date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-16,26.0244,26.0244,25.58,25.58,4541,21.2526218037538,21.2526218037538,20.8897060351064,20.8897060351064,5560.57513709328,0.0,1.0
2021-12-17,26.375,26.65,26.29,26.29,6324,21.5389365393249,21.7635131288345,21.4695219571129,21.4695219571129,7743.90600461966,0.0,1.0
2021-12-20,25.8855,26.75,25.7543,26.75,3413,21.1391902099979,21.8451773432016,21.0320467607483,21.8451773432016,4179.30917042488,0.0,1.0
2021-12-21,26.0563,26.2,25.97,26.11,3104,21.2786726881369,21.3960241641825,21.2081964711381,21.3225263712521,3800.9304614705,0.0,1.0
2021-12-22,26.478,26.478,26.1401,26.1401,927,21.623050680123,21.623050680123,21.3471072997766,21.3471072997766,1135.13612686313,0.0,1.0
2021-12-23,26.6947,26.84,26.68,26.68,1229,21.8000170326565,21.918675136132,21.7880123931446,21.7880123931446,1504.94314985414,0.0,1.0
2021-12-27,26.84,26.89,26.67,26.67,1406,21.918675136132,21.9595072433155,21.7798459717079,21.7798459717079,1721.68435207072,0.0,1.0
2021-12-28,26.6047,26.6047,26.6047,26.6047,831,21.7265192397262,21.7265192397262,21.7265192397262,21.7265192397262,1017.58157650837,0.0,1.0
2021-12-29,26.86,26.96,26.48,26.48,1781,21.9350079790054,22.0166721933725,21.6246839644104,21.6246839644104,2180.88181439399,0.0,1.0
2021-12-30,27.1664,27.1664,27.1664,27.1664,4,22.1852271318262,22.1852271318262,22.1852271318262,22.1852271318262,4.89810626478157,0.0,1.0
2021-12-31,27.353,27.353,27.2389,27.2389,110,22.3376125558352,22.3376125558352,22.2444336872424,22.2444336872424,134.697922281493,0.0,1.0
2022-01-03,27.0142,27.25,27.0142,27.25,1297,22.0609341975595,22.2534984150371,22.0609341975595,22.2534984150371,1588.21095635542,0.0,1.0
2022-01-04,26.6661,26.9193,26.6661,26.89,988,21.7766610673476,21.9834348581251,21.7766610673476,21.9595072433155,1209.83224740105,0.0,1.0
2022-01-05,26.835,27.2121,26.35,27.21,1804,21.9145919254136,22.222547677792,21.5185204857331,22.2208327292903,2209.04592541649,0.0,1.0
2022-01-06,25.56,26.66,25.47,25.69,3170,20.873373192233,21.7716795502712,20.7998753993026,20.9795366709102,3881.74921483939,0.0,1.0
2022-01-07,25.5316,25.5316,25.38,25.38,395,20.8501805553527,20.8501805553527,20.7263776063722,20.7263776063722,483.68799364718,0.0,1.0
2022-01-10,25.9551,25.98,25.8372,25.86,1278,21.1960285031974,21.2163628925748,21.0997463944586,21.1183658353343,1564.94495159771,0.0,1.0
2022-01-11,26.6597,26.6597,26.0,26.0,1879,21.7714345576281,21.7714345576281,21.2326957354482,21.2326957354482,2300.88541788114,0.0,1.0
2022-01-12,27.15,27.15,26.66,26.82,4651,22.17183420067,22.17183420067,21.7716795502712,21.9023422932585,5695.27305937477,0.0,1.0
2022-01-13,26.8466,27.04,26.82,26.99,4201,21.9240649742802,22.0820035648662,21.9023422932585,22.0411714576826,5144.23610458684,0.0,1.0
2022-01-14,26.4199,26.5099,26.31,26.31,260,21.5756037715757,21.6491015645061,21.4858547999863,21.4858547999863,318.376907210803,0.0,1.0
2022-01-18,26.265,26.55,26.03,26.25,3849,21.4491059035211,21.6818489144673,21.2571949997584,21.436856271366,4713.20275328606,0.0,1.0
2022-01-19,27.79,28.8,26.63,26.63,21714,22.6944851726195,23.5192937377273,21.747180285961,21.747180285961,26589.3698583667,0.0,1.0
2022-01-20,27.75,28.345,27.75,28.29,6224,22.6618194868726,23.1477215623569,22.6618194868726,23.102806244455,7621.45334800014,0.0,1.0
2022-01-21,27.1275,27.5799,27.075,27.525,5733,22.1534597524374,22.5229086582342,22.1105860398947,22.4780750045466,7020.21080399819,0.0,1.0
2022-01-24,26.9393,26.9393,26.32,26.51,3067,21.9997677009985,21.9997677009985,21.494021221423,21.6491832287205,3755.62297852127,0.0,1.0
2022-01-25,27.2534,27.2534,27.01,27.01,761,22.2562749983256,22.2562749983256,22.057504300556,22.057504300556,931.864716874693,0.0,1.0
2022-01-26,26.1214,27.2,26.01,27.2,2709,21.3318360916899,22.2126663078535,21.240862156885,22.2126663078535,3317.24246782332,0.0,1.0
2022-01-27,25.0489,26.01,25.0489,26.01,3951,20.4559873926027,21.240862156885,20.4559873926027,21.240862156885,4838.10446303799,0.0,1.0
2022-01-28,24.6722,24.89,24.35,24.78,2681,20.1483582970818,20.3262229559733,19.885236198391,20.2363923201695,3282.95572396984,0.0,1.0
2022-01-31,25.447,25.447,24.92,24.92,4381,20.7810926299981,20.7810926299981,20.3507222202835,20.3507222202835,5364.65088650202,0.0,1.0
2022-02-01,25.7,25.8,25.52,25.77,2280,20.9877030923469,21.069367306714,20.8407075064861,21.0448680424039,2791.9205709255,0.0,1.0
2022-02-02,25.9,26.1,25.7977,25.7977,2037,21.1510315210811,21.3143599498154,21.0674890297836,21.0674890297836,2494.36061534002,0.0,1.0
2022-02-03,25.6003,25.7706,25.295,25.68,2118,20.9062838706229,21.0453580276901,20.6569630241601,20.9713702494735,2593.54726720184,0.0,1.0
2022-02-04,25.6977,25.71,25.44,25.57,856,20.9858248154165,20.9958695137836,20.7753761349924,20.8815396136697,1048.19474066326,0.0,1.0
2022-02-07,26.49,26.7,25.73,25.93,4643,21.6328503858471,21.804345236018,21.0122023566571,21.1755307853913,5685.4768468452,0.0,1.0
2022-02-08,26.8,26.92,26.5,26.51,15965,21.8860094503851,21.9840065076256,21.6410168072838,21.6491832287205,19549.5666293095,0.0,1.0
2022-02-09,26.86,27.23,26.86,27.23,916,21.9350079790054,22.2371655721637,21.9350079790054,22.2371655721637,1121.66633463498,0.0,1.0
2022-02-10,26.13,27.2,26.0,26.85,6125,21.3388592141255,22.2126663078535,21.2326957354482,21.9268415575687,7500.22521794678,0.0,1.0
2022-02-11,28.0,28.37,26.08,26.08,8326,22.8659800227904,23.1681376159487,21.2980271069419,21.2980271069419,10195.4081901428,0.0,1.0
2022-02-14,28.77,28.94,28.36,28.39,5904,23.4947944734172,23.6336236378412,23.159971194512,23.1844704588221,7229.60484681758,0.0,1.0
2022-02-15,27.8,28.7,27.4601,27.78,10341,22.7026515940562,23.4376295233602,22.4250749294224,22.6863187511828,12662.8292210266,0.0,1.0
2022-02-16,28.83,28.92,28.45,28.53,7285,23.5437930020374,23.6172907949678,23.2334689874424,23.2988003589361,8920.67603473344,0.0,1.0
2022-02-17,30.1482,30.37,29.5,29.78,11257,24.6202906758246,24.8014219032909,24.090943238297,24.319603038525,13784.4955556616,0.0,1.0
2022-02-18,29.982,30.17,29.79,29.95,7401,24.4845647515465,24.6380934745567,24.3277694599617,24.458432202949,9062.72111641211,0.0,1.0
2022-02-22,29.7092,30.46,29.625,30.23,18583,24.261784774753,24.8749196962213,24.1930235062559,24.6870920031769,22755.377179609,0.0,1.0
2022-02-23,30.27,30.4584,29.6,29.65,9205,24.7197576889238,24.8736130687914,24.1726074526642,24.2134395598477,11271.7670418286,0.0,1.0
2022-02-24,29.362,31.75,28.61,31.75,32300,23.9782466224704,25.928388061557,23.3641317304298,25.928388061557,39552.2080881112,0.0,1.0
2022-02-25,29.5389,29.5389,28.88,28.96,3939,24.1227106176859,24.1227106176859,23.584625109221,23.6499564807147,4823.41014424364,0.0,1.0
2022-02-28,29.78,30.14,29.2694,30.14,6063,24.319603038525,24.6135942102465,23.9026255599665,24.6135942102465,7424.30457084265,0.0,1.0
2022-03-01,31.0607,31.19,30.43,30.43,11193,25.3654766319245,25.4710684611012,24.8504204319112,24.8504204319112,13706.125855425,0.0,1.0
2022-03-02,30.8103,30.85,30.3,30.59,4487,25.1609894391493,25.193410132253,24.7442569532339,24.9810831748985,5494.45070251872,0.0,1.0
2022-03-03,31.17,31.18,30.7,30.87,8828,25.4547356182278,25.4629020396645,25.0709138107024,25.2097429751264,10810.1205263729,0.0,1.0
2022-03-04,32.6141,32.79,31.81,31.81,10575,26.6340485379032,26.7776958909749,25.9773865901773,25.9773865901773,12949.3684375163,0.0,1.0
2022-03-07,33.86,35.2898,32.8483,34.46,42089,27.651502984703,28.8191379217239,26.8253061279509,28.1414882709056,51539.0986445979,0.0,1.0
2022-03-08,34.78,36.5599,34.0,34.66,64581,28.4028137568804,29.8563551084005,27.7658328848169,28.3048166996399,79081.1501714646,0.0,1.0
2022-03-09,33.7,34.27,31.36,34.0,69781,27.5208402417156,27.9863262636081,25.6098976255253,27.7658328848169,85448.6883156807,0.0,1.0
2022-03-10,34.285,34.69,33.85,33.89,18466,27.9985758957632,28.32931596395,27.6433365632663,27.6760022490131,22612.1075713641,0.0,1.0
2022-03-11,33.53,33.85,32.895,32.9,15965,27.3820110772915,27.6433365632663,26.8634433160604,26.8675265267787,19549.5666293095,0.0,1.0
2022-03-14,31.73,33.37,31.51,32.48,33259,25.9120552186836,27.2513483343042,25.7323939470759,26.5245368264369,40726.5290650925,0.0,1.0
2022-03-15,31.23,31.46,30.42,31.46,36763,25.503734146848,25.6915618398924,24.8422540104744,25.6915618398924,45017.2701530413,0.0,1.0
2022-03-16,31.34,31.4,30.56,31.12,20072,25.5935647826518,25.6425633112721,24.9565839105884,25.4139035110442,24578.697236674,0.0,1.0
2022-03-17,32.05,32.61,31.67,31.7,19044,26.1733807046583,26.6307003051141,25.8630566900633,25.8875559543734,23319.8839266251,0.0,1.0
2022-03-18,31.6,32.17,31.55,31.66,10074,25.8058917400063,26.2713777618989,25.7650596328228,25.8548902686266,12335.8806278524,0.0,1.0
2022-03-21,32.481,32.759,31.73,31.73,19632,26.5253534685806,26.7523799845211,25.9120552186836,25.9120552186836,24039.9055475479,0.0,1.0
2022-03-22,31.95,32.22,31.54,32.22,22629,26.0917164902912,26.3122098690824,25.7568932113861,26.3122098690824,27709.8116664356,0.0,1.0
2022-03-23,32.9756,32.99,32.18,32.36,7057,26.9292646728403,26.9410243197091,26.2795441833356,26.4265397691964,8641.48397764088,0.0,1.0
2022-03-24,33.32,33.735,33.1158,33.6,14589,27.2105162271206,27.5494227167441,27.043757901383,27.4391760273485,17864.6180742246,0.0,1.0
2022-03-25,33.25,33.31,32.921,33.01,4203,27.1533512770636,27.2023498056839,26.8846760117958,26.9573571625826,5146.68515771924,0.0,1.0
2022-03-28,31.97,32.69,31.97,32.52,7203,26.1080493331646,26.6960316766078,26.1080493331646,26.5572025121837,8820.26485630542,0.0,1.0
2022-03-29,32.43,32.43,30.9646,31.09,13028,26.4837047192533,26.4837047192533,25.2869973219177,25.3894042467341,15953.1321043936,0.0,1.0
2022-03-30,33.08,33.099,32.61,32.61,6347,27.0145221126395,27.0300383133693,26.6307003051141,26.6307003051141,7772.07011564217,0.0,1.0
2022-03-31,32.92,33.46,32.92,33.17,32401,26.8838593696522,27.3248461272346,26.8838593696522,27.0880199055699,39675.8852712969,0.0,1.0
2022-04-01,33.2806,33.76,32.55,32.55,27686,27.17834052666,27.5698387703359,26.5817017764939,26.5817017764939,33902.2425116856,0.0,1.0
2022-04-04,33.39,33.91,33.0,33.83,10204,27.2676811771776,27.6923350918865,26.9491907411458,27.6270037203928,12495.0690814578,0.0,1.0
2022-04-05,32.43,33.8299,32.43,33.57,19096,26.4837047192533,27.6269220561785,26.4837047192533,27.4146767630384,23383.5593080672,0.0,1.0
2022-04-06,32.43,32.78,32.405,32.65,5589,26.4837047192533,26.7695294695382,26.4632886656616,26.663365990861,6843.87897846606,0.0,1.0
2022-04-07,32.9043,34.0,32.5501,34.0,25209,26.8710380879965,27.7658328848169,26.5817834407082,27.7658328848169,30869.0902072197,0.0,1.0
2022-04-08,33.85,33.89,33.3401,33.3401,9381,27.6433365632663,27.6760022490131,27.2269307342084,27.2269307342084,11487.283717479,0.0,1.0
2022-04-11,33.9,34.61,33.55,34.61,12605,27.6841686704498,28.2639845924563,27.3983439201649,28.2639845924563,15435.1573668929,0.0,1.0
2022-04-12,34.35,34.89,34.1752,34.59,23331,28.0516576351018,28.4926443926842,27.9089085883881,28.2476517495829,28569.4293159047,0.0,1.0
2022-04-13,35.04,35.159,34.4337,34.4337,13531,28.6151407142349,28.7123211293317,28.1200105825271,28.1200105825271,16569.0689671898,0.0,1.0
2022-04-14,34.943,34.99,34.39,34.73,5722,28.5359264262988,28.5743086070513,28.0843233208487,28.3619816496968,7006.74101177003,0.0,1.0
2022-04-18,35.0825,35.87,35.0401,35.66,24052,28.6498480053409,29.2929536934819,28.6152223784492,29.1214588433109,29452.3129701316,0.0,1.0
2022-04-19,33.78,34.84,33.78,34.84,14424,27.5861716132093,28.4518122855007,27.5861716132093,28.4518122855007,17662.5711908023,0.0,1.0
2022-04-20,34.35,34.35,33.7001,34.07,34999,28.0516576351018,28.0516576351018,27.52092190593,27.8229978348739,42857.2052902726,0.0,1.0
2022-04-21,32.75,33.4587,32.18,33.4587,19691,26.7450302052281,27.3237844924478,26.2795441833356,27.3237844924478,24112.1526149535,0.0,1.0
2022-04-22,31.68,32.317,31.41,31.62,21683,25.8712231115,26.3914241570185,25.6507297327088,25.8222245828798,26551.4095348147,0.0,1.0
2022-04-25,30.19,30.28,29.57,30.08,34980,24.6544263174301,24.7279241103605,24.148108188354,24.5645956816263,42833.9392855148,0.0,1.0
2022-04-26,29.58,30.47,29.56,30.47,20762,24.1562746097907,24.883086117658,24.1399417669173,24.883086117658,25423.6205673488,0.0,1.0
2022-04-27,29.26,29.7,29.1,29.7,35353,23.894949123816,24.2542716670313,23.7642863808286,24.2542716670313,43290.6876947057,0.0,1.0
2022-04-28,29.7,29.77,29.1,29.19,8217,24.2542716670313,24.3114366170882,23.7642863808286,23.837784173759,10061.9347944275,0.0,1.0
2022-04-29,29.7,30.52,29.54,30.09,7843,24.2542716670313,24.9239182248416,24.1236089240439,24.572762103063,9603.96185867045,0.0,1.0
2022-05-02,28.75,28.87,28.28,28.53,18898,23.4784616305437,23.5764586877843,23.0946398230183,23.2988003589361,23141.1030479606,0.0,1.0
2022-05-03,29.2383,29.565,28.64,28.64,7081,23.8772279892983,24.1440249776357,23.3886309947399,23.3886309947399,8670.87261522958,0.0,1.0
2022-05-04,29.9589,30.07,28.82,29.29,14274,24.4657003180277,24.5564292601896,23.5356265806007,23.9194483881261,17478.892205873,0.0,1.0
2022-05-05,29.03,30.34,28.8,30.34,4533,23.7071214307716,24.7769226389808,23.5192937377273,24.7769226389808,5550.77892456373,0.0,1.0
2022-05-06,28.89,29.1295,28.75,28.7701,3471,23.5927915306577,23.7883773240669,23.4784616305437,23.4948761376315,4250.33171126421,0.0,1.0
2022-05-09,27.11,28.22,27.03,27.95,8251,22.1391685149231,23.0456412943981,22.0738371434295,22.8251479156069,10103.5686976782,0.0,1.0
2022-05-10,26.34,27.265,26.34,27.265,11367,21.5103540642964,22.2657480471922,21.5103540642964,22.2657480471922,13919.193477943,0.0,1.0
2022-05-11,26.56,27.1,26.56,27.0,1882,21.6900153359041,22.1310020934864,21.6900153359041,22.0493378791193,2304.55899757972,0.0,1.0
2022-05-12,25.1017,25.99,24.7701,25.72,7711,20.4991060977885,21.2245293140115,20.2283075629472,21.0040359352203,9442.32435193268,0.0,1.0
2022-05-13,25.23,25.43,24.87,24.87,8115,20.6038812848215,20.7672097135557,20.3098901130999,20.3098901130999,9937.03308467562,0.0,1.0
2022-05-16,25.6864,25.6864,25.26,25.26,8781,20.976596759193,20.976596759193,20.6283805491316,20.6283805491316,10752.5677777617,0.0,1.0
2022-05-17,25.653,25.91,25.53,25.85,4818,20.9493209115944,21.1591979425178,20.8488739279228,21.1101994138976,5899.7689959294,0.0,1.0
2022-05-18,25.1111,25.57,25.1111,25.57,4820,20.506782533939,20.8815396136697,20.506782533939,20.8815396136697,5902.2180490618,0.0,1.0
2022-05-19,26.65,26.7181,25.95,25.95,29648,21.7635131288345,21.8191264588185,21.1918636282647,21.1918636282647,36304.7636345609,0.0,1.0
2022-05-20,26.6,26.72,26.3301,26.41,1884,21.7226810216509,21.8206780788914,21.5022693070741,21.5675190143534,2307.00805071212,0.0,1.0
2022-05-23,26.82,27.35,26.796,27.22,8175,21.9023422932585,22.3351626294042,21.8827428818104,22.228999150727,10010.5046786474,0.0,1.0
2022-05-24,27.4813,27.56,27.115,27.1448,3439,22.4423877428682,22.5066574795751,22.1432517256415,22.1675876615229,4211.14686114596,0.0,1.0
2022-05-25,27.2593,27.34,26.88,27.075,4070,22.2610931869732,22.3269962079675,21.9513408218788,22.1105860398947,4983.82312441526,0.0,1.0
2022-05-26,27.0394,27.1479,26.8316,27.1479,1025,22.08151357958,22.1701192521683,21.9118153421251,22.1701192521683,1255.13973035028,0.0,1.0
2022-05-27,27.0,27.3,26.93,27.3,3455,22.0493378791193,22.2943305222207,21.9921729290624,22.2943305222207,4230.73928620509,0.0,1.0
2022-05-31,26.3199,27.2568,26.3199,27.2568,1546,21.4939395572086,22.2590515816141,21.4939395572086,22.2590515816141,1893.11807133808,0.0,1.0
2022-06-01,26.5879,26.68,26.435,26.47,1875,21.7127996517125,21.7880123931446,21.5879350679452,21.6165175429737,2295.98731161636,0.0,1.0
2022-06-02,27.86,27.86,26.99,27.01,3427,22.7516501226765,22.7516501226765,22.0411714576826,22.057504300556,4196.4525423516,0.0,1.0
2022-06-03,27.0401,27.62,26.9,27.62,1635,22.0820852290805,22.5556560081954,21.9676736647522,22.5556560081954,2002.10093572947,0.0,1.0
2022-06-06,26.6059,27.27,26.51,27.27,9262,21.7274992102986,22.2698312579105,21.6491832287205,22.2698312579105,11341.5650561017,0.0,1.0
2022-06-07,26.9445,27.0,26.69,26.745,2711,22.0040142401456,22.0493378791193,21.7961788145813,21.8410941324832,3319.69152095571,0.0,1.0
2022-06-08,26.7954,26.9799,26.7,26.9001,3552,21.8822528965242,22.0329233720315,21.804345236018,21.9677553289666,4349.51836312604,0.0,1.0
2022-06-09,25.89,26.51,25.7,26.51,8994,21.1428650996444,21.6491832287205,20.9877030923469,21.6491832287205,11013.3919363614,0.0,1.0
2022-06-10,27.32,27.32,25.54,25.54,9545,22.3106633650941,22.3106633650941,20.8570403493595,20.8570403493595,11688.106074335,0.0,1.0
2022-06-13,25.1748,25.93,25.11,25.9,15766,20.5588026384909,21.1755307853913,20.505884227581,21.1510315210811,19305.8858426365,0.0,1.0
2022-06-14,24.4082,24.629,24.4082,24.629,1188,19.9327647711526,20.1130793564752,19.9327647711526,20.1130793564752,1454.73756064013,0.0,1.0
2022-06-15,24.9369,25.04,24.305,25.04,3541,20.3645234725115,20.448719277524,19.8484873019258,20.448719277524,4336.04857089789,0.0,1.0
2022-06-16,25.6566,25.6999,24.575,24.83,34778,20.9522608233116,20.9876214281326,20.0689806807169,20.2772244273531,42586.5849191434,0.0,1.0
2022-06-17,25.2602,25.36,25.1501,25.36,399,20.6285438775604,20.7100447634988,20.5386315775422,20.7100447634988,488.586099911961,0.0,1.0
2022-06-21,25.242,25.475,25.0601,25.07,1969,20.6136809905456,20.8039586100209,20.4651337846118,20.4732185418341,2411.09280883872,0.0,1.0
2022-06-22,25.0897,25.1002,25.0794,25.0794,689,20.4893063920645,20.497881134573,20.4808949779846,20.4808949779846,843.698804108624,0.0,1.0
2022-06-23,24.02,25.11,23.84,25.09,9607,19.6157442909795,20.505884227581,19.4687487051187,20.4895513847076,11764.0267214391,0.0,1.0
2022-06-24,24.5318,24.62,24.07,24.07,3983,20.0337017401104,20.1057295771821,19.6565763981631,19.6565763981631,4877.28931315624,0.0,1.0
2022-06-27,24.35,24.48,24.16,24.46,4913,19.885236198391,19.9913996770682,19.7300741910934,19.9750668341948,6016.09901971795,0.0,1.0
2022-06-28,23.86,24.44,23.86,24.43,6713,19.4850815479921,19.9587339913214,19.4850815479921,19.9505675698846,8220.24683886968,0.0,1.0
2022-06-29,23.5668,23.98,23.4269,23.98,23788,19.2456420714678,19.5830786052327,19.1313938355682,19.5830786052327,29129.0379566559,0.0,1.0
2022-06-30,22.664,22.99,22.4132,22.99,5220,18.5083775441615,18.7746028829983,18.3035636945288,18.7746028829983,6392.02867553995,0.0,1.0
2022-07-01,23.14,23.16,22.14,22.19,3194,18.8970992045489,18.9134320474224,18.0804570608779,18.1212891680614,3911.13785242809,0.0,1.0
2022-07-05,21.8595,21.8595,21.55,21.67,954,17.8513889395781,17.8513889395781,17.5986381961119,17.6966352533524,1168.19834415041,0.0,1.0
2022-07-06,21.3089,21.74,20.61,21.71,7761,17.4017457752728,17.7538002034094,16.8309945810611,17.7293009390993,9503.55068024245,0.0,1.0
2022-07-07,21.47,21.77,21.325,21.77,37713,17.5333068246182,17.7782994677195,17.4148937137859,17.7782994677195,46180.5703909269,0.0,1.0
2022-07-08,21.6066,21.8499,21.6066,21.69,507,17.6448601414437,17.8435491749989,17.6448601414437,17.7129680962259,620.834969061064,0.0,1.0
2022-07-11,21.1579,21.361,21.11,21.11,3387,17.2784328115785,17.4442928309581,17.2393156528966,17.2393156528966,4147.47147970379,0.0,1.0
2022-07-12,20.78,21.26,20.78,21.0,4781,16.9698237454852,17.3618119744473,16.9698237454852,17.1494850170928,5854.46151298016,0.0,1.0
2022-07-13,21.3074,21.73,20.57,20.57,1357,17.4005208120573,17.7456337819727,16.7983288953142,16.7983288953142,1661.68255032715,0.0,1.0
2022-07-14,20.16,20.255,20.09,20.09,824,16.4635056164091,16.5410866200579,16.4063406663521,16.4063406663521,1009.009890545,0.0,1.0
2022-07-15,20.0,20.15,19.7,20.15,5780,16.3328428734217,16.4553391949724,16.0878502303204,16.4553391949724,7077.76355260938,0.0,1.0
2022-07-18,20.2198,20.42,20.2198,20.42,848,16.5123408166006,16.6758325737636,16.5123408166006,16.6758325737636,1038.3985281337,0.0,1.0
2022-07-19,20.37,20.59,20.37,20.405,785,16.63500046658,16.8146617381877,16.63500046658,16.6635829416085,961.253354463385,0.0,1.0
2022-07-20,19.69,19.7,19.69,19.69,205,16.0796838088837,16.0878502303204,16.0796838088837,16.0796838088837,251.027946070055,0.0,1.0
2022-07-21,20.29,20.33,20.1,20.1899,2739,16.5696690950863,16.6023347808332,16.4145070877888,16.4879232165049,3353.97826480919,0.0,1.0
2022-07-22,20.13,20.7763,20.13,20.53,769,16.439006352099,16.9668021695536,16.439006352099,16.7656632095674,941.660929404255,0.0,1.0
2022-07-25,19.49,19.63,19.451,19.5701,3610,15.9163553801495,16.0306852802634,15.8845063365463,15.9817684158575,4420.54090396536,0.0,1.0
2022-07-26,19.9,19.91,19.74,19.83,7248,16.2511786590546,16.2593450804913,16.1205159160672,16.1940137089976,8875.36855178422,0.0,1.0
2022-07-27,20.2962,20.2962,19.975,19.975,844,16.5747322763771,16.5747322763771,16.31242681983,16.31242681983,1033.50042186891,0.0,1.0
2022-07-28,20.79,21.05,20.7668,21.05,1848,16.9779901669219,17.1903171242764,16.9590440691887,17.1903171242764,2262.92509432908,0.0,1.0
2022-07-29,21.16,21.2,21.08,21.16,1663,17.2801477600802,17.312813445827,17.2148163885865,17.2801477600802,2036.38767958294,0.0,1.0
2022-08-01,21.17,21.321,21.1,21.26,6279,17.2883141815169,17.4116271452112,17.2311492314599,17.3618119744473,7688.80230914087,0.0,1.0
2022-08-02,20.83,21.5142,20.83,21.5142,2532,17.0106558526687,17.5694024073685,17.0106558526687,17.5694024073685,3100.50126560674,0.0,1.0
2022-08-03,20.58,20.59,20.56,20.56,760,16.806495316751,16.8146617381877,16.7901624738775,16.7901624738775,930.640190308496,0.0,1.0
2022-08-04,21.5196,21.595,21.32,21.419,2961,17.5738122749443,17.6353870925771,17.4108105030676,17.491658075291,3625.82316250456,0.0,1.0
2022-08-05,21.2393,21.2393,21.11,21.11,142,17.3449074820733,17.3449074820733,17.2393156528966,17.2393156528966,173.882772399746,0.0,1.0
2022-08-08,21.8618,21.95,21.8618,21.95,504,17.8532672165086,17.9252950535803,17.8532672165086,17.9252950535803,617.161389362476,0.0,1.0
2022-08-09,21.89,22.02,21.75,22.02,745,17.8762965249601,17.9824600036373,17.7619666248461,17.9824600036373,912.272291815567,0.0,1.0
2022-08-10,21.97,22.41,21.91,22.05,2735,17.9416278964538,18.300950439669,17.8926293678335,18.0069592679475,3349.08015854439,0.0,1.0
2022-08-11,21.61,22.25,21.61,22.24,918,17.6476367247322,18.1702876966817,17.6476367247322,18.162121275245,1124.11538776737,0.0,1.0
2022-08-12,22.17,22.22,22.02,22.12,32213,18.104956325188,18.1457884323715,17.9824600036373,18.0641242180044,39445.6742768522,0.0,1.0
2022-08-15,21.57,21.74,21.39,21.39,2007,17.6149710389853,17.7538002034094,17.4679754531245,17.4679754531245,2457.62481835416,0.0,1.0
2022-08-16,21.56,21.68,21.56,21.67,1282,17.6068046175486,17.7048016747892,17.6068046175486,17.6966352533524,1569.8430578625,0.0,1.0
2022-08-17,20.9345,21.04,20.79,21.03,1510,17.0959949566824,17.1821507028397,16.9779901669219,17.1739842814029,1849.03511495504,0.0,1.0
2022-08-18,20.75,20.8562,20.75,20.81,1800,16.945324481175,17.0320518768329,16.945324481175,16.9943230097953,2204.14781915171,0.0,1.0
2022-08-19,20.22,20.24,20.22,20.22,250,16.5125041450294,16.5288369879028,16.5125041450294,16.5125041450294,306.131641548848,0.0,1.0
2022-08-22,20.07,20.15,19.88,19.92,1048,16.3900078234787,16.4553391949724,16.2348458161812,16.267511501928,1283.30384137277,0.0,1.0
2022-08-23,20.5868,20.83,20.53,20.7666,5890,16.8120484833279,17.0106558526687,16.7656632095674,16.95888074076,7212.46147489087,0.0,1.0
2022-08-24,20.75,20.75,20.24,20.44,4526,16.945324481175,16.945324481175,16.5288369879028,16.692165416637,5542.20723860036,0.0,1.0
2022-08-25,20.89,20.9199,20.86,20.86,880,17.059654381289,17.0840719813848,17.0351551169789,17.0351551169789,1077.58337825195,0.0,1.0
2022-08-26,19.8827,20.6,19.81,20.6,4631,16.2370507499691,16.8228281596244,16.1776808661242,16.8228281596244,5670.78252805087,0.0,1.0
2022-08-29,19.6562,20.01,19.59,19.83,2668,16.0520813044276,16.3410092948584,15.9980195945166,16.1940137089976,3267.03687860931,0.0,1.0
2022-08-30,19.1426,19.1426,19.0277,19.0277,1033,15.6326538994381,15.6326538994381,15.5388217171303,15.5388217171303,1264.93594287984,0.0,1.0
2022-08-31,18.8289,19.05,18.8289,19.05,722,15.3764732589685,15.5570328369342,15.3764732589685,15.5570328369342,884.108180793075,0.0,1.0
2022-09-01,18.0875,18.1748,18.05,18.05,2098,14.7710147736508,14.8423076327933,14.7403906932631,14.7403906932631,2569.05673587793,0.0,1.0
2022-09-02,18.7659,19.0,18.71,18.71,2468,15.3250248039172,15.5162007297506,15.279374508086,15.279374508086,3022.13156537024,0.0,1.0
2022-09-06,18.4471,18.81,18.38,18.71,1472,15.0646792885149,15.3610387224531,15.0098826006746,15.279374508086,1802.50310543962,0.0,1.0
2022-09-07,19.1343,19.1701,18.95,18.95,1128,15.6258757696457,15.6551115583891,15.4753686225671,15.4753686225671,1381.2659666684,0.0,1.0
2022-09-08,19.1249,19.1249,18.995,18.995,231,15.6181993334952,15.6181993334952,15.5121175190323,15.5121175190323,282.865636791135,0.0,1.0
2022-09-09,19.7398,19.8,19.49,19.49,1541,16.1203525876385,16.1695144446875,15.9163553801495,15.9163553801495,1886.9954385071,0.0,1.0
2022-09-12,20.09,20.6,20.05,20.05,14106,16.4063406663521,16.8228281596244,16.3736749806053,16.3736749806053,17273.1717427522,0.0,1.0
2022-09-13,19.18,19.555,19.18,19.555,1214,15.6631963156114,15.9694371194881,15.6631963156114,15.9694371194881,1486.57525136121,0.0,1.0
2022-09-14,19.21,19.37,19.1399,19.3268,7459,15.6876955799216,15.8183583229089,15.6304489656502,15.7830793823024,9133.74365725142,0.0,1.0
2022-09-15,18.28,18.67,18.27,18.67,2883,14.9282183863075,15.2467088223392,14.9200519648707,15.2467088223392,3530.31009034131,0.0,1.0
2022-09-16,18.4848,18.59,18.2835,18.3,4984,15.0954666973313,15.1813774508455,14.9310766338103,14.9445512291809,6103.04040591784,0.0,1.0
2022-09-19,18.7425,18.8,18.11,18.11,4366,15.3059153777553,15.3528723010164,14.7893892218834,14.7893892218834,5346.2829880091,0.0,1.0
2022-09-20,18.2983,18.2983,18.17,18.17,626,14.9431629375366,14.9431629375366,14.8383877505036,14.8383877505036,766.553630438318,0.0,1.0
2022-09-21,18.41,18.41,18.23,18.38,4151,15.0343818649847,15.0343818649847,14.8873862791239,15.0098826006746,5083.00977627708,0.0,1.0
2022-09-22,18.35,18.35,18.22,18.29,915,14.9853833363644,14.9853833363644,14.8792198576872,14.9363848077442,1120.44180806879,0.0,1.0
2022-09-23,17.2156,17.2156,17.1,17.12,321,14.058984488584,14.058984488584,13.9645806567756,13.980913499649,393.07302774872,0.0,1.0
2022-09-26,16.552,17.1401,16.552,17.1401,608,13.5170607620438,13.9973280067368,13.5170607620438,13.9973280067368,744.5121522468,0.0,1.0
2022-09-27,16.7,16.88,16.7,16.88,505,13.6379237993071,13.7849193851679,13.6379237993071,13.7849193851679,618.385915928675,0.0,1.0
2022-09-28,18.06,18.06,17.56,17.56,6626,14.7485571146998,14.7485571146998,14.3402360428643,14.3402360428643,8113.71302761068,0.0,1.0
2022-09-29,18.2,18.2,18.11,18.11,477,14.8628870148138,14.8628870148138,14.7893892218834,14.7893892218834,584.099172075201,0.0,1.0
2022-09-30,18.49,19.15,18.405,18.74,3641,15.0997132364784,15.6386970513013,15.0302986542663,15.3038737723962,4458.50122751742,0.0,1.0
2022-10-03,19.47,19.47,19.21,19.21,4134,15.9000225372761,15.9000225372761,15.6876955799216,15.6876955799216,5062.19282465174,0.0,1.0
2022-10-04,20.17,20.17,19.909,19.96,927,16.4716720378458,16.4716720378458,16.2585284383477,16.3001771876749,1135.13612686313,0.0,1.0
2022-10-05,19.8,19.8,19.3,19.5799,7798,16.1695144446875,16.1695144446875,15.761193372852,15.9897715088655,9548.85816319168,0.0,1.0
2022-10-06,19.96,20.19,19.4314,19.84,11381,16.3001771876749,16.4880048807192,15.8685001505303,16.2021801304344,13936.3368498698,0.0,1.0
2022-10-07,18.9194,19.35,18.9194,19.14,344,15.4503793729708,15.8020254800355,15.4503793729708,15.6305306298646,421.237138771214,0.0,1.0
2022-10-10,18.4,18.7157,18.36,18.7157,3218,15.026215443548,15.2840293683049,14.9935497578011,15.2840293683049,3940.52649001677,0.0,1.0
2022-10-11,18.1531,18.82,18.1531,18.55,1989,14.8245864982756,15.3692051438898,14.8245864982756,15.1487117650987,2435.58334016264,0.0,1.0
2022-10-12,18.36,18.39,18.13,18.39,1639,14.9935497578011,15.0180490221113,14.8057220647568,15.0180490221113,2006.99904199425,0.0,1.0
2022-10-13,18.0793,18.0999,17.39,17.48,1289,14.7643183080727,14.7811411362323,14.2014068784402,14.2749046713706,1578.41474382586,0.0,1.0
2022-10-14,17.1449,17.3706,17.1449,17.3706,1779,14.0012478890264,14.185564020853,14.0012478890264,14.185564020853,2178.4327612616,0.0,1.0
2022-10-17,17.65,18.0,17.61,18.0,761,14.4137338357947,14.6995585860796,14.3810681500478,14.6995585860796,931.864716874692,0.0,1.0
2022-10-18,17.7472,17.84,17.6017,17.83,4724,14.4931114521595,14.5688958430922,14.3742900202554,14.5607294216555,5784.66349870704,0.0,1.0
2022-10-19,17.1202,17.1202,17.1202,17.1202,7,13.9810768280777,13.9810768280777,13.9810768280777,13.9810768280777,8.57168596336777,0.0,1.0
2022-10-20,17.31,17.68,17.3,17.63,1030,14.1360755069465,14.4382331001048,14.1279090855098,14.3974009929213,1261.26236318125,0.0,1.0
2022-10-21,18.3,18.3,17.61,17.61,3336,14.9445512291809,14.9445512291809,14.3810681500478,14.3810681500478,4085.02062482783,0.0,1.0
2022-10-24,18.03,18.15,17.8845,18.15,2993,14.7240578503897,14.8220549076302,14.6052364184855,14.8220549076302,3665.00801262281,0.0,1.0
2022-10-25,18.18,18.18,18.03,18.03,4149,14.9996174089286,14.9996174089286,14.875858189383,14.875858189383,5028.71626279618,0.18743,1.0
2022-10-26,18.8,18.87,18.56,18.56,1394,15.5111555163838,15.5689098188385,15.3131407651108,15.3131407651108,1689.57109432101,0.0,1.0
2022-10-27,18.5538,18.81,18.5,18.81,1668,15.3080253840363,15.5194061310202,15.2636370772926,15.5194061310202,2021.6675647973,0.0,1.0
2022-10-28,18.31,18.31,18.08,18.13,4170,15.1068753992015,15.1068753992015,14.9171112625649,14.9583643357467,5054.16891199326,0.0,1.0
2022-10-31,17.86,17.97,17.75,17.97,1285,14.7355977405646,14.8263545015648,14.6448409795645,14.8263545015648,1557.45972467898,0.0,1.0
2022-11-01,18.32,18.39,18.23,18.23,3135,15.1151260138379,15.1728803162925,15.0408704821105,15.0408704821105,3799.71691585104,0.0,1.0
2022-11-02,17.2974,18.45,17.2974,18.45,136,14.2714181611222,15.2223840041107,14.2714181611222,15.2223840041107,164.836204324001,0.0,1.0
2022-11-03,16.7297,17.01,16.7,17.01,6980,13.8030307682152,14.0342954964728,13.7785264427452,14.0342954964728,8459.97578074655,0.0,1.0
2022-11-04,18.75,18.75,17.68,17.68,7575,15.469902443202,15.469902443202,14.5870866771099,14.5870866771099,9181.134174664,0.0,1.0
2022-11-07,18.85,18.85,18.7,18.7,623,15.5524085895657,15.5524085895657,15.4286493700201,15.4286493700201,755.095259513622,0.0,1.0
2022-11-08,20.21,20.21,18.81,18.81,2632,16.6744921801126,16.6744921801126,15.5194061310202,15.5194061310202,3190.06536603508,0.0,1.0
2022-11-09,19.8754,20.2301,19.8754,20.2301,519,16.3984266143795,16.6910759155317,16.3984266143795,16.6910759155317,629.044044442329,0.0,1.0
2022-11-10,21.6982,21.76,21.4099,21.41,6955,17.9023486502979,17.9533374487506,17.6644834303312,17.6645659364775,8429.67500789282,0.0,1.0
2022-11-11,21.9797,21.9797,21.7799,21.95,3374,18.1346034523118,18.1346034523118,17.969756171877,18.1100991268418,4089.3923043322,0.0,1.0
2022-11-14,21.9218,22.0,21.9218,22.0,715,18.0868323935672,18.1513522000236,18.0868323935672,18.1513522000236,866.602103615152,0.0,1.0
2022-11-15,21.8157,22.04,21.56,22.04,11561,17.9992933722753,18.1843546585691,17.7883251560232,18.1843546585691,14012.2893984542,0.0,1.0
2022-11-16,21.503,21.533,21.503,21.5301,15144,17.7412966525958,17.766048496505,17.7412966525958,17.7636558182604,18354.9961638432,0.0,1.0
2022-11-17,21.0662,21.15,21.0096,21.1499,2190,17.380909805279,17.4500499559318,17.3342113264371,17.4499674497854,2654.34770198207,0.0,1.0
2022-11-18,21.1,21.1,20.85,21.06,1980,17.4087968827499,17.4087968827499,17.2025315168406,17.3757944242044,2399.8212100112,0.0,1.0
2022-11-21,20.87,20.87,20.471,20.48,883,17.2190327461133,17.2190327461133,16.889833222122,16.8972587752947,1070.22329719186,0.0,1.0
2022-11-22,21.62,21.62,21.1699,21.1699,2620,17.8378288438414,17.8378288438414,17.4664686790582,17.4664686790582,3175.52099506531,0.0,1.0
2022-11-23,21.9965,21.9965,21.37,21.67,1070,18.1484644849009,18.1484644849009,17.631563477932,17.8790819170233,1296.87307813736,0.0,1.0
2022-11-25,21.91,22.03,21.91,22.03,909,18.0770966682963,18.1761040439328,18.0770966682963,18.1761040439328,1101.73610095968,0.0,1.0
2022-11-28,20.9914,21.5899,20.9914,21.5899,1381,17.3191952077989,17.8129944937859,17.3191952077989,17.8129944937859,1673.8146924371,0.0,1.0
2022-11-29,21.65,21.7299,21.4881,21.7299,786,17.8625806877505,17.9285030986952,17.7290032367876,17.9285030986952,952.656298519595,0.0,1.0
2022-11-30,22.49,23.54,22.12,22.12,8838,18.555632317206,19.4219468540253,18.2503595756601,18.2503595756601,10711.9292192318,0.0,1.0
2022-12-01,23.3979,23.9,23.23,23.5,9449,19.3047056200424,19.7189689809348,19.1661778002977,19.3889443954798,11452.4801077756,0.0,1.0
2022-12-02,23.39,23.39,22.71,22.72,2287,19.2981876344797,19.2981876344797,18.7371458392062,18.7453964538426,2771.91470065434,0.0,1.0
2022-12-05,22.2534,23.13,22.2534,23.13,2379,18.3604227749094,19.0836716539339,18.3604227749094,19.0836716539339,2883.42154475586,0.0,1.0
2022-12-06,22.3125,22.458,22.3,22.458,7388,18.4091839074103,18.5292303503696,18.3988706391149,18.5292303503696,8954.48439371854,0.0,1.0
2022-12-07,23.0,23.13,22.71,22.94,4250,18.9764136636611,19.0836716539339,18.7371458392062,18.9269099758428,5151.13138512502,0.0,1.0
2022-12-08,22.9403,23.06,22.9403,22.99,1336,18.9271574942819,19.0259173514793,18.9271574942819,18.9681630490247,1619.27330130048,0.0,1.0
2022-12-09,22.8261,23.1799,22.8261,23.13,4329,18.8329354751345,19.1248422209694,18.8329354751345,19.0836716539339,5246.88182734265,0.0,1.0
2022-12-12,22.52,22.5639,21.661,22.46,4682,18.5803841611151,18.6166043593688,17.8716563638505,18.5308804732969,5674.72874003656,0.0,1.0
2022-12-13,23.3382,23.45,23.26,23.3,1405,19.2554494506633,19.3476913222979,19.1909296442068,19.2239321027523,1702.90343437662,0.0,1.0
2022-12-14,23.2286,23.42,23.2,23.38,2176,19.1650227142486,19.3229394783888,19.1414259563886,19.2899370198433,2637.37926918401,0.0,1.0
2022-12-15,21.99,22.29,21.82,22.29,3059,18.1431015853873,18.3906200244785,18.0028411365689,18.3906200244785,3707.60256637587,0.0,1.0
2022-12-16,22.32,22.32,21.95,21.95,671,18.4153718683876,18.4153718683876,18.1100991268418,18.1100991268418,813.272743392682,0.0,1.0
2022-12-19,21.9753,22.14,21.9753,22.14,525,18.1309731818718,18.2668608049329,18.1309731818718,18.2668608049329,636.316229927209,0.0,1.0
2022-12-20,23.08,23.1334,22.46,22.46,1754,19.0424185807521,19.0864768629103,18.5308804732969,18.5308804732969,2125.90222341395,0.0,1.0
2022-12-21,23.226,23.471,23.226,23.3899,1265,19.1628775544431,19.3650176130343,19.1628775544431,19.2981051283333,1533.21910639604,0.0,1.0
2022-12-22,22.6915,22.79,21.661,22.7888,41638,18.7218822021289,18.8031507562972,17.8716563638505,18.8021606825408,50466.5432032556,0.0,1.0
2022-12-23,22.81,22.9899,22.78,22.88,1432,18.9382710721971,19.0876351653969,18.9133632189676,18.9963893963994,1724.75723235123,0.14377,1.0
2022-12-27,23.49,24.26,22.01,22.92,11851,19.5028490787335,20.1421506449584,18.2740616527426,19.0295998673721,14273.8114249961,0.0,1.0
2022-12-28,22.77,23.28,22.77,23.26,1988,18.9050606012244,19.3284941061266,18.9050606012244,19.3118888706403,2394.4255432362,0.0,1.0
2022-12-29,22.9751,23.0435,22.96,22.96,3248,19.075347291137,19.1321371965004,19.0628103383448,19.0628103383448,3912.0191974,0.0,1.0
2022-12-30,22.9648,22.9648,22.9599,22.9599,378,19.0667955948616,19.0667955948616,19.0627273121674,19.0627273121674,455.278096249136,0.0,1.0
2023-01-03,23.87,24.27,21.53,23.66,67255,19.8183485529744,20.1504532627016,17.8755360010699,19.6439935803675,81004.5723895123,0.0,1.0
2023-01-04,25.08,25.17,24.5,24.65,5991,20.8229652998993,20.897688859588,20.3414134707948,20.4659527369425,7215.79649372641,0.0,1.0
2023-01-05,24.5947,24.6599,24.13,24.25,5422,20.4200392608227,20.4741723285083,20.0342166142971,20.1338480272153,6530.47047053657,0.0,1.0
2023-01-06,25.62,25.9,25.52,25.64,6719,21.2713066580311,21.5037799548402,21.1882804805993,21.2879118935175,8092.62838279882,0.0,1.0
2023-01-09,25.5,26.16,25.36,26.16,55725,21.1716752451129,21.7196480161629,21.0554385967084,21.7196480161629,67117.3860145058,0.0,1.0
2023-01-10,26.0075,26.08,25.74,25.79,5469,21.5930330955794,21.6532270742175,21.3709380709493,21.4124511596652,6587.07912271569,0.0,1.0
2023-01-11,25.9352,26.23,25.7224,26.23,10613,21.5330051692962,21.7777663403652,21.3563254637213,21.7777663403652,12782.7154378098,0.0,1.0
2023-01-12,26.5948,26.7,26.12,26.12,4313,22.0806458356365,22.1679893742947,21.6864375451902,21.6864375451902,5194.7471669908,0.0,1.0
2023-01-13,27.1816,27.24,26.12,26.49,6746,22.5678434448064,22.6163307324265,21.6864375451902,21.9936344016879,8125.14824681659,0.0,1.0
2023-01-17,26.3508,26.96,26.3508,26.96,7949,21.8780619627028,22.3838574356175,21.8780619627028,22.3838574356175,9574.08885472062,0.0,1.0
2023-01-18,26.21,26.6,26.075,26.6,55129,21.7611611048788,22.0849631968629,21.6490757653459,22.0849631968629,66399.5401272982,0.0,1.0
2023-01-19,26.9,27.01,26.65,26.65,1108,22.3340417291584,22.4253705243334,22.1264762855788,22.1264762855788,1334.51886413768,0.0,1.0
2023-01-20,27.0938,27.17,27.08,27.08,492,22.4949464610212,22.5582124082243,22.4834888485356,22.4834888485356,592.584188768718,0.0,1.0
2023-01-23,27.1666,27.1666,26.59,26.665,722,22.5553895181916,22.5553895181916,22.0766605791197,22.1389302121936,869.605252624012,0.0,1.0
2023-01-24,27.4293,27.44,26.6942,26.94,945,22.773499286305,22.7823830872902,22.1631738560037,22.3672522001311,1138.19524062284,0.0,1.0
2023-01-25,27.8702,27.8702,27.1184,27.28,2200,23.1395617026018,23.1395617026018,22.5153709006694,22.6495412033993,2649.7666977463,0.0,1.0
2023-01-26,27.1904,27.235,26.78,27.235,2546,22.5751497484204,22.6121794235549,22.2344103162402,22.6121794235549,3066.5027329373,0.0,1.0
2023-01-27,26.9552,27.0979,26.92,26.92,4185,22.3798721791007,22.4983505342959,22.3506469646447,22.3506469646447,5040.57892275831,0.0,1.0
2023-01-30,26.55,26.67,26.31,26.67,1100,22.043450108147,22.1430815210652,21.8441872823107,22.1430815210652,1324.88334887315,0.0,1.0
2023-01-31,26.564,26.58,26.06,26.4,5362,22.0550737729875,22.0683579613766,21.6366218387311,21.9189108419993,6458.20410605256,0.0,1.0
2023-02-01,27.5017,27.5017,26.53,26.53,13084,22.8336102387656,22.8336102387656,22.0268448726606,22.0268448726606,15758.8852151421,0.0,1.0
2023-02-02,26.2767,27.1099,26.2767,27.1099,1956,21.8165395652259,22.5083136755877,21.8165395652259,22.5083136755877,2355.88348217807,0.0,1.0
2023-02-03,24.6031,25.28,24.6031,25.28,2338,20.427013459727,20.989017654763,20.427013459727,20.989017654763,2815.97933605948,0.0,1.0
2023-02-06,24.5533,24.655,24.36,24.48,1862,20.385666423366,20.4701040458141,20.2251768223902,20.3248082353084,2242.66617781982,0.0,1.0
2023-02-07,24.8988,25.257,24.725,24.725,1582,20.6725218663929,20.9699216339536,20.5282223700164,20.5282223700164,1905.4231435612,0.0,1.0
2023-02-08,24.8509,25.12,24.68,24.6801,2731,20.632752327403,20.856175770872,20.4908605901721,20.4909436163495,3289.32402342961,0.0,1.0
2023-02-09,24.204,24.24,24.204,24.24,556,20.0956559855966,20.1255454094721,20.0956559855966,20.1255454094721,669.668310884974,0.0,1.0
2023-02-10,24.1547,24.1547,24.0,24.0,1205,20.0547240801227,20.0547240801227,19.9262825836357,19.9262825836357,1451.34948672013,0.0,1.0
2023-02-13,23.9402,24.0,23.77,24.0,667,19.8766329295315,19.9262825836357,19.7353223755425,19.9262825836357,803.361085180355,0.0,1.0
2023-02-14,23.9853,23.9853,23.54,23.54,955,19.9140777355532,19.9140777355532,19.5443621674494,19.5443621674494,1150.23963470351,0.0,1.0
2023-02-15,23.0689,23.0689,22.89,22.89,970,19.1532258455681,19.1532258455681,19.0046920141426,19.0046920141426,1168.3062258245,0.0,1.0
2023-02-16,23.0167,23.0167,22.46,22.83,6308,19.1098861809487,19.1098861809487,18.6476794511858,18.9548763076835,7597.60378608347,0.0,1.0
2023-02-17,22.9014,22.9014,22.6385,22.6385,547,19.0141569983698,19.0141569983698,18.7958811779015,18.7958811779015,658.828356212375,0.0,1.0
2023-02-21,22.567,22.65,22.567,22.63,798,18.7365174610378,18.8054291883062,18.7365174610378,18.7888239528198,961.142647637067,0.0,1.0
2023-02-22,21.9444,22.23,21.9444,22.13,897,18.2195964803473,18.4567192430926,18.2195964803473,18.3736930656608,1080.38214903565,0.0,1.0
2023-02-23,21.7889,21.83,21.6169,21.79,1000,18.0904907744408,18.1246145333653,17.9476857492581,18.0914040623926,1204.4394080665,0.0,1.0
2023-02-24,21.4375,21.4375,21.4375,21.4375,272,17.7987367869454,17.7987367869454,17.7987367869454,17.7987367869454,327.607518994089,0.0,1.0
2023-02-27,21.6463,21.85,21.6463,21.81,29581,17.9720954454231,18.1412197688517,17.9720954454231,18.108009297879,35628.5221300151,0.0,1.0
2023-02-28,21.9216,22.0,21.9216,22.0,260,18.2006665118929,18.2657590349994,18.2006665118929,18.2657590349994,313.154246097289,0.0,1.0
2023-03-01,22.5779,22.5779,22.4857,22.4857,665,18.7455673143779,18.7455673143779,18.6690171787857,18.6690171787857,800.952206364221,0.0,1.0
2023-03-02,22.6116,22.6116,22.4865,22.4865,378,18.7735471361724,18.7735471361724,18.6696813882052,18.6696813882052,455.278096249137,0.0,1.0
2023-03-03,23.01,23.01,23.01,23.01,292,19.1043234270607,19.1043234270607,19.1043234270607,19.1043234270607,351.696307155419,0.0,1.0
2023-03-06,22.605,23.0,22.51,23.0,1718,18.7680674084619,19.0960208093176,18.6891925399017,19.0960208093176,2069.22690305825,0.0,1.0
2023-03-07,21.4681,22.34,21.4681,22.34,761,17.8241427972396,18.5480480382676,17.8241427972396,18.5480480382676,916.578389538605,0.0,1.0
2023-03-08,21.315,21.81,21.16,21.23,10427,17.6970297195915,18.108009297879,17.5683391445722,17.6264574687744,12558.6897079094,0.0,1.0
2023-03-09,21.5074,21.5074,21.5074,21.5074,88,17.8567720849703,17.8567720849703,17.8567720849703,17.8567720849703,105.990667909852,0.0,1.0
2023-03-10,22.1952,22.82,22.13,22.82,1973,18.4278261333463,18.9465736899403,18.3736930656608,18.9465736899403,2376.3589521152,0.0,1.0
2023-03-13,23.9894,24.1399,23.2,23.2,2952,19.9174818088279,20.0424362058628,19.2620731641812,19.2620731641812,3555.50513261231,0.0,1.0
2023-03-14,23.9939,24.0999,23.985,24.0999,660,19.9212179868124,20.0092257348901,19.9138286570209,20.0092257348901,794.930009323889,0.0,1.0
2023-03-15,24.124,24.2446,24.005,24.2446,2582,20.0292350436512,20.1293646136339,19.9304338925073,20.1293646136339,3109.8625516277,0.0,1.0
2023-03-16,24.043,24.043,23.65,24.0,7714,19.9619838399314,19.9619838399314,19.6356909626244,19.9262825836357,9291.04559382498,0.0,1.0
2023-03-17,25.75,26.06,24.1001,24.83,4429,21.3792406886925,21.6366218387311,20.009391787245,20.6153998563198,5334.46213832652,0.0,1.0
2023-03-20,26.1537,26.22,25.82,26.22,4863,21.7144173669847,21.769463722622,21.4373590128948,21.769463722622,5857.18884142739,0.0,1.0
2023-03-21,24.88,26.16,24.88,25.77,1299,20.6569129450357,21.7196480161629,20.6569129450357,21.3958459241789,1564.56679107838,0.0,1.0
2023-03-22,25.7,25.7,25.0,25.04,3841,21.3377275999766,21.3377275999766,20.7565443579539,20.7897548289266,4626.25176638342,0.0,1.0
2023-03-23,26.48,26.58,26.25,26.25,1436,21.9853317839447,22.0683579613766,21.7943715758516,21.7943715758516,1729.5749899835,0.0,1.0
2023-03-24,26.3867,26.68,26.3867,26.68,2227,21.9078683604009,22.1513841388084,21.9078683604009,22.1513841388084,2682.28656176409,0.0,1.0
2023-03-27,26.07,26.07,24.56,25.54,3880,21.6449244564743,21.6449244564743,20.3912291772539,21.2048857160857,4673.22490329802,0.0,1.0
2023-03-28,26.8834,26.8834,26.19,26.19,1382,22.3202593837047,22.3202593837047,21.7445558693925,21.7445558693925,1664.5352619479,0.0,1.0
2023-03-29,26.6279,26.66,26.5701,26.66,2375,22.1081275003664,22.134778903322,22.0601383698108,22.134778903322,2860.54359415794,0.0,1.0
2023-03-30,27.34,27.34,26.69,26.69,8103,22.6993569098584,22.6993569098584,22.1596867565516,22.1596867565516,9759.57252356283,0.0,1.0
2023-03-31,26.9529,27.34,26.8831,27.34,963,22.3779625770198,22.6993569098584,22.3200103051724,22.6993569098584,1159.87514996804,0.0,1.0
2023-04-03,27.64,27.82,27.0,27.0,2208,22.9484354421538,23.0978825615311,22.4170679065902,22.4170679065902,2659.40221301083,0.0,1.0
2023-04-04,29.06,29.08,27.92,27.92,18390,24.1274071616856,24.1440123971719,23.1809087389629,23.1809087389629,22149.6407143429,0.0,1.0
2023-04-05,28.9747,29.29,28.78,29.29,1816,24.0565858323362,24.3183673697788,23.8949338648765,24.3183673697788,2187.26196504877,0.0,1.0
2023-04-06,29.0725,29.0725,28.57,28.9,3299,24.1377854338646,24.1377854338646,23.7205788922697,23.9945652777947,3973.44560721137,0.0,1.0
2023-04-10,28.4916,28.5799,26.6541,28.51,3130,23.6554863691631,23.7287984838354,22.1298803588535,23.6707631858106,3769.89534724815,0.0,1.0
2023-04-11,29.13,29.44,26.01,28.0,20505,24.1855254858878,24.4429066359265,21.5951087500152,23.2473296809083,24697.0300624036,0.0,1.0
2023-04-12,29.26,29.47,28.91,28.91,2721,24.2934595165492,24.467814489156,24.0028678955379,24.0028678955379,3277.27962934895,0.0,1.0
2023-04-13,30.425,30.5999,30.11,30.11,13930,25.2607144836299,25.4059272679581,24.9991820247196,24.9991820247196,16777.8409543663,0.0,1.0
2023-04-14,29.4687,29.72,28.98,29.72,12173,24.4667351488494,24.6753799327356,24.0609862197401,24.6753799327356,14661.6409143935,0.0,1.0
2023-04-17,28.8006,28.88,28.37,28.85,4394,23.9120372574274,23.9779600423083,23.5545265374061,23.9530521890788,5292.30675904421,0.0,1.0
2023-04-18,29.0666,29.22,28.9,29.22,1926,24.1328868893961,24.2602490455765,23.9945652777947,24.2602490455765,2319.75029993608,0.0,1.0
2023-04-19,28.38,28.6,28.34,28.43,1879,23.5628291551492,23.7454867454992,23.5296186841765,23.6043422438651,2263.14164775696,0.0,1.0
2023-04-20,28.4997,28.8699,28.4997,28.8699,1433,23.6622114895351,23.9695743983877,23.6622114895351,23.9695743983877,1725.9616717593,0.0,1.0
2023-04-21,27.97,28.085,27.55,28.05,11064,23.2224218276788,23.3179019317254,22.8737118824652,23.2888427696242,13325.9176108477,0.0,1.0
2023-04-24,28.22,28.29,27.78,27.78,962,23.4299872712583,23.4881055954606,23.0646720905583,23.0646720905583,1158.67071055997,0.0,1.0
2023-04-25,28.1873,28.19,28.0954,28.19,2514,23.4028377112381,23.4050794180288,23.3265366541783,23.4050794180288,3027.96067187918,0.0,1.0
2023-04-26,27.8856,28.302,27.8856,28.15,573,23.1523477339263,23.4980687367524,23.1523477339263,23.3718689470561,690.143780822105,0.0,1.0
2023-04-27,28.1,28.1588,27.55,27.87,12252,23.3303558583402,23.3791752506701,22.8737118824652,23.139395650247,14756.7916276307,0.0,1.0
2023-04-28,28.0566,28.21,27.93,28.15,10227,23.2943224973347,23.4216846535151,23.1892113567061,23.3718689470561,12317.8018262961,0.0,1.0
2023-05-01,27.8016,28.266,27.8016,28.26,1023,23.0826057448836,23.468179312877,23.0826057448836,23.4631977422311,1232.14151445203,0.0,1.0
2023-05-02,29.16,29.24,28.2,28.2,5736,24.2104333391174,24.2768542810628,23.413382035772,23.413382035772,6908.66444466944,0.0,1.0
2023-05-03,29.4169,29.4169,29.2,29.2,893,24.4237275889397,24.4237275889397,24.2436438100901,24.2436438100901,1075.56439140339,0.0,1.0
2023-05-04,30.4222,30.875,30.3715,30.875,4179,25.2583897506618,25.634332282073,25.2162954787038,25.634332282073,5033.3522863099,0.0,1.0
2023-05-05,29.6,29.63,29.05,29.36,3181,24.5757485198174,24.6006563730469,24.1191045439424,24.376485693981,3831.32175705953,0.0,1.0
2023-05-08,29.7548,29.7548,29.7548,29.7548,263,24.7042730424818,24.7042730424818,24.7042730424818,24.7042730424818,316.76756432149,0.0,1.0
2023-05-09,29.8699,29.8699,29.51,29.51,213,24.7998361727059,24.7998361727059,24.5010249601287,24.5010249601287,256.545593918164,0.0,1.0
2023-05-10,29.6472,30.07,29.6472,30.07,1282,24.6149368755652,24.9659715537469,24.6149368755652,24.9659715537469,1544.09132114125,0.0,1.0
2023-05-11,28.3748,29.22,28.28,29.22,1779,23.5585117939228,24.2602490455765,23.4798029777174,24.2602490455765,2142.6977069503,0.0,1.0
2023-05-12,28.12,28.465,28.12,28.465,2685,23.3469610938265,23.6334014059663,23.3469610938265,23.6334014059663,3233.91981065855,0.0,1.0
2023-05-15,28.6753,28.6753,28.52,28.52,1174,23.8080054571054,23.8080054571054,23.6790658035538,23.6790658035538,1414.01186507007,0.0,1.0
2023-05-16,27.6661,28.55,27.13,28.53,3007,22.9701052744635,23.7039736567833,22.5250019372515,23.687368421297,3621.74930005596,0.0,1.0
2023-05-17,27.275,27.57,27.18,27.57,8209,22.6453898945277,22.8903171179515,22.5665150259674,22.8903171179515,9887.24310081788,0.0,1.0
2023-05-18,26.2749,26.42,25.89,26.38,2692,21.8150450940321,21.9355160774857,21.495477337097,21.9023056065129,3242.35088651501,0.0,1.0
2023-05-19,26.6532,26.88,26.21,26.57,19091,22.1291331232566,22.317436493672,21.7611611048788,22.0600553436334,22993.9527393976,0.0,1.0
2023-05-22,26.505,26.77,26.47,26.5071,1939,22.0060883283027,22.226107698497,21.9770291662016,22.0078318780288,2335.40801224094,0.0,1.0
2023-05-23,26.3909,26.415,26.1839,26.22,1782,21.911355459853,21.9313647686141,21.7394912725691,21.769463722622,2146.3110251745,0.0,1.0
2023-05-24,25.5823,25.78,25.5823,25.78,920,21.2400057891393,21.404148541922,21.2400057891393,21.404148541922,1108.08425542118,0.0,1.0
2023-05-25,24.7952,24.7952,24.7952,24.7952,612,20.5865067465735,20.5865067465735,20.5865067465735,20.5865067465735,737.116917736698,0.0,1.0
2023-05-26,25.0121,25.0121,24.75,24.75,1309,20.7665905254231,20.7665905254231,20.5489789143743,20.5489789143743,1576.61118515905,0.0,1.0
2023-05-30,25.0485,25.05,25.0,25.0,502,20.7968120540083,20.7980574466698,20.7565443579539,20.7565443579539,604.628582849383,0.0,1.0
2023-05-31,25.4882,25.4882,25.4882,25.4882,64,21.161878156176,21.161878156176,21.161878156176,21.161878156176,77.0841221162559,0.0,1.0
2023-06-01,26.4884,26.7699,25.9314,25.9314,2178,21.992305982849,22.2260246723196,21.5298501745538,21.5298501745538,2623.26903076884,0.0,1.0
2023-06-02,25.7882,26.365,25.7882,26.365,283,21.4109566884714,21.8898516798982,21.4109566884714,21.8898516798982,340.85635248282,0.0,1.0
2023-06-05,26.0729,26.0729,25.95,26.0109,637,21.6473322156198,21.6473322156198,21.5452930435561,21.5958559856121,767.227902938361,0.0,1.0
2023-06-06,26.0667,26.0667,24.87,24.87,1200,21.642184592619,21.642184592619,20.6486103272925,20.6486103272925,1445.3272896798,0.0,1.0
2023-06-07,25.4449,26.3,25.415,26.3,950,21.125927821348,21.8358846645675,21.1011029942959,21.8358846645675,1144.21743766318,0.0,1.0
2023-06-08,25.9589,26.0,25.44,25.75,2209,21.5526823733475,21.586806132272,21.1218595386539,21.3792406886925,2660.6066524189,0.0,1.0
2023-06-09,25.7214,25.7214,25.7214,25.7214,87,21.355495201947,21.355495201947,21.355495201947,21.355495201947,104.786228501785,0.0,1.0
2023-06-12,25.56,25.56,25.39,25.52,629,21.221490951572,21.221490951572,21.080346449938,21.1882804805993,757.592387673829,0.0,1.0
2023-06-13,25.325,25.73,25.3201,25.73,1010,21.0263794346073,21.3626354532061,21.0223111519131,21.3626354532061,1216.48380214716,0.0,1.0
2023-06-14,25.3303,25.3303,25.04,25.04,301,21.0307798220112,21.0307798220112,20.7897548289266,20.7897548289266,362.536261828016,0.0,1.0
2023-06-15,25.55,25.55,25.55,25.55,752,21.2131883338289,21.2131883338289,21.2131883338289,21.2131883338289,905.738434866006,0.0,1.0
2023-06-16,25.7201,25.9399,25.7201,25.9399,201,21.3544158616404,21.5369073996355,21.3544158616404,21.5369073996355,242.092321021366,0.0,1.0
2023-06-20,24.653,24.653,24.5801,24.5801,316,20.4684435222655,20.4684435222655,20.4079174389177,20.4079174389177,380.602852949013,0.0,1.0
2023-06-21,24.5496,24.5496,24.43,24.515,2303,20.382594454801,20.382594454801,20.2832951465925,20.3538673974096,2773.82395677714,0.0,1.0
2023-06-22,24.11,24.2599,23.91,23.91,3541,20.0176113788107,20.142067618781,19.8515590239471,19.8515590239471,4264.91994396348,0.0,1.0
2023-06-23,24.2,26.68,24.2,24.28,2840,20.0923349384993,22.1513841388084,20.0923349384993,20.1587558804448,3420.60791890887,0.0,1.0
2023-06-26,24.3311,24.3311,24.07,24.1,1068,20.2011822571125,20.2011822571125,19.984400907838,20.0093087610675,1286.34128781502,0.0,1.0
2023-06-27,23.9677,23.9677,23.9677,23.9677,290,19.8994651283252,19.8994651283252,19.8994651283252,19.8994651283252,349.287428339286,0.0,1.0
2023-06-28,23.6209,23.6209,23.6209,23.6209,18,19.6115303449917,19.6115303449917,19.6115303449917,19.6115303449917,21.679909345197,0.0,1.0
2023-06-29,23.7887,23.7887,23.7887,23.7887,336,19.7508482707223,19.7508482707223,19.7508482707223,19.7508482707223,404.691641110344,0.0,1.0
2023-06-30,24.28,24.34,24.28,24.29,780,20.1587558804448,20.2085715869039,20.1587558804448,20.167058498188,939.46273829187,0.0,1.0
2023-07-03,24.6117,24.7199,24.6117,24.7199,169,20.4341537109861,20.5239880349674,20.4341537109861,20.5239880349674,203.550259963239,0.0,1.0
2023-07-05,24.0797,24.5199,24.03,24.5199,5437,19.9924544470489,20.3579356801037,19.9511904368653,20.3579356801037,6548.53706165755,0.0,1.0
2023-07-06,23.4449,23.4449,23.3215,23.3215,715,19.4654042727117,19.4654042727117,19.3629499697608,19.3629499697608,861.174176767547,0.0,1.0
2023-07-07,23.85,23.8777,23.85,23.8777,319,19.801743317488,19.8247415686366,19.801743317488,19.8247415686366,384.216171173213,0.0,1.0
2023-07-10,24.2304,24.25,24.2304,24.25,249,20.1175748964386,20.1338480272153,20.1175748964386,20.1338480272153,299.905412608559,0.0,1.0
2023-07-11,24.5269,24.58,24.5269,24.575,329,20.363747512524,20.4078344127402,20.363747512524,20.4036831038687,396.260565253877,0.0,1.0
2023-07-12,25.9293,25.9293,25.9293,25.9293,97,21.5281066248277,21.5281066248277,21.5281066248277,21.5281066248277,116.830622582451,0.0,1.0
2023-07-13,26.208,26.22,26.1,26.1,1280,21.7595005813302,21.769463722622,21.6698323097038,21.6698323097038,1541.68244232512,0.0,1.0
2023-07-14,26.0457,26.33,26.02,26.33,984,21.6247490953584,21.860792517797,21.6034113677584,21.860792517797,1185.16837753743,0.0,1.0
2023-07-17,26.0142,26.0142,25.85,25.85,285,21.5985958494673,21.5985958494673,21.4622668661243,21.4622668661243,343.265231298953,0.0,1.0
2023-07-18,26.7098,26.7098,26.28,26.28,1123,22.1761259396831,22.1761259396831,21.8192794290811,21.8192794290811,1352.58545525868,0.0,1.0
2023-07-19,26.545,26.66,26.39,26.66,936,22.0392987992754,22.134778903322,21.9106082242561,22.134778903322,1127.35528595024,0.0,1.0
2023-07-20,25.784,25.805,25.69,25.805,1317,21.4074695890193,21.42490508628,21.3294249822334,21.42490508628,1586.24670042358,0.0,1.0
2023-07-21,25.605,25.605,25.4,25.4,486,21.2588527314164,21.2588527314164,21.0886490676811,21.0886490676811,585.357552320317,0.0,1.0
2023-07-24,25.485,25.485,25.485,25.485,156,21.1592213184982,21.1592213184982,21.1592213184982,21.1592213184982,187.892547658374,0.0,1.0
2023-07-25,25.8289,25.8289,25.8289,25.8289,196,21.4447483426862,21.4447483426862,21.4447483426862,21.4447483426862,236.070123981034,0.0,1.0
2023-07-26,25.8457,25.8457,25.8457,25.8457,30,21.4586967404947,21.4586967404947,21.4586967404947,21.4586967404947,36.133182241995,0.0,1.0
2023-07-27,24.6152,24.6152,24.6152,24.6152,143,20.4370596271962,20.4370596271962,20.4370596271962,20.4370596271962,172.23483535351,0.0,1.0
2023-07-28,25.0646,25.2,25.04,25.2,1111,20.8101792685748,20.9225967128175,20.7897548289266,20.9225967128175,1338.13218236188,0.0,1.0
2023-07-31,25.4467,25.57,25.1,25.1,900,21.1274222925418,21.2297935693152,20.8395705353857,20.8395705353857,1083.99546725985,0.0,1.0
2023-08-01,24.4148,24.5701,24.4125,24.57,894,20.2706751676229,20.3996148211745,20.268765565542,20.3995317949971,1076.76883081145,0.0,1.0
2023-08-02,23.6458,23.7172,23.6458,23.7172,1803,19.6322038631722,19.6914845538585,19.6322038631722,19.6914845538585,2171.6042527439,0.0,1.0
2023-08-03,23.5266,23.5266,23.5266,23.5266,15,19.5332366596735,19.5332366596735,19.5332366596735,19.5332366596735,18.0665911209975,0.0,1.0
2023-08-04,23.8001,23.8001,23.65,23.71,1788,19.7603132549495,19.7603132549495,19.6356909626244,19.6855066690835,2153.5376616229,0.0,1.0
2023-08-07,23.6683,23.6999,23.56,23.56,528,19.6508847530944,19.6771210251628,19.5609674029357,19.5609674029357,635.944007459111,0.0,1.0
2023-08-08,23.38,23.38,23.2301,23.2301,770,19.4115202835585,19.4115202835585,19.2870640435882,19.2870640435882,927.418344211203,0.0,1.0
2023-08-09,23.2464,23.2464,23.2464,23.2464,151,19.3005973105096,19.3005973105096,19.3005973105096,19.3005973105096,181.870350618041,0.0,1.0
2023-08-10,23.1997,23.1997,23.1997,23.1997,67,19.2618240856489,19.2618240856489,19.2618240856489,19.2618240856489,80.6974403404555,0.0,1.0
2023-08-11,23.3453,23.3453,23.28,23.2991,1520,19.3827101999896,19.3827101999896,19.3284941061266,19.3443521060161,1830.74790026108,0.0,1.0
2023-08-14,23.0516,23.076,23.0516,23.076,439,19.1388623168724,19.1591207041657,19.1388623168724,19.1591207041657,528.748900141193,0.0,1.0
2023-08-15,22.4352,22.4352,22.4352,22.4352,48,18.6270889591827,18.6270889591827,18.6270889591827,18.6270889591827,57.8130915871919,0.0,1.0
2023-08-16,22.0857,22.0857,22.0857,22.0857,139,18.3369124690585,18.3369124690585,18.3369124690585,18.3369124690585,167.417077721243,0.0,1.0
2023-08-17,21.7407,21.9855,21.72,21.9,2913,18.0504721569187,18.2537202392718,18.0332857381903,18.1827328575676,3508.53199569771,0.0,1.0
2023-08-18,21.7235,21.85,21.61,21.85,1228,18.0361916544004,18.1412197688517,17.9419569430153,18.1412197688517,1479.05159310566,0.0,1.0
2023-08-21,21.85,21.85,21.7226,21.8,793,18.1412197688517,18.1412197688517,18.0354444188036,18.0997066801358,955.120450596733,0.0,1.0
2023-08-22,22.1254,22.1254,21.985,21.99,702,18.3698738614989,18.3698738614989,18.2533051083846,18.2574564172562,845.516464462683,0.0,1.0
2023-08-23,22.9408,22.98,22.6,22.6,11259,19.0468693122779,19.0794155738312,18.7639160995903,18.7639160995903,13560.7832954207,0.0,1.0
2023-08-24,22.8779,22.8779,22.8779,22.8779,34,18.9946458466733,18.9946458466733,18.9946458466733,18.9946458466733,40.950939874261,0.0,1.0
2023-08-25,22.702,22.702,22.53,22.53,826,18.8486028005708,18.8486028005708,18.705797775388,18.705797775388,994.866951062926,0.0,1.0
2023-08-28,23.1317,23.1317,22.31,22.31,4756,19.2053662849953,19.2053662849953,18.523140185038,18.523140185038,5728.31382476426,0.0,1.0
2023-08-29,23.6547,23.6547,23.21,23.21,650,19.6395931929637,19.6395931929637,19.2703757819244,19.2703757819244,782.885615243223,0.0,1.0
2023-08-30,23.8275,23.8275,23.8275,23.8275,13,19.7830624275658,19.7830624275658,19.7830624275658,19.7830624275658,15.6577123048645,0.0,1.0
2023-08-31,23.6217,23.6217,23.6217,23.6217,14,19.6121945544112,19.6121945544112,19.6121945544112,19.6121945544112,16.862151712931,0.0,1.0
2023-09-01,23.4582,23.53,23.37,23.52,8660,19.4764467543101,19.5360595497062,19.4032176658153,19.527756931963,10430.4452738559,0.0,1.0
2023-09-05,22.7866,22.7866,22.7866,22.7866,37,18.9188429466781,18.9188429466781,18.9188429466781,18.9188429466781,44.5642580984604,0.0,1.0
2023-09-06,22.6239,22.625,22.53,22.625,2505,18.7837593559965,18.7846726439483,18.705797775388,18.7846726439483,3017.12071720658,0.0,1.0
2023-09-07,22.5618,22.6,22.5618,22.59,757,18.7322000998113,18.7639160995903,18.7322000998113,18.7556134818471,911.760631906342,0.0,1.0
2023-09-08,22.6205,22.6205,22.6205,22.6205,88,18.7809364659638,18.7809364659638,18.7809364659638,18.7809364659638,105.990667909852,0.0,1.0
2023-09-11,22.9262,22.98,22.7401,22.7401,1467,19.0347474903729,19.0794155738312,18.8802357741723,18.8802357741723,1766.91261163355,0.0,1.0
2023-09-12,22.99,23.0,22.99,23.0,1504,19.0877181915744,19.0960208093176,19.0877181915744,19.0960208093176,1811.47686973201,0.0,1.0
2023-09-13,22.795,22.795,22.795,22.795,2,18.9258171455823,18.9258171455823,18.9258171455823,18.9258171455823,2.408878816133,0.0,1.0
2023-09-14,23.04,23.04,23.04,23.04,205,19.1292312802903,19.1292312802903,19.1292312802903,19.1292312802903,246.910078653632,0.0,1.0
2023-09-15,23.47,23.65,23.45,23.61,5610,19.4862438432471,19.6356909626244,19.4696386077607,19.6024804916516,6756.90507925306,0.0,1.0
2023-09-18,23.6862,23.7355,23.63,23.7355,919,19.6657464388547,19.7066783443286,19.619085727138,19.7066783443286,1106.87981601311,0.0,1.0
2023-09-19,23.52,23.52,23.52,23.52,2,19.527756931963,19.527756931963,19.527756931963,19.527756931963,2.408878816133,0.0,1.0
2023-09-20,23.6911,23.84,23.6911,23.8,2412,19.6698147215488,19.7934406997448,19.6698147215488,19.7602302287721,2905.1078522564,0.0,1.0
2023-09-21,22.9941,23.04,22.9941,23.04,191,19.0911222648491,19.1292312802903,19.0911222648491,19.1292312802903,230.047926940701,0.0,1.0
2023-09-22,23.0621,23.0621,23.0621,23.0621,57,19.1475800655027,19.1475800655027,19.1475800655027,19.1475800655027,68.6530462597905,0.0,1.0
2023-09-25,22.6883,22.72,22.6883,22.72,1075,18.8372282142626,18.8635475125085,18.8372282142626,18.8635475125085,1294.77236367149,0.0,1.0
2023-09-26,22.0089,22.0089,22.0089,22.0089,101,18.2731483647908,18.2731483647908,18.2731483647908,18.2731483647908,121.648380214717,0.0,1.0
2023-09-27,21.0425,21.13,21.0425,21.13,286,17.4707833860898,17.5434312913426,17.4707833860898,17.5434312913426,344.469670707018,0.0,1.0
2023-09-28,20.9204,21.09,20.9204,21.09,2079,17.3694084234455,17.5102208203699,17.3694084234455,17.5102208203699,2504.02952937026,0.0,1.0
2023-09-29,20.6981,21.47,20.61,21.47,1221,17.1848412310146,17.8257202946108,17.1116951686972,17.8257202946108,1470.6205172492,0.0,1.0
2023-10-02,19.9201,20.31,19.9201,20.25,986,16.5388975705951,16.8626166364017,16.5388975705951,16.8128009299426,1187.57725635357,0.0,1.0
2023-10-03,19.8084,19.91,19.8084,19.91,749,16.4461573304037,16.5305119266745,16.4461573304037,16.5305119266745,902.12511664181,0.0,1.0
2023-10-04,19.79,19.84,19.56,19.84,2947,16.4308805137563,16.4723936024722,16.2399203056631,16.4723936024722,3549.48293557197,0.0,1.0
2023-10-05,20.0,20.0,19.8162,19.8162,3511,16.6052354863631,16.6052354863631,16.4526333722434,16.4526333722434,4228.78676172148,0.0,1.0
2023-10-06,20.5567,20.595,20.22,20.22,1560,17.067442216126,17.0992412420824,16.7878930767131,16.7878930767131,1878.92547658374,0.0,1.0
2023-10-09,21.404,21.6,20.96,21.6,3839,17.7709230175058,17.9336543252721,17.4022867897085,17.9336543252721,4623.84288756729,0.0,1.0
2023-10-10,21.5548,21.5548,21.41,21.43,654,17.896126493073,17.896126493073,17.7759045881517,17.7925098236381,787.703372875489,0.0,1.0
2023-10-11,22.0305,22.1,21.8225,21.8225,1509,18.2910820191161,18.3487852124312,18.1183875700579,18.1183875700579,1817.49906677235,0.0,1.0
2023-10-12,21.6148,21.6148,21.6148,21.6148,103,17.9459421995321,17.9459421995321,17.9459421995321,17.9459421995321,124.057259030849,0.0,1.0
2023-10-13,22.88,22.985,22.65,22.65,1725,18.9963893963994,19.0835668827028,18.8054291883062,18.8054291883062,2077.65797891471,0.0,1.0
2023-10-16,22.9366,22.96,22.49,22.49,1411,19.0433822128258,19.0628103383448,18.6725873044153,18.6725873044153,1699.46400478183,0.0,1.0
2023-10-17,23.3211,23.3211,22.99,22.99,4921,19.3626178650511,19.3626178650511,19.0877181915744,19.0877181915744,5927.04632709525,0.0,1.0
2023-10-18,23.5499,23.69,23.5499,23.69,4508,19.5525817590151,19.6689014335971,19.5525817590151,19.6689014335971,5429.61285156378,0.0,1.0
2023-10-19,23.8957,23.905,23.0,23.58,1072,19.8396862805743,19.8474077150755,19.0960208093176,19.5775726384221,1291.15904544729,0.0,1.0
2023-10-20,23.9927,24.45,23.9927,24.45,527,19.9202216726832,20.2999003820789,19.9202216726832,20.2999003820789,634.739568051045,0.0,1.0
2023-10-23,23.7565,23.7565,23.59,23.75,852,19.7241138415892,19.7241138415892,19.5858752561653,19.7187171400562,1026.18237567266,0.0,1.0
2023-10-24,23.74,23.785,23.47,23.47,1365,19.710414522313,19.7477763021573,19.4862438432471,19.4862438432471,1644.05979201077,0.0,1.0
2023-10-25,21.808,22.28,21.808,21.88,7814,19.5026664211431,19.9247710868979,19.5026664211431,19.5670552684616,8737.66224167475,1.68178,1.0
2023-10-26,21.7157,21.8799,21.6897,21.6897,2296,19.4201234960389,19.566965839507,19.3968719678406,19.3968719678406,2567.40113986246,0.0,1.0
2023-10-27,22.272,22.272,21.62,21.75,4260,19.9176167705291,19.9176167705291,19.3345399864781,19.4507976274699,4763.55786403052,0.0,1.0
2023-10-30,21.9336,22.1,21.9336,22.1,1486,19.6149891881321,19.7637989686016,19.6149891881321,19.7637989686016,1661.65422205383,0.0,1.0
2023-10-31,21.3637,21.99,21.3637,21.99,7529,19.1053335758151,19.6654271185316,19.1053335758151,19.6654271185316,8418.97351133466,0.0,1.0
2023-11-01,21.315,21.315,21.13,21.21,589,19.0617816749205,19.0617816749205,18.8963381088937,18.967881272581,658.623376036142,0.0,1.0
2023-11-02,21.4751,21.4751,21.2345,21.3625,572,19.2049574312496,19.2049574312496,18.9897913664602,19.1042604283598,639.613872822874,0.0,1.0
2023-11-03,22.276,22.276,21.68,21.69,617,19.9211939287135,19.9211939287135,19.3881973592435,19.3971402547044,689.933146034466,0.0,1.0
2023-11-06,21.9984,22.33,21.9984,22.28,2327,19.6729391507188,19.9694855642024,19.6729391507188,19.9247710868979,2602.06552807488,0.0,1.0
2023-11-07,21.487,21.56,21.01,21.56,5122,19.215599476848,19.2808826137126,18.7890233633628,19.2808826137126,5727.45149755031,0.0,1.0
2023-11-08,20.7395,21.18,20.7395,21.18,956,18.5471180411453,18.9410525861982,18.5471180411453,18.9410525861982,1069.00500422844,0.0,1.0
2023-11-09,20.7325,21.1869,20.71,20.71,939,18.5408580143227,18.9472231840663,18.5207364995357,18.5207364995357,1049.99550101518,0.0,1.0
2023-11-10,20.2352,20.38,20.08,20.38,3787,18.0961278230519,18.2256209493258,17.9573340854986,18.2256209493258,4234.64639227312,0.0,1.0
2023-11-13,20.2728,20.345,20.12,20.12,878,18.1297531099849,18.1943208152126,17.9931056673422,17.9931056673422,981.784930661685,0.0,1.0
2023-11-14,21.215,21.264,21.07,21.09,1668,18.9723527203114,19.0161729080698,18.8426807361283,18.8605665270501,1865.16772704293,0.0,1.0
2023-11-15,21.0948,21.2,20.6,21.2,12780,18.8648591168713,18.95893837712,18.4223646494657,18.95893837712,14290.6735920915,0.0,1.0
2023-11-16,21.4799,21.643,21.371,21.61,1354,19.2092500210708,19.3551086460382,19.1118618895015,19.3255970910172,1514.05102063317,0.0,1.0
2023-11-17,21.4268,21.4419,21.3413,21.4419,765,19.1617632461734,19.1752670183194,19.0853014899826,19.1752670183194,855.427644597027,0.0,1.0
2023-11-20,21.37,21.37,20.63,21.36,2834,19.1109675999554,19.1109675999554,18.4491933358484,19.1020247044945,3168.9960062588,0.0,1.0
2023-11-21,22.0293,22.23,21.86,21.86,1018,19.700572697693,19.8800566095933,19.5491694775398,19.5491694775398,1138.3337806533,0.0,1.0
2023-11-22,21.9461,22.19,21.73,22.19,1484,19.6261678074582,19.8442850277497,19.432911836548,19.8442850277497,1659.4178099111,0.0,1.0
2023-11-24,22.21,22.54,21.93,21.93,22321,19.8621708186715,20.1572863688814,19.6117697457662,19.6117697457662,24959.47771902,0.0,1.0
2023-11-27,22.5995,22.5995,22.39,22.56,2404,20.2104965968738,20.2104965968738,20.0231429369678,20.1751721598032,2688.16739557027,0.0,1.0
2023-11-28,23.8625,23.96,23.51,23.53,31070,21.3399842935862,21.42717752433,21.0247472285893,21.0426330195111,34742.6626374244,0.0,1.0
2023-11-29,23.875,23.995,23.758,23.88,1181,21.3511629129123,21.4584776584432,21.2465310360197,21.3556343606428,1320.60137028639,0.0,1.0
2023-11-30,23.8007,23.88,23.5552,23.83,9577,21.2847171996378,21.3556343606428,21.0651691160725,21.3109198833382,10709.0595454977,0.0,1.0
2023-12-01,24.5498,24.5498,24.52,24.52,214,21.9546294986142,21.9546294986142,21.9279796701407,21.9279796701407,239.296099272894,0.0,1.0
2023-12-04,23.5634,23.939,23.4001,23.71,4722,21.0725022903505,21.4083974438621,20.9264648074739,21.2036051378074,5280.16906900283,0.0,1.0
2023-12-05,23.0614,23.3025,22.994,23.3025,3166,20.623568938213,20.8391821477755,20.5632938228065,20.8391821477755,3540.24042195319,0.0,1.0
2023-12-06,23.1294,23.1294,23.1294,23.1294,58,20.6843806273472,20.6843806273472,20.6843806273472,20.6843806273472,64.8559521393825,0.0,1.0
2023-12-07,23.08,23.1362,22.86,22.8601,1063,20.6402027237703,20.6904617962606,20.4434590236304,20.443548452585,1188.65305386489,0.0,1.0
2023-12-08,22.41,22.48,22.3267,22.48,1664,20.0410287278896,20.103628996116,19.9665344087003,20.103628996116,1860.69490275746,0.0,1.0
2023-12-11,22.015,22.11,21.8822,22.11,370,19.6877843571839,19.7727418640625,19.569022705463,19.7727418640625,413.736246406405,0.0,1.0
2023-12-12,21.5342,21.86,21.5342,21.7352,425,19.2578099434235,19.5491694775398,19.2578099434235,19.4375621421877,475.237580331683,0.0,1.0
2023-12-13,23.1211,23.1211,21.61,21.61,565,20.6769580241146,20.6769580241146,19.3255970910172,19.3255970910172,631.786430323296,0.0,1.0
2023-12-14,23.7632,24.34,23.664,24.1397,2807,21.2511813416594,21.7670075518444,21.1624678186872,21.5878813557625,3138.80444233184,0.0,1.0
2023-12-15,23.4102,23.68,23.3501,23.655,1451,20.9354971318894,21.1767764514247,20.8817503301694,21.1544192127724,1622.51700955593,0.0,1.0
2023-12-18,23.5214,23.53,23.04,23.28,5147,21.0349421294147,21.0426330195111,20.6044311419267,20.8190606329884,5755.40664933451,0.0,1.0
2023-12-19,24.3336,24.45,24.2501,24.2817,2854,21.7612840987494,21.8653794019144,21.6866109216509,21.7148704713073,3191.36012768617,0.0,1.0
2023-12-20,23.7465,24.27,23.73,24.27,5024,21.2362467062397,21.7044072836181,21.2214909287292,21.7044072836181,5617.86730255616,0.0,1.0
2023-12-21,24.22,24.2674,24.0921,24.1282,3087,21.6596928063136,21.7020821307982,21.5453131733686,21.5775970259824,3451.90214231506,0.0,1.0
2023-12-22,24.32,25.01,24.09,24.82,6531,21.8922080882971,22.5133274789601,21.6851682914094,22.3422946032703,7255.27180078778,0.16,1.0
2023-12-26,24.5222,24.5222,24.24,24.415,6078,22.0742230749523,22.0742230749523,21.8201942459014,21.977724526142,6752.03521745338,0.0,1.0
2023-12-27,24.849,25.11,24.78,24.85,6062,22.3683996211388,22.6033447819548,22.3062876820725,22.3692997941687,6734.26085689411,0.0,1.0
2023-12-28,23.9847,24.68,23.9847,24.47,34750,21.5903800713561,22.2162703790778,21.5903800713561,22.0272340427891,38603.6893396685,0.0,1.0
2023-12-29,23.9465,24.13,23.83,24.13,4308,21.5559934616121,21.7211752126073,21.4511233036234,21.7211752126073,4785.74658058395,0.0,1.0
2024-01-02,23.6232,23.91,23.62,23.91,1613,21.2649675210304,21.5231371460191,21.2620869673346,21.5231371460191,1791.8777238816,0.0,1.0
2024-01-03,22.865,22.865,21.82,22.79,3496,20.5824563297251,20.5824563297251,19.641775513431,20.5149433524791,3883.69778220089,0.0,1.0
2024-01-04,22.8351,22.91,22.58,22.685,978,20.5555411561297,20.6229641160726,20.3259070161903,20.4204251843347,1086.45778918549,0.0,1.0
2024-01-05,22.8725,22.8725,22.25,22.68,1683,20.5892076274497,20.5892076274497,20.028849916308,20.415924319185,1869.6405513284,0.0,1.0
2024-01-08,22.54,22.54,22.54,22.54,255,20.2899000949925,20.2899000949925,20.2899000949925,20.2899000949925,283.278871413394,0.0,1.0
2024-01-09,22.297,22.5454,22.297,22.5454,527,20.0711580487155,20.2947610293542,20.0711580487155,20.2947610293542,585.443000921016,0.0,1.0
2024-01-10,22.175,22.175,22.175,22.175,118,19.961336939062,19.961336939062,19.961336939062,19.961336939062,131.08590912463,0.0,1.0
2024-01-11,22.0442,22.0944,21.88,22.0944,743,19.843594306745,19.8887829928483,19.6957858952278,19.8887829928483,825.396868471187,0.0,1.0
2024-01-12,22.8083,23.0099,22.651,23.0099,2236,20.5314165189271,20.7128914017643,20.3898193013165,20.7128914017643,2483.96688815824,0.0,1.0
2024-01-16,21.805,22.33,21.805,22.33,816,19.6282729179818,20.1008637587037,19.6282729179818,20.1008637587037,906.492388522866,0.0,1.0
2024-01-17,20.945,20.945,20.81,20.81,823,18.8541241122279,18.8541241122279,18.7326007531851,18.7326007531851,914.268671267546,0.0,1.0
2024-01-18,21.15,21.2299,21.06,21.18,609,19.0386595833669,19.1105834084597,18.9576440106718,19.0656647742653,676.536598787285,0.0,1.0
2024-01-19,21.2707,21.2707,20.98,20.98,1455,19.1473104680815,19.1473104680815,18.885630168276,18.885630168276,1616.35591335878,0.0,1.0
2024-01-22,21.1468,21.1468,21.1468,21.1468,176,19.0357790296711,19.0357790296711,19.0357790296711,19.0357790296711,195.51796615199,0.0,1.0
2024-01-23,21.6487,21.6487,21.17,21.17,672,19.4875758734012,19.4875758734012,19.0566630439659,19.0566630439659,746.523143489418,0.0,1.0
2024-01-24,21.1365,21.87,21.1365,21.87,1140,19.0265072474627,19.6867841649284,19.0265072474627,19.6867841649284,1266.42318984812,0.0,1.0
2024-01-25,21.5014,21.5014,21.36,21.4013,5509,19.3549803860901,19.3549803860901,19.2276959196557,19.2648730657925,6119.93452006429,0.0,1.0
2024-01-26,21.4648,21.665,21.33,21.665,1026,19.3220340531941,19.5022486937893,19.2006907287573,19.5022486937893,1139.7808708633,0.0,1.0
2024-01-29,21.7547,21.86,21.595,21.86,1158,19.5829942145755,19.6777824346289,19.4392365816931,19.6777824346289,1286.4193454773,0.0,1.0
2024-01-30,21.7277,21.7277,21.7277,21.7277,83,19.558689542767,19.558689542767,19.558689542767,19.558689542767,92.2044954012226,0.0,1.0
2024-01-31,21.5838,22.1401,21.5838,22.1401,1663,19.4291546437577,19.9299209003169,19.4291546437577,19.9299209003169,1847.42260062932,0.0,1.0
2024-02-01,22.4548,22.52,22.27,22.27,8587,20.213205352841,20.2718966343935,20.0468533769069,20.0468533769069,9539.27713265422,0.0,1.0
2024-02-02,21.5877,21.5877,21.43,21.49,873,19.4326653185745,19.4326653185745,19.2907080317519,19.3447184135487,969.813548015269,0.0,1.0
2024-02-05,21.049,21.0601,20.935,20.935,1457,18.9477421073423,18.9577340279747,18.8451223819284,18.8451223819284,1618.5777084287,0.0,1.0
2024-02-06,21.36,21.4285,21.23,21.2761,1650,19.2276959196557,19.289357772207,19.1106734257626,19.1521714024432,1832.98093267491,0.0,1.0
2024-02-07,21.135,21.41,21.135,21.41,842,19.0251569879177,19.272704571153,19.0251569879177,19.272704571153,935.375724431682,0.0,1.0
2024-02-08,21.088,21.088,20.9417,20.9417,741,18.9828488555103,18.9828488555103,18.8511535412291,18.8511535412291,823.175073401275,0.0,1.0
2024-02-09,20.8,20.8,20.8,20.8,5,18.7235990228857,18.7235990228857,18.7235990228857,18.7235990228857,5.55448767477244,0.0,1.0
2024-02-12,20.9676,20.97,20.693,20.693,1517,18.8744680227047,18.8766284379766,18.6272805086814,18.6272805086814,1685.23156052596,0.0,1.0
2024-02-13,19.6677,19.8383,19.5506,19.8253,2434,17.7043331010773,17.8579026199862,17.5989228392706,17.8462003705969,2703.92460007923,0.0,1.0
2024-02-14,19.7352,19.7352,19.69,19.69,271,17.7650947805987,17.7650947805987,17.7244069596452,17.7244069596452,301.053231972667,0.0,1.0
2024-02-15,20.345,20.4329,20.345,20.4329,1580,18.3140202942601,18.3931455035924,18.3140202942601,18.3931455035924,1755.21810522809,0.0,1.0
2024-02-16,20.5166,20.6027,20.5166,20.6027,535,18.4684899861989,18.5459948840773,18.4684899861989,18.5459948840773,594.330181200651,0.0,1.0
2024-02-20,20.6608,20.81,20.6608,20.75,1781,18.5982949371171,18.7326007531851,18.5982949371171,18.6785903713884,1978.50850975395,0.0,1.0
2024-02-21,20.5227,20.5227,20.2501,20.5,2254,18.4739810416815,18.4739810416815,18.2285938737181,18.4535471139018,2503.96304378743,0.0,1.0
2024-02-22,20.0813,20.13,20.0,20.13,605,18.0766446662632,18.1204830928216,18.0034605989285,18.1204830928216,672.093008647466,0.0,1.0
2024-02-23,20.493,20.493,20.05,20.05,423,18.4472459026921,18.4472459026921,18.0484692504259,18.0484692504259,469.90965728575,0.0,1.0
2024-02-26,20.1501,20.1501,20.12,20.12,195,18.1385765707235,18.1385765707235,18.1114813625221,18.1114813625221,216.625019316125,0.0,1.0
2024-02-27,19.9898,19.9898,19.9898,19.9898,4,17.9942788340231,17.9942788340231,17.9942788340231,17.9942788340231,4.44359013981796,0.0,1.0
2024-02-28,19.8588,19.88,19.71,19.88,805,17.8763561671001,17.895439835335,17.7424104202441,17.895439835335,894.272515638365,0.0,1.0
2024-02-29,20.4006,20.56,20.29,20.29,818,18.3640699147251,18.5075574956985,18.264510777613,18.264510777613,908.714183592772,0.0,1.0
2024-03-01,21.3607,21.45,20.6,20.6,726,19.2283260407766,19.3087114923509,18.5435644168964,18.5435644168964,806.511610376962,0.0,1.0
2024-03-04,22.5,23.23,21.87,21.87,7883,20.2538931737946,20.9110194856555,19.6867841649284,19.6867841649284,8757.20526804625,0.0,1.0
2024-03-05,22.8007,23.04,22.67,23.04,3094,20.5245752038995,20.7399866099657,20.4069225888855,20.7399866099657,3437.11697314919,0.0,1.0
2024-03-06,23.1719,24.0,23.155,23.155,8055,20.8587194326156,21.6041527187142,20.8435065084095,20.8435065084095,8948.27964405842,0.0,1.0
2024-03-07,23.7005,23.75,23.55,23.56,6540,21.3345508962453,21.3791094612276,21.1990748552384,21.2080765855378,7265.26987860236,0.0,1.0
2024-03-08,23.9117,24.03,23.75,24.0,3102,21.52466744017,21.6311579096126,21.3791094612276,21.6041527187142,3446.00415342882,0.0,1.0
2024-03-11,24.225,24.35,24.01,24.1,3701,21.8066916504522,21.9192132791955,21.6131544490137,21.6941700217089,4111.43177686657,0.0,1.0
2024-03-12,23.5143,23.68,23.4,23.68,3316,21.1669386780693,21.3160973491314,21.0640489007464,21.3160973491314,3683.73622590908,0.0,1.0
2024-03-13,24.1634,24.35,23.91,23.91,1008,21.7512409918075,21.9192132791955,21.5231371460191,21.5231371460191,1119.78471523413,0.0,1.0
2024-03-14,23.7681,23.99,23.6,23.99,2785,21.3954025930697,21.5951509884148,21.2440835067357,21.5951509884148,3093.84963484825,0.0,1.0
2024-03-15,23.7081,23.71,23.7081,23.71,342,21.3413922112729,21.3431025400298,21.3413922112729,21.3431025400298,379.926956954435,0.0,1.0
2024-03-18,23.6384,23.72,23.57,23.6,1130,21.2786501510856,21.3521042703292,21.2170783158373,21.2440835067357,1255.31421449857,0.0,1.0
2024-03-19,23.1691,23.43,23.0801,23.365,3088,20.8561989481318,21.0910540916448,20.7760835484665,21.0325428446983,3430.45158793946,0.0,1.0
2024-03-20,24.1842,24.22,23.91,23.91,711,21.7699645908304,21.8021907853025,21.5231371460191,21.5231371460191,789.848147352642,0.0,1.0
2024-03-21,24.0707,24.0707,24.03,24.03,325,21.6677949519315,21.6677949519315,21.6311579096126,21.6311579096126,361.041698860209,0.0,1.0
2024-03-22,23.5753,23.91,23.5,23.91,2755,21.221849232896,21.5231371460191,21.154066203741,21.5231371460191,3060.52270879962,0.0,1.0
2024-03-25,23.85,24.2,23.74,24.2,1083,21.4691267642223,21.7841873247035,21.3701077309282,21.7841873247035,1203.10203035571,0.0,1.0
2024-03-26,23.9248,24.05,23.88,23.88,1274,21.5364597068623,21.6491613702116,21.4961319551207,21.4961319551207,1415.28345953202,0.0,1.0
2024-03-27,24.8133,24.87,24.4,24.4,5852,22.3362634439697,22.3873032547676,21.9642219306928,21.9642219306928,6500.97237455367,0.0,1.0
2024-03-28,25.6574,25.665,25.3,25.31,5316,23.0960994985475,23.102940813575,22.7743776576446,22.7833793879441,5905.53129581806,0.0,1.0
2024-04-01,26.067,26.4,25.73,26.0,4605,23.4648103716135,23.7645679905857,23.1614520605216,23.4044987786071,5115.68314846543,0.0,1.0
2024-04-02,26.6904,26.82,26.2998,26.57,2720,24.0259782384821,24.1426406631632,23.674370652985,23.9175974056766,3021.64129507621,0.0,1.0
2024-04-03,27.3595,27.41,26.75,26.81,5891,24.6282840128193,24.6737427508316,24.0796285510669,24.1336389328637,6544.29737841689,0.0,1.0
2024-04-04,26.9845,27.43,26.89,27.055,6560,24.2907191265894,24.6917462114305,24.2056527752594,24.3541813252006,7287.48782930144,0.0,1.0
2024-04-05,28.01,28.32,27.91,28.16,2060,25.2138465687994,25.4929002080828,25.1238292658048,25.3488725232914,2288.44892200625,0.0,1.0
2024-04-08,28.1443,28.53,28.0,28.53,2678,25.3347398067212,25.6819365443716,25.2048448385,25.6819365443716,2974.98359860813,0.0,1.0
2024-04-09,28.665,28.7196,28.55,28.55,9090,25.8034599034143,25.8526093508494,25.6999400049705,25.6999400049705,10098.0585927363,0.0,1.0
2024-04-10,27.9736,28.6,27.4,27.685,15888,25.1810802705094,25.7449486564678,24.6647410205321,24.9212903340668,17649.9400353569,0.0,1.0
2024-04-11,29.018,29.018,28.4639,28.4639,18386,26.1212209829854,26.1212209829854,25.6224351070921,25.6224351070921,20424.9620776733,0.0,1.0
2024-04-12,28.2311,30.4252,27.94,29.51,16189,25.4128748257206,27.387944470726,25.1508344567032,26.5641061137191,17984.3201933782,0.0,1.0
2024-04-15,28.4687,28.4687,27.6,28.18,4920,25.6267559376358,25.6267559376358,24.8447756265214,25.3668759838903,5465.6158719761,0.0,1.0
2024-04-16,28.1547,28.205,27.47,27.72,5900,25.3441016062327,25.389380309639,24.7277531326284,24.952796390115,6554.29545623148,0.0,1.0
2024-04-17,28.3655,28.804,28.02,28.27,4137,25.5338580809454,25.9285839545769,25.2228482990989,25.4478915565855,4595.78310210672,0.0,1.0
2024-04-18,28.5575,28.94,28.4501,28.94,3868,25.7066913026951,26.0510074866496,25.6100127192788,26.0510074866496,4296.95166520397,0.0,1.0
2024-04-19,28.8854,29.17,28.8854,29.07,2724,26.0018580392145,26.2580472835373,26.0018580392145,26.1680299805426,3026.08488521603,0.0,1.0
2024-04-22,27.2064,27.48,27.08,27.48,2218,24.4904675219345,24.7367548629278,24.3766856509492,24.7367548629278,2463.97073252906,0.0,1.0
2024-04-23,27.4393,27.66,25.62,26.66,6419,24.700117820609,24.8987860083182,23.0624330272275,23.9986129783717,7130.85127687287,0.0,1.0
2024-04-24,27.431,27.431,27.431,27.431,152,24.6926463844604,24.6926463844604,24.6926463844604,24.6926463844604,168.856425313083,0.0,1.0
2024-04-25,28.38,28.4188,28.16,28.16,1769,25.5469105898796,25.5818373034415,25.3488725232914,25.3488725232914,1965.17773933449,0.0,1.0
2024-04-26,28.6811,28.92,28.505,28.92,944,25.8179526891965,26.0330040260507,25.6594322186229,26.0330040260507,1048.68727299704,0.0,1.0
2024-04-29,28.8225,30.01,28.41,28.41,10120,25.9452371556309,27.0141926286923,25.573915780778,25.573915780778,11242.2830537394,0.0,1.0
2024-04-30,27.1441,27.7,27.1441,27.7,1791,24.4343867421688,24.934792929516,24.4343867421688,24.934792929516,1989.61748510349,0.0,1.0
2024-05-01,27.5224,27.5224,27.21,27.21,1157,24.7749221993975,24.7749221993975,24.4937081448423,24.4937081448423,1285.30844794235,0.0,1.0
2024-05-02,27.523,27.523,26.9,26.9,676,24.7754623032155,24.7754623032155,24.2146545055589,24.2146545055589,750.966733629235,0.0,1.0
2024-05-03,27.5,27.5,27.49,27.49,1451,24.7547583235267,24.7547583235267,24.7457565932273,24.7457565932273,1611.91232321897,0.0,1.0
2024-05-06,28.2016,28.325,27.99,28.325,6108,25.3863197213372,25.4974010732325,25.1958431082005,25.4974010732325,6785.36214350201,0.0,1.0
2024-05-07,28.0122,28.11,28.0122,28.11,418,25.2158269494653,25.3038638717941,25.2158269494653,25.3038638717941,464.355169610977,0.0,1.0
2024-05-08,28.002,28.245,27.95,28.245,986,25.2066451845599,25.4253872308368,25.1598361870026,25.4253872308368,1095.34496946512,0.0,1.0
2024-05-09,29.1669,29.1669,28.54,28.54,4323,26.2552567471444,26.2552567471444,25.690938274671,25.690938274671,4802.41004360827,0.0,1.0
2024-05-10,29.3739,29.82,29.24,29.46,4051,26.4415925643434,26.8431597530025,26.3210593956335,26.5190974622217,4500.24591410063,0.0,1.0
2024-05-13,28.8265,28.99,28.715,28.95,1896,25.9488378477507,26.0960161381469,25.8484685549117,26.0600092169491,2106.26172627371,0.0,1.0
2024-05-14,29.3553,29.3553,28.98,28.98,1602,26.4248493459863,26.4248493459863,26.0870144078475,26.0870144078475,1779.6578509971,0.0,1.0
2024-05-15,30.0475,30.06,29.25,29.85,3118,27.0479491173153,27.0592012801896,26.330061125933,26.8701649439008,3463.7785139881,0.0,1.0
2024-05-16,29.7279,29.7279,29.7201,29.7201,171,26.7602538169444,26.7602538169444,26.7532324673108,26.7532324673108,189.963478477218,0.0,1.0
2024-05-17,30.885,30.9104,30.37,30.37,3344,27.8018440298954,27.824708424856,27.338254919473,27.338254919473,3714.84135688781,0.0,1.0
2024-05-20,31.3134,31.55,31.11,31.11,3279,28.1874781559245,28.4004590948098,28.0043829616333,28.0043829616333,3642.63301711577,0.0,1.0
2024-05-21,31.1751,31.38,30.99,31.38,1417,28.0629842258829,28.2474296797189,27.8963621980398,28.2474296797189,1574.14180703051,0.0,1.0
2024-05-22,29.4082,30.615,29.3,30.33,4126,26.4724684992705,27.5587973118099,26.3750697774303,27.3022479982751,4583.56322922223,0.0,1.0
2024-05-23,28.4011,29.25,28.3801,29.25,8854,25.5659042408115,26.330061125933,25.5470006071826,26.330061125933,9835.88677448704,0.0,1.0
2024-05-24,28.8365,28.94,28.76,28.91,5306,25.9578395780501,26.0510074866496,25.8889763412592,26.0240022957512,5894.42232046853,0.0,1.0
2024-05-28,29.7245,29.81,29.53,29.81,1830,26.7571932286426,26.834158022703,26.582109574318,26.834158022703,2032.94248896671,0.0,1.0
2024-05-29,28.8301,29.37,28.73,29.37,40993,25.9520784706585,26.4380818895266,25.8619711503609,26.4380818895266,45539.0226503894,0.0,1.0
2024-05-30,28.99,29.4028,28.94,29.36,2065,26.0960161381469,26.4676075649088,26.0510074866496,26.4290801592271,2294.00340968102,0.0,1.0
2024-05-31,28.788,29.61,28.46,29.61,7578,25.9141811860977,26.6541234167137,25.6189244322753,26.6541234167137,8418.38151988514,0.0,1.0
2024-06-03,29.1839,29.955,28.7,28.84,3571,26.2705596886535,26.9646831120452,25.8349659594625,25.960990183655,3967.01509732249,0.0,1.0
2024-06-04,27.9184,28.36,27.64,28.36,4185,25.1313907192563,25.5289071292807,24.8807825477192,25.5289071292807,4649.10618378455,0.0,1.0
2024-06-05,28.7166,28.7166,27.88,27.88,3592,25.8499088317596,25.8499088317596,25.0968240749064,25.0968240749064,3990.34394555652,0.0,1.0
2024-06-06,29.7889,29.81,29.04,29.04,4745,26.8151643717711,26.834158022703,26.1410247896442,26.1410247896442,5271.20880335906,0.0,1.0
2024-06-07,27.1071,27.92,27.0588,27.92,11778,24.4010803400608,25.1328309961042,24.3576019827144,25.1328309961042,13084.151166694,0.0,1.0
2024-06-10,27.6411,27.6411,27.21,27.21,2078,24.8817727380522,24.8817727380522,24.4937081448423,24.4937081448423,2308.44507763543,0.0,1.0
2024-06-11,27.464,27.464,27.464,27.464,156,24.7223520944487,24.7223520944487,24.7223520944487,24.7223520944487,173.3000154529,0.0,1.0
2024-06-12,27.777,28.4,27.777,28.4,5102,25.0041062528219,25.5649140504785,25.0041062528219,25.5649140504785,5667.79922333781,0.0,1.0
2024-06-13,26.8997,27.0601,25.81,27.06,2460,24.2143844536499,24.3587722076533,23.2334659029173,24.3586821903503,2732.80793598805,0.0,1.0
2024-06-14,27.3454,27.3454,27.05,27.1385,827,24.615591573097,24.615591573097,24.3496804600509,24.4293457732011,918.712261407364,0.0,1.0
2024-06-17,27.0735,27.29,26.95,26.99,2119,24.3708345262546,24.565721987238,24.2596631570562,24.2956700782541,2353.99187656856,0.0,1.0
2024-06-18,27.5399,27.565,26.91,26.91,1820,24.7906752274216,24.8132695704733,24.2236562358584,24.2236562358584,2021.83351361717,0.0,1.0
2024-06-20,28.4757,28.6099,28.22,28.22,462,25.6330571488455,25.7538603694643,25.4028829050882,25.4028829050882,513.234661148974,0.0,1.0
2024-06-21,27.753,28.09,27.753,28.025,1749,24.9825021001032,25.2858604111951,24.9825021001032,25.2273491642486,1942.9597886354,0.0,1.0
2024-06-24,28.0407,28.22,27.91,28.06,805,25.2414818808188,25.4028829050882,25.1238292658048,25.2588552202967,894.272515638364,0.0,1.0
2024-06-25,27.7179,27.7179,27.7179,27.7179,52,24.9509060267521,24.9509060267521,24.9509060267521,24.9509060267521,57.7666718176334,0.0,1.0
2024-06-26,27.4067,27.4067,27.24,27.24,1856,24.6707721798327,24.6707721798327,24.5207133357407,24.5207133357407,2061.82582487554,0.0,1.0
2024-06-27,28.0493,28.0493,27.84,27.84,889,25.2492233688763,25.2492233688763,25.0608171537085,25.0608171537085,987.587908574542,0.0,1.0
2024-06-28,27.72,27.72,27.72,27.72,143,24.952796390115,24.952796390115,24.952796390115,24.952796390115,158.858347498492,0.0,1.0
2024-07-01,27.8266,27.85,27.4,27.85,1304,25.0487548351072,25.069818884008,24.6647410205321,25.069818884008,1448.61038558066,0.0,1.0
2024-07-02,27.8628,28.99,27.85,28.99,1524,25.0813410987913,26.0960161381469,25.069818884008,26.0960161381469,1693.00784327064,0.0,1.0
2024-07-03,28.9789,28.9789,28.9789,28.9789,118,26.0860242175145,26.0860242175145,26.0860242175145,26.0860242175145,131.08590912463,0.0,1.0
2024-07-05,30.0597,30.0597,29.9803,29.9803,394,27.0589312282806,27.0589312282806,26.9874574897029,26.9874574897029,437.693628772069,0.0,1.0
2024-07-08,29.5454,29.5454,29.32,29.32,472,26.5959722389792,26.5959722389792,26.3930732380292,26.3930732380292,524.343636498519,0.0,1.0
2024-07-09,29.6361,29.6361,29.6361,29.6361,133,26.6776179327953,26.6776179327953,26.6776179327953,26.6776179327953,147.749372148947,0.0,1.0
2024-07-10,30.357,30.58,30.2961,30.57,3028,27.3265526700837,27.5272912557617,27.2717321325599,27.5182895254623,3363.79773584219,0.0,1.0
2024-07-11,31.6075,31.6075,31.145,31.56,14622,28.4522190440317,28.4522190440317,28.0358890176815,28.4094608251092,16243.5437561045,0.0,1.0
2024-07-12,31.6699,31.7,31.25,31.25,5474,28.5083898411003,28.5354850493017,28.1304071858258,28.1304071858258,6081.05310634089,0.0,1.0
2024-07-15,31.8,31.925,31.59,31.925,1335,28.6255023522964,28.7380239810397,28.4364660160076,28.7380239810397,1483.04820916424,0.0,1.0
2024-07-16,33.0027,33.02,32.0,32.0,22964,29.7081404554129,29.723713448831,28.8055369582857,28.8055369582857,25510.6509926949,0.0,1.0
2024-07-17,32.4502,33.32,30.9,33.03,2119,29.2107948563675,29.993765357815,27.8153466253446,29.7327151791305,2353.99187656857,0.0,1.0
2024-07-18,31.8057,32.62,31.4,32.61,13874,28.6306333385671,29.3636442368524,28.2654331403178,29.354642506553,15412.5923999586,0.0,1.0
2024-07-19,30.9883,31.095,30.34,30.34,3188,27.8948319038889,27.9908803661842,27.3112497285746,27.3112497285746,3541.54134143491,0.0,1.0
2024-07-22,31.0001,31.0001,30.7,30.7,1917,27.9054539456422,27.9054539456422,27.6353120193553,27.6353120193553,2129.59057450776,0.0,1.0
2024-07-23,31.0686,31.0686,31.0011,31.0011,137,27.9671157981936,27.9671157981936,27.9063541186722,27.9063541186722,152.192962288765,0.0,1.0
2024-07-24,30.8542,32.6947,30.8542,31.58,1450,27.774118700573,29.4308871621894,27.774118700573,28.4274642857082,1610.80142568401,0.0,1.0
2024-07-25,29.6136,29.8599,28.88,29.53,6596,26.6573640396215,26.8790766568973,25.9969971048528,26.582109574318,7327.48014055982,0.0,1.0
2024-07-26,30.0143,30.26,29.93,29.98,1725,27.018063372721,27.2392358861789,26.9421787862966,26.9871874377939,1916.2982477965,0.0,1.0
2024-07-29,30.1656,30.1656,29.73,29.74,969,27.1542595521519,27.1542595521519,26.7621441803073,26.7711459106067,1076.4597113709,0.0,1.0
2024-07-30,30.6239,30.6239,30.42,30.42,414,27.5668088517764,27.5668088517764,27.3832635709703,27.3832635709703,459.911579471159,0.0,1.0
2024-07-31,31.758,31.79,31.1897,31.28,4624,28.5876950850386,28.6165006219969,28.0761267521201,28.1574123767242,5136.79020162957,0.0,1.0
2024-08-01,31.3769,31.91,31.3769,31.91,349,28.244639143326,28.7245213855905,28.244639143326,28.7245213855905,387.703239699118,0.0,1.0
2024-08-02,30.7446,32.21,30.13,32.2,13011,27.6754597364909,28.9945732945744,27.1222133922858,28.985571564275,14453.8878272929,0.0,1.0
2024-08-05,29.7192,29.91,28.99,29.48,4007,26.7524223115839,26.9241753256976,26.0960161381469,26.5371009228207,4451.36642256263,0.0,1.0
2024-08-06,29.6618,29.6618,29.28,29.28,4048,26.7007523796649,26.7007523796649,26.3570663168314,26.3570663168314,4496.91322149578,0.0,1.0
2024-08-07,28.985,29.4999,28.82,29.4999,4703,26.0915152729972,26.5550143661166,25.942986723056,26.5550143661166,5224.55110689096,0.0,1.0
2024-08-08,30.0,30.0,29.34,29.34,1044,27.0051908983928,27.0051908983928,26.4110766986282,26.4110766986282,1159.77702649249,0.0,1.0
2024-08-09,30.1149,30.2399,30.1149,30.2399,449,27.1086207795337,27.221142408277,27.1086207795337,27.221142408277,498.792993194565,0.0,1.0
2024-08-12,31.356,31.4463,30.915,30.915,878,28.2258255270002,28.3071111516043,27.8288492207938,27.8288492207938,975.368035690041,0.0,1.0
2024-08-13,31.765,31.9,31.4565,31.4565,3108,28.5939962962483,28.715519655291,28.3162929165098,28.3162929165098,3452.66953863855,0.0,1.0
2024-08-14,31.4094,31.4094,31.1,31.2,837,28.2738947667993,28.2738947667993,27.9953812313339,28.0853985343285,929.821236756908,0.0,1.0
2024-08-15,31.5602,31.7684,31.3099,31.59,3851,28.4096408597152,28.5970568845501,28.1843275503196,28.4364660160076,4278.06640710974,0.0,1.0
2024-08-16,33.0012,33.08,32.1969,32.41,5674,29.706790195868,29.7777238306278,28.9827810278821,29.1746079005637,6303.23261333178,0.0,1.0
2024-08-19,33.5461,33.65,32.697,33.03,6120,30.1972944798858,30.2908224576973,29.4329575601583,29.7327151791305,6798.69291392149,0.0,1.0
2024-08-20,33.9121,34.49,33.67,34.28,8903,30.5267578088462,31.0469678028523,30.3088259182962,30.8579314665635,9890.32075369983,0.0,1.0
2024-08-21,34.2,34.2,33.86,33.95,1296,30.7859176241678,30.7859176241678,30.479858793986,30.5608743666812,1439.72320530102,0.0,1.0
2024-08-22,33.0298,33.64,32.67,33.64,832,29.7325351445245,30.2818207273978,29.4086528883498,30.2818207273978,924.266749082136,0.0,1.0
2024-08-23,33.6884,33.79,33.3999,33.42,3209,30.3253891020472,30.4168466818898,30.0656891829077,30.0837826608096,3564.87018966896,0.0,1.0
2024-08-26,34.06,34.11,33.765,33.77,22889,30.6598933999753,30.7049020514726,30.3943423561411,30.3988432212908,25427.3336775733,0.0,1.0
2024-08-27,33.753,33.83,33.15,33.53,6991,30.3835402797818,30.4528536030876,29.8407359427241,30.1828016941037,7766.28466686683,0.0,1.0
2024-08-28,32.8952,32.8952,32.7,32.8723,1012,29.6113718546937,29.6113718546937,29.4356580792482,29.5907578923079,1124.22830537394,0.0,1.0
2024-08-29,33.4816,33.6391,33.45,33.45,768,30.1392333194543,30.2810105716709,30.110787851708,30.110787851708,853.169306845048,0.0,1.0
2024-08-30,32.9917,33.47,32.7852,33.47,1408,29.6982385520835,30.1287913123069,29.5123528213996,30.1287913123069,1564.14372921592,0.0,1.0
2024-09-03,31.8838,32.6,31.4839,32.6,4839,28.7009368522059,29.3456407762535,28.3409576575303,29.3456407762535,5375.63317164477,0.0,1.0
2024-09-04,31.578,31.9199,31.45,31.9199,665,28.4256639396483,28.733433098587,28.3104417918151,28.733433098587,738.746860744735,0.0,1.0
2024-09-05,32.1275,32.36,32.1275,32.36,2332,28.9203090196038,29.1295992490664,28.9203090196038,29.1295992490664,2590.61305151387,0.0,1.0
2024-09-06,31.2068,31.87,31.1,31.87,1311,28.0915197109322,28.6885144643926,27.9953812313339,28.6885144643926,1456.38666832533,0.0,1.0
2024-09-09,31.6462,31.6462,31.4801,31.4801,1333,28.4870557402906,28.4870557402906,28.3375370000165,28.3375370000165,1480.82641409434,0.0,1.0
2024-09-10,32.0692,32.11,31.5916,31.5916,1384,28.867828931958,28.9045559915798,28.4379062928555,28.4379062928555,1537.48218837701,0.0,1.0
2024-09-11,32.1607,32.1607,31.605,32.09,28064,28.9501947641981,28.9501947641981,28.4499686114568,28.8865525309808,31176.2284209628,0.0,1.0
2024-09-12,34.1361,34.36,33.04,33.04,8153,30.7283965675542,30.9299453089592,29.74171690943,29.74171690943,9057.14760248396,0.0,1.0
2024-09-13,34.9925,35.2,34.76,34.93,7791,31.4993047504003,31.6860906541142,31.2900145209378,31.4430439360287,8655.00269483044,0.0,1.0
2024-09-16,35.0006,35.07,34.85,35.07,1061,31.5065961519429,31.5690681602212,31.371030093633,31.5690681602212,1178.66228458671,0.0,1.0
2024-09-17,34.5325,34.86,34.27,34.86,4721,31.085225156625,31.3800318239324,30.8489297362641,31.3800318239324,5244.54726252015,0.0,1.0
2024-09-18,34.0,35.2,34.0,34.6,2456,30.6058830181785,31.6860906541142,30.6058830181785,31.1459868361464,2728.36434584823,0.0,1.0
2024-09-19,34.6575,35.0,34.51,34.51,1208,31.1977467853683,31.5060560481249,31.0649712634512,31.0649712634512,1341.96422222502,0.0,1.0
2024-09-20,35.6811,35.87,35.145,35.145,8991,32.1191638988215,32.2892065841783,31.6365811374672,31.6365811374672,9988.07973677581,0.0,1.0
2024-09-23,35.9399,36.58,35.9399,36.0,7574,32.3521286789716,32.9283294354403,32.3521286789716,32.4062290780714,8413.93792974531,0.0,1.0
2024-09-24,36.9429,37.03,35.961738,35.961738,2065,33.2550022280079,33.3334072989162,32.3717866575996,32.3717866575996,2294.00340968102,0.0,1.0
2024-09-25,36.96,37.33,36.825,36.94,12826,33.2703951868199,33.6034592079001,33.1488718277772,33.252391726221,14248.3717833263,0.0,1.0
2024-09-26,37.4175,37.56,36.965,36.965,10408,33.6822243480204,33.8104990047878,33.2748960519697,33.2748960519697,11562.2215438063,0.0,1.0
2024-09-27,36.1043,37.1267,36.0421,37.1267,6806,32.5001171250948,33.420454030912,32.4441263626321,33.420454030912,7560.76862290025,0.0,1.0
2024-09-30,35.2684,36.01,35.02,35.89,116628,31.7476624893626,32.4152308083708,31.5240595087239,32.3072100447773,129561.757706672,0.0,1.0
2024-10-01,36.1496,36.52,36.0097,36.19,6199,32.5408949633514,32.8743190536435,32.4149607564619,32.5772619537612,6886.45381918287,0.0,1.0
2024-10-02,36.0549,36.1,35.74,36.1,5313,32.4556485774154,32.496246381066,32.1721840902853,32.496246381066,5902.19860321321,0.0,1.0
2024-10-03,35.4701,35.57,35.32,35.35,4022,31.9292273895028,32.0191546751944,31.7941114177078,31.8211166086062,4468.02988558695,0.0,1.0
2024-10-04,35.3866,35.48,35.3,35.48,3260,31.8540629415022,31.9381391024992,31.7761079571089,31.9381391024992,3621.52596395164,0.0,1.0
2024-10-07,34.8818,35.18,34.59,35.18,6621,31.3996555959853,31.6680871935153,31.1369851058469,31.6680871935153,7355.25257893367,0.0,1.0
2024-10-08,34.46,34.8,34.1105,34.6611,3747,31.0199626119539,31.3260214421357,30.7053521379876,31.2009874082761,4162.53306347447,0.0,1.0
2024-10-09,34.1323,34.15,33.7701,34.0,6184,30.7249759100404,30.7409089726705,30.3989332385938,30.6058830181785,6869.79035615857,0.0,1.0
2024-10-10,35.2125,35.2125,34.6632,34.67,2431,31.6973428169886,31.6973428169886,31.202877771639,31.2089989482426,2700.59190747436,0.0,1.0
2024-10-11,35.6982,36.54,35.685,35.685,18968,32.1345568576335,32.8923225142424,32.1226745736382,32.1226745736382,21071.5044430168,0.0,1.0
2024-10-14,35.7232,35.74,35.3906,35.51,8676,32.1570611833822,32.1721840902853,31.857663633622,31.9651442933976,9638.14701326516,0.0,1.0
2024-10-15,36.2336,36.4,36.1503,36.36,16081,32.6165094978669,32.7662982900499,32.5415250844723,32.7302913688521,17864.3432596031,0.0,1.0
2024-10-16,36.8797,37.2,36.8797,36.9,11471,33.1981112925152,33.4864367140071,33.1981112925152,33.2163848050232,12743.105623463,0.0,1.0
2024-10-17,37.5428,37.83,37.39,37.59,12173,33.7950160286727,34.0535457228733,33.6574695896969,33.8375041956862,13522.955693001,0.0,1.0
2024-10-18,39.25,39.28,38.51,38.52,4968,35.3317914253973,35.3587966162957,34.6656633832369,34.6746651135364,5518.9389536539,0.0,1.0
2024-10-21,39.1649,40.0,39.0,39.855,10047,35.2551867005488,36.0069211978571,35.1067481679107,35.8763961085148,11161.1875336878,0.0,1.0
2024-10-22,40.57,40.94,39.47,40.94,10813,36.5200198249265,36.8530838460067,35.5298294919855,36.8530838460067,12012.1350454629,0.0,1.0
2024-10-23,39.1757,40.99,38.9003,40.99,28919,35.2649085692722,36.898092497504,35.017000916825,36.898092497504,32126.0458133489,0.0,1.0
2024-10-24,38.5006,39.31,37.69,39.31,7892,34.6572017567554,35.385801807194,33.9275214986808,35.385801807194,8767.20334586084,0.0,1.0
2024-10-25,38.34,38.5,38.06,38.41,25395,34.512633968146,34.6566616529374,34.260585519761,34.5756460802423,28211.2429001693,0.0,1.0
2024-10-28,35.365,37.64,35.365,37.55,7390,34.1525647561675,36.3495698408636,34.1525647561675,36.2626553539965,7652.34915344986,2.575,1.0
2024-10-29,36.151,36.3,35.53,35.53,16472,34.9116179414735,35.0555097030646,34.3119079820905,34.3119079820905,17056.7652578655,0.0,1.0
2024-10-30,35.9261,36.32,35.5,36.32,12496,34.6944282959578,35.0748240334795,34.2829364864681,35.0748240334795,12939.6150232083,0.0,1.0
2024-10-31,34.7533,35.2,33.94,35.2,2300,33.5618359604274,33.9932215302444,32.776418714105,33.9932215302444,2381.65129268399,0.0,1.0
2024-11-01,34.163,34.75,34.0701,34.52,4317,32.9917734982313,33.5586490959089,32.902058433454,33.3365342961374,4470.25592631165,0.0,1.0
2024-11-04,34.0942,34.59,33.95,34.59,9687,32.925332201604,33.4041344525896,32.7860758793125,33.4041344525896,10030.8939444477,0.0,1.0
2024-11-05,34.3211,34.3211,34.18,34.2,847,33.1444532801611,33.1444532801611,33.0081906790839,33.0275050094988,877.068976044932,0.0,1.0
2024-11-06,32.3903,32.62,31.1001,32.62,36240,31.2798478219056,31.5016729067208,30.0338803668396,31.5016729067208,37526.5403682034,0.0,1.0
2024-11-07,33.6223,33.6223,32.761306,32.7838,9556,32.4696105754641,32.4696105754641,31.6381344454013,31.659857272819,9895.24337082098,0.0,1.0
2024-11-08,32.9056,33.35,32.61,33.35,6150,31.7774815450458,32.2066459668651,31.4920157415134,32.2066459668651,6368.32845652458,0.0,1.0
2024-11-11,30.51,31.41,30.14,31.41,14215,29.4640110479477,30.3331559166187,29.1066959352718,30.3331559166187,14719.6404893491,0.0,1.0
2024-11-12,29.672,30.02,29.45,29.92,13729,28.6547406035629,28.9908099527823,28.4403515359573,28.8942383007078,14216.3872161993,0.0,1.0
2024-11-13,29.1861,29.7549,29.1861,29.68,1680,28.1854989461326,28.7347985031327,28.1854989461326,28.6624663357288,1739.64094422135,0.0,1.0
2024-11-14,29.1413,29.2,28.36,28.75,9297,28.1422348460032,28.1989224057709,27.3877205283447,27.7643499714354,9627.04872525351,0.0,1.0
2024-11-15,28.865,29.45,28.76,29.45,4325,27.8754073713212,28.4403515359573,27.7740071366429,28.4403515359573,4478.53993080794,0.0,1.0
2024-11-18,30.438,30.5694,30.0,30.0,7066,29.394479458454,29.5213746092799,28.9714956223674,28.9714956223674,7316.84697135004,0.0,1.0
2024-11-19,31.4684,31.4684,30.6304,30.64,1925,30.3895537614302,30.3895537614302,29.5802833170454,29.5895541956446,1993.3385819203,0.0,1.0
2024-11-20,31.5,31.58,31.3149,31.47,9672,30.4200704034858,30.4973277251454,30.2413162754958,30.3910989078634,10015.3614360172,0.0,1.0
2024-11-21,32.0533,32.0713,31.69,31.82,7608,30.9544013544143,30.9717842517877,30.6035565424274,30.7290996901244,7878.08827597384,0.0,1.0
2024-11-22,32.7707,32.83,32.3765,32.3765,11630,31.6472063863972,31.7044733760774,31.2665209339193,31.2665209339193,12042.8715364847,0.0,1.0
2024-11-25,30.8237,32.09,30.8001,32.09,17966,29.7669563205055,30.9898431507257,29.7441654106159,30.9898431507257,18603.8030975481,0.0,1.0
2024-11-26,31.07,31.07,30.665,30.665,4607,30.0048122995652,30.0048122995652,29.6136971086632,29.6136971086632,4770.55108930224,0.0,1.0
2024-11-27,31.1443,31.4,30.95,31.4,5335,30.0765650370566,30.3234987514112,29.8889263170757,30.3234987514112,5524.39549846482,0.0,1.0
2024-11-29,31.55,32.14,31.55,32.14,1285,30.4683562295231,31.038128976763,30.4683562295231,31.038128976763,1330.61822221693,0.0,1.0
2024-12-02,30.84,30.9524,30.6,30.9524,1687,29.7826974997937,29.8912440367255,29.5509255348148,29.8912440367255,1746.88944815561,0.0,1.0
2024-12-03,31.4953,31.6,31.25,31.25,5340,30.4155315358383,30.5166420555603,30.1786412732994,30.1786412732994,5529.57300127501,0.0,1.0
2024-12-04,31.4805,31.73,31.39,31.73,6589,30.4012389313312,30.6421852032573,30.3138415862038,30.6421852032573,6822.91320325863,0.0,1.0
2024-12-05,31.1875,31.755,30.83,31.56,4699,30.1182839907528,30.6663281162759,29.7730403345862,30.4780133947305,4865.8171410096,0.0,1.0
2024-12-06,30.6987,31.0,30.59,31.0,3481,29.6462417554123,29.937212143113,29.5412683696073,29.937212143113,3604.57745644913,0.0,1.0
2024-12-09,31.7587,32.3,31.7587,31.82,2323,30.6699012674027,31.1926436200822,30.6699012674027,30.7290996901244,2405.46780561083,0.0,1.0
2024-12-10,32.1491,32.28,32.01,32.19,4204,31.0469169971017,31.1733292896673,30.912585829066,31.0864148028002,4353.24436280153,0.0,1.0
2024-12-11,33.378,33.378,32.3,32.6,5250,32.233686029446,32.233686029446,31.1926436200822,31.4823585763059,5436.37795069172,0.0,1.0
2024-12-12,31.8671,32.1,31.78,32.0833,2588,30.7745849382515,30.9995003159331,30.6904710292945,30.9833728500367,2679.87545455051,0.0,1.0
2024-12-13,30.6894,30.8473,30.6894,30.8473,696,29.6372605917694,29.7897472303951,29.6372605917694,29.7897472303951,720.708391177417,0.0,1.0
2024-12-16,30.5543,30.76,30.51,30.76,2033,29.5067922898167,29.7054401781341,29.4640110479477,29.7054401781341,2105.17264262024,0.0,1.0
2024-12-17,30.2443,30.41,30.02,30.02,4937,29.2074201683856,29.3674393958731,28.9908099527823,28.9908099527823,5112.26627477429,0.0,1.0
2024-12-18,28.4695,30.09,28.36,30.09,6573,27.4934664873663,29.0584101092345,27.3877205283447,29.0584101092345,6806.34519426604,0.0,1.0
2024-12-19,28.3379,28.49,28.2,28.49,4267,27.3663781932362,27.5132636760416,27.2332058850254,27.5132636760416,4418.48089820982,0.0,1.0
2024-12-20,29.0175,29.1371,28.61,28.61,627,28.0226791407349,28.138178836616,27.6291496585311,27.6291496585311,649.258852396897,0.0,1.0
2024-12-23,28.8962,28.9002,28.7197,28.7197,3966,27.9055377267684,27.9094005928514,27.7350887608568,27.7350887608568,4106.79522903684,0.0,1.0
2024-12-24,28.9393,28.9393,28.54,28.63,3039,27.9471601088126,27.9471601088126,27.5615495020789,27.648463988946,3146.88620802898,0.0,1.0
2024-12-26,29.0819,29.0819,28.98,28.98,539,28.1981691468848,28.1981691468848,28.0993656493118,28.0993656493118,555.892264435605,0.11732,1.0
2024-12-27,28.6664,28.6664,28.431,28.62,30663,27.795295219097,27.795295219097,27.5670484739677,27.7503052064632,31623.9786723358,0.0,1.0
2024-12-30,28.2566,28.2566,27.93,28.215,95625,27.3979480816544,27.3979480816544,27.0812726910034,27.3576122082585,98621.888286929,0.0,1.0
2024-12-31,28.529,28.529,28.3,28.3372,14855,27.6620704834098,27.6620704834098,27.4400292572644,27.4760988363588,15320.5558222466,0.0,1.0
2025-01-02,29.897,29.897,29.48,29.48,2527,28.9885001662345,28.9885001662345,28.5841718199348,28.5841718199348,2606.1962007955,0.0,1.0
2025-01-03,29.4622,29.77,29.4622,29.77,1180,28.5669127202607,28.8653593988962,28.5669127202607,28.8653593988962,1216.9812097106,0.0,1.0
2025-01-06,28.97,29.3218,28.95,29.2752,7546,28.0896695258993,28.4307791475497,28.0702772790744,28.3855952124476,7782.49170209849,0.0,1.0
2025-01-07,29.6614,30.0,29.56,30.0,2055,28.7600594986369,29.0883702373828,28.6617408072345,29.0883702373828,2119.40371691126,0.0,1.0
2025-01-08,30.325,30.35,29.9,29.9,5559,29.4034942482878,29.4277345568189,28.9914090032582,28.9914090032582,5733.21910574681,0.0,1.0
2025-01-10,30.9527,31.5,30.5,30.5,7886,30.012119914888,30.5427887492519,29.5731764080059,29.5731764080059,8133.14730489644,0.0,1.0
2025-01-13,30.173,30.495,30.095,30.495,5919,29.2561131724184,29.5683283462996,29.1804834098012,29.5683283462996,6104.50150870936,0.0,1.0
2025-01-14,31.0439,31.0439,31.0439,31.0439,184,30.1005485604096,30.1005485604096,30.1005485604096,30.1005485604096,189.766561514196,0.0,1.0
2025-01-15,31.6526,31.7199,31.1016,31.1359,2026,30.6907515925261,30.756006503092,30.1564951924995,30.1897528958042,2089.49485667261,0.0,1.0
2025-01-16,31.7883,32.45,31.7883,31.99,10045,30.8223279872332,31.4639204734357,30.8223279872332,31.0178987964625,10359.8103826636,0.0,1.0
2025-01-17,31.865,31.91,31.55,31.55,2081,30.8966972538068,30.9403298091628,30.5912693663143,30.5912693663143,2146.21855712522,0.0,1.0
2025-01-21,32.7016,32.89,32.665,32.665,2135,31.7078749384933,31.890549903584,31.6723871268036,31.6723871268036,2201.9109175696,0.0,1.0
2025-01-22,32.91,33.1418,32.5013,32.890827,4197,31.9099421504089,32.1346982911098,31.5136615865417,31.8913517729902,4328.53401453848,0.0,1.0
2025-01-23,32.6238,32.6704,32.0985,32.375,2051,31.6324390983443,31.6776230334464,31.1231017354877,31.3911995478423,2115.27835687834,0.0,1.0
2025-01-24,33.1698,33.4399,33.1698,33.1757,4192,32.1618474366647,32.4237397300352,32.1618474366647,32.167568149478,4323.37731449732,0.0,1.0
2025-01-27,32.3357,32.83,31.91,32.83,5139,31.3530937828313,31.8323731631092,30.9403298091628,31.8323731631092,5300.0563022905,0.0,1.0
2025-01-28,32.8933,32.9,32.5216,32.5216,50585,31.8937496243101,31.9002460269965,31.533344717069,31.533344717069,52170.3343162804,0.0,1.0
2025-01-29,32.9617,33.2557,32.87,32.98,1981,31.9600711084514,32.2451371367777,31.8711576567591,31.9778150142962,2043.08455630229,0.0,1.0
2025-01-30,34.6985,34.9,33.92,33.92,14493,33.6440938227276,33.8394707094887,32.8892506150675,32.8892506150675,14947.2107392676,0.0,1.0
2025-01-31,34.1341,34.8998,34.09,34.59,2478,33.0968446173283,33.8392767870204,33.0540847130793,33.5388908837024,2555.66054039226,0.0,1.0
2025-02-03,34.856,35.16,34.51,34.51,60440,33.7968077664738,34.0915699182126,33.4613218964027,33.4613218964027,62334.1900973804,0.0,1.0
2025-02-04,35.483,35.55,35.17,35.36,4525,34.4047547044351,34.4697187312986,34.1012660416251,34.2854923864619,4666.8135372377,0.0,1.0
2025-02-05,36.26,36.9298,35.97,35.97,5757,35.1581434935833,35.80758983975,34.876955914622,34.876955914622,5937.42442737623,0.0,1.0
2025-02-06,36.3789,36.55,36.0301,36.55,6841,35.2734304009575,35.4393310725447,34.9352296163309,35.4393310725447,7055.39699629681,0.0,1.0
2025-02-07,36.4293,37.0898,36.29,36.88,6890,35.3222988629563,35.9627278143494,35.1872318638207,35.7593031451559,7105.93265670004,0.0,1.0
2025-02-10,37.92,37.92,37.4663,37.69,13085,36.7676999800519,36.7676999800519,36.3277868608285,36.5446891415653,13495.0840076807,0.0,1.0
2025-02-11,37.4268,37.8799,37.3442,37.53,11657,36.2894871733493,36.7288185251679,36.2093971939624,36.3895511669659,12022.3304759292,0.0,1.0
2025-02-12,37.88,38.09,36.89,37.12,8260,36.728915486402,36.9325340780637,35.7689992685684,35.992010107055,8518.86846797422,0.0,1.0
2025-02-13,38.2328,38.5535,37.47,38.04,17068,37.0709947203936,37.3819493982313,36.3313744264911,36.8840534610014,17602.9112604581,0.0,1.0
2025-02-14,36.6219,37.6,36.48,37.6,11248,35.5090461998803,36.4574240308531,35.3714582086575,36.4574240308531,11600.5124125634,0.0,1.0
2025-02-18,37.705,37.9199,37.1,37.62,19933,36.559233326684,36.7676030188177,35.9726178602301,36.476816277678,20557.7003840351,0.0,1.0
2025-02-19,37.655,37.71,37.21,37.38,17279,36.5107527096216,36.5640813883902,36.0792752177671,36.244109315779,17820.5240021945,0.0,1.0
2025-02-20,38.24,38.45,37.86,37.86,6407,37.0779759292506,37.2815945209123,36.7095232395771,36.7095232395771,6607.79543272528,0.0,1.0
2025-02-21,37.09,38.14,37.09,38.14,16193,35.9629217368176,36.981014695126,35.9629217368176,36.981014695126,16700.4887532574,0.0,1.0
2025-02-24,37.57,37.66,36.75,37.59,20809,36.4283356606157,36.5156007713279,35.6332535407939,36.4477279074407,21461.154231244,0.0,1.0
2025-02-25,36.55,37.19,35.5801,37.19,32084,35.4393310725447,36.0598829709422,34.4989040627701,36.0598829709422,33089.5128240296,0.0,1.0
2025-02-26,37.0499,37.0899,36.487,36.487,12178,35.9240402819336,35.9628247755835,35.3782454950462,35.3782454950462,12559.6586202167,0.0,1.0
2025-02-27,35.3689,36.22,35.36,36.2,4243,34.294121936299,35.1193589999335,34.2854923864619,35.0999667531086,4375.97565491702,0.0,1.0
2025-02-28,34.01,35.034,34.01,34.54,7616,32.9765157257796,33.9693987632156,32.9765157257796,33.4904102666401,7854.68550267454,0.0,1.0
2025-03-03,35.6949,36.47,35.45,35.78,12302,34.6102155595452,35.361762085245,34.372757497174,34.6927295697852,12687.5447812371,0.0,1.0
2025-03-04,36.3234,36.7799,35.62,36.505,8795,35.2196169160184,35.6622449497972,34.5375915951858,35.3956985171886,9070.63537237689,0.0,1.0
2025-03-05,38.13,38.13,36.3,36.3,26305,36.9713185717135,36.9713185717135,35.1969279872332,35.1969279872332,27129.3989164724,0.0,1.0
2025-03-06,37.1647,37.77,37.0875,37.25,44773,36.0353517787087,36.622258128865,35.9604977059645,36.118059711417,46176.1861884515,0.0,1.0
2025-03-07,37.53,38.13,36.96,37.9414,31571,36.3895511669659,36.9713185717135,35.8368721324556,36.7884496841545,32560.435399808,0.0,1.0
2025-03-10,36.204,37.171,35.89,37.17,29800,35.1038452024736,36.0414603364585,34.7993869273223,36.0404907241173,30733.9322452338,0.0,1.0
2025-03-11,37.618,37.7,36.66,36.66,9034,36.4748770529955,36.5543852649777,35.5459884300818,35.5459884300818,9317.12563434372,0.0,1.0
2025-03-12,37.93,38.05,36.955,37.29,18554,36.7773961034643,36.8937495844139,35.8320240707494,36.1568442050668,19135.4825126869,0.0,1.0
2025-03-13,39.4412,39.799,37.99,37.99,33740,38.2426742735554,38.5896015692533,36.8355728439391,36.8355728439391,34797.4118776574,0.0,1.0
2025-03-14,39.6895,40.16,39.525,39.9,89032,38.4834290178868,38.9396316244431,38.3239277877518,38.6875324157191,91822.2636126732,0.0,1.0
2025-03-17,40.6928,40.7777,39.9,39.9,40099,39.456241079859,39.5385611676308,38.6875324157191,38.6875324157191,41355.7029899877,0.0,1.0
2025-03-18,41.46,42.53,41.32,42.53,32114,40.200127668063,41.2376128731964,40.0643819402886,41.2376128731964,33120.4530242765,0.0,1.0
2025-03-19,42.0,42.0,41.05,41.77,33604,40.7237183323359,40.7237183323359,39.8025866081521,40.5007074938493,34657.1496365382,0.0,1.0
2025-03-20,41.92,41.93,41.02,41.02,15561,40.6461493450362,40.6558454684487,39.7734982379148,39.7734982379148,16048.6818680565,0.0,1.0
2025-03-21,41.06,41.22,40.11,41.22,12954,39.8122827315646,39.967420706164,38.8911510073808,39.967420706164,13359.9784666027,0.0,1.0
2025-03-24,40.67,41.12,40.3234,41.12,70615,39.4341339184786,39.8704594720394,39.0980662810027,39.8704594720394,72828.0746811138,0.0,1.0
2025-03-25,41.3428,41.71,41.3,41.69,7483,40.086489101669,40.4425307533746,40.0449896934637,40.4231385065496,7717.51728158003,0.0,1.0
2025-03-26,41.14,41.71,41.1,41.71,4493,39.8898517188643,40.4425307533746,39.8510672252144,40.4425307533746,4633.81065697435,0.0,1.0
2025-03-27,42.4301,42.58,41.87,41.87,41680,41.1407486003059,41.2860934902587,40.5976687279739,40.5976687279739,42986.2515429982,0.0,1.0
2025-03-28,42.89,43.95,42.5,43.27,41065,41.586673316045,42.6144623977658,41.208524502959,41.9551260057185,42351.9774379371,0.0,1.0
2025-03-31,43.56,43.66,42.21,43.59,90777,42.2363135846798,42.3332748188044,40.9273369239976,42.2654019549172,93621.9519270334,0.0,1.0
2025-04-01,43.3295,44.0,42.76,43.61,29134,42.0128179400226,42.6629430148281,41.460623711683,42.2847942017421,30047.0597997531,0.0,1.0
2025-04-02,43.67,43.8,42.945,43.47,16207,42.3429709422169,42.4690205465789,41.6400019948135,42.1490484739677,16714.9275133727,0.0,1.0
2025-04-03,43.28,44.06,41.12,42.01,30808,41.9648221291309,42.7211197553029,39.8704594720394,40.7334144557484,31773.522973529,0.0,1.0
2025-04-04,38.27,42.21,38.27,42.21,67852,37.107064299488,40.9273369239976,37.107064299488,40.9273369239976,69978.4822383761,0.0,1.0
2025-04-07,37.63,40.635,37.121,37.74,93316,36.4865124010905,39.400197486535,35.9929797193962,36.5931697586276,96240.5242079276,0.0,1.0
2025-04-08,38.06,40.0528,38.06,39.84,13350,36.9034457078263,38.8356891814615,36.9034457078263,38.6293556752444,13768.3891098615,0.0,1.0
2025-04-09,42.98,42.98,39.01,39.01,29211,41.6739384267571,41.6739384267571,37.8245774320101,37.8245774320101,30126.4729803868,0.0,1.0
2025-04-10,45.0,45.59,42.93,42.93,35263,43.6325553560742,44.2046266374094,41.6254578096948,41.6254578096948,36368.1427101907,0.0,1.0
2025-04-11,48.32,48.64,47.045,47.61,79600,46.8516683290112,47.16194427821,45.6154125939225,46.1632435667265,82094.6646550543,0.0,1.0
2025-04-14,48.12,48.33,47.1,48.0,34917,46.657745860762,46.8613644524237,45.668741272691,46.5413923798125,36011.2990673433,0.0,1.0
2025-04-15,48.95,48.9999,48.1283,48.79,25979,47.4625241039963,47.5109077598245,46.6657936431944,47.3073861293969,26793.1820737896,0.0,1.0
2025-04-16,51.2234,51.63,50.5009,51.42,65635,49.6668408005851,50.0610851785358,48.9662958840348,49.8574665868741,67692.0014401317,0.0,1.0
2025-04-17,50.45,50.74,49.38,50.74,38308,48.9169426158654,49.1981301948268,47.8794574107321,49.1981301948268,39508.573035249,0.0,1.0
2025-04-21,52.37,53.0,51.5701,52.55,57190,50.7785983110579,51.389454086043,50.0030053992952,50.9531285324822,58982.335070635,0.0,1.0
2025-04-22,50.72,53.06,50.24,53.06,54273,49.1787379480019,51.4476308265177,48.7133240242037,51.4476308265177,55973.91626663,0.0,1.0
2025-04-23,47.44,48.16,46.38,47.08,74519,45.9984094687147,46.6965303544119,44.9706203869938,45.6493490258661,76854.4260732409,0.0,1.0
2025-04-24,49.02,49.43,48.0,48.78,27684,47.5303969678835,47.9279380277944,46.5413923798125,47.2976900059844,28551.6167878206,0.0,1.0
2025-04-25,48.19,48.19,46.7601,47.19,29828,46.7256187246492,46.7256187246492,45.3391700379015,45.7560063834031,30762.8097654643,0.0,1.0
2025-04-28,49.17,49.17,47.3111,47.65,15862,47.6758388190704,47.6758388190704,45.8734264379281,46.2020280603764,16359.1152105335,0.0,1.0
2025-04-29,47.67,48.35,47.3501,48.35,19082,46.2214203072013,46.8807566992486,45.9112413192367,46.8807566992486,19680.0300370319,0.0,1.0
2025-04-30,48.18,48.18,47.34,47.34,8274,46.7159226012368,46.7159226012368,45.9014482345901,45.9014482345901,8533.30722808942,0.0,1.0
2025-05-01,45.36,45.81,44.75,45.81,59417,43.9816157989228,44.4179413524835,43.3901522707627,44.4179413524835,61279.1292689617,0.0,1.0
2025-05-02,45.2918,46.35,44.8,46.03,26649,43.9154882372498,44.9415320167564,43.438632887825,44.6312560675577,27484.1798793033,0.0,1.0
2025-05-05,48.28,48.45,47.16,47.89,15679,46.8128838353614,46.9777179333732,45.7269180131658,46.4347350222754,16170.3799890276,0.0,1.0
2025-05-06,51.349,51.349,49.56,49.82,21724,49.7886241106456,49.7886241106456,48.0539876321564,48.3060868408804,22404.8303387739,0.0,1.0
2025-05-07,50.08,50.49,49.5097,49.92,13544,48.5581860496044,48.9557271095153,48.0052161313917,48.403048075005,13968.469071458,0.0,1.0
2025-05-08,47.82,49.95,47.8,49.95,27908,46.3668621583882,48.4321364452424,46.3474699115633,48.4321364452424,28782.636949664,0.0,1.0
2025-05-09,49.52,50.0,48.65,48.93,12390,48.0152031385065,48.4806170623047,47.1716404016224,47.4431318571714,12778.3027019613,0.0,1.0
2025-05-12,44.86,46.5,44.471,46.5,46768,43.4968096282998,45.0869738679433,43.119630427555,45.0869738679433,48233.709504869,0.0,1.0
2025-05-13,45.09,45.1175,44.2922,44.98,27136,43.7198204667864,43.7464848061706,42.9462637409402,43.6131631092493,27986.4424633109,0.0,1.0
2025-05-14,42.85,43.42,42.721,43.42,80816,41.5478888223951,42.1005678569054,41.4228088303744,42.1005678569054,83348.774105061,0.0,1.0
2025-05-15,44.46,44.51,43.3411,43.46,19609,43.1089646918013,43.1574453088636,42.0240654431811,42.1393523505552,20223.5462213688,0.0,1.0
2025-05-16,43.86,44.07,43.09,43.19,20275,42.5271972870537,42.7308158787153,41.7805957842942,41.8775570184188,20910.4186668495,0.0,1.0
2025-05-19,45.28,45.5294,44.61,45.02,21352,43.9040468116231,44.1458681295299,43.2544065429882,43.6519476028991,22021.1718557125,0.0,1.0
2025-05-20,47.5,47.53,45.28,45.84,18811,46.0565862091894,46.0856745794268,43.9040468116231,44.4470297227209,19400.5368948018,0.0,1.0
2025-05-21,48.29,48.5049,47.5,47.81,25869,46.8225799587739,47.0309496509076,46.0565862091894,46.3571660349757,26679.7346728843,0.0,1.0
2025-05-22,47.95,48.48,47.1601,47.72,17507,46.4929117627502,47.0068063036106,45.7270149743999,46.2699009242636,18055.6695240708,0.0,1.0
2025-05-23,49.98,50.0,49.0172,49.3,33054,48.4612248154798,48.4806170623047,47.527682053328,47.8018884234324,34089.912632012,0.0,1.0
2025-05-27,48.29,48.8,47.8001,48.0,30177,46.8225799587739,47.3170822528094,46.3475668727974,46.5413923798125,31122.7474283363,0.0,1.0
2025-05-28,48.78,48.91,48.29,48.7,4798,47.2976900059844,47.4237396103464,46.8225799587739,47.2201210186848,4948.3693594843,0.0,1.0
2025-05-29,48.78,49.3559,48.65,49.09,22334,47.2976900059844,47.8560897533081,47.1716404016224,47.5982698317707,23033.9477437937,0.0,1.0
2025-05-30,49.09,49.09,47.9951,48.68,8752,47.5982698317707,47.5982698317707,46.5366412793404,47.2007287718598,9026.28775202305,0.0,1.0
2025-06-02,52.4,52.72,49.98,50.49,36363,50.8076866812953,51.117962630494,48.4612248154798,48.9557271095153,37502.6167192429,0.0,1.0
2025-06-03,52.11,52.12,51.2,51.8,13863,50.5264991023339,50.5361952257464,49.6441518718,50.2259192765476,14297.4665340831,0.0,1.0
2025-06-04,52.06,52.535,51.8332,52.11,10084,50.4780184852716,50.9385843473635,50.258110406277,50.5264991023339,10400.0326429845,0.0,1.0
2025-06-05,51.9184,53.64,51.635,53.01,10913,50.3407213777512,52.0100059844405,50.065933240242,51.3991502094554,11255.0135098066,0.0,1.0
2025-06-06,50.49,51.85,50.2764,51.85,12702,48.9557271095153,50.2743998936099,48.7486179134251,50.2743998936099,13100.0807845289,0.0,1.0
2025-06-09,50.55,50.935,49.79,49.79,11961,49.01390384999,49.3872046013698,48.276998470643,48.276998470643,12335.8578384309,0.0,1.0
2025-06-10,50.2,50.95,50.0034,50.95,7000,48.6745395305539,49.4017487864885,48.4839137442649,49.4017487864885,7219.38005760527,0.0,1.0
2025-06-11,50.81,50.87,50.172,50.43,4457,49.266003058714,49.3241797991888,48.647390384999,48.8975503690405,4596.6824166781,0.0,1.0
2025-06-12,52.97,52.97,52.23,52.34,30554,51.3603657158056,51.3603657158056,50.6428525832835,50.7495099408205,31511.5626114387,0.0,1.0
2025-06-13,54.59,54.6699,53.8,54.46,77686,52.9311377086242,53.0086097346898,52.1651439590398,52.8050881042623,80120.6798793033,0.0,1.0
2025-06-16,52.76,53.83,52.76,53.73,19570,51.1567471241439,52.1942323292772,51.1567471241439,52.0972710951526,20183.3239610479,0.0,1.0
2025-06-17,52.45,53.21,52.244,53.21,15956,50.8561672983576,51.5930726777046,50.6564271560609,51.5930726777046,16456.0611713071,0.0,1.0
2025-06-18,52.2,53.03,51.87,52.5,6345,50.6137642130461,51.4185424562803,50.2937921404349,50.9046479154199,6543.85235221506,0.0,1.0
2025-06-20,51.5,52.15,51.5,51.585,11117,49.9350355741738,50.5652835959838,49.9350355741738,50.0174526231797,11465.4068714854,0.0,1.0
2025-06-23,52.41,53.05,51.63,51.63,30336,50.8173828047078,51.4379347031053,50.0610851785358,50.0610851785358,31286.7304896447,0.0,1.0
2025-06-24,50.39,50.73,48.99,50.41,32732,48.8587658753907,49.1884340714143,47.5013085976461,48.8781581222156,33757.8211493622,0.0,1.0
2025-06-25,50.5395,50.85,50.13,50.39,9265,49.0037229204069,49.3047875523639,48.6066666666667,48.8587658753907,9555.36517624469,0.0,1.0
2025-06-26,50.8,50.99,50.21,50.49,29602,49.2563069353015,49.4405332801383,48.6842356539664,48.9557271095153,30529.7269236045,0.0,1.0
2025-06-27,48.65,48.89,48.2252,48.89,39981,47.1716404016224,47.4043473635215,46.7597490790611,47.4043473635215,41234.0048690166,0.0,1.0
2025-06-30,50.43,50.45,48.62,48.99,20811,48.8975503690405,48.9169426158654,47.1425520313851,47.5013085976461,21463.2169112605,0.0,1.0
2025-07-01,50.4,51.5496,50.4,51.38,14026,48.8684619988031,49.9831283462996,48.8684619988031,49.8186820932243,14465.5749554245,0.0,1.0
2025-07-02,51.17,51.57,50.2931,51.0854,13274,49.6150635015626,50.002908438061,48.7648104395239,49.5330342974932,13690.007269236,0.0,1.0
2025-07-03,51.48,51.48,50.53,50.53,3848,49.9156433273489,49.9156433273489,48.9945116031651,48.9945116031651,3968.59635166644,0.0,1.0
2025-07-07,52.46,52.46,50.0901,50.58,14812,50.8658634217701,50.8658634217701,48.5679791342509,49.0429922202274,15276.2082018927,0.0,1.0
2025-07-08,48.9,51.56,48.6401,51.56,12837,47.414043486934,49.9932123146486,47.1620412394441,49.9932123146486,13239.3116856398,0.0,1.0
2025-07-09,49.47,50.07,48.01,48.03,4921,47.9667225214442,48.5484899261919,46.5510885032249,46.5704807500499,5075.22418049651,0.0,1.0
2025-07-10,49.88,50.0,49.1901,49.87,9468,48.3642635813551,48.4806170623047,47.6953280271295,48.3545674579427,9764.72719791525,0.0,1.0
2025-07-11,51.21,51.4699,50.5974,50.81,11991,49.6538479952125,49.9058502427023,49.0598634749651,49.266003058714,12366.7980386778,0.0,1.0
2025-07-14,51.11,51.434,50.91,51.23,7196,49.5568867610878,49.8710411596516,49.3629642928386,49.6732402420374,7421.52269921822,0.0,1.0
2025-07-15,50.0148,51.17,49.1543,51.17,8615,48.4949673249551,49.6150635015626,47.6606159053129,49.6150635015626,8884.99417089563,0.0,1.0
2025-07-16,50.01,50.91,49.0,50.01,10401,48.4903131857171,49.3629642928386,47.5110047210586,48.4903131857171,10726.9674255932,0.0,1.0
2025-07-17,49.44,49.75,48.5801,48.94,12143,47.9376341512069,48.2382139769932,47.1038644989694,47.4528279805838,12523.5617199287,0.0,1.0
2025-07-18,49.48,50.57,49.48,50.57,9484,47.9764186448567,49.033296096815,47.9764186448567,49.033296096815,9781.22863804691,0.0,1.0
2025-07-21,51.9747,52.48,50.84,50.84,26101,50.3953105525633,50.885255668595,49.2950914289514,49.2950914289514,26919.0055547936,0.0,1.0
2025-07-22,53.7365,53.9678,52.65,52.65,17655,52.1035735753707,52.3278449099009,51.0500897666068,51.0500897666068,18208.3078452887,0.0,1.0
2025-07-23,52.6211,53.43,52.33,53.39,9431,51.0220679699448,51.8063873927788,50.7398138174081,51.7676028991289,9726.56761761076,0.0,1.0
2025-07-24,51.7743,52.09,51.19,51.19,6978,50.2010002393776,50.507106855509,49.6344557483875,49.6344557483875,7196.69057742423,0.0,1.0
2025-07-25,51.67,51.67,50.8439,51.2901,4377,50.0998696721857,50.0998696721857,49.2988729170822,49.7315139437463,4514.17521601975,0.0,1.0
2025-07-28,50.1475,51.1,49.46,51.1,8568,48.6236348826385,49.5471906376754,47.9570263980318,49.5471906376754,8836.52119050884,0.0,1.0
2025-07-29,50.83,50.875,50.16,50.16,21332,49.2853953055389,49.329027860895,48.635755036904,48.635755036904,22000.545055548,0.0,1.0
2025-07-30,48.735,50.31,48.5693,50.15,24475,47.2540574506284,48.781196888091,47.0933926856839,48.6260589134916,25242.0467014127,0.0,1.0
2025-07-31,48.7481,49.4208,48.6701,49.2,16758,47.2667593722987,47.9190175942549,47.1911296096815,47.7049271893078,17283.195857907,0.0,1.0
2025-08-01,50.6591,51.66,49.85,51.66,22905,49.11968855642,50.0901735487732,48.3351752111178,50.0901735487732,23622.8428884927,0.0,1.0
2025-08-04,53.3303,53.3303,51.63,51.63,28495,51.7097170423565,51.7097170423565,50.0610851785358,50.0610851785358,29388.0335344946,0.0,1.0
2025-08-05,54.7241,54.85,53.0,53.0,21032,53.0611627235853,53.1832369173482,51.389454086043,51.389454086043,21691.1430530792,0.0,1.0
2025-08-06,55.75,56.09,54.8077,54.93,23834,54.0558880244697,54.3855562204934,53.1422223153135,53.2608059046479,24580.9577561377,0.0,1.0
2025-08-07,57.02,57.07,56.1201,56.79,28993,55.2872956978523,55.3357763149146,54.4147415519649,55.0642848593656,29901.6408585928,0.0,1.0
2025-08-08,57.12,58.65,56.4269,57.66,22978,55.3842569319769,56.8677638140834,54.7122186182592,55.9078475962497,23698.1307090934,0.0,1.0
2025-08-11,55.6042,56.0399,54.584,55.91,33275,53.914518545116,54.336978642197,52.9253200345768,54.2110259990691,34317.8387738308,0.0,1.0
2025-08-12,56.1871,56.21,55.0283,55.755,24274,54.4797055788284,54.5019097014429,53.3561187977924,54.0607360861759,25034.7473597586,0.0,1.0
2025-08-13,55.9743,56.7,55.7982,56.7,17429,54.2733720726112,54.9770197486535,54.1026233393178,54.9770197486535,17975.2250034289,0.0,1.0
2025-08-14,55.3894,56.11,55.15,55.83,19520,53.7062458142164,54.4049484673183,53.4741206197221,54.1334570117694,20131.7569606364,0.0,1.0
2025-08-15,55.7561,56.03,55.04,55.48,13781,54.0618026597513,54.3273794800186,53.367463262185,53.7940926923333,14212.8966534083,0.0,1.0
2025-08-18,55.676,56.27,55.2,56.27,16726,53.9841367112175,54.5600864419177,53.5226012367844,54.5600864419177,17250.1929776437,0.0,1.0
2025-08-19,53.8434,55.58,53.71,55.58,32685,52.2072251346499,53.8910539264579,52.0778788483277,53.8910539264579,33709.3481689755,0.0,1.0
2025-08-20,55.74,55.86,54.87,55.01,29299,54.0461919010573,54.1625453820068,53.2026291641731,53.3383748919476,30217.2309011109,0.0,1.0
2025-08-21,56.52,56.99,55.61,55.81,27873,54.8024895272292,55.2582073276149,53.9201422966953,54.1140647649445,28746.5400493759,0.0,1.0
2025-08-22,57.9,58.19,55.63,56.07,35440,56.1405545581488,56.4217421371102,53.9395345435202,54.3661639736685,36550.6898916472,0.0,1.0
2025-08-25,57.94,58.3299,57.67,58.02,18510,56.1793390517987,56.5573909036505,55.9175437196622,56.2569080390983,19090.1035523248,0.0,1.0
2025-08-26,59.09,59.41,58.25,58.27,30330,57.2943932442317,57.6046691934304,56.4799188775849,56.4993111244099,31280.5424495954,0.0,1.0
2025-08-27,59.54,59.6899,58.09,59.06,30445,57.7307187977924,57.8760636877452,56.3247809029856,57.2653048739943,31399.1465505418,0.0,1.0
2025-08-28,59.68,60.0,59.1242,59.72,53112,57.8664645255669,58.1767404747656,57.3275539863023,57.9052490192167,54776.5305170758,0.0,1.0
2025-08-29,61.866,61.95,59.27,59.27,51706,59.9860371035308,60.0674845401955,57.468923465656,57.468923465656,53326.4664655054,0.0,1.0
2025-09-02,64.78,64.85,62.18,64.6,63682,62.8114874659219,62.8793603298092,60.2904953786821,62.6369572444976,65677.7944040598,0.0,1.0
2025-09-03,65.69,66.29,65.0,65.9,104955,63.6938346964559,64.2756021012035,63.0248021809961,63.8974532881176,108244.290563709,0.0,1.0
2025-09-04,64.81,65.36,63.9101,65.36,49965,62.8405758361593,63.3738626238447,61.968021690272,63.3738626238447,51530.9035111782,0.0,1.0
2025-09-05,66.97,67.41,65.63,66.63,63552,64.9349384932509,65.3615679233992,63.6356579559811,64.6052702972272,65543.72020299,0.0,1.0
2025-09-08,68.365,68.605,67.6,68.58,110883,66.2875477092892,66.5202546711883,65.5457942682359,66.4960143626571,114358.074132492,0.0,1.0
2025-09-09,68.05,69.5842,67.54,69.46,139369,65.9821198217967,67.4696990757364,65.4876175277612,67.3492732229536,143736.825606913,0.0,1.0
2025-09-10,69.8,69.8,68.79,68.97,238593,67.6789414189773,67.6789414189773,66.6996329543188,66.8741631757431,246070.506583459,0.0,1.0
2025-09-11,70.335,70.4,68.62,69.7,62372,68.197684021544,68.260708823725,66.5347988563069,67.5819801848527,64326.7389932794,0.0,1.0
2025-09-12,70.355,70.98,69.75,70.98,41404,68.2170762683689,68.8230839816477,67.630460801915,68.8230839816477,42701.6017007269,0.0,1.0
2025-09-15,71.59,71.8999,69.9285,70.14,79166,69.4145475098078,69.71503037436,67.8035366048274,68.008609615001,81647.0630914827,0.0,1.0
2025-09-16,70.53,72.14,69.96,72.14,62657,68.386758428087,69.9478342974932,67.8340793935767,69.9478342974932,64620.6708956247,0.0,1.0
2025-09-17,69.49,71.3776,68.39,69.63,36483,67.378361593191,69.2086018485272,66.3117880178203,67.5141073209655,37626.3775202304,0.0,1.0
2025-09-18,69.185,69.4,67.5,68.81,60517,67.082629829111,67.2910964824789,65.4488330341113,66.7190252011437,62413.603278014,0.0,1.0
2025-09-19,73.13,73.4099,69.5,69.5,101339,70.9077505153268,71.1791450096416,67.3880577166035,67.3880577166035,104514.965093951,0.0,1.0
2025-09-22,76.25,76.35,74.425,75.65,127018,73.9329410200146,74.0299022541392,72.1633984972405,73.351173615267,130998.745165272,0.0,1.0
2025-09-23,76.61,78.029,76.2442,77.65,117199,74.2820014628632,75.6578813750914,73.9273172684354,75.2903982977592,120872.017624469,0.0,1.0
2025-09-24,73.91,76.94,73.71,76.94,70356,71.6640481414988,74.6019735354744,71.4701256732495,74.6019735354744,72560.9576189823,0.0,1.0
2025-09-25,74.97,75.2583,73.53,74.49,54549,72.6918372232196,72.9713764612009,71.2955954518252,72.2264232994215,56258.5661089014,0.0,1.0
2025-09-26,77.09,77.09,75.2275,75.78,290654,74.7474153866613,74.7474153866613,72.9415124010905,73.477223219629,299763.098751886,0.0,1.0
2025-09-29,78.68,79.7157,78.1376,79.6,86797,76.2890990092426,77.2933265110712,75.7631812753508,77.181142363189,89517.2186942807,0.0,1.0
2025-09-30,79.47,79.9973,77.11,77.92,79161,77.055092758827,77.5663693463661,74.7668076334863,75.5521936298956,81641.9063914416,0.0,1.0
2025-10-01,80.355,81.3088,79.72,80.45,99503,77.9131996808298,78.8380159319104,77.2974958441386,78.0053128532482,102621.424838842,0.0,1.0
2025-10-02,79.93,81.81,76.76,81.5,114588,77.5011144358003,79.3239856373429,74.4274433140501,79.0234058115566,118179.188862982,0.0,1.0
2025-10-03,80.85,81.5,80.1901,80.65,78033,78.3931577897467,79.0234058115566,77.7533106057584,78.1992353214974,80478.5548621588,0.0,1.0
2025-10-06,83.32,84.14,82.4,82.58,127812,80.7881002726245,81.5831823924463,79.8960569186781,80.0705871401024,131817.629131806,0.0,1.0
2025-10-07,82.51,84.22,81.9,84.22,106204,80.0027142762152,81.660751379746,79.4112507480551,81.660751379746,109532.434233987,0.0,1.0
2025-10-08,85.3,85.5,83.932,85.28,162164,82.7079327082918,82.901855176541,81.3815030254671,82.6885404614669,167246.2210945,0.0,1.0
2025-10-09,80.26,85.6,79.0607,85.5,185062,77.8210865084115,82.9988164106656,76.658230427555,82.901855176541,190861.844602935,0.0,1.0
2025-10-10,81.25,81.9699,80.0,80.91,80575,78.7810027262451,79.4790266507081,77.5689872996875,78.4513345302214,83100.2211630777,0.0,1.0
2025-10-13,86.16,86.5,84.71,84.76,114858,83.5417993217634,83.8714675177871,82.1358614269566,82.1843420440189,118457.650665204,0.0,1.0
2025-10-14,86.54,87.3056,84.48,85.21,118931,83.9102520114369,84.6525872198949,81.91285058847,82.6206675975796,122658.298518722,0.0,1.0
2025-10-15,90.2,90.69,87.89,88.44,104075,87.4590331803976,87.9341432276082,85.2192286721192,85.7525154598045,107336.711356467,0.0,1.0
2025-10-16,95.0,95.2499,91.02,91.68,195081,92.1131724183789,92.3554785424563,88.2541153002194,88.8940594454419,201194.840145385,0.0,1.0
2025-10-17,87.67,93.3,85.22,93.3,214353,85.005913957045,90.4648314382605,82.6303637209921,90.4648314382605,221070.82478398,0.0,1.0
2025-10-20,92.69,92.69,89.3421,91.42,131710,89.8733679101004,89.8733679101004,86.6272027528426,88.6419602367179,135837.792483884,0.0,1.0
2025-10-21,79.42,84.005,78.6,83.99,371698,77.0066121417647,81.4522847263781,76.2115300219429,81.4377405412594,383347.018378823,0.0,1.0
2025-10-22,79.5,80.22,75.88,76.03,191131,77.0841811290644,77.7823020147616,73.5741844537536,73.7196263049405,197121.047112879,0.0,1.0
2025-10-23,81.53,82.6499,81.0801,82.15,95951,79.052494181794,80.1383630427555,78.6162655894674,79.6536538333666,98958.1051296119,0.0,1.0
2025-10-24,79.71,81.4858,79.2,79.45,96590,77.2877997207261,79.0096373163109,76.7932974266906,77.0357005120021,99617.1313948704,0.0,1.0
2025-10-27,74.81,77.311,72.81,76.5,345984,72.5366992486203,74.9616997140767,70.5974745661281,74.1753441053261,356827.141407214,0.0,1.0
2025-10-28,72.91,73.3481,70.03,70.21,134356,72.91,73.3481,70.03,70.21,134356,2.285,1.0
2025-10-29,72.7,76.42,72.2705,75.81,312516,72.7,76.42,72.2705,75.81,312516,0.0,1.0
2025-10-30,76.015,76.1036,73.0801,73.79,70784,76.015,76.1036,73.0801,73.79,70784,0.0,1.0
2025-10-31,74.63,76.21,73.78,76.21,56068,74.63,76.21,73.78,76.21,56068,0.0,1.0
2025-11-03,74.6,75.99,73.7585,74.61,38475,74.6,75.99,73.7585,74.61,38475,0.0,1.0
2025-11-04,70.3,72.275,70.2501,71.98,83446,70.3,72.275,70.2501,71.98,83446,0.0,1.0
2025-11-05,73.85,73.85,72.5185,72.775,47981,73.85,73.85,72.5185,72.775,47981,0.0,1.0
2025-11-06,73.72,75.5,73.42,74.82,25737,73.72,75.5,73.42,74.82,25737,0.0,1.0
2025-11-07,75.45,75.45,73.5935,74.95,29731,75.45,75.45,73.5935,74.95,29731,0.0,1.0
2025-11-10,80.735,80.9374,78.7765,79.87,49715,80.735,80.9374,78.7765,79.87,49715,0.0,1.0
2025-11-11,81.85,81.92,79.8075,81.92,84174,81.85,81.92,79.8075,81.92,84174,0.0,1.0
2025-11-12,85.28,86.3325,81.89,82.0,90706,85.28,86.3325,81.89,82.0,90706,0.0,1.0
2025-11-13,82.65,86.53,82.1577,86.53,135405,82.65,86.53,82.1577,86.53,135405,0.0,1.0
2025-11-14,80.79,81.8,77.4,77.86,55737,80.79,81.8,77.4,77.86,55737,0.0,1.0
2025-11-17,78.78,81.235,77.76,79.92,60896,78.78,81.235,77.76,79.92,60896,0.0,1.0
2025-11-18,80.11,80.96,78.41,80.51,33489,80.11,80.96,78.41,80.51,33489,0.0,1.0
2025-11-19,80.97,83.3579,79.835,82.105,40176,80.97,83.3579,79.835,82.105,40176,0.0,1.0
2025-11-20,77.81,82.145,77.12,81.59,56409,77.81,82.145,77.12,81.59,56409,0.0,1.0
2025-11-21,78.18,79.1,76.67,77.81,33406,78.18,79.1,76.67,77.81,33406,0.0,1.0
2025-11-24,82.64,82.95,78.43,78.43,38618,82.64,82.95,78.43,78.43,38618,0.0,1.0
2025-11-25,83.13,83.9563,82.0,82.87,31238,83.13,83.9563,82.0,82.87,31238,0.0,1.0
2025-11-26,87.15,87.44,84.24,84.24,68711,87.15,87.44,84.24,84.24,68711,0.0,1.0