040772307,3859.93065236703,0.0,1.0
2023-07-17,25.72,25.77,25.63,25.63,1122,22.4754193308629,22.5191118256741,22.3967728402028,22.3967728402028,1283.97337443101,0.0,1.0
2023-07-18,26.47,26.49,25.99,25.99,4204,23.1308067530304,23.1482837509548,22.7113588028432,22.7113588028432,4810.89488957929,0.0,1.0
2023-07-19,26.79,26.79,26.28,26.28,11262,23.4104387198218,23.4104387198218,22.9647752727479,22.9647752727479,12887.7969187541,0.0,1.0
2023-07-20,26.0599,26.31,25.9901,26.27,2102,22.7724409105892,22.9909907696346,22.7114461878328,22.9560367737857,2405.44744478965,0.0,1.0
2023-07-21,25.8912,25.99,25.8734,25.93,1747,22.6250224330963,22.7113588028432,22.6094679049435,22.6589278090698,1999.19918460871,0.0,1.0
2023-07-24,26.015,26.015,25.89,25.89,2403,22.7332050502488,22.7332050502488,22.6239738132209,22.6239738132209,2749.90019497122,0.0,1.0
2023-07-25,26.12,26.24,25.98,25.98,1388,22.8249592893522,22.929821276899,22.7026203038809,22.7026203038809,1588.37347924264,0.0,1.0
2023-07-26,26.2526,26.2526,26.03,26.04,2078,22.9408317855914,22.9408317855914,22.7463127986921,22.7550512976543,2377.98277367883,0.0,1.0
2023-07-27,26.03,26.23,26.01,26.23,2671,22.7463127986921,22.9210827779368,22.7288358007676,22.9210827779368,3056.58902237543,0.0,1.0
2023-07-28,26.1646,26.22,26.02,26.02,1045,22.8639329947238,22.9123442789745,22.7375742997299,22.7375742997299,1195.85755461712,0.0,1.0
2023-07-31,26.2765,26.33,26.15,26.31,2605,22.9617167981111,23.0084677675591,22.8511747862389,22.9909907696346,2981.06117682067,0.0,1.0
2023-08-01,26.1843,26.61,26.03,26.03,7155,22.8811478376794,23.2531457385016,22.7463127986921,22.7463127986921,8187.90507491432,0.0,1.0
2023-08-02,25.9,26.64,25.9,26.64,3430,22.6327123121831,23.2793612353883,22.6327123121831,23.2793612353883,3925.15924625523,0.0,1.0
2023-08-03,25.9136,25.9136,25.8901,25.9,4279,22.6445966707717,22.6445966707717,22.6240611982105,22.6327123121831,4896.72198680062,0.0,1.0
2023-08-04,25.89,25.98,25.88,25.88,2857,22.6239738132209,22.7026203038809,22.6152353142586,22.6152353142586,3269.44022348431,0.0,1.0
2023-08-07,25.89,26.24,25.89,26.24,4539,22.6239738132209,22.929821276899,22.6239738132209,22.929821276899,5194.25592383453,0.0,1.0
2023-08-08,25.352,25.89,25.352,25.89,4714,22.1538425690527,22.6239738132209,22.1538425690527,22.6239738132209,5394.51915068431,0.0,1.0
2023-08-09,25.1009,25.84,25.1009,25.84,2456,21.9344188601111,22.5802813184097,21.9344188601111,22.5802813184097,2810.55134367429,0.0,1.0
2023-08-10,25.13,25.54,24.95,25.54,3036,21.9598478920912,22.3181263495427,21.802554910771,22.3181263495427,3474.2808955192,0.0,1.0
2023-08-11,24.8952,24.94,24.74,24.74,1546,21.7546679364579,21.7938164118087,21.6190464325641,21.6190464325641,1769.18256405557,0.0,1.0
2023-08-14,24.9432,24.9432,24.65,24.65,11401,21.7966127314766,21.7966127314766,21.540399941904,21.540399941904,13046.8631389376,0.0,1.0
2023-08-15,24.7008,24.75,24.7008,24.75,1221,21.5847915166321,21.6277849315263,21.5847915166321,21.6277849315263,1397.26514276316,0.0,1.0
2023-08-16,24.3905,24.71,24.3701,24.53,2893,21.313635893834,21.5928309356774,21.2958093559511,21.4355379543572,3310.63723015055,0.0,1.0
2023-08-17,24.0876,24.38,24.0876,24.38,2609,21.048946760268,21.3044604699237,21.048946760268,21.3044604699237,2985.6386220058,0.0,1.0
2023-08-18,24.0668,24.0668,24.01,24.01,902,21.0307706824266,21.0307706824266,20.9811360083211,20.9811360083211,1032.21388924846,0.0,1.0
2023-08-21,24.2864,24.2864,24.2864,24.2864,540,21.2226681196372,21.2226681196372,21.2226681196372,21.2226681196372,617.955099993534,0.0,1.0
2023-08-22,24.263,25.0,24.2192,25.0,2076,21.2022200320656,21.8462474055821,21.163945406611,21.8462474055821,2375.69405108625,0.0,1.0
2023-08-23,24.7658,24.7658,24.5291,24.5291,9292,21.6415917598866,21.6415917598866,21.4347514894506,21.4347514894506,10633.4051650739,0.0,1.0
2023-08-24,24.655,25.01,24.65,25.01,1472,21.5447691913851,21.8549859045444,21.540399941904,21.8549859045444,1684.49982813052,0.0,1.0
2023-08-25,24.5028,24.5028,24.15,24.43,2929,21.4117692371799,21.4117692371799,21.1034749937923,21.3481529647349,3351.83423681678,0.0,1.0
2023-08-28,24.6993,24.78,24.6993,24.72,1783,21.5834807417878,21.654000428413,21.5834807417878,21.6015694346396,2040.39619127495,0.0,1.0
2023-08-29,25.3061,25.3061,25.22,25.2899,948,22.1137328588161,22.1137328588161,22.0384943827512,22.0995764904973,1084.85450887754,0.0,1.0
2023-08-30,25.3979,25.48,25.33,25.46,2868,22.1939522792894,22.2656953557693,22.1346178713358,22.2482183578448,3282.02819774344,0.0,1.0
2023-08-31,25.3602,25.3602,25.3602,25.3602,523,22.1610081382018,22.1610081382018,22.1610081382018,22.1610081382018,598.5009579567,0.0,1.0
2023-09-01,25.4795,25.63,25.2901,25.63,16156,22.2652584308212,22.3967728402028,22.0997512604765,22.3967728402028,18488.3011027695,0.0,1.0
2023-09-05,25.1675,25.33,25.15,25.22,1429,21.9926172631995,22.1346178713358,21.9773248900156,22.0384943827512,1635.2922923903,0.0,1.0
2023-09-06,24.86,25.0499,24.84,25.0499,1585,21.7239084201109,21.8898525154037,21.7064314221864,21.8898525154037,1813.81265461065,0.0,1.0
2023-09-07,24.848,24.848,24.7632,24.77,2865,21.7134222213562,21.7134222213562,21.6393197501565,21.6452619294508,3278.59511385458,0.0,1.0
2023-09-08,24.708,24.74,24.64,24.74,2386,21.5910832358849,21.6190464325641,21.5316614429417,21.6190464325641,2730.4460529344,0.0,1.0
2023-09-11,25.0102,25.1,24.91,24.91,1076,21.8551606745236,21.9336323952045,21.767600914922,21.767600914922,1231.33275480193,0.0,1.0
2023-09-12,24.905,24.905,24.9,24.9,448,21.7632316654409,21.7632316654409,21.7588624159598,21.7588624159598,512.673860735377,0.0,1.0
2023-09-13,24.9466,25.35,24.7722,25.35,58336,21.7995838211238,22.1520948692603,21.6471843992225,22.1520948692603,66757.4605800423,0.0,1.0
2023-09-14,25.1509,25.37,24.96,25.37,12525,21.9781113549222,22.1695718671847,21.8112934097332,22.1695718671847,14333.1252359612,0.0,1.0
2023-09-15,24.96,25.0899,24.95,25.0899,699,21.8112934097332,21.9248065112526,21.802554910771,21.9248065112526,799.908546102742,0.0,1.0
2023-09-18,25.0064,25.11,24.95,24.96,1122,21.851840044918,21.9423708941667,21.802554910771,21.8112934097332,1283.97337443101,0.0,1.0
2023-09-19,24.9686,25.06,24.7799,24.78,1478,21.8188085188407,21.8986783993555,21.6539130434234,21.654000428413,1691.36599590823,0.0,1.0
2023-09-20,24.7657,25.07,24.7657,25.0201,434,21.641504374897,21.9074168983178,21.641504374897,21.8638117884962,496.652802587397,0.0,1.0
2023-09-21,24.233,24.7,24.233,24.7,1050,21.1760045351789,21.5840924367151,21.1760045351789,21.5840924367151,1201.57936109854,0.0,1.0
2023-09-22,24.211,24.2686,24.21,24.23,1342,21.156779837462,21.2071135914844,21.1559059875657,21.1733829854902,1535.73285961356,0.0,1.0
2023-09-25,24.0971,24.0971,24.04,24.04,1083,21.0572483342821,21.0572483342821,21.0073515052078,21.0073515052078,1239.34328387592,0.0,1.0
2023-09-26,23.6177,23.99,23.45,23.99,6778,20.6383246940327,20.9636590103966,20.491780066436,20.9636590103966,7756.48086621514,0.0,1.0
2023-09-27,23.3363,23.5294,23.24,23.5294,2855,20.3924233332354,20.5611637481962,20.3082715882291,20.5611637481962,3267.15150089175,0.0,1.0
2023-09-28,23.3211,23.34,23.2929,23.34,2138,20.3791408148129,20.3956565778515,20.3544982477394,20.3956565778515,2446.64445145588,0.0,1.0
2023-09-29,23.1006,23.69,23.09,23.69,1676,20.1864569126956,20.7015040415296,20.1771941037956,20.7015040415296,1917.94953257253,0.0,1.0
2023-10-02,22.8306,22.92,22.75,22.91,1371,19.9505174407153,20.0286396214377,19.8800851390797,20.0199011224755,1568.91933720581,0.0,1.0
2023-10-03,22.6799,22.82,22.47,22.75,11175,19.8188282613545,19.9412546318154,19.6354071681372,19.8800851390797,12788.2374859773,0.0,1.0
2023-10-04,22.7565,22.7565,22.535,22.6799,761,19.8857651634052,19.8857651634052,19.6922074113917,19.8188282613545,870.858946472369,0.0,1.0
2023-10-05,22.6871,22.76,22.57,22.635,1438,19.8251199806073,19.888823638042,19.7227921577595,19.7795924010141,1645.59154405686,0.0,1.0
2023-10-06,23.0414,23.0414,22.4629,22.47,4053,20.1347249988392,20.1347249988392,19.629202833874,19.6354071681372,4638.09633384036,0.0,1.0
2023-10-09,23.5407,23.6,23.5407,23.6,413,20.5710382520235,20.6228575508695,20.5710382520235,20.6228575508695,472.621215365425,0.0,1.0
2023-10-10,23.73,24.069,23.6816,23.7241,3443,20.7364580373786,21.0326931521982,20.6941637024013,20.7313023229908,3940.03594310692,0.0,1.0
2023-10-11,23.9475,24.0,23.8,23.95,4629,20.9265203898071,20.9723975093588,20.7976275301142,20.9287050145477,5297.24844050014,0.0,1.0
2023-10-12,23.7007,24.03,23.7007,23.885,1955,20.7108542354192,20.9986130062455,20.7108542354192,20.8719047712932,2237.22633423585,0.0,1.0
2023-10-13,24.2657,24.2657,24.1775,24.2601,917,21.2045794267854,21.2045794267854,21.1275058659385,21.1996858673665,1049.37930869272,0.0,1.0
2023-10-16,24.52,24.59,24.34,24.59,1050,21.4267994553949,21.4879689481306,21.2695064740748,21.4879689481306,1201.57936109854,0.0,1.0
2023-10-17,24.4266,24.54,24.4266,24.54,946,21.3451818750877,21.4442764533194,21.3451818750877,21.4442764533194,1082.56578628497,0.0,1.0
2023-10-18,24.55,24.6701,24.55,24.6701,1754,21.4530149522816,21.5579643248181,21.4530149522816,21.5579643248181,2007.20971368271,0.0,1.0
2023-10-19,24.5501,24.75,24.485,24.75,2225,21.4531023372713,21.6277849315263,21.3962147090271,21.6277849315263,2546.20388423262,0.0,1.0
2023-10-20,24.3333,24.69,24.3333,24.68,2067,21.2636516797701,21.5753539377529,21.2636516797701,21.5666154387907,2365.39479941969,0.0,1.0
2023-10-23,24.2325,24.64,24.17,24.46,2909,21.1755676102308,21.5316614429417,21.1209519917168,21.3743684616216,3328.94701089109,0.0,1.0
2023-10-24,24.3861,24.3861,24.1549,24.1549,744,21.3097909542907,21.3097909542907,21.1077568582838,21.1077568582838,851.404804435535,0.0,1.0
2023-10-25,23.71,23.82,23.705,23.82,1763,21.1753316707588,21.2735723491132,21.170866185379,21.2735723491132,1974.02952879,0.52223,1.0
2023-10-26,23.4301,23.61,23.3,23.4703,3430,20.9253537992006,21.0860219631638,20.8091618696196,20.9612563016537,3840.56794313653,0.0,1.0
2023-10-27,23.5296,23.63,23.31,23.45,1041,21.0142169582575,21.1038839046828,20.818092840379,20.9431264310119,1165.6067722464,0.0,1.0
2023-10-30,23.6598,23.71,23.51,23.51,2404,21.1304981975461,21.1753316707588,20.9967122555689,20.9967122555689,2691.75665752194,0.0,1.0
2023-10-31,23.6759,23.74,23.5401,23.6272,1839,21.1448770604689,21.2021245830373,21.023594477555,21.1013832328702,2059.12666105775,0.0,1.0
2023-11-01,23.88,23.9599,23.7129,23.7129,787,21.3271581736702,21.3985166300385,21.177921652279,21.177921652279,881.203198614708,0.0,1.0
2023-11-02,24.292,24.292,24.292,24.292,259,21.6951141689613,21.6951141689613,21.6951141689613,21.6951141689613,290.002069175616,0.0,1.0
2023-11-03,24.6797,24.72,24.535,24.72,2480,22.0413679053068,22.0773597174676,21.912136758417,22.0773597174676,2776.85378978969,0.0,1.0
2023-11-06,24.4513,24.62,24.38,24.62,3904,21.83738453316,21.9880500098727,21.7737067116448,21.9880500098727,4371.30532070118,0.0,1.0
2023-11-07,24.4748,24.54,24.435,24.45,978,21.8583723144448,21.9166022437967,21.822827050822,21.8362235069613,1095.06572839287,0.0,1.0
2023-11-08,24.2169,24.36,24.2169,24.34,923,21.6280425785575,21.7558447701258,21.6280425785575,21.7379828286069,1033.48227740963,0.0,1.0
2023-11-09,24.1291,24.3619,24.1291,24.3619,2372,21.5496286552891,21.7575416545701,21.5496286552891,21.7575416545701,2655.92628604078,0.0,1.0
2023-11-10,24.31,24.31,24.0,24.0,4977,21.7111899163284,21.7111899163284,21.4343298227841,21.4343298227841,5572.74246442872,0.0,1.0
2023-11-13,24.39,24.39,24.22,24.22,576,21.7826376824043,21.7826376824043,21.6308111794929,21.6308111794929,644.94668666083,0.0,1.0
2023-11-14,24.9204,24.9999,23.68,24.52,8004,22.2563363714879,22.3273375890258,21.1485387584803,21.8987403022777,8962.07166672443,0.0,1.0
2023-11-15,24.959,24.97,24.9,24.91,1047,22.2908099186195,22.3006339864549,22.2381171911385,22.247048161898,1172.32496689911,0.0,1.0
2023-11-16,25.183,25.23,25.11,25.1101,1288,22.4908636636322,22.5328392262018,22.4256675770878,22.4257568867954,1442.17245211657,0.0,1.0
2023-11-17,25.2469,25.26,25.2469,25.26,430,22.5479325667853,22.5596321384803,22.5479325667853,22.5596321384803,481.47061677805,0.0,1.0
2023-11-20,25.3701,26.375,25.14,25.14,9155,22.6579621265423,23.5554353781638,22.4524604893663,22.4524604893663,10250.8453409373,0.0,1.0
2023-11-21,25.566,25.566,25.566,25.566,219,22.8329198437207,22.8329198437207,22.8329198437207,22.8329198437207,245.21410482417,0.0,1.0
2023-11-22,25.4097,25.69,25.4097,25.69,585,22.6933287707499,22.9436638811385,22.6933287707499,22.9436638811385,655.023978639904,0.0,1.0
2023-11-24,25.5903,25.5903,25.5903,25.5903,10,22.8546221026663,22.8546221026663,22.8546221026663,22.8546221026663,11.1969910878616,0.0,1.0
2023-11-27,25.7784,25.82,25.73,25.82,1384,23.0226136626524,23.0597665010119,22.9793877641764,23.0597665010119,1549.66356656005,0.0,1.0
2023-11-28,26.185,26.185,25.8925,25.99,3296,23.3857469337334,23.3857469337334,23.1245160390182,23.2115930039233,3690.52826255919,0.0,1.0
2023-11-29,26.2737,26.46,26.2187,26.24,4834,23.4649646443701,23.6313486296195,23.4158443051929,23.4348672729106,5412.62549187231,0.0,1.0
2023-11-30,26.2581,26.43,26.16,26.25,7437,23.4510323299853,23.604555717341,23.3634195068347,23.4437982436701,8327.20227204268,0.0,1.0
2023-12-01,26.608,26.7,26.3101,26.355,738,23.76352699686,23.8456919278473,23.4974733779346,23.5375734366448,826.337942284186,0.0,1.0
2023-12-04,25.9917,26.32,25.88,26.32,2538,23.2131112689524,23.5063150389865,23.1133523255688,23.5063150389865,2841.79633809928,0.0,1.0
2023-12-05,25.883,25.99,25.78,25.9099,1992,23.1160316167967,23.2115930039233,23.0240426179739,23.1400559281397,2230.44062470203,0.0,1.0
2023-12-06,26.14,26.14,25.93,26.13,7911,23.3455575653157,23.3455575653157,23.1580071793663,23.3366265945562,8857.93964960732,0.0,1.0
2023-12-07,26.06,26.18,25.91,25.93,1393,23.2741097992397,23.3812814483536,23.1401452378473,23.1580071793663,1559.74085853913,0.0,1.0
2023-12-08,25.8634,26.34,25.65,26.34,2796,23.0985269141081,23.5241769805055,22.9079399981005,23.5241769805055,3130.67870816611,0.0,1.0
2023-12-11,25.6815,25.78,25.52,25.72,2646,22.9360725559929,23.0240426179739,22.7918373782271,22.9704567934169,2962.72384184818,0.0,1.0
2023-12-12,25.8651,25.8651,25.79,25.8278,1104,23.1000451791372,23.1000451791372,23.0329735887334,23.0667326582043,1236.14781609992,0.0,1.0
2023-12-13,26.7515,26.91,25.84,25.84,17222,23.8916864272587,24.0332423137967,23.0776284425309,23.0776284425309,19283.4580515153,0.0,1.0
2023-12-14,26.9579,27.01,26.88,27.01,3689,24.0760216637346,24.1225520213916,24.0064494015182,24.1225520213916,4130.57001231216,0.0,1.0
2023-12-15,26.6861,26.89,26.67,26.85,6327,23.8332778784916,24.0153803722777,23.8188990155688,23.9796564892397,7084.33626129005,0.0,1.0
2023-12-18,26.8293,26.98,26.59,26.59,4702,23.9611693797675,24.0957591091131,23.7474512494929,23.7474512494929,5264.82520951254,0.0,1.0
2023-12-19,27.1519,27.18,26.95,26.95,1817,24.2492824964688,24.274378524303,24.0689661968346,24.0689661968346,2034.49328066446,0.0,1.0
2023-12-20,26.6062,27.77,26.6062,27.1,9231,23.7619194221232,24.8013057991131,23.7619194221232,24.202930758227,10335.9424732051,0.0,1.0
2023-12-21,27.0582,27.0582,26.93,27.05,6098,24.1655993004523,24.1655993004523,24.0511042553156,24.1582759044296,6827.92516537803,0.0,1.0
2023-12-22,26.9771,27.29,26.9771,27.13,2724,24.1690823790486,24.4494129511413,24.1690823790486,24.3060671808158,3040.48036443876,0.085,1.0
2023-12-26,27.3524,27.48,27.04,27.04,4188,24.5053178015683,24.6196360534029,24.2254351850078,24.2254351850078,4674.57113299175,0.0,1.0
2023-12-27,27.5075,27.89,27.3804,27.41,8700,24.6442736076776,24.9869595898619,24.5304033113752,24.5569222788855,9710.78530492554,0.0,1.0
2023-12-28,27.3539,27.56,27.3539,27.51,2110,24.5066616681651,24.6913089385656,24.5066616681651,24.6465133853389,2355.14448199919,0.0,1.0
2023-12-29,27.4,27.97,27.11,27.405,14313,24.5479631682401,25.0586324750247,24.2881489595252,24.5524427235628,15975.916099931,0.0,1.0
2024-01-02,27.0344,27.79,27.0,27.18,6697,24.2204180830464,24.8973684834085,24.1895987424264,24.3508627340426,7475.07232035476,0.0,1.0
2024-01-03,26.6355,26.78,26.53,26.63,4992,23.8630391594036,23.9924983082288,23.7685205420953,23.8581116485487,5571.98163703316,0.0,1.0
2024-01-04,26.6848,26.82,26.61,26.82,15299,23.9072075748852,24.0283347508102,23.840193427258,24.0283347508102,17076.4717678225,0.0,1.0
2024-01-05,26.7071,26.98,26.64,26.8183,8655,23.9271863916243,24.1716805211357,23.867070759194,24.0268117020005,9660.55710507249,0.0,1.0
2024-01-08,26.7293,26.8,26.3299,26.33,3264,23.9470756172569,24.0104165295195,23.5892487380819,23.5893383291884,3643.21876267553,0.0,1.0
2024-01-09,26.68,26.8699,26.68,26.765,1516,23.9029072017754,24.0730407129305,23.9029072017754,23.9790596422608,1692.13224393875,0.0,1.0
2024-01-10,26.95,26.96,26.8097,26.86,1837,24.1448031891997,24.153762299845,24.0191068668455,24.0641711933916,2050.42673622393,0.0,1.0
2024-01-11,26.8058,26.875,26.6,26.78,6049,24.0156128136938,24.0776098593596,23.8312343166127,23.9924983082288,6751.78624247067,0.0,1.0
2024-01-12,27.26,27.2601,27.13,27.15,7124,24.4225356192053,24.4226252103118,24.3060671808158,24.3239854021065,7951.6821278494,0.0,1.0
2024-01-16,26.7516,27.24,26.7516,27.24,1804,23.9670544339961,24.4046173979146,23.9670544339961,24.4046173979146,2013.59272299835,0.0,1.0
2024-01-17,26.3851,26.3851,26.35,26.3602,977,23.6387030288442,23.6387030288442,23.6072565504791,23.6163948433373,1090.51002792095,0.0,1.0
2024-01-18,26.8435,26.8435,26.41,26.41,2432,24.0493886608268,24.0493886608268,23.6610112143511,23.6610112143511,2714.55515650333,0.0,1.0
2024-01-19,27.0,27.22,26.9,26.93,4215,24.1895987424264,24.3866991766239,24.100007635973,24.126884967909,4704.70805290359,0.0,1.0
2024-01-22,27.1,27.33,27.1,27.33,1655,24.2791898488798,24.4852493937227,24.2791898488798,24.4852493937227,1847.28157237377,0.0,1.0
2024-01-23,27.2839,27.2839,27.0,27.0,2880,24.4439478936477,24.4439478936477,24.1895987424264,24.1895987424264,3214.60479059604,0.0,1.0
2024-01-24,27.3465,27.3621,27.33,27.3621,3241,24.5000319262875,24.5140081388943,24.4852493937227,24.5140081388943,3617.54657163951,0.0,1.0
2024-01-25,27.2666,27.37,27.1501,27.37,5214,24.4284486322312,24.5210858363041,24.324074993213,24.5210858363041,5819.7740896416,0.0,1.0
2024-01-26,27.28,27.395,27.28,27.31,3263,24.440453840496,24.5434836129174,24.440453840496,24.467331172432,3642.10258045656,0.0,1.0
2024-01-29,27.5673,27.5673,27.34,27.36,1913,24.6978490893367,24.6978490893367,24.4942085043681,24.5121267256587,2135.25658486467,0.0,1.0
2024-01-30,27.6601,27.8201,27.6601,27.79,5135,24.7809896361255,24.924335406451,24.7809896361255,24.8973684834085,5731.59569434399,0.0,1.0
2024-01-31,27.2458,27.56,27.16,27.56,4555,24.4098136820889,24.6913089385656,24.3329445127519,24.6913089385656,5084.21000734896,0.0,1.0
2024-02-01,27.7165,27.8,27.66,27.67,1284,24.8315190201652,24.9063275940538,24.780900045019,24.7898591556644,1433.17796914074,0.0,1.0
2024-02-02,27.93,27.94,27.65,27.725,9014,25.0227960324433,25.0317551430886,24.7719409343737,24.8391342642138,10061.266521678,0.0,1.0
2024-02-05,27.5757,27.5757,27.43,27.5,2532,24.7053747422788,24.7053747422788,24.5748405001761,24.6375542746935,2826.17337839902,0.0,1.0
2024-02-06,27.7297,27.83,27.6362,27.6362,2298,24.8433450462171,24.9332049259899,24.7595773616831,24.7595773616831,2564.98673916309,0.0,1.0
2024-02-07,27.9307,28.09,27.75,27.82,3232,25.0234231701885,25.1661418027688,24.8615320408271,24.9242458153445,3607.50093166889,0.0,1.0
2024-02-08,27.9211,28.03,27.82,27.82,13803,25.0148224239689,25.1123871388967,24.9242458153445,24.9242458153445,15406.663168263,0.0,1.0
2024-02-09,28.71,28.72,27.77,27.77,23851,25.7216066627801,25.7305657734254,24.8794502621178,24.8794502621178,26622.0621043424,0.0,1.0
2024-02-12,27.8405,28.05,27.8185,27.98,3303,24.9426119921675,25.1303053601874,24.9229019487477,25.06759158567,3686.74986921484,0.0,1.0
2024-02-13,27.34,27.47,27.1401,27.47,1930,24.4942085043681,24.6106769427575,24.3151158825676,24.6106769427575,2154.23168258693,0.0,1.0
2024-02-14,27.4234,27.4234,27.2,27.2,1853,24.5689274871502,24.5689274871502,24.3687809553332,24.3687809553332,2068.28565172725,0.0,1.0
2024-02-15,27.7,27.8673,27.48,27.56,6572,24.8167364876004,24.966622408697,24.6196360534029,24.6913089385656,7335.54954298515,0.0,1.0
2024-02-16,27.8,27.8,27.63,27.63,8920,24.9063275940538,24.9063275940538,24.754022713083,24.754022713083,9956.34539309611,0.0,1.0
2024-02-20,27.6734,27.7999,27.51,27.7999,1452,24.7929052532838,24.9062380029474,24.6465133853389,24.9062380029474,1620.69658192551,0.0,1.0
2024-02-21,27.6937,27.6937,27.64,27.64,606,24.8110922478938,24.8110922478938,24.7629818237283,24.7629818237283,676.406424687919,0.0,1.0
2024-02-22,28.1575,28.1575,27.795,27.95,21809,25.2266157996249,25.2266157996249,24.9018480387312,25.040714253734,24342.8180132323,0.0,1.0
2024-02-23,28.4175,28.57,28.3246,28.35,1896,25.4595526764038,25.5961791137453,25.3763225385085,25.3990786795477,2116.2814871424,0.0,1.0
2024-02-26,28.51,28.52,28.16,28.16,6488,25.5424244498732,25.5513835605185,25.2288555772862,25.2288555772862,7241.79023659276,0.0,1.0
2024-02-27,28.45,28.49,28.15,28.44,6807,25.4886697860011,25.5245062285825,25.2198964666408,25.4797106753558,7597.85236444004,0.0,1.0
2024-02-28,28.3293,28.43,28.14,28.23,6800,25.3805333205118,25.4707515647105,25.2109373559955,25.2915693518036,7590.03908890735,0.0,1.0
2024-02-29,28.458,28.5,28.4,28.4208,1666,25.4958370745174,25.5334653392279,25.4438742327744,25.4625091829167,1859.5595767823,0.0,1.0
2024-03-01,29.2128,29.32,28.5,28.51,6278,26.1720707460279,26.268112412146,25.5334653392279,25.5424244498732,7007.39197061181,0.0,1.0
2024-03-04,29.575,29.77,29.2,29.2,6183,26.4965697336022,26.6712723911864,26.1606030844019,26.1606030844019,6901.3546598109,0.0,1.0
2024-03-05,29.4358,29.52,29.3641,29.51,3459,26.3718589134191,26.4472946250529,26.307622090092,26.4383355144075,3860.87429537212,0.0,1.0
2024-03-06,29.9243,30.91,29.61,29.61,9400,26.8095114684441,27.6926110047555,26.5279266208609,26.5279266208609,10492.1128581954,0.0,1.0
2024-03-07,30.34,31.02,30.0,30.23,5668,27.181941697971,27.7911612218543,26.8773319360293,27.0833914808722,6326.52081704805,0.0,1.0
2024-03-08,30.3899,30.69,30.3899,30.61,29831,27.2266476600912,27.495510570558,27.2266476600912,27.4238376853952,33296.8317737052,0.0,1.0
2024-03-11,30.39,30.93,30.01,30.93,4680,27.2267372511977,27.7105292260462,26.8862910466747,27.7105292260462,5223.73278471858,0.0,1.0
2024-03-12,30.4599,30.7,30.15,30.59,12393,27.2893614346087,27.5044696812033,27.0117185957095,27.4059194641046,13832.8462395336,0.0,1.0
2024-03-13,30.4732,30.73,30.3458,30.73,4050,27.301277051767,27.5313470131394,27.1871379821453,27.5313470131394,4520.53798677568,0.0,1.0
2024-03-14,30.2097,30.63,30.1301,30.4,3271,27.0652044862622,27.4417559066859,26.9938899655252,27.235696361843,3651.03203820821,0.0,1.0
2024-03-15,30.0289,31.38,30.0289,30.18,5044,26.9032237657944,28.1136892050867,26.9032237657944,27.0385959276455,5630.0231124189,0.0,1.0
2024-03-18,30.24,30.28,30.2101,30.26,3031,27.0923505915176,27.1281870340989,27.065562850688,27.1102688128082,3383.14830565854,0.0,1.0
2024-03-19,30.2077,30.25,29.995,30.0,3886,27.0634126641331,27.1013097021629,26.8728523807067,26.8773319360293,4337.48410286675,0.0,1.0
2024-03-20,30.7355,30.909,30.16,30.4196,1850,27.5362745239943,27.691715093691,27.0206777063548,27.2532562187079,2064.93710507038,0.0,1.0
2024-03-21,31.06,31.72,30.98,31.0,9520,27.8269976644357,28.4182989670283,27.7553247792729,27.7732430005636,10626.0547244703,0.0,1.0
2024-03-22,30.6245,30.83,30.5,30.6601,9336,27.436828395831,27.6209381195928,27.3252874682965,27.4687228297284,10420.6771961822,0.0,1.0
2024-03-25,30.6443,30.74,30.51,30.51,1582,27.4545674349088,27.5403061237847,27.3342465789418,27.3342465789418,1765.80027038991,0.0,1.0
2024-03-26,30.6099,30.84,30.5609,30.67,4830,27.4237480942888,27.6298972302381,27.3798484521266,27.4775923492673,5391.16011756212,0.0,1.0
2024-03-27,31.0625,31.0625,30.7501,30.93,3230,27.829237442097,27.829237442097,27.5493548255365,27.7105292260462,3605.26856723099,0.0,1.0
2024-03-28,31.5641,31.62,31.38,31.46,3350,28.2786264320674,28.3287078605749,28.1136892050867,28.1853620902494,3739.21043350582,0.0,1.0
2024-04-01,31.645,33.3,31.4231,32.36,9874,28.3511056371883,29.8338384489925,28.1523029719681,28.9916820483303,11021.183229981,0.0,1.0
2024-04-02,32.1,32.1,31.36,32.07,12633,28.7587451715514,28.7587451715514,28.095770983796,28.7318678396153,14100.7299720833,0.0,1.0
2024-04-03,32.1375,32.665,31.85,31.85,5203,28.7923418364714,29.2649349230133,28.5347674054178,28.5347674054178,5807.49608523307,0.0,1.0
2024-04-04,31.7387,32.3899,31.7387,32.125,11750,28.4350525039351,29.0184697891599,28.4350525039351,28.7811429481647,13115.1410727443,0.0,1.0
2024-04-05,32.4975,32.91,32.0,32.02,4639,29.1148698197038,29.4844331338242,28.6691540650979,28.6870722863886,5177.96931374134,0.0,1.0
2024-04-08,32.7354,33.09,32.42,33.09,4852,29.3280070619565,29.6456971254403,29.0454367122024,29.6456971254403,5415.71612637917,0.0,1.0
2024-04-09,32.9059,34.45,32.725,33.15,7812,29.4807598984596,30.864136173207,29.3186895868853,29.6994517893124,8719.61549449177,0.0,1.0
2024-04-10,32.467,33.27,32.3073,32.37,11185,29.0875445322355,29.8069611170565,28.9444675352293,29.0006411589756,12484.4981190336,0.0,1.0
2024-04-11,33.1351,33.15,32.71,32.71,3544,29.6861027144508,29.6994517893124,29.3052509209173,29.3052509209173,3955.74978398348,0.0,1.0
2024-04-12,32.3551,33.52,32.22,33.2091,7720,28.9872920841141,30.0309388831901,28.8662544992955,29.7524001332264,8616.92673034773,0.0,1.0
2024-04-15,32.575,32.915,32.3551,32.77,10282,29.1843029272052,29.4889126891468,28.9872920841141,29.3590055847894,11476.5855753155,0.0,1.0
2024-04-16,32.65,32.72,32.1494,32.5199,7185,29.2514962570452,29.3142100315626,28.8030031781394,29.1349382275493,8019.76924320578,0.0,1.0
2024-04-17,32.31,32.77,31.9535,32.42,11867,28.9468864951036,29.3590055847894,28.6274942005971,29.0454367122024,13245.7343923622,0.0,1.0
2024-04-18,32.1066,32.47,32.07,32.34,2591,28.7646581845773,29.0902322654291,28.7318678396153,28.9737638270396,2892.02812931749,0.0,1.0
2024-04-19,31.9304,32.69,31.9304,32.26,2524,28.6067986550064,29.2873326996266,28.6067986550064,28.9020909418769,2817.24392064737,0.0,1.0
2024-04-22,31.3514,31.53,30.86,31.3,12990,28.088066148641,28.2480758647668,27.6478154515288,28.0420163199239,14499.2070242509,0.0,1.0
2024-04-23,31.82,31.9199,31.385,31.385,5388,28.5078900734818,28.5973915888287,28.1181687604093,28.1181687604093,6013.9897957401,0.0,1.0
2024-04-24,31.6978,31.95,31.56,31.84,4533,28.3984097413957,28.6243585118712,28.2749531967028,28.5258082947725,5059.6539985319,0.0,1.0
2024-04-25,31.6829,31.85,31.28,31.38,4124,28.3850606665341,28.5347674054178,28.0240980986332,28.1136892050867,4603.13547097851,0.0,1.0
2024-04-26,32.1068,32.26,31.8601,31.925,6473,28.7648373667902,28.9020909418769,28.5438161071696,28.6019607352579,7225.04750330841,0.0,1.0
2024-04-29,32.1291,32.34,31.9171,32.14,8570,28.7848161835293,28.9737638270396,28.594883037848,28.7945816141327,9565.68161646116,0.0,1.0
2024-04-30,31.1546,32.105,31.1546,31.99,20103,27.9117508511406,28.763224726874,27.9117508511406,28.6601949544526,22438.6111476918,0.0,1.0
2024-05-01,31.3062,31.94,31.12,31.28,7304,28.047570968524,28.6153994012259,27.8807523283078,28.0240980986332,8152.59492726165,0.0,1.0
2024-05-02,31.3793,31.3793,31.08,31.1,1728,28.1130620673415,28.1130620673415,27.8449158857264,27.8628341070171,1928.76287435763,0.0,1.0
2024-05-03,31.8402,31.88,31.5,31.5,13533,28.5259874769854,28.5616447373538,28.2211985328308,28.2211985328308,15105.2939691445,0.0,1.0
2024-05-06,32.2523,32.33,31.69,32.28,9589,28.8951924266799,28.9648047163943,28.3914216350923,28.9200091631675,10703.0712975783,0.0,1.0
2024-05-07,32.2363,32.98,32.21,32.98,5923,28.8808578496474,29.5471469083416,28.8572953886501,29.5471469083416,6611.14728288208,0.0,1.0
2024-05-08,32.3146,32.3401,32.18,32.18,3932,28.9510076860004,28.9738534181461,28.8304180567141,28.8304180567141,4388.82848493878,0.0,1.0
2024-05-09,32.7076,32.76,32.67,32.69,1555,29.3031007343624,29.350046474144,29.2694144783359,29.2873326996266,1735.66335047808,0.0,1.0
2024-05-10,33.1144,33.72,32.9314,33.2,8590,29.667557355415,30.210121096097,29.5036056306052,29.7442473425391,9588.00526084029,0.0,1.0
2024-05-13,32.738,32.99,32.735,32.99,9748,29.3303364307243,29.5561060189869,29.3276486975307,29.5561060189869,10880.5442703924,0.0,1.0
2024-05-14,33.1311,33.21,32.7105,32.9,3906,29.6825190701927,29.7532064531845,29.3056988764496,29.4754740231788,4359.80774724589,0.0,1.0
2024-05-15,34.0988,34.0988,33.25,33.46,5682,30.5494922073425,30.5494922073425,29.7890428957658,29.977184219318,6342.14736811346,0.0,1.0
2024-05-16,33.7149,33.88,33.6279,33.82,2502,30.2055519496678,30.3534668664224,30.1276076870533,30.2997122025504,2792.68791183032,0.0,1.0
2024-05-17,34.217,34.74,34.1,34.1,9504,30.6553888951705,31.123950381922,30.55056730062,30.55056730062,10608.195808967,0.0,1.0
2024-05-20,34.55,34.61,34.095,34.32,8141,30.9537272796604,31.0074819435325,30.5460877452973,30.7476677348175,9086.83944452863,0.0,1.0
2024-05-21,34.58,35.46,34.26,34.3149,10652,30.9806046115965,31.7690063483867,30.6939130709455,30.7430985883884,11889.5729963295,0.0,1.0
2024-05-22,33.7481,34.29,33.6906,34.29,8886,30.2352961970104,30.7207904028815,30.1837813107997,30.7207904028815,9918.39519765155,0.0,1.0
2024-05-23,32.9402,33.79,32.9402,33.79,5996,29.5114896479731,30.2728348706144,29.5114896479731,30.2728348706144,6692.62858486594,0.0,1.0
2024-05-24,33.245,33.245,33.0143,33.18,1900,29.7845633404432,29.7845633404432,29.5778766578551,29.7263291212484,2120.74621601822,0.0,1.0
2024-05-28,33.3632,33.48,33.14,33.14,4759,29.8904600282711,29.9951024406087,29.6904926786671,29.6904926786671,5311.91118001618,0.0,1.0
2024-05-29,32.905,33.11,32.895,33.11,4891,29.4799535785015,29.663615346731,29.4709944678562,29.663615346731,5459.2472329185,0.0,1.0
2024-05-30,32.7966,32.99,32.672,32.8101,13091,29.382836819106,29.5561060189869,29.271206300465,29.3949316184772,14611.9414283656,0.0,1.0
2024-05-31,32.7643,32.9527,32.42,32.9527,5836,29.3538988917215,29.5226885362798,29.0454367122024,29.5226885362798,6514.03942983283,0.0,1.0
2024-06-03,33.0134,33.11,32.8101,32.8397,3248,29.577070337897,29.663615346731,29.3949316184772,29.4214505859874,3625.35984717221,0.0,1.0
2024-06-04,32.9251,32.9251,32.69,32.79,6499,29.4979613908986,29.4979613908986,29.2873326996266,29.37692380608,7254.0682410013,0.0,1.0
2024-06-05,33.5907,33.85,33.1301,33.25,20430,30.0942797954527,30.3265895344864,29.6816231591282,29.7890428957658,22803.6027332907,0.0,1.0
2024-06-06,33.776,33.91,33.695,33.81,1467,30.2602921157109,30.3803441983585,30.1877233194836,30.290753091905,1637.43931520986,0.0,1.0
2024-06-07,33.0,33.34,33.0,33.0001,7860,29.5650651296323,29.8696748915739,29.5650651296323,29.5651547207387,8773.1922410017,0.0,1.0
2024-06-10,33.2051,33.2132,32.85,32.95,2643,29.7488164889682,29.756073368591,29.4306784699521,29.5202695764055,2950.06960470325,0.0,1.0
2024-06-11,33.1704,33.1704,32.89,32.89,2418,29.7177283750289,29.7177283750289,29.4665149125335,29.4665149125335,2698.92860543793,0.0,1.0
2024-06-12,33.6364,33.9,33.6001,33.9,9795,30.1352229311019,30.3713850877131,30.1027013594593,30.3713850877131,10933.0048346834,0.0,1.0
2024-06-13,33.2248,33.45,32.9,33.4491,11125,29.7664659369396,29.9682251086727,29.4754740231788,29.9674187887146,12417.5271858962,0.0,1.0
2024-06-14,33.41,33.625,33.28,33.35,15133,29.9323886660913,30.1250095449662,29.8159202277019,29.8786340022193,16891.1855194757,0.0,1.0
2024-06-17,33.8116,33.85,33.46,33.64,6983,30.2921865496083,30.3265895344864,29.977184219318,30.1384482109342,7794.30043497646,0.0,1.0
2024-06-18,33.9716,34.0,33.7601,33.7601,6624,30.4355323199338,30.4609761941666,30.2460471297848,30.2460471297848,7393.59101837091,0.0,1.0
2024-06-20,34.3402,34.62,33.98,33.98,3384,30.7657651383211,31.0164410541778,30.4430579728759,30.4430579728759,3777.16062895036,0.0,1.0
2024-06-21,33.76,34.0191,33.62,33.79,5603,30.2459575386783,30.4780880954992,30.1205299896435,30.2728348706144,6253.96897281586,0.0,1.0
2024-06-24,33.9,34.07,33.57,33.57,11553,30.3713850877131,30.523689968684,30.0757344364168,30.0757344364168,12895.2531756098,0.0,1.0
2024-06-25,33.8284,33.85,33.7875,33.85,2959,30.3072378554925,30.3265895344864,30.270595092953,30.3265895344864,3302.78318589365,0.0,1.0
2024-06-26,33.5585,34.9,33.4,34.9,4683,30.0654314591747,31.2672961522474,29.923429555446,31.2672961522474,5227.08133137544,0.0,1.0
2024-06-27,33.9635,34.0599,33.62,33.62,5275,30.4282754403111,30.5146412669322,30.1205299896435,30.1205299896435,5887.86120499796,0.0,1.0
2024-06-28,33.8294,34.3,33.7401,34.04,4900,30.308133766557,30.7297495135269,30.2281289084941,30.4968126367479,5469.29287288911,0.0,1.0
2024-07-01,34.086,34.51,33.73,33.845,13114,30.5380245457165,30.9178908370791,30.2190802067423,30.3221099791637,14637.6136194016,0.0,1.0
2024-07-02,34.1052,34.1052,33.9257,33.99,3170,30.5552260381556,30.5552260381556,30.3944100020717,30.4520170835212,3538.29763409356,0.0,1.0
2024-07-03,34.4502,34.5,34.4502,34.5,1525,30.8643153554199,30.9089317264337,30.8643153554199,30.9089317264337,1702.17788390937,0.0,1.0
2024-07-05,35.248,35.549,34.8,34.9,21453,31.5790732027054,31.8487424331302,31.177705045794,31.2672961522474,23945.4571432837,0.0,1.0
2024-07-08,34.8789,35.23,34.63,35.17,15948,31.2483924287858,31.5629468035438,31.0254001648232,31.5091921396717,17800.8740279256,0.0,1.0
2024-07-09,35.0573,35.12,34.8999,34.9,4364,31.4082229626987,31.464396586445,31.267206561141,31.2672961522474,4871.01920352818,0.0,1.0
2024-07-10,35.3406,35.4,35.18,35.18,5523,31.6620345672813,31.7152516845146,31.5181512503171,31.5181512503171,6164.67439529929,0.0,1.0
2024-07-11,35.5693,35.675,35.4,35.58,5352,31.8669294277403,31.9616272272615,31.7152516845146,31.8765156761308,5973.80723585765,0.0,1.0
2024-07-12,35.7,35.83,35.21,35.21,7651,31.9840250038749,32.1004934422644,31.5450285822531,31.5450285822531,8539.91015723971,0.0,1.0
2024-07-15,35.9194,36.756,35.82,35.855,4099,32.1805878914337,32.9301070880231,32.091534331619,32.1228912188777,4575.23091550459,0.0,1.0
2024-07-16,36.9311,37.43,36.2609,36.33,9894,33.0869811154231,33.5339511455192,32.4865415199722,32.5484489745315,11043.5068743602,0.0,1.0
2024-07-17,36.34,36.93,36.1601,36.56,6664,32.5574080851769,33.0859956132521,32.3962336846671,32.7545085193744,7438.23830712918,0.0,1.0
2024-07-18,35.7501,36.29,35.7501,36.25,6479,32.0289101482081,32.5126125319501,32.0289101482081,32.4767760893688,7231.74459662214,0.0,1.0
2024-07-19,34.86,35.23,34.75,35.14,3791,31.2314597096661,31.5629468035438,31.1329094925673,31.4823148077357,4231.44679206584,0.0,1.0
2024-07-22,35.1992,35.318,34.86,35.23,5587,31.5353527427561,31.6417869772228,31.2314597096661,31.5629468035438,6236.11005731254,0.0,1.0
2024-07-23,35.2724,35.43,35.17,35.28,5032,31.60093343268,31.7421290164506,31.5091921396717,31.6077423567705,5616.62892579143,0.0,1.0
2024-07-24,34.5193,35.13,34.5027,34.9454,4253,30.9262228099792,31.4733556970903,30.911350686308,31.3079705145773,4747.12297722396,0.0,1.0
2024-07-25,33.9149,34.325,33.7675,34.255,15584,30.3847341625747,30.7521472901402,30.2526768716623,30.6894335156228,17394.5837002253,0.0,1.0
2024-07-26,34.417,34.6565,34.2392,34.35,7602,30.8345711080774,31.0491418080333,30.6752781208032,30.7745450667536,8485.21722851081,0.0,1.0
2024-07-29,34.51,34.67,34.2425,34.66,4952,30.9178908370791,31.0612366074046,30.6782346273161,31.0522774967592,5527.33434827486,0.0,1.0
2024-07-30,34.5157,34.57,34.12,34.57,10251,30.9229975301469,30.9716455009511,30.5684855219107,30.9716455009511,11441.9839265278,0.0,1.0
2024-07-31,35.5543,35.79,34.8931,35.0,7066,31.8534907617722,32.064656999683,31.2611143659022,31.3568872587009,7886.9435591499,0.0,1.0
2024-08-01,35.13,35.725,34.56,35.53,7719,31.4733556970903,32.0064227804883,30.9626863903058,31.8317201229041,8615.81054812879,0.0,1.0
2024-08-02,34.344,34.9777,34.2,34.82,7126,30.7691696003664,31.3369084419618,30.6401584070734,31.1956232670847,7953.9144922873,0.0,1.0
2024-08-05,33.0593,33.53,28.73,32.9,13712,29.6181926557591,30.0398979938354,25.7395248840707,29.4754740231788,15305.0905863379,0.0,1.0
2024-08-06,33.2129,33.56,32.8818,32.8818,8158,29.7558045952716,30.0667753257715,29.4591684418043,29.4591684418043,9105.81454225089,0.0,1.0
2024-08-07,32.97,34.43,32.97,33.39,53518,29.5381877976962,30.8462179519163,29.5381877976962,29.9144704448006,59735.8399941387,0.0,1.0
2024-08-08,33.9071,34.48,33.43,33.54,6197,30.3777460562713,30.891013505143,29.950306887382,30.0488571044808,6916.98121087629,0.0,1.0
2024-08-09,34.1057,34.13,33.83,34.04,4157,30.5556739936878,30.577444632556,30.3086713131957,30.4968126367479,4639.96948420409,0.0,1.0
2024-08-12,34.6606,34.88,34.26,34.26,7779,31.0528150433979,31.2493779309568,30.6939130709455,30.6939130709455,8682.78148126621,0.0,1.0
2024-08-13,34.89,35.2391,34.85,34.85,7747,31.2583370416021,31.571099594231,31.2225005990207,31.2225005990207,8647.06365025958,0.0,1.0
2024-08-14,34.9129,35.1499,34.74,34.9,6640,31.2788534049799,31.4911843272746,31.123950381922,31.2672961522474,7411.44993387423,0.0,1.0
2024-08-15,35.4674,35.5,35.133,35.14,3205,31.7756360902642,31.804842790968,31.4760434302839,31.4823148077357,3577.36401175706,0.0,1.0
2024-08-16,36.2442,36.42,35.69,35.69,9505,32.4715798051945,32.6290809703396,31.9750658932295,31.9750658932295,10609.3119911859,0.0,1.0
2024-08-19,36.6198,37.27,35.9884,36.26,10591,32.8080840010335,33.3906053751938,32.2424057548866,32.4857352000141,11821.4858809732,0.0,1.0
2024-08-20,36.6399,36.89,36.6399,36.66,30061,32.8260918134307,33.0501591706707,32.8260918134307,32.8440996258278,33553.5536840652,0.0,1.0
2024-08-21,36.98,37.45,36.4167,36.53,12246,33.1307911664788,33.5518693668099,32.6261244638266,32.7276311874384,13668.7674533469,0.0,1.0
2024-08-22,35.9416,36.68,35.84,36.68,15176,32.2004771170664,32.8620178471185,32.1094525529097,32.8620178471185,16939.1813548908,0.0,1.0
2024-08-23,36.8601,36.8601,36.3724,36.4272,7805,33.0233714298411,33.0233714298411,32.5864356036678,32.6355315300042,8711.80221895909,0.0,1.0
2024-08-26,36.89,37.69,36.7312,37.69,4510,33.0501591706707,33.7668880222982,32.9078884936227,33.7668880222982,5033.9818074959,0.0,1.0
2024-08-27,37.37,37.75,36.76,36.85,11574,33.4801964816472,33.8206426861702,32.9336907322813,33.0143227280893,12918.6930022079,0.0,1.0
2024-08-28,36.495,36.86,36.2701,36.84,15527,32.6962743001797,33.0232818387347,32.4947839017659,33.005363617444,17330.9613137447,0.0,1.0
2024-08-29,36.7274,37.03,36.615,36.78,7824,32.9044840315774,33.1755867197055,32.8037836279238,32.9516089535719,8733.00968111927,0.0,1.0
2024-08-30,36.7677,36.87,36.5884,36.87,2239,32.9405892474782,33.03224094938,32.7799523936072,33.03224094938,2499.13198824463,0.0,1.0
2024-09-03,35.8157,36.53,35.73,36.53,14392,32.0876819140415,32.7276311874384,32.0109023358109,32.7276311874384,16064.0944952286,0.0,1.0
2024-09-04,35.7124,36.08,35.59,35.87,40784,31.9951343010751,32.3244712083979,31.8854747867761,32.1363298848457,45522.3756179407,0.0,1.0
2024-09-05,35.8587,36.21,35.62,36.08,6472,32.1262060898165,32.4409396467874,31.9123521187121,32.3244712083979,7223.93132108945,0.0,1.0
2024-09-06,35.1496,35.7378,34.87,35.7377,4729,31.4909155539552,32.0178904421143,31.2404188203114,32.0178008510078,5278.42571344747,0.0,1.0
2024-09-09,35.4699,35.67,35.29,35.65,6488,31.7778758679255,31.9571476719389,31.6167014674158,31.9392294506482,7241.79023659277,0.0,1.0
2024-09-10,35.8298,35.8298,35.41,35.73,35425,32.1003142600514,32.1003142600514,31.7242107951599,32.0109023358109,39540.7551065504,0.0,1.0
2024-09-11,36.1902,36.1902,35.2742,35.46,11146,32.4232006077096,32.4232006077096,31.6025460725962,31.7690063483867,12440.9670124943,0.0,1.0
2024-09-12,36.8751,37.2,36.51,36.69,10630,33.0368100958092,33.3278916006764,32.7097129661477,32.8709769577639,11865.0169875125,0.0,1.0
2024-09-13,37.433,37.67,37.06,37.06,17079,33.5366388787128,33.7489698010075,33.2024640516416,33.2024640516416,19063.276117566,0.0,1.0
2024-09-16,37.6169,37.69,37.2332,37.64,15829,33.7013969234807,33.7668880222982,33.3576358480189,33.7220924690715,17668.0483438697,0.0,1.0
2024-09-17,37.2911,37.7,37.16,37.5,6538,33.4095090986554,33.7758471329435,33.292055158095,33.5966649200367,7297.59934754062,0.0,1.0
2024-09-18,37.0018,37.9899,37.0018,37.63,7446,33.1503220276857,34.035571750552,33.1503220276857,33.7131333584261,8311.09280235352,0.0,1.0
2024-09-19,38.0047,38.22,37.6,37.6,7779,34.0488312343071,34.2417208865014,33.6862560264901,33.6862560264901,8682.7814812662,0.0,1.0
2024-09-20,38.4382,39.62,38.0672,38.3,23769,34.4372086807827,35.4959963768494,34.1048256758405,34.3133937716641,26530.535162388,0.0,1.0
2024-09-23,38.72,38.81,38.4223,38.67,21456,34.6896764187685,34.7703084145766,34.4229636948566,34.6448808655418,23948.8056899406,0.0,1.0
2024-09-24,38.9394,39.09,38.2101,38.635,39320,34.8862393063273,35.0211635126462,34.2328513669625,34.6135239782831,43888.2848493878,0.0,1.0
2024-09-25,39.195,39.31,39.0093,39.31,34661,35.1152341744223,35.2182639468438,34.9488634897383,35.2182639468438,38687.9918912672,0.0,1.0
2024-09-26,39.3521,39.6099,39.21,39.37,18802,35.2559818026606,35.4869476750976,35.1286728403903,35.2720186107158,20986.4580808288,0.0,1.0
2024-09-27,39.0275,39.49,38.5,39.49,21872,34.9651690711128,35.3795279384599,34.492575984571,35.3795279384599,24413.1374930267,0.0,1.0
2024-09-30,38.763,38.99,38.5947,38.85,25789,34.7282005945435,34.9315724061928,34.5774187623824,34.806144857158,28785.2232446811,0.0,1.0
2024-10-01,38.9865,39.2399,38.78,38.92,7948,34.9284367174669,35.1554605812199,34.7434310826406,34.8688586316754,8871.41627626993,0.0,1.0
2024-10-02,38.9038,39.08,38.7,38.825,14182,34.8543448724299,35.0122044020009,34.6717581974778,34.7837470805446,15829.6962292476,0.0,1.0
2024-10-03,38.9744,39.1,38.72,38.9,8189,34.917596193586,35.0301226232915,34.6896764187685,34.8509404103847,9140.41619103856,0.0,1.0
2024-10-04,39.24,39.28,38.8,38.9173,12150,35.1555501723264,35.1913866149077,34.7613493039313,34.8664396718011,13561.6139603271,0.0,1.0
2024-10-07,38.6974,39.0699,38.5401,39.0,12080,34.66942882871,35.0031557002491,34.5285020182588,34.9405315168381,13483.4812050001,0.0,1.0
2024-10-08,38.7311,38.97,38.37,38.97,8337,34.6996210315848,34.9136541849021,34.3761075461815,34.9136541849021,9305.6111594442,0.0,1.0
2024-10-09,38.8228,38.93,38.42,38.43,5139,34.7817760762026,34.8778177423207,34.4209030994082,34.4298622100536,5736.06042321983,0.0,1.0
2024-10-10,39.0254,39.2,38.7,38.8,16252,34.9632876578773,35.119713729745,34.6717581974778,34.7613493039313,18140.1934224885,0.0,1.0
2024-10-11,39.555,39.58,39.12,39.38,22699,35.4377621576547,35.460159934268,35.0480408445822,35.2809777213612,25336.220188104,0.0,1.0
2024-10-14,39.7534,41.13,39.4582,39.76,11393,35.6155109128583,36.8488220842962,35.3510379666077,35.6214239258842,12716.6640205766,0.0,1.0
2024-10-15,39.78,39.82,39.41,39.65,10036,35.6393421471749,35.6751785897562,35.3078550532972,35.5228737087854,11202.0047494521,0.0,1.0
2024-10-16,39.878,40.0,39.6,40.0,11964,35.7271414314992,35.8364425813724,35.4780781555587,35.8364425813724,13354.0040676011,0.0,1.0
2024-10-17,40.1839,40.41,40.0,40.08,13954,36.0012006261403,36.2037661178315,35.8364425813724,35.9081154665352,15575.2066833254,0.0,1.0
2024-10-18,40.662,40.8,40.23,40.39,15661,36.4295357060941,36.5531714329999,36.0425021262153,36.1858478965408,17480.529731085,0.0,1.0
2024-10-21,40.8119,41.08,40.59,41.02,38520,36.5638327746678,36.8040265310695,36.3650301094477,36.7502718671974,42995.3390742222,0.0,1.0
2024-10-22,40.96,41.28,40.55,40.98,15723,36.6965172033254,36.9832087439763,36.3291936668663,36.714435424616,17549.7330286603,0.0,1.0
2024-10-23,40.46,42.57,39.99,42.35,42955,36.2485616710582,38.1389340172256,35.8274834707271,37.9418335830281,47945.6072152963,0.0,1.0
2024-10-24,40.6952,41.0,40.2801,40.99,86423,36.4592799534367,36.7323536459067,36.0873872705485,36.7233945352614,96463.8159089174,0.0,1.0
2024-10-25,40.6621,40.99,40.4632,40.75,7262,36.4296252972006,36.7233945352614,36.2514285864647,36.5083758797732,8105.71527406545,0.0,1.0
2024-10-28,38.3125,38.98,38.0801,38.96,30214,36.5912476532426,37.2287591131718,36.3692886071189,37.2096576462077,31635.2666071888,2.53,1.0
2024-10-29,38.79,38.855,38.2601,38.42,31777,37.0472951770122,37.1093749446458,36.5412018097965,36.693918038175,33271.7901296299,0.0,1.0
2024-10-30,38.9,39.03,38.6,38.88,20578,37.1523532453151,37.2765127805823,36.8658312408526,37.133251778351,21545.9891521391,0.0,1.0
2024-10-31,37.45,38.37,37.38,38.37,18421,35.7674968904127,36.6461643707646,35.7006417560381,36.6461643707646,19287.5238687702,0.0,1.0
2024-11-01,37.5097,38.13,37.5097,37.76,14280,35.8245147693007,36.4169467671945,35.8245147693007,36.0635696283573,14951.7312223028,0.0,1.0
2024-11-04,37.4443,37.86,37.34,37.3727,7180,35.7620529723279,36.1590769631782,35.6624388221097,35.6936697205961,7517.74721121385,0.0,1.0
2024-11-05,38.05,38.05,37.6,37.705,35285,36.3405408993378,36.3405408993378,35.910757892644,36.0110405942059,36944.8064551088,0.0,1.0
2024-11-06,37.86,38.44,37.0,37.0,59825,36.1590769631782,36.7130195051392,35.3377138837188,35.3377138837188,62639.1680934358,0.0,1.0
2024-11-07,38.6605,38.7,38.16,38.16,18241,36.9236131784192,36.9613385756734,36.4455989676408,36.4455989676408,19099.0566684891,0.0,1.0
2024-11-08,38.35,38.8,38.35,38.8,73321,36.6270629038004,37.0568459104943,36.6270629038004,37.0568459104943,76770.0199545141,0.0,1.0
2024-11-11,37.68,37.97,37.17,37.78,36030,35.9871637605006,36.2641350314811,35.5000763529142,36.0826710953215,37724.8512562724,0.0,1.0
2024-11-12,37.2,37.86,37.1,37.49,15214,35.5287285533605,36.1590769631782,35.4332212185396,35.805699824341,15929.6665837615,0.0,1.0
2024-11-13,37.25,37.75,37.11,37.75,14312,35.5764822207709,36.0540188948752,35.4427719520217,36.0540188948752,14985.2365023528,0.0,1.0
2024-11-14,36.83,37.07,36.65,37.07,16885,35.1753514145233,35.4045690180934,35.0034382118458,35.4045690180934,17679.2704263713,0.0,1.0
2024-11-15,36.06,36.65,35.95,36.65,11667,34.4399449364027,35.0034382118458,34.3348868680997,35.0034382118458,12215.8156982217,0.0,1.0
2024-11-18,36.9,37.11,36.3,36.3,13904,35.2422065488979,35.4427719520217,34.6691625399727,34.6691625399727,14558.0441817155,0.0,1.0
2024-11-19,37.29,37.59,36.9,36.9,12557,35.6146851546993,35.9012071591619,35.2422065488979,35.2422065488979,13147.6812996117,0.0,1.0
2024-11-20,37.6466,37.8799,37.22,37.59,5095,35.9552643106705,36.1780829228075,35.5478300203247,35.9012071591619,5334.66880795746,0.0,1.0
2024-11-21,38.0976,38.2896,37.8194,37.91,5083,36.3860023907126,36.5693764735686,36.1203009852409,36.2068306305886,5322.10432793872,0.0,1.0
2024-11-22,38.88,38.88,38.25,38.25,4522,37.133251778351,37.133251778351,36.5315555689795,36.5315555689795,4734.71488706254,0.0,1.0
2024-11-25,37.83,38.33,37.5432,38.33,13766,36.1304247627319,36.6079614368362,35.8565097264657,36.6079614368362,14413.5526615,0.0,1.0
2024-11-26,37.9845,38.0022,37.6555,37.86,8997,36.2779835950302,36.2948883932935,35.9637644634695,36.1590769631782,9420.21889405167,0.0,1.0
2024-11-27,37.925,38.265,37.72,38.108,7302,36.2211567308117,36.5458816692027,36.025366694429,36.3959351535339,7645.48609140441,0.0,1.0
2024-11-29,38.447,38.5,38.235,38.38,2870,36.7197050185766,36.7703239060317,36.5172294687564,36.6557151042467,3005.00480448242,0.0,1.0
2024-12-02,38.0972,38.3186,37.7901,38.11,20720,36.3856203613733,36.5970736006667,36.0923173361384,36.3978453002303,21694.6688323609,0.0,1.0
2024-12-03,38.1501,38.55,37.945,38.55,16145,36.4361437414935,36.8180775734421,36.2402581977759,36.8180775734421,16904.4608252156,0.0,1.0
2024-12-04,38.645,38.8,38.3301,38.55,16569,36.908809541522,37.0568459104943,36.6080569441711,36.8180775734421,17348.4057858777,0.0,1.0
2024-12-05,38.3307,38.75,38.16,38.75,6266,36.60862998818,37.0090922430839,36.4455989676408,37.0090922430839,6560.75264978635,0.0,1.0
2024-12-06,38.3069,38.77,38.07,38.77,18877,36.5858992424926,37.028193710048,36.359642366302,37.028193710048,19764.9741094825,0.0,1.0
2024-12-09,38.4459,38.7451,38.35,38.71,20475,36.7186544378936,37.0044123836776,36.6270629038004,36.9708893091555,21438.1440319782,0.0,1.0
2024-12-10,38.69,39.1,38.69,38.77,17206,36.9517878421913,37.3433679149569,36.9517878421913,37.028193710048,18015.3702668727,0.0,1.0
2024-12-11,39.6248,39.86,39.3451,39.47,13887,37.8445904080967,38.0692236595954,37.5774563926028,37.6967450537941,14540.244501689,0.0,1.0
2024-12-12,38.903,39.238,38.903,39.2,12494,37.1552184653598,37.4751680370097,37.1552184653598,37.4388752497777,13081.7177795133,0.0,1.0
2024-12-13,38.4863,39.86,38.2601,39.86,23472,36.7572394011612,38.0692236595954,36.5412018097965,38.0692236595954,24576.122916659,0.0,1.0
2024-12-16,38.6447,38.87,38.4,38.47,14032,36.9085230195175,37.1237010448689,36.6748165712108,36.7416717055854,14692.0653019154,0.0,1.0
2024-12-17,38.25,38.4695,38.0,38.0,20118,36.5315555689795,36.7411941689113,36.2927872319274,36.2927872319274,21064.3507514207,0.0,1.0
2024-12-18,36.5,38.4051,36.44,38.1222,17104,34.8601772096145,36.6796874452867,34.802872808722,36.4094971950785,17908.5721867133,0.0,1.0
2024-12-19,36.6556,37.07,36.51,37.07,11423,35.0087866225957,35.4045690180934,34.8697279430965,35.4045690180934,11960.3379378407,0.0,1.0
2024-12-20,37.25,37.83,36.6,36.6,15094,35.5764822207709,36.1304247627319,34.9556845444353,34.9556845444353,15804.0217835741,0.0,1.0
2024-12-23,37.49,37.79,37.0001,37.79,15279,35.805699824341,36.0922218288036,35.3378093910536,36.0922218288036,15997.724183863,0.0,1.0
2024-12-24,37.74,37.8584,37.42,37.42,6298,36.0444681613932,36.1575488458211,35.7388446899664,35.7388446899664,6594.25792983632,0.0,1.0
2024-12-26,37.86,38.29,37.66,38.29,9182,36.2704098633789,36.6823558813729,36.0788070643119,36.6823558813729,9584.41113043478,0.11657,1.0
2024-12-27,37.3821,37.49,37.0,37.38,29492,35.8125749750083,35.915944685105,35.4465178273909,35.8105631456181,30784.5189565218,0.0,1.0
2024-12-30,37.03,37.37,36.56,37.37,17322,35.4752582472509,35.8009830056648,35.0249916694435,35.8009830056648,18081.1554782609,0.0,1.0
2024-12-31,37.09,37.1799,36.62,36.82,7248,35.532739086971,35.6188645451516,35.0824725091636,35.2740753082306,7565.65147826087,0.0,1.0
2025-01-02,37.13,37.6799,36.915,37.65,13580,35.5710596467844,36.0978715428191,35.3650866377874,36.0692269243585,14175.1582608696,0.0,1.0
2025-01-03,37.32,37.87,37.1757,37.87,5866,35.753082305898,36.2799900033322,35.6148408863712,36.2799900033322,6123.08382608696,0.0,1.0
2025-01-06,37.6314,38.09,37.3901,37.3901,17694,36.0514078640453,36.4907530823059,35.820239086971,35.820239086971,18469.4587826087,0.0,1.0
2025-01-07,37.4626,37.7932,37.3878,37.75,6801,35.8896951016328,36.2064145284905,35.8180356547817,36.165028323892,7099.0612173913,0.0,1.0
2025-01-08,37.712,37.8248,37.26,37.79,20384,36.1286237920693,36.2366877707431,35.6956014661779,36.2033488837054,21277.3509565217,0.0,1.0
2025-01-10,37.6578,38.0,37.47,37.712,41778,36.0766994335222,36.4045318227258,35.8967844051983,36.1286237920693,43608.9662608695,0.0,1.0
2025-01-13,37.395,37.395,37.0,37.05,19132,35.8249333555481,35.8249333555481,35.4465178273909,35.4944185271576,19970.4806956522,0.0,1.0
2025-01-14,37.374,37.56,37.07,37.07,17079,35.8048150616461,35.9830056647784,35.5135788070643,35.5135788070643,17827.5057391304,0.0,1.0
2025-01-15,38.3171,38.52,37.8501,37.89,22314,36.7083180606464,36.9026991002999,36.260925524825,36.2991502832389,23291.9353043479,0.0,1.0
2025-01-16,38.615,39.09,38.5,38.56,24195,36.9937104298567,37.4487670776408,36.8835388203932,36.9410196601133,25255.3721739131,0.0,1.0
2025-01-17,39.0,39.28,38.7,38.7,19310,37.3625458180606,37.6307897367544,37.0751416194602,37.0751416194602,20156.2817391305,0.0,1.0
2025-01-21,39.25,39.66,39.23,39.3,19368,37.6020493168944,37.9948350549817,37.5828890369877,37.6499500166611,20216.8236521739,0.0,1.0
2025-01-22,39.7757,40.02,39.6,39.6254,16555,38.1056772742419,38.3397200933022,37.9373542152616,37.9616877707431,17280.5408695652,0.0,1.0
2025-01-23,39.9632,40.25,39.5,39.6,51440,38.2853048983672,38.5600633122293,37.8415528157281,37.9373542152616,53694.4139130435,0.0,1.0
2025-01-24,40.1242,40.4,39.924,40.31,18711,38.4395451516161,38.7037654115295,38.2477507497501,38.6175441519493,19531.0299130435,0.0,1.0
2025-01-27,39.0733,39.9,38.672,39.9,11221,37.4327682439187,38.224758413862,37.0483172275908,38.224758413862,11712.7725217391,0.0,1.0
2025-01-28,39.8647,40.02,39.182,39.182,10255,38.1909405198267,38.3397200933022,37.5369043652116,37.5369043652116,10704.4365217391,0.0,1.0
2025-01-29,39.6129,39.83,39.48,39.82,7610,37.9497125958014,38.1576974341886,37.8223925358214,38.1481172942352,7943.51652173913,0.0,1.0
2025-01-30,40.4428,40.6997,40.1537,40.37,9696,38.7447684105298,38.9908822059313,38.4678065644785,38.6750249916694,10120.9377391304,0.0,1.0
2025-01-31,40.0284,41.04,39.8,40.64,22059,38.347767410863,39.3168943685438,38.1289570143285,38.9336887704099,23025.7596521739,0.0,1.0
2025-02-03,40.1,40.41,39.2,39.2,18767,38.416361212929,38.7133455514828,37.5541486171276,37.5541486171276,19589.4841739131,0.0,1.0
2025-02-04,40.5746,40.8,40.45,40.5,12159,38.871034655115,39.0869710096634,38.7516661112962,38.799566811063,12691.8813913043,0.0,1.0
2025-02-05,40.968,41.01,40.6237,40.67,17352,39.2479173608797,39.2881539486838,38.9180731422859,38.9624291902699,18112.4702608696,0.0,1.0
2025-02-06,41.0703,41.17,40.75,41.17,10931,39.3459221926025,39.4414361879373,39.0390703098967,39.4414361879373,11410.0629565217,0.0,1.0
2025-02-07,40.95,41.57,40.7368,41.45,32619,39.2306731089637,39.8246417860713,39.0264245251583,39.7096801066311,34048.5631304348,0.0,1.0
2025-02-10,41.6461,41.82,41.03,41.03,30205,39.8975466511163,40.064145284905,39.3073142285905,39.3073142285905,31528.7669565217,0.0,1.0
2025-02-11,41.68,41.78,41.15,41.34,8745,39.9300233255581,40.0258247250916,39.4222759080306,39.6042985671443,9128.25913043479,0.0,1.0
2025-02-12,41.56,41.6305,41.165,41.33,12066,39.815061646118,39.8826016327891,39.4366461179607,39.5947184271909,12594.8055652174,0.0,1.0
2025-02-13,42.37,42.37,41.57,41.6418,21784,40.5910529823392,40.5910529823392,39.8246417860713,39.8934271909364,22738.7074782609,0.0,1.0
2025-02-14,41.4993,42.28,41.3901,41.86,35091,39.7569101966011,40.5048317227591,39.6522950683106,40.1024658447184,36628.9012173913,0.0,1.0
2025-02-18,42.1594,42.3489,41.97,42.26,18109,40.3892952349217,40.5708388870376,40.2078473842053,40.4856714428524,18902.6466086956,0.0,1.0
2025-02-19,42.36,42.39,41.94,42.3,22301,40.5814728423859,40.6102132622459,40.1791069643452,40.5239920026658,23278.3655652174,0.0,1.0
2025-02-20,42.27,42.295,42.0,42.0,26723,40.4952515828057,40.5192019326891,40.2365878040653,40.2365878040653,27894.1645217392,0.0,1.0
2025-02-21,41.6,42.06,41.23,42.01,10907,39.8533822059314,40.2940686437854,39.4989170276574,40.2461679440187,11385.0111304348,0.0,1.0
2025-02-24,41.63,42.31,41.112,41.44,12030,39.8821226257914,40.5335721426191,39.3858713762079,39.7000999666778,12557.227826087,0.0,1.0
2025-02-25,40.95,41.53,40.23,41.16,26815,39.2306731089637,39.7863212262579,38.5409030323225,39.431856047984,27990.1965217391,0.0,1.0
2025-02-26,40.97,41.1808,40.52,40.75,11634,39.2498333888704,39.451782739087,38.8187270909697,39.0390703098967,12143.8726956522,0.0,1.0
2025-02-27,39.67,40.76,39.67,40.76,18247,38.004415194935,39.04865044985,38.004415194935,39.04865044985,19046.6946086957,0.0,1.0
2025-02-28,39.9065,39.9065,39.0522,39.2,24189,38.2309855048317,38.2309855048317,37.4125541486171,37.5541486171276,25249.1092173913,0.0,1.0
2025-03-03,39.7376,40.5,39.535,40.5,30609,38.0691769410197,38.799566811063,37.8750833055648,38.799566811063,31950.4726956521,0.0,1.0
2025-03-04,39.53,40.33,39.112,39.74,48066,37.8702932355881,38.636704431856,37.4698433855381,38.0714761746085,50172.5446956522,0.0,1.0
2025-03-05,40.1432,40.3,39.5225,39.8,7194,38.4577474175275,38.607964011996,37.8631081306231,38.1289570143285,7509.28486956522,0.0,1.0
2025-03-06,39.2866,39.8019,39.1001,39.56,7624,37.6371126291236,38.1307772409197,37.4584430189937,37.8990336554482,7958.13008695653,0.0,1.0
2025-03-07,39.24,39.745,38.7891,39.09,25173,37.592469176941,38.0762662445851,37.1605006664445,37.4487670776408,26276.2340869565,0.0,1.0
2025-03-10,38.1,38.94,37.84,38.94,17181,36.5003332222592,37.3050649783405,36.2512495834722,37.3050649783405,17933.976,0.0,1.0
2025-03-11,38.45,38.7114,38.02,38.11,14324,36.8356381206265,37.086062979007,36.4236921026325,36.5099133622126,14951.7648695652,0.0,1.0
2025-03-12,38.7057,39.0465,38.1201,38.4627,6812,37.0806022992336,37.4070934688437,36.5195893035655,36.8478048983672,7110.54330434782,0.0,1.0
2025-03-13,38.8386,39.0899,38.5199,38.62,6482,37.2079223592136,37.4486712762412,36.9026032989004,36.9985004998334,6766.08069565217,0.0,1.0
2025-03-14,39.53,39.6092,39.3,39.35,2957,37.8702932355881,37.9461679440187,37.6499500166611,37.6978507164279,3086.59373913044,0.0,1.0
2025-03-17,40.115,40.28,39.5451,39.5451,22814,38.430731422859,38.5888037320893,37.8847592469177,37.8847592469177,23813.8483478261,0.0,1.0
2025-03-18,40.077,40.65,39.7801,40.65,21944,38.3943268910363,38.9432689103632,38.1098925358214,38.9432689103632,22905.7196521739,0.0,1.0
2025-03-19,40.6582,40.99,40.11,40.23,13633,38.951124625125,39.2689936687771,38.4259413528824,38.5409030323225,14230.4810434782,0.0,1.0
2025-03-20,40.5001,40.79,40.3101,40.6,19961,38.7996626124625,39.0773908697101,38.6176399533489,38.8953682105965,20835.8125217391,0.0,1.0
2025-03-21,40.1852,40.25,39.4863,40.25,28117,38.4979840053316,38.5600633122293,37.828428023992,38.5600633122293,29349.2580869565,0.0,1.0
2025-03-24,40.8,40.9,40.35,40.5,11743,39.0869710096634,39.1827724091969,38.6558647117627,38.799566811063,12257.6497391304,0.0,1.0
2025-03-25,40.9641,41.1657,40.8401,40.935,33145,39.2441811062979,39.4373167277574,39.1253873708764,39.2163028990336,34597.6156521739,0.0,1.0
2025-03-26,40.465,41.17,40.465,41.17,11482,38.7660363212263,39.4414361879373,38.7660363212263,39.4414361879373,11985.2111304348,0.0,1.0
2025-03-27,40.97,41.2,40.3415,40.8289,57722,39.2498333888704,39.4701766077974,38.6477215928024,39.1146576141286,60251.7293913043,0.0,1.0
2025-03-28,40.3289,41.0599,40.0827,40.86,7743,38.6356506164612,39.335958847051,38.3997875708097,39.1444518493835,8082.34539130434,0.0,1.0
2025-03-31,41.05,41.05,40.0029,40.24,20924,39.3264745084972,39.3264745084972,38.323338053982,38.5504831722759,21841.0170434782,0.0,1.0
2025-04-01,41.095,41.3,40.7201,41.22,12982,39.3695851382872,39.5659780073309,39.0104256914362,39.4893368877041,13550.9502608696,0.0,1.0
2025-04-02,41.5181,41.71,40.8,40.8,23263,39.7749208597134,39.9587637454182,39.0869710096634,39.0869710096634,24282.5262608696,0.0,1.0
2025-04-03,39.2806,39.98,39.2806,39.86,32004,37.6313645451516,38.3013995334888,37.6313645451516,38.1864378540486,33406.6100869565,0.0,1.0
2025-04-04,36.3701,38.15,36.1577,38.15,43079,34.8430648117294,36.548233922026,34.6395826391203,36.548233922026,44966.984,0.0,1.0
2025-04-07,35.6987,37.3126,34.39,35.19,64219,34.1998542152616,35.7459930023326,32.9461012995668,33.7125124958347,67033.4674782608,0.0,1.0
2025-04-08,35.4,37.46,34.8261,37.18,17461,33.913695434855,35.8872042652449,33.3638912029324,35.6189603465511,18226.2473043479,0.0,1.0
2025-04-09,39.97,41.4999,35.94,35.99,34257,38.2918193935355,39.7574850049983,34.4310229923359,34.4789236921026,35758.3502608696,0.0,1.0
2025-04-10,39.1,39.58,37.8701,39.41,36609,37.4583472175941,37.9181939353549,36.2800858047317,37.7553315561479,38213.4292173913,0.0,1.0
2025-04-11,40.51,40.64,39.605,39.605,53471,38.8091469510163,38.9336887704099,37.9421442852382,37.9421442852382,55814.4246956522,0.0,1.0
2025-04-14,40.59,41.25,40.0782,41.25,36717,38.8857880706431,39.5180773075641,38.3954765078307,39.5180773075641,38326.1624347826,0.0,1.0
2025-04-15,40.77,40.94,40.481,40.54,14385,39.0582305898034,39.2210929690103,38.7813645451516,38.8378873708764,15015.4382608696,0.0,1.0
2025-04-16,41.2,41.5,40.7,41.25,37315,39.4701766077974,39.7575808063979,38.99116961013,39.5180773075641,38950.3704347826,0.0,1.0
2025-04-17,40.63,41.27,40.375,40.67,25311,38.9241086304565,39.5372375874708,38.6798150616461,38.9624291902699,26420.2820869565,0.0,1.0
2025-04-21,41.25,41.74,40.72,41.74,41646,39.5180773075641,39.9875041652782,39.0103298900366,39.9875041652782,43471.1812173914,0.0,1.0
2025-04-22,41.69,42.11,41.2501,42.0,33754,39.9396034655115,40.3419693435521,39.5181731089637,40.2365878040653,35233.3057391304,0.0,1.0
2025-04-23,41.3874,42.0,41.11,42.0,29201,39.6497084305232,40.2365878040653,39.3839553482173,40.2365878040653,30480.7655652174,0.0,1.0
2025-04-24,42.72,42.77,41.4412,41.4412,14760,40.9263578807064,40.9742585804732,39.7012495834722,39.7012495834722,15406.8730434783,0.0,1.0
2025-04-25,42.42,42.54,41.36,41.99,32629,40.638953682106,40.7539153615461,39.623458847051,40.227007664112,34059.0013913043,0.0,1.0
2025-04-28,43.15,43.15,42.15,42.62,34250,41.3383038987004,41.3383038987004,40.3802899033655,40.8305564811729,35751.0434782609,0.0,1.0
2025-04-29,43.02,43.1,42.37,42.63,25018,41.2137620793069,41.2904031989337,40.5910529823392,40.8401366211263,26114.4410434783,0.0,1.0
2025-04-30,42.51,42.51,41.7,42.46,26393,40.7251749416861,40.7251749416861,39.9491836054648,40.6772742419194,27549.7019130435,0.0,1.0
2025-05-01,42.01,42.54,41.7846,42.42,26154,40.2461679440187,40.7539153615461,40.0302315894702,40.638953682106,27300.2274782608,0.0,1.0
2025-05-02,42.91,42.96,41.685,42.5,175253,41.10838053982,41.1562812395868,39.9348133955348,40.7155948017327,182933.653217392,0.0,1.0
2025-05-05,43.83,43.98,43.37,43.69,35604,41.9897534155281,42.1334555148284,41.5490669776741,41.8556314561813,37164.3840000001,0.0,1.0
2025-05-06,44.61,44.65,43.83,44.22,68456,42.7370043318894,42.7753248917028,41.9897534155281,42.3633788737088,71456.1586086956,0.0,1.0
2025-05-07,43.98,44.37,43.71,44.24,38815,42.1334555148284,42.507080973009,41.874791736088,42.3825391536155,40516.1095652174,0.0,1.0
2025-05-08,43.53,44.26,43.43,44.26,36364,41.7023492169277,42.4016994335222,41.6065478173942,42.4016994335222,37957.6918260869,0.0,1.0
2025-05-09,43.52,44.02,43.5,43.55,22448,41.6927690769743,42.1717760746418,41.6736087970676,41.7215094968344,23431.808,0.0,1.0
2025-05-12,43.56,43.8963,43.3302,43.42,50035,41.7310896367877,42.0532697434189,41.5109380206598,41.5969676774409,52227.8382608696,0.0,1.0
2025-05-13,44.5,44.5,43.68,43.69,61586,42.6316227924025,42.6316227924025,41.8460513162279,41.8556314561813,64285.0733913044,0.0,1.0
2025-05-14,43.65,43.838,43.3101,43.73,103847,41.8173108963679,41.9974175274908,41.4916819393535,41.8939520159947,108398.207652174,0.0,1.0
2025-05-15,44.45,44.45,43.5247,43.7,16215,42.5837220926358,42.5837220926358,41.6972717427524,41.8652115961346,16925.64,0.0,1.0
2025-05-16,44.26,44.26,43.51,43.77,216690,42.4016994335222,42.4016994335222,41.683188937021,41.9322725758081,226186.674782608,0.0,1.0
2025-05-19,44.66,44.7299,43.88,43.88,573446,42.7849050316561,42.85187020993,42.0376541152949,42.0376541152949,598577.89426087,0.0,1.0
2025-05-20,45.32,45.35,44.5654,44.85,76194,43.4171942685771,43.4459346884372,42.6942769076974,42.9669276907697,79533.2848695653,0.0,1.0
2025-05-21,44.59,45.4299,44.588,45.18,146763,42.7178440519827,43.5224800066644,42.715928023992,43.2830723092302,153195.048,0.0,1.0
2025-05-22,44.55,44.98,44.3339,44.98,28780,42.6795234921693,43.0914695101633,42.4724966677774,43.0914695101633,30041.3147826087,0.0,1.0
2025-05-23,45.05,45.28,44.41,44.86,32934,43.1585304898367,43.3788737087637,42.5454015328224,42.9765078307231,34377.3683478261,0.0,1.0
2025-05-27,45.21,45.23,44.4101,44.91,27033,43.3118127290903,43.330973008997,42.5454973342219,43.0244085304898,28217.7506086957,0.0,1.0
2025-05-28,44.97,45.37,44.73,45.37,21321,43.0818893702099,43.4650949683439,42.8519660113295,43.4650949683439,22255.416,0.0,1.0
2025-05-29,45.27,45.55,45.0,45.55,72482,43.3692935688104,43.6375374875042,43.11062979007,43.6375374875042,75658.6024347826,0.0,1.0
2025-05-30,45.07,45.08,44.4344,45.01,39068,43.1776907697434,43.1872709096968,42.5687770743086,43.1202099300233,40780.1975652174,0.0,1.0
2025-06-02,46.32,46.32,45.41,45.62,59694,44.375208263912,44.375208263912,43.5034155281573,43.7045984671776,62310.1544347826,0.0,1.0
2025-06-03,46.21,46.21,45.5652,46.04,108864,44.2698267244252,44.2698267244252,43.6520993002332,44.1069643452183,113635.083130435,0.0,1.0
2025-06-04,46.41,46.6,46.09,46.32,41394,44.4614295234922,44.6434521826058,44.154865044985,44.375208263912,43208.1370434782,0.0,1.0
2025-06-05,45.99,46.64,45.62,46.64,41974,44.0590636454515,44.6817727424192,43.7045984671776,44.6817727424192,43813.5561739131,0.0,1.0
2025-06-06,46.07,46.52,45.82,46.47,40553,44.1357047650783,44.566811062979,43.8962012662446,44.5189103632123,42330.2793043478,0.0,1.0
2025-06-09,46.09,46.36,45.55,46.36,61561,44.154865044985,44.4135288237254,43.6375374875042,44.4135288237254,64258.9777391304,0.0,1.0
2025-06-10,46.43,46.45,46.03,46.445,39967,44.4805898033989,44.4997500833056,44.0973842052649,44.4949600133289,41718.5972173913,0.0,1.0
2025-06-11,46.42,46.57,46.05,46.57,497360,44.4710096634455,44.6147117627457,44.1165444851716,44.6147117627457,519157.342608696,0.0,1.0
2025-06-12,47.04,47.1183,46.4885,46.82,789274,45.0649783405531,45.1399908363879,44.536633622126,44.8542152615795,823864.790956523,0.0,1.0
2025-06-13,47.16,47.49,46.8,47.35,493956,45.1799400199933,45.4960846384538,44.8350549816728,45.361962679107,515604.158608696,0.0,1.0
2025-06-16,47.01,47.306,46.68,47.27,110935,45.0362379206931,45.3198100633122,44.7200933022326,45.2853215594802,115796.846956522,0.0,1.0
2025-06-17,46.61,46.9397,46.34,46.725,63908,44.6530323225591,44.9688895368211,44.3943685438187,44.7632039320227,66708.8375652175,0.0,1.0
2025-06-18,46.04,46.8999,46.04,46.48,57938,44.1069643452183,44.9307605798067,44.1069643452183,44.5284905031656,60477.1958260869,0.0,1.0
2025-06-20,46.0,46.6132,46.0,46.25,25999,44.0686437854049,44.6560979673442,44.0686437854049,44.3081472842386,27138.4344347826,0.0,1.0
2025-06-23,46.74,46.9,46.17,46.4,61285,44.7775741419527,44.9308563812063,44.2315061646118,44.4518493835388,63970.8817391304,0.0,1.0
2025-06-24,46.36,46.67,45.8536,46.32,59116,44.4135288237254,44.7105131622792,43.9283905364878,44.375208263912,61706.8229565218,0.0,1.0
2025-06-25,46.7,47.241,46.2883,46.99,38787,44.7392535821393,45.2575391536155,44.3448392202599,45.0170776407864,40486.8824347826,0.0,1.0
2025-06-26,46.85,46.9,46.23,46.77,46796,44.8829556814395,44.9308563812063,44.2889870043319,44.8063145618127,48846.8855652174,0.0,1.0
2025-06-27,46.18,46.56,46.0,46.22,34908,44.2410863045651,44.6051316227924,44.0686437854049,44.2794068643785,36437.8810434783,0.0,1.0
2025-06-30,47.16,47.19,46.548,46.71,62542,45.1799400199933,45.2086804398534,44.5936354548484,44.7488337220926,65282.9711304348,0.0,1.0
2025-07-01,47.54,47.7068,47.17,47.64,61372,45.5439853382206,45.7037820726424,45.1895201599467,45.6397867377541,64061.6946086956,0.0,1.0
2025-07-02,47.9,47.9476,47.3,47.6,84070,45.8888703765411,45.9344718427191,45.3140619793402,45.6014661779407,87754.4591304349,0.0,1.0
2025-07-03,47.94,47.94,47.56,47.79,26725,45.9271909363545,45.9271909363545,45.5631456181273,45.7834888370543,27896.2521739131,0.0,1.0
2025-07-07,47.65,47.73,47.2,47.67,34998,45.6493668777074,45.7260079973342,45.2182605798067,45.6685271576141,36531.8253913044,0.0,1.0
2025-07-08,47.23,47.71,46.8843,47.71,30109,45.2470009996668,45.7068477174275,44.9158155614795,45.7068477174275,31428.5596521739,0.0,1.0
2025-07-09,47.62,47.62,47.2,47.4,35811,45.6206264578474,45.6206264578474,45.2182605798067,45.4098633788737,37380.456,0.0,1.0
2025-07-10,47.84,47.94,47.385,47.84,22856,45.8313895368211,45.9271909363545,45.3954931689437,45.8313895368211,23857.6890434782,0.0,1.0
2025-07-11,48.04,48.3399,47.78,47.78,46019,46.022992335888,46.310300733089,45.773908697101,45.773908697101,48035.8326956522,0.0,1.0
2025-07-14,48.0,48.29,47.61,48.29,89526,45.9846717760746,46.2624958347218,45.611046317894,46.2624958347218,93449.5742608697,0.0,1.0
2025-07-15,47.66,48.26,47.51,48.26,78114,45.6589470176608,46.2337554148617,45.5152449183605,46.2337554148617,81537.4309565217,0.0,1.0
2025-07-16,47.79,48.12,47.41,47.94,33404,45.7834888370543,46.0996334555148,45.419443518827,45.9271909363545,34867.9666086957,0.0,1.0
2025-07-17,48.21,48.21,47.5,47.77,49030,46.185854715095,46.185854715095,45.5056647784072,45.7643285571476,51178.7930434782,0.0,1.0
2025-07-18,48.026,50.3799,47.9401,48.32,163485,46.0095801399533,48.2646492835721,45.9272867377541,46.2912362545818,170649.907826087,0.0,1.0
2025-07-21,49.08,49.37,48.7,48.75,232997,47.0193268910363,47.2971509496834,46.6552815728091,46.7031822725758,243208.346782609,0.0,1.0
2025-07-22,49.54,49.58,48.8,49.27,266309,47.4600133288904,47.4983338887038,46.7510829723425,47.2013495501499,277980.281391304,0.0,1.0
2025-07-23,49.33,49.5,48.94,49.5,80916,47.25883038987,47.421692769077,46.8852049316894,47.421692769077,84462.231652174,0.0,1.0
2025-07-24,49.02,49.13,48.82,48.96,40203,46.9618460513162,47.0672275908031,46.7702432522492,46.9043652115961,41964.9401739131,0.0,1.0
2025-07-25,48.65,48.78,48.29,48.75,55285,46.6073808730423,46.7319226924359,46.2624958347218,46.7031822725758,57707.9252173913,0.0,1.0
2025-07-28,48.38,48.81,48.06,48.81,198705,46.3487170943019,46.7606631122959,46.0421526157947,46.7606631122959,207413.462608696,0.0,1.0
2025-07-29,48.52,48.73,48.2,48.73,349369,46.4828390536488,46.6840219926691,46.1762745751416,46.6840219926691,364680.476173913,0.0,1.0
2025-07-30,47.36,48.3194,47.3,48.3,203799,45.3715428190603,46.2906614461846,45.3140619793402,46.2720759746751,212730.712695652,0.0,1.0
2025-07-31,47.84,48.61,47.6056,48.61,72169,45.8313895368211,46.5690603132289,45.6068310563146,46.5690603132289,75331.8848695652,0.0,1.0
2025-08-01,47.91,48.0,47.37,48.0,42844,45.8984505164945,45.9846717760746,45.3811229590137,45.9846717760746,44721.6848695652,0.0,1.0
2025-08-04,48.7,48.8399,48.344,48.58,58380,46.6552815728091,46.7893077307564,46.3142285904698,46.5403198933689,60938.5669565217,0.0,1.0
2025-08-05,48.82,48.84,48.43,48.84,32767,46.7702432522492,46.7894035321559,46.3966177940686,46.7894035321559,34203.0493913044,0.0,1.0
2025-08-06,49.13,49.1399,48.3865,48.45,35465,47.0672275908031,47.0767119293569,46.3549441852716,46.4157780739753,37019.292173913,0.0,1.0
2025-08-07,49.5,49.71,48.8801,49.13,135877,47.421692769077,47.6228757080973,46.8278198933689,47.0672275908031,141831.957217391,0.0,1.0
2025-08-08,50.19,50.19,49.4508,49.87,60172,48.082722425858,48.082722425858,47.3745584805065,47.7761579473509,62809.1033043479,0.0,1.0
2025-08-11,48.83,49.2299,48.5121,49.16,114924,46.7798233922026,47.162933188937,46.4752707430856,47.0959680106631,119960.669217391,0.0,1.0
2025-08-12,49.25,49.37,48.66,48.88,57520,47.1821892702432,47.2971509496834,46.6169610129957,46.8277240919693,60040.8765217392,0.0,1.0
2025-08-13,49.53,49.7719,49.08,49.62,50373,47.450433188937,47.6821767744085,47.0193268910363,47.5366544485172,52580.6514782609,0.0,1.0
2025-08-14,49.47,49.47,49.0001,49.4,32623,47.3929523492169,47.3929523492169,46.9427815728091,47.3258913695435,34052.7384347826,0.0,1.0
2025-08-15,49.05,49.33,48.77,49.33,42447,46.9905864711763,47.25883038987,46.7223425524825,47.25883038987,44307.2859130434,0.0,1.0
2025-08-18,49.06,49.39,48.7501,49.39,39179,47.0001666111296,47.3163112295901,46.7032780739753,47.3163112295901,40896.0622608696,0.0,1.0
2025-08-19,48.47,49.0734,48.2955,48.85,26402,46.434938353882,47.0130039986671,46.2677649116961,46.7989836721093,27559.0963478261,0.0,1.0
2025-08-20,48.44,48.81,48.11,48.43,63693,46.406197934022,46.7606631122959,46.0900533155615,46.3966177940686,66484.4149565217,0.0,1.0
2025-08-21,48.26,48.672,48.1424,48.4,26684,46.2337554148617,46.6284571809397,46.1210929690103,46.3678773742086,27853.4553043478,0.0,1.0
2025-08-22,49.45,49.6999,48.38,48.55,63852,47.3737920693102,47.6131997667444,46.3487170943019,46.5115794735088,66650.3833043479,0.0,1.0
2025-08-25,49.4,49.69,49.1,49.5,79254,47.3258913695435,47.6037154281906,47.038487170943,47.421692769077,82727.3926956521,0.0,1.0
2025-08-26,49.57,49.8286,49.3,49.54,32356,47.4887537487504,47.736496167944,47.23008997001,47.4600133288904,33774.0368695652,0.0,1.0
2025-08-27,50.12,50.16,49.49,49.85,85419,48.0156614461846,48.053982005998,47.4121126291236,47.7569976674442,89162.5805217391,0.0,1.0
2025-08-28,50.7,50.7,50.0129,50.12,61184,48.5713095634788,48.5713095634788,47.9130581472842,48.0156614461846,63865.4553043479,0.0,1.0
2025-08-29,50.9,50.9,50.26,50.65,73334,48.7629123625458,48.7629123625458,48.1497834055315,48.5234088637121,76547.9422608696,0.0,1.0
2025-09-02,51.4,51.8,50.41,51.0,100934,49.2419193602133,49.6251249583472,48.2934855048317,48.8587137620793,105357.542260869,0.0,1.0
2025-09-03,52.22,52.2681,51.81,51.98,115826,50.0274908363879,50.0735713095635,49.6347050983006,49.7975674775075,120902.200347826,0.0,1.0
2025-09-04,52.38,52.46,51.77,52.26,82163,50.1807730756414,50.2574141952682,49.5963845384872,50.0658113962013,85763.8827826088,0.0,1.0
2025-09-05,52.83,53.36,52.3,53.36,81883,50.6118793735421,51.1196267910696,50.1041319560146,51.1196267910696,85471.611478261,0.0,1.0
2025-09-08,53.39,53.5759,52.9,53.53,132023,51.1483672109297,51.3264620126624,50.6789403532156,51.2824891702766,137809.051478261,0.0,1.0
2025-09-09,53.48,53.93,53.1,53.93,101951,51.2345884705098,51.6656947684105,50.8705431522826,51.6656947684105,106419.113391304,0.0,1.0
2025-09-10,53.71,54.0999,53.44,53.81,137306,51.4549316894368,51.8284613462179,51.1962679106964,51.5507330889703,143323.584695652,0.0,1.0
2025-09-11,54.07,54.136,53.41,53.73,156086,51.7998167277574,51.8630456514495,51.1675274908364,51.4740919693435,162926.638608696,0.0,1.0
2025-09-12,54.21,54.42,53.9178,54.42,155947,51.9339386871043,52.1351216261246,51.6540069976674,52.1351216261246,162781.546782609,0.0,1.0
2025-09-15,54.87,54.9446,54.0596,54.78,89112,52.5662279240253,52.6376957680773,51.7898533822059,52.4800066644452,93017.4302608696,0.0,1.0
2025-09-16,54.96,55.21,54.54,55.21,105138,52.6524491836055,52.8919526824392,52.2500833055648,52.8919526824392,109745.787130435,0.0,1.0
2025-09-17,54.22,54.9,53.7647,54.56,105137,51.9435188270576,52.5949683438854,51.5073350549817,52.2692435854715,109744.743304348,0.0,1.0
2025-09-18,54.37,54.6403,53.99,54.52,105826,52.0872209263579,52.3461721092969,51.7231756081306,52.2309230256581,110463.939478261,0.0,1.0
2025-09-19,55.19,55.22,54.41,54.42,78922,52.8727924025325,52.9015328223925,52.1255414861713,52.1351216261246,82380.8424347826,0.0,1.0
2025-09-22,56.24,56.24,55.44,55.9,135499,53.8787070976341,53.8787070976341,53.1122959013662,53.5529823392203,141437.390956522,0.0,1.0
2025-09-23,55.99,56.83,55.77,56.83,109301,53.6392035988004,54.4439353548817,53.4284405198267,54.4439353548817,114091.235130435,0.0,1.0
2025-09-24,55.5,56.2776,55.2,56.15,99081,53.1697767410863,53.9147284238587,52.8823725424858,53.792485838054,103423.332521739,0.0,1.0
2025-09-25,55.29,55.4,54.76,55.15,88604,52.968593802066,53.0739753415528,52.4608463845385,52.8344718427191,92487.1666086956,0.0,1.0
2025-09-26,55.88,56.23,55.43,55.55,77883,53.5338220593136,53.8691269576808,53.1027157614129,53.217677440853,81296.3071304347,0.0,1.0
2025-09-29,56.79,57.09,56.66,57.09,93971,54.4056147950683,54.6930189936688,54.2810729756748,54.6930189936688,98089.3812173913,0.0,1.0
2025-09-30,57.41,57.41,56.34,56.34,226089,54.9995834721759,54.9995834721759,53.9745084971676,53.9745084971676,235997.596173913,0.0,1.0
2025-10-01,57.73,57.82,57.11,57.5,139672,55.3061479506831,55.3923692102632,54.7121792735755,55.0858047317561,145793.277217391,0.0,1.0
2025-10-02,57.67,58.39,56.89,58.39,104508,55.248667110963,55.9384371876041,54.5014161946018,55.9384371876041,109088.176695652,0.0,1.0
2025-10-03,57.97,58.2099,57.5101,57.7,92149,55.5360713095635,55.7658988670443,55.095480673109,55.2774075308231,96187.5300869565,0.0,1.0
2025-10-06,59.17,59.2499,58.55,58.91,141251,56.6856881039653,56.7622334221926,56.0917194268577,56.4366044651783,147441.478608696,0.0,1.0
2025-10-07,59.26,59.73,58.72,59.73,131891,56.7719093635455,57.2221759413529,56.2545818060646,57.2221759413529,137671.266434783,0.0,1.0
2025-10-08,60.37,60.59,59.78,60.15,148261,57.8353048983672,58.0460679773409,57.2700766411196,57.6245418193935,154758.699478261,0.0,1.0
2025-10-09,59.23,60.7,58.535,60.68,172920,56.7431689436854,58.1514495168277,56.0773492169277,58.132289236921,180498.406956522,0.0,1.0
2025-10-10,58.14,59.61,57.9,59.41,156822,55.6989336887704,57.1072142619127,55.46901032989,56.9156114628457,163694.894608696,0.0,1.0
2025-10-13,60.29,60.4887,59.5601,59.8,152462,57.7586637787404,57.9490211596135,57.0594093635455,57.2892369210263,159143.812869565,0.0,1.0
2025-10-14,60.7,61.11,59.65,59.945,143056,58.1514495168277,58.544235254915,57.1455348217261,57.4281489503499,149325.584695652,0.0,1.0
2025-10-15,61.8,62.24,60.9331,61.99,129113,59.2052649116961,59.6267910696434,58.3747625791403,59.3872875708097,134771.517565217,0.0,1.0
2025-10-16,63.01,63.01,62.09,62.81,232957,60.3644618460513,60.3644618460513,59.4830889703432,60.1728590469843,243166.59373913,0.0,1.0
2025-10-17,62.12,62.94,61.02,62.94,241643,59.5118293902033,60.2974008663779,58.4580139953349,60.2974008663779,252233.267130435,0.0,1.0
2025-10-20,64.61,64.6392,63.22,63.51,279673,61.8972842385871,61.9252582472509,60.5656447850716,60.8434688437187,291929.973217391,0.0,1.0
2025-10-21,60.77,62.7569,60.5401,62.0,195320,58.2185104965012,60.121988503832,57.9982630789737,59.3968677107631,203880.111304348,0.0,1.0
2025-10-22,60.46,60.79,58.75,60.31,243885,57.9215261579473,58.2376707764079,56.2833222259247,57.7778240586471,254573.525217392,0.0,1.0
2025-10-23,61.1,61.52,60.98,60.98,102105,58.5346551149617,58.9370209930023,58.4196934355215,58.4196934355215,106579.862608696,0.0,1.0
2025-10-24,61.35,61.89,61.16,61.54,168707,58.7741586137954,59.2914861712762,58.5921359546818,58.956181272909,176100.767652174,0.0,1.0
2025-10-27,60.325,60.885,59.86,60.64,314340,57.7921942685771,58.3286821059647,57.3467177607464,58.0939686771076,328116.292173913,0.0,1.0
2025-10-28,57.5,57.8,56.9901,57.04,202906,57.5,57.8,56.9901,57.04,202906,2.52,1.0
2025-10-29,57.4,58.85,57.16,58.31,192023,57.4,58.85,57.16,58.31,192023,0.0,1.0
2025-10-30,58.005,58.2,57.325,57.89,96370,58.005,58.2,57.325,57.89,96370,0.0,1.0
2025-10-31,57.875,58.4802,57.4,58.42,115789,57.875,58.4802,57.4,58.42,115789,0.0,1.0
2025-11-03,57.95,58.46,57.7144,58.1,79024,57.95,58.46,57.7144,58.1,79024,0.0,1.0
2025-11-04,56.35,57.2299,56.26,56.91,131335,56.35,57.2299,56.26,56.91,131335,0.0,1.0
2025-11-05,57.25,57.4999,56.82,56.88,109715,57.25,57.4999,56.82,56.88,109715,0.0,1.0
2025-11-06,56.55,57.6,56.3901,57.49,62021,56.55,57.6,56.3901,57.49,62021,0.0,1.0
2025-11-07,57.02,57.09,56.01,57.09,68360,57.02,57.09,56.01,57.09,68360,0.0,1.0
2025-11-10,59.21,59.28,58.3922,58.66,84464,59.21,59.28,58.3922,58.66,84464,0.0,1.0
2025-11-11,59.67,59.78,58.77,59.78,106771,59.67,59.78,58.77,59.78,106771,0.0,1.0
2025-11-12,60.57,60.78,59.44,59.69,112278,60.57,60.78,59.44,59.69,112278,0.0,1.0
2025-11-13,59.03,60.4194,58.8367,60.25,80265,59.03,60.4194,58.8367,60.25,80265,0.0,1.0
2025-11-14,57.97,58.7081,56.78,57.3,153938,57.97,58.7081,56.78,57.3,153938,0.0,1.0
2025-11-17,56.84,58.114,56.2,57.92,128838,56.84,58.114,56.2,57.92,128838,0.0,1.0
2025-11-18,56.94,57.38,56.1875,57.25,89399,56.94,57.38,56.1875,57.25,89399,0.0,1.0
2025-11-19,57.21,58.3097,56.82,57.77,98277,57.21,58.3097,56.82,57.77,98277,0.0,1.0
2025-11-20,56.71,58.5912,56.26,58.3,60466,56.71,58.5912,56.26,58.3,60466,0.0,1.0
2025-11-21,56.68,57.55,56.06,56.35,129164,56.68,57.55,56.06,56.35,129164,0.0,1.0
2025-11-24,58.22,58.34,56.93,56.93,114958,58.22,58.34,56.93,56.93,114958,0.0,1.0
2025-11-25,58.75,59.19,57.905,58.01,102680,58.75,59.19,57.905,58.01,102680,0.0,1.0
2025-11-26,59.62,59.97,59.1,59.41,64002,59.62,59.97,59.1,59.41,64002,0.0,1.0