date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-11,35.1,35.35,35.01,35.01,7878,32.9184758694855,33.152937948328,32.8340695211022,32.8340695211022,8400.07906490969,0.0,1.0
2021-11-12,35.057,35.1599,34.95,34.95,6010,32.8781483919246,32.9746529835761,32.77779862218,32.77779862218,6408.28575528145,0.0,1.0
2021-11-15,34.2937,35.0,34.275,35.0,10549,32.1622887728027,32.8246910379485,32.1447510093053,32.8246910379485,11248.0875927561,0.0,1.0
2021-11-16,33.85,34.12,33.84,33.91,4974,31.746165475273,31.9993845204229,31.7367869921193,31.8024363741952,5303.62950861397,0.0,1.0
2021-11-17,34.1405,34.46,33.86,34.06,29182,32.018610410888,32.3182529476487,31.7555439584267,31.9431136215007,31115.9059751453,0.0,1.0
2021-11-18,34.0271,34.32,33.78,34.32,11569,31.9122584119251,32.1869541834969,31.6805160931971,32.1869541834969,12335.6835112897,0.0,1.0
2021-11-19,34.17,34.3,34.045,34.2,12115,32.0462769361914,32.1681972171895,31.9290458967702,32.0744123856525,12917.8672088577,0.0,1.0
2021-11-22,34.76,35.72,34.7,35.39,114665,32.5996074422597,33.4999418250149,32.5433365433375,33.1904518809428,122263.907841822,0.0,1.0
2021-11-23,34.73,34.9999,34.61,34.71,32716,32.5714719927986,32.824597253117,32.4589301949542,32.5527150264912,34884.1059517118,0.0,1.0
2021-11-24,35.15,35.25,34.94,34.94,24917,32.965368285254,33.059153116791,32.7684201390263,32.7684201390263,26568.262256963,0.0,1.0
2021-11-26,33.9614,34.21,33.65,34.21,24751,31.8506417776053,32.0837908688062,31.5585958121991,32.0837908688062,26391.2613525742,0.0,1.0
2021-11-29,34.92,35.01,34.3,34.43,23470,32.7496631727189,32.8340695211022,32.1681972171895,32.2901174981876,25025.368831357,0.0,1.0
2021-11-30,34.5891,35.15,34.13,34.9,20188,32.439329165163,32.965368285254,32.0087630035766,32.7309062064115,21525.8690228988,0.0,1.0
2021-12-01,34.45,35.518,34.3,35.13,21142,32.308874464495,33.3104964653101,32.1681972171895,32.9466113189466,22543.0910878803,0.0,1.0
2021-12-02,34.9866,35.23,34.63,34.63,12773,32.8121238705225,33.0403961504836,32.4776871612616,32.4776871612616,13619.4732033627,0.0,1.0
2021-12-03,34.4232,35.18,34.1201,35.18,15897,32.2837401296431,32.9935037347151,31.9994783052545,32.9935037347151,16950.502271499,0.0,1.0
2021-12-06,34.7819,34.85,34.2975,34.63,15849,32.6201463203663,32.684013790643,32.1658525964011,32.4776871612616,16899.3212870975,0.0,1.0
2021-12-07,35.1177,35.27,34.85,34.85,71514,32.9350757846675,33.0779100830984,32.684013790643,32.684013790643,76253.2691353075,0.0,1.0
2021-12-08,35.6849,35.74,35.26,35.36,17969,33.4670233491454,33.5186987913223,33.0685315999447,33.1623164314817,19159.814764834,0.0,1.0
2021-12-09,35.1,35.3499,35.1,35.17,25572,32.9184758694855,33.1528441634964,32.9184758694855,32.9841252515614,27266.669439943,0.0,1.0
2021-12-10,35.3188,35.56,35.11,35.49,12074,33.1236770808884,33.3498860945557,32.9278543526392,33.2842367124798,12874.1501180147,0.0,1.0
2021-12-13,34.6981,35.33,34.5,35.24,13050,32.5415546315383,33.1341809820206,32.3557668802635,33.0497746336373,13914.8301341802,0.0,1.0
2021-12-14,34.42,34.68,34.14,34.41,18699,32.2807390150339,32.5245795770301,32.0181414867303,32.2713605318802,19938.1922359414,0.0,1.0
2021-12-15,34.0556,34.22,33.5,34.05,31159,31.9389870889131,32.0931693519599,31.4179185648936,31.933735138347,33223.9227701855,0.0,1.0
2021-12-16,34.42,34.82,34.28,34.79,8676,32.2807390150339,32.6558783411819,32.1494402508821,32.6277428917208,9250.96293058601,0.0,1.0
2021-12-17,34.2881,34.43,34.09,34.36,10377,32.1570368222366,32.2901174981876,31.9712490709618,32.2244681161117,11064.6890653171,0.0,1.0
2021-12-20,33.3,34.33,33.09,34.33,17776,31.2303489018196,32.1963326666506,31.0334007555919,32.1963326666506,18954.0245567193,0.0,1.0
2021-12-21,33.8,33.8,33.53,33.57,18426,31.6992730595045,31.6992730595045,31.4460540143547,31.4835679469695,19647.1003871574,0.0,1.0
2021-12-22,34.2488,34.28,33.96,33.97,6173,32.1201793834426,32.1494402508821,31.8493287899637,31.8587072731174,6582.08784814515,0.0,1.0
2021-12-23,34.61,34.91,34.29,34.29,23017,32.4589301949542,32.7402846895652,32.1588187340358,32.1588187340358,24542.3482910671,0.0,1.0
2021-12-27,34.57,34.57,34.11,34.17,22133,32.4214162623394,32.4214162623394,31.9900060372692,32.0462769361914,23599.7651616713,0.0,1.0
2021-12-28,34.73,35.0599,34.73,34.86,7064,32.5714719927986,32.8808681520392,32.5714719927986,32.6933922737967,7532.13487109953,0.0,1.0
2021-12-29,34.92,34.94,34.72,34.72,4669,32.7496631727189,32.7684201390263,32.5620935096449,32.5620935096449,4978.41700356224,0.0,1.0
2021-12-30,34.79,34.95,34.66,34.66,9213,32.6277428917208,32.77779862218,32.5058226107227,32.5058226107227,9823.5501935787,0.0,1.0
2021-12-31,35.05,35.24,35.025,35.03,7904,32.871583453717,33.0497746336373,32.8481372458327,32.8528264874096,8427.80209812721,0.0,1.0
2022-01-03,35.127,35.25,34.79,35.05,7854,32.9437977740005,33.059153116791,32.6277428917208,32.871583453717,8374.4885727089,0.0,1.0
2022-01-04,35.1562,35.24,35.0,35.02,21229,32.9711829448093,33.0497746336373,32.8246910379485,32.8434480042559,22635.8566221081,0.0,1.0
2022-01-05,34.5,35.44,34.5,34.9,16928,32.3557668802635,33.2373442967113,32.3557668802635,32.7309062064115,18049.8271656247,0.0,1.0
2022-01-06,34.54,34.7305,34.46,34.46,17346,32.3932808128783,32.5719409169563,32.3182529476487,32.3182529476487,18495.5282381218,0.0,1.0
2022-01-07,34.5846,34.63,34.29,34.29,5379,32.4351088477438,32.4776871612616,32.1588187340358,32.1588187340358,5735.46906450232,0.0,1.0
2022-01-10,34.58,34.58,34.1,34.49,15836,32.4307947454931,32.4307947454931,31.9806275541155,32.3463883971098,16885.4597704887,0.0,1.0
2022-01-11,35.2186,35.2186,34.555,34.6,3039,33.0297046796884,33.0297046796884,32.4073485376089,32.4495517118005,3240.39607492518,0.0,1.0
2022-01-12,36.87,37.06,36.39,36.39,44530,34.5784673876903,34.7566585676106,34.1283001963127,34.1283001963127,47481.0257375513,0.0,1.0
2022-01-13,36.06,36.92,36.06,36.92,23113,33.8188102522407,34.6253598034588,33.8188102522407,34.6253598034588,24644.7102598702,0.0,1.0
2022-01-14,36.3103,36.35,35.88,36.0,13033,34.0535536855777,34.0907862636979,33.6499975554741,33.7625393533185,13896.703535538,0.0,1.0
2022-01-18,35.91,36.43,35.66,35.91,34958,33.6781330049352,34.1658141289275,33.4436709260927,33.6781330049352,37274.684431469,0.0,1.0
2022-01-19,35.98,36.5,35.98,36.4299,20969,33.7437823870111,34.2314635110034,33.7437823870111,34.165720344096,22358.6262899329,0.0,1.0
2022-01-20,35.8,36.5999,35.8,36.35,24897,33.5749696902445,34.3251545577089,33.5749696902445,34.0907862636979,26546.9368467957,0.0,1.0
2022-01-21,35.1037,35.685,35.0,35.65,18727,32.9219459082524,33.4671171339769,32.8246910379485,33.434292442939,19968.0478101756,0.0,1.0
2022-01-24,34.6,34.6,33.77,34.5,26478,32.4495517118005,32.4495517118005,31.6711376100435,32.3557668802635,28232.7105205228,0.0,1.0
2022-01-25,34.3665,34.63,33.855,34.13,8759,32.2305641301616,32.4776871612616,31.7508547168499,32.0087630035766,9339.46338278041,0.0,1.0
2022-01-26,34.35,35.48,34.35,34.94,19347,32.215089632958,33.2748582293261,32.215089632958,32.7684201390263,20629.1355253628,0.0,1.0
2022-01-27,33.64,34.71,33.64,34.23,19199,31.5492173290454,32.5527150264912,31.5492173290454,32.1025478351136,20471.3274901245,0.0,1.0
2022-01-28,32.995,33.46,32.575,33.46,27499,30.9443051656317,31.3804046322788,30.5504088731764,31.3804046322788,29321.3727095648,0.0,1.0
2022-01-31,33.6479,33.6479,32.84,32.98,24509,31.5566263307368,31.5566263307368,30.7989386767494,30.9302374409012,26133.2238895496,0.0,1.0
2022-02-01,34.2739,34.348,33.83,34.04,8025,32.1437193761584,32.2132139363273,31.7274085089656,31.9243566551933,8556.82082963953,0.0,1.0
2022-02-02,34.3779,34.67,34.18,34.67,5528,32.2412556009568,32.5152010938764,32.0556554193451,32.5152010938764,5894.3433702489,0.0,1.0
2022-02-03,33.8613,34.18,33.57,34.12,3958,31.7567631612367,32.0556554193451,31.4835679469695,31.9993845204229,4220.29867211381,0.0,1.0
2022-02-04,34.0968,34.28,33.561,33.62,3808,31.9776264395064,32.1494402508821,31.4751273121311,31.530460362738,4060.35809585886,0.0,1.0
2022-02-07,34.5485,34.84,34.37,34.37,12862,32.401252523559,32.6746353074893,32.2338465992654,32.2338465992654,13714.3712786073,0.0,1.0
2022-02-08,35.165,35.165,34.51,34.55,3139,32.9794360099845,32.9794360099845,32.3651453634172,32.402659296032,3347.02312576181,0.0,1.0
2022-02-09,36.3,36.3,35.5357,35.63,24552,34.0438938479294,34.0438938479294,33.3270963804922,33.4155354766316,26179.0735214094,0.0,1.0
2022-02-10,35.99,36.72,35.99,35.99,20925,33.7531608701648,34.4377901403848,33.7531608701648,33.7531608701648,22311.7103875648,0.0,1.0
2022-02-11,35.9604,36.455,35.8,35.98,11710,33.7254005600298,34.1892603368118,33.5749696902445,33.7437823870111,12486.0276529693,0.0,1.0
2022-02-14,36.0287,36.21,35.85,36.01,4932,33.7894555999696,33.9594874995461,33.621862106013,33.7719178364721,5258.84614726258,0.0,1.0
2022-02-15,36.98,37.04,36.332,36.332,39225,34.681630702381,34.7379016013032,34.0739049940213,34.0739049940213,41824.460690668,0.0,1.0
2022-02-16,37.2851,37.47,36.7095,36.72,26991,34.9677682234004,35.1411763769123,34.4279427330734,34.4377901403848,28779.7072913147,0.0,1.0
2022-02-17,36.88,37.4653,36.865,37.18,29210,34.587845870844,35.13676848983,34.5737781461135,34.869200365455,31145.7615493796,0.0,1.0
2022-02-18,36.75,37.26,36.75,36.92,8233,34.4659255898459,34.9442282306846,34.4659255898459,34.6253598034588,8778.60509537973,0.0,1.0
2022-02-22,36.75,37.3,36.75,36.76,37108,34.4659255898459,34.9817421632994,34.4659255898459,34.4753040729996,39567.1660244566,0.0,1.0
2022-02-23,36.89,37.45,36.68,37.17,49097,34.5972243539977,35.1224194106049,34.40027620777,34.8598218823013,52350.6831492601,0.0,1.0
2022-02-24,36.76,36.76,35.49,35.99,20495,34.4753040729996,34.4753040729996,33.2842367124798,33.7531608701648,21853.2140689673,0.0,1.0
2022-02-25,38.1681,38.1681,37.15,37.35,31034,35.7958882858721,35.7958882858721,34.8410649159939,35.0286345790679,33090.6389566396,0.0,1.0
2022-02-28,38.4082,38.55,37.75,37.75,61779,36.0210656663924,36.1540525575118,35.4037739052159,35.4037739052159,65873.1257363615,0.0,1.0
2022-03-01,37.07,38.0,37.04,37.67,29431,34.7660370507643,35.6382359840584,34.7379016013032,35.3287460399863,31381.4073317285,0.0,1.0
2022-03-02,37.7918,37.91,37.27,37.27,19619,35.4429759647983,35.5538296356751,34.9536067138383,34.9536067138383,20919.1611036384,0.0,1.0
2022-03-03,38.0251,38.23,37.65,38.06,13932,35.6617759767742,35.8539410965935,35.3099890736789,35.6945068829806,14855.2807225592,0.0,1.0
2022-03-04,37.57,37.57,37.0,37.4,20134,35.2349612084493,35.2349612084493,34.7003876686884,35.0755269948364,21468.290415447,0.0,1.0
2022-03-07,36.58,37.59,36.43,37.3,35836,34.306491376233,35.2537181747567,34.1658141289275,34.9817421632994,38210.8699378147,0.0,1.0
2022-03-08,36.28,36.3199,35.35,35.66,48936,34.025136881622,34.0625570294053,33.152937948328,33.4436709260927,52179.0135974132,0.0,1.0
2022-03-09,35.66,35.8773,35.08,35.35,20099,33.4436709260927,33.6474653650226,32.8997189031781,33.152937948328,21430.9709476542,0.0,1.0
2022-03-10,36.4,36.4,35.99,36.14,15564,34.1376786794664,34.1376786794664,33.7531608701648,33.8938381174702,16595.4341922131,0.0,1.0
2022-03-11,35.95,36.4,35.95,36.4,4364,33.71564693755,34.1376786794664,33.71564693755,34.1376786794664,4653.20449851052,0.0,1.0
2022-03-14,34.0,35.05,34.0,35.05,46523,31.8868427225785,32.871583453717,31.8868427225785,32.871583453717,49606.1028607253,0.0,1.0
2022-03-15,33.7,33.75,33.23,33.41,9936,31.6054882279676,31.652380643736,31.1646995197437,31.3335122165103,10594.4637711275,0.0,1.0
2022-03-16,35.6312,35.6899,34.8437,34.94,17397,33.41666089461,33.4717125907222,32.6781053462562,32.7684201390263,18549.9080340485,0.0,1.0
2022-03-17,35.9467,35.97,35.38,35.38,6566,33.7125520381092,33.7344039038573,33.1810733977891,33.1810733977891,7001.13215793312,0.0,1.0
2022-03-18,36.52,36.52,35.64,35.86,8865,34.2502204773108,34.2502204773108,33.4249139597853,33.6312405891667,9452.48805666724,0.0,1.0
2022-03-21,37.0599,37.245,36.68,36.68,33959,34.7565647827791,34.930160505954,34.40027620777,34.40027620777,36209.4801936111,0.0,1.0
2022-03-22,37.5,37.55,37.3097,37.35,13728,35.1693118263734,35.2162042421419,34.9908392919585,35.0286345790679,14637.7615388525,0.0,1.0
2022-03-23,37.49,37.83,37.22,37.33,13427,35.1599333432197,35.4788017704455,34.9067142980698,35.0098776127605,14316.8141158343,0.0,1.0
2022-03-24,38.08,38.19,37.65,37.689,12728,35.713263849288,35.8164271639787,35.3099890736789,35.3465651579783,13571.4910304862,0.0,1.0
2022-03-25,37.73,37.94,37.65,37.65,24801,35.3850169389085,35.5819650851362,35.3099890736789,35.3099890736789,26444.5748779925,0.0,1.0
2022-03-28,36.82,37.09,36.725,37.09,16033,34.5315749719218,34.7847940170717,34.4424793819617,34.7847940170717,17095.5150606369,0.0,1.0
2022-03-29,37.19,37.19,36.47,36.73,9797,34.8785788486087,34.8785788486087,34.2033280615423,34.4471686235385,10446.2521704646,0.0,1.0
2022-03-30,37.65,38.04,37.39,37.39,13982,35.3099890736789,35.6757499166732,35.0661485116827,35.0661485116827,14908.5942479776,0.0,1.0
2022-03-31,37.25,37.5869,37.25,37.41,10675,34.9348497475309,35.250810844979,34.9348497475309,35.0849054779901,11382.4376768102,0.0,1.0
2022-04-01,37.79,38.2099,37.4104,37.48,14776,35.4412878378307,35.8350903454545,35.0852806173162,35.150554860066,15755.2130316204,0.0,1.0
2022-04-04,38.39,38.44,38.0,38.09,15238,36.0039968270527,36.0508892428211,35.6382359840584,35.7226423324417,16247.8300064856,0.0,1.0
2022-04-05,37.05,38.38,37.0,38.24,17023,34.7472800844569,35.9946183438989,34.7003876686884,35.8633195797472,18151.1228639195,0.0,1.0
2022-04-06,36.35,36.71,36.27,36.71,7831,34.0907862636979,34.4284116572311,34.0157583984683,34.4284116572311,8349.96435101649,0.0,1.0
2022-04-07,36.62,36.76,36.07,36.3,5530,34.3440053088478,34.4753040729996,33.8281887353943,34.0438938479294,5896.47591126563,0.0,1.0
2022-04-08,36.73,36.97,36.66,36.759,8730,34.4471686235385,34.6722522192273,34.3815192414626,34.4743662246842,9308.54153803778,0.0,1.0
2022-04-11,35.7312,36.12,35.61,36.12,5649,33.510445726147,33.8750811511628,33.3967785103242,33.8750811511628,6023.36210176122,0.0,1.0
2022-04-12,35.5845,36.07,35.5515,35.88,4354,33.3728633782822,33.8281887353943,33.341914383875,33.6499975554741,4642.54179342687,0.0,1.0
2022-04-13,36.43,36.43,35.8,35.8,4355,34.1658141289275,34.1658141289275,33.5749696902445,33.5749696902445,4643.60806393523,0.0,1.0
2022-04-14,36.1,36.64,36.1,36.64,4451,33.8563241848554,34.3627622751552,33.8563241848554,34.3627622751552,4745.9700327384,0.0,1.0
2022-04-18,36.2,36.4,35.801,36.09,15994,33.9501090163924,34.1376786794664,33.5759075385598,33.8469457017017,17053.9305108106,0.0,1.0
2022-04-19,36.47,36.4765,36.05,36.05,12581,34.2033280615423,34.2094240755922,33.8094317690869,33.8094317690869,13414.7492657564,0.0,1.0
2022-04-20,35.49,35.9054,35.24,35.7,8603,33.2842367124798,33.6738189026845,33.0497746336373,33.4811848587075,9173.12518347525,0.0,1.0
2022-04-21,33.5,35.02,33.5,35.01,26679,31.4179185648936,32.8434480042559,31.4179185648936,32.8340695211022,28447.0308927044,0.0,1.0
2022-04-22,31.9796,33.04,31.86,33.04,21688,29.9920139862051,30.9865083398234,29.8798473276868,30.9865083398234,23125.2747854482,0.0,1.0
2022-04-25,30.7,30.77,30.0649,30.44,15660,28.7919432818577,28.8575926639336,28.1963158167662,28.5481027198615,16697.7961610162,0.0,1.0
2022-04-26,29.6072,30.42,29.4331,30.42,42220,27.7670626428214,28.5293457535541,27.6037832511155,28.5293457535541,45017.9408632251,0.0,1.0
2022-04-27,31.126,31.2175,30.74,30.74,5708,29.1914666642053,29.2772797850616,28.8294572144725,28.8294572144725,6086.27206175482,0.0,1.0
2022-04-28,31.51,31.51,30.77,31.5,11224,29.5516004173073,29.5516004173073,28.8575926639336,29.5422219341536,11967.8201859033,0.0,1.0
2022-04-29,31.6202,32.465,31.6202,32.02,5115,29.6549513016611,30.4472455584857,29.6549513016611,30.029903058146,5453.97365029362,0.0,1.0
2022-05-02,31.1641,31.3,30.75,31.3,9936,29.2271986850209,29.3546522710797,28.8388356976262,29.3546522710797,10594.4637711275,0.0,1.0
2022-05-03,31.75,31.84,31.27,31.27,4268,29.7766840129961,29.8610903613794,29.3265168216186,29.3265168216186,4550.84252970736,0.0,1.0
2022-05-04,32.4307,32.59,31.47,31.7,22221,30.4150773612685,30.5644765979069,29.5140864846925,29.7297915972276,23693.5969664075,0.0,1.0
2022-05-05,31.3716,32.39,31.095,32.39,18036,29.4218022104601,30.3769069348329,29.1623933664288,30.3769069348329,19231.2548888946,0.0,1.0
2022-05-06,30.88,31.17,30.45,31.01,9762,28.9607559786243,29.2327319900816,28.5574812030152,29.0826762596224,10408.9327026718,0.0,1.0
2022-05-09,29.41,30.245,29.25,30.19,19097,27.5821189550304,28.3652222983644,27.4320632245712,28.313640641019,20362.5678982712,0.0,1.0
2022-05-10,29.37,30.0899,29.0,30.0899,10751,27.5446050224156,28.2197620246505,27.1976011457288,28.2197620246505,11463.4742354461,0.0,1.0
2022-05-11,29.6993,30.64,29.6993,29.96,9605,27.853438472667,28.7356723829355,27.853438472667,28.0979355284839,10241.5282328583,0.0,1.0
2022-05-12,29.0561,29.255,28.631,29.0,10630,27.250214436221,27.4367524661481,26.8515351173572,27.1976011457288,11334.4555039337,0.0,1.0
2022-05-13,29.9273,29.9273,29.0,29.0,5225,28.0672678885713,28.0672678885713,27.1976011457288,27.1976011457288,5571.26340621391,0.0,1.0
2022-05-16,30.1763,30.39,29.91,29.91,5427,28.3007921190984,28.501210304093,28.0510431127154,28.0510431127154,5786.65004890391,0.0,1.0
2022-05-17,31.74,31.74,31.4627,31.486,4246,29.7673055298424,29.7673055298424,29.5072401919903,29.5290920577385,4527.38457852331,0.0,1.0
2022-05-18,30.8172,31.5,30.74,31.5,7859,28.901859104419,29.5422219341536,28.8294572144725,29.5422219341536,8379.81992525074,0.0,1.0
2022-05-19,31.99,32.185,31.4,31.4,17397,30.0017676086849,30.1846480301821,29.4484371026166,29.4484371026166,18549.9080340485,0.0,1.0
2022-05-20,31.9952,32.57,31.55,32.41,8271,30.0066444199249,30.5457196315995,29.5891143499221,30.3956639011403,8819.12337469763,0.0,1.0
2022-05-23,32.8207,32.984,32.775,32.84,4823,30.7808382042627,30.9339888341627,30.7379785362503,30.7989386767494,5142.62266185066,0.0,1.0
2022-05-24,32.464,32.609,32.31,32.31,4731,30.4463077101703,30.5822957158989,30.3018790696033,30.3018790696033,5044.52577508095,0.0,1.0
2022-05-25,32.26,32.35,31.86,32.15,13351,30.2549866538348,30.3393930022181,29.8798473276868,30.1518233391441,14235.7775571984,0.0,1.0
2022-05-26,33.1067,33.1067,32.325,32.33,15017,31.0490628224586,31.0490628224586,30.3159467943339,30.3206360359107,16012.1842241367,0.0,1.0
2022-05-27,33.75,33.75,33.12,33.21,11309,31.652380643736,31.652380643736,31.061536205053,31.1459425534363,12058.4531791145,0.0,1.0
2022-05-31,33.3975,33.86,33.29,33.82,3542,31.3217891125681,31.7555439584267,31.2209704186659,31.7180300258119,3776.73014063343,0.0,1.0
2022-06-01,32.59,32.91,32.34,32.91,9594,30.5644765979069,30.8645880588253,30.3300145190644,30.8645880588253,10229.7992572663,0.0,1.0
2022-06-02,34.31,34.31,33.34,33.34,19065,32.1775757003432,32.1775757003432,31.2678628344344,31.2678628344344,20328.4472420035,0.0,1.0
2022-06-03,33.76,34.0,33.67,34.0,9211,31.6617591268897,31.8868427225785,31.5773527785065,31.8868427225785,9821.41765256198,0.0,1.0
2022-06-06,34.5946,34.62,34.31,34.51,6048,32.4444873308975,32.4683086781079,32.1775757003432,32.3651453634172,6448.80403459937,0.0,1.0
2022-06-07,34.8623,34.898,34.24,34.32,5340,32.695549324922,32.7290305097808,32.1119263182673,32.1869541834969,5693.88451467604,0.0,1.0
2022-06-08,34.3196,34.6496,34.2726,34.63,2964,32.1865790441708,32.4960689882429,32.1425001733484,32.4776871612616,3160.4257867977,0.0,1.0
2022-06-09,33.1185,33.575,33.1185,33.5716,8749,31.0601294325799,31.4882571885463,31.0601294325799,31.485068504274,9328.80067769674,0.0,1.0
2022-06-10,32.6754,32.9,32.46,32.9,7855,30.6445688440395,30.8552095756716,30.4425563169088,30.8552095756716,8375.55484321727,0.0,1.0
2022-06-13,31.4,32.13,31.27,32.13,68695,29.4484371026166,30.1330663728367,29.3265168216186,30.1330663728367,73247.4525722229,0.0,1.0
2022-06-14,31.2654,31.58,31.11,31.58,4782,29.3222027193679,29.6172497993832,29.1764610911594,29.6172497993832,5098.90557100763,0.0,1.0
2022-06-15,31.76,32.01,31.24,31.65,3942,29.7860624961498,30.0205245749923,29.2983813721575,29.6828991814591,4203.23834397995,0.0,1.0
2022-06-16,30.6,30.825,30.45,30.825,9035,28.6981584503207,28.9091743212789,28.5574812030152,28.9091743212789,9633.7540430895,0.0,1.0
2022-06-17,31.1967,31.29,30.68,31.225,18685,29.2577725401019,29.345273787926,28.7731863155503,29.2843136474269,19923.2644488243,0.0,1.0
2022-06-21,31.1427,31.32,31.0813,31.18,4606,29.207128731072,29.3734092373871,29.1495448445082,29.2421104732353,4911.24196153516,0.0,1.0
2022-06-22,29.8017,30.33,29.8017,30.33,18021,27.9494741401608,28.4449394051708,27.9494741401608,28.4449394051708,19215.2608312691,0.0,1.0
2022-06-23,28.98,29.69,28.828,29.69,8571,27.1788441794214,27.844716483334,27.0362912354851,27.844716483334,9139.00452720752,0.0,1.0
2022-06-24,29.9494,29.9494,29.5701,29.5701,7089,28.087994336341,28.087994336341,27.7322684703212,27.7322684703212,7558.79163380868,0.0,1.0
2022-06-27,30.55,30.68,30.36,30.36,8657,28.6512660345522,28.7731863155503,28.4730748546319,28.4730748546319,9230.70379092704,0.0,1.0
2022-06-28,30.4869,31.125,30.4869,30.78,3038,28.5920878058523,29.1905288158899,28.5920878058523,28.8669711470873,3239.32980441682,0.0,1.0
2022-06-29,29.62,30.41,29.56,30.41,3335,27.7790671012581,28.5199672704004,27.7227962023359,28.5199672704004,3556.01214540161,0.0,1.0
2022-06-30,29.3688,29.48,29.04,29.04,2646,27.5434796044372,27.6477683371063,27.2351150783436,27.2351150783436,2821.35176513722,0.0,1.0
2022-07-01,29.1786,29.1786,28.65,29.0,3509,27.3651008548538,27.3651008548538,26.8693542353493,27.1976011457288,3741.54321385734,0.0,1.0
2022-07-05,28.07,28.33,27.8684,28.33,12455,26.3254022124347,26.5692427744309,26.1363319920561,26.5692427744309,13280.3991817022,0.0,1.0
2022-07-06,28.1,28.1,27.65,28.05,3188,26.3535376618958,26.3535376618958,25.9315059199793,26.3066452461273,3399.27038067176,0.0,1.0
2022-07-07,29.09,29.09,28.7,28.7,12570,27.282007494112,27.282007494112,26.9162466511178,26.9162466511178,13403.0202901644,0.0,1.0
2022-07-08,28.98,29.1721,28.835,29.0,6627,27.1788441794214,27.3590048408039,27.0428561736927,27.1976011457288,7066.17465894344,0.0,1.0
2022-07-11,27.6076,27.82,27.6,27.82,4394,25.8917411514076,26.0909401335922,25.8846135042108,26.0909401335922,4685.19261376152,0.0,1.0
2022-07-12,26.9888,27.27,26.9888,27.08,15977,25.3114006138567,25.5751235601387,25.3114006138567,25.3969323802184,17035.8039121683,0.0,1.0
2022-07-13,27.1324,27.34,26.765,26.765,11284,25.4460756319438,25.6407729422146,25.1015101608769,25.1015101608769,12031.7964164053,0.0,1.0
2022-07-14,26.5273,26.61,26.2643,26.48,4032,24.8785836163135,24.9561436719946,24.6319295093712,24.8342233909965,4299.20268973291,0.0,1.0
2022-07-15,26.64,26.64,26.25,26.3,5978,24.9842791214557,24.9842791214557,24.6185182784614,24.6654106942299,6374.16509901372,0.0,1.0
2022-07-18,27.1597,27.5,27.1597,27.3,1472,25.4716788909534,25.7908286726738,25.4716788909534,25.6032590095998,1569.55018831519,0.0,1.0
2022-07-19,27.68,27.6999,27.33,27.33,5910,25.9596413694404,25.9783045509163,25.6313944590609,25.6313944590609,6301.65870444482,0.0,1.0
2022-07-20,27.5485,27.85,27.5485,27.725,4925,25.8363143159693,26.1190755830533,25.8363143159693,26.0018445436321,5251.38225370401,0.0,1.0
2022-07-21,27.555,27.56,27.11,27.11,3805,25.8424103300192,25.847099571596,25.4250678296795,25.4250678296795,4057.15928433376,0.0,1.0
2022-07-22,27.31,27.85,27.25,27.76,8901,25.6126374927535,26.1190755830533,25.5563665938313,26.03466923467,9490.87379496843,0.0,1.0
2022-07-25,27.65,27.655,27.49,27.65,19420,25.9315059199793,25.9361951615562,25.7814501895201,25.9315059199793,20706.9732724735,0.0,1.0
2022-07-26,27.44,27.95,27.44,27.81,9735,25.7345577737516,26.2128604145903,25.7345577737516,26.0815616504385,10380.1433989459,0.0,1.0
2022-07-27,28.37,28.37,27.69,27.7,14434,26.6067567070457,26.6067567070457,25.9690198525941,25.9783983357478,15390.5485177591,0.0,1.0
2022-07-28,28.362,28.54,28.1901,28.46,19223,26.5992539205227,26.7661909206586,26.4380377951106,26.691163055429,20496.9179823254,0.0,1.0
2022-07-29,29.2088,29.3,28.5,28.54,21387,27.393423873978,27.4789556403397,26.7286769880438,26.7661909206586,22804.32736243,0.0,1.0
2022-08-01,28.9348,29.24,28.93,29.24,3167,27.1364534355666,27.4226847414175,27.1319517636529,27.4226847414175,3376.87869999607,0.0,1.0
2022-08-02,28.1713,28.41,28.135,28.41,2422,26.4204062467817,26.6442706396605,26.3863623529337,26.6442706396605,2582.50717126317,0.0,1.0
2022-08-03,28.0299,28.28,27.89,28.28,4781,26.2877944949884,26.5223503586624,26.1565895156681,26.5223503586624,5097.83930049926,0.0,1.0
2022-08-04,28.31,28.39,28.1,28.1,7712,26.5504858081235,26.6255136733531,26.3535376618958,26.3535376618958,8223.07816052088,0.0,1.0
2022-08-05,28.9,28.91,28.11,28.11,6798,27.1038163141918,27.1131947973455,26.3629161450495,26.3629161450495,7248.50691587408,0.0,1.0
2022-08-08,29.5834,29.78,29.47,29.47,7564,27.7447418529156,27.9291228317173,27.6383898539526,27.6383898539526,8065.27012528267,0.0,1.0
2022-08-09,29.5,29.6046,29.45,29.6046,5758,27.6665253034137,27.7646242372014,27.6196328876452,27.7646242372014,6139.58558717315,0.0,1.0
2022-08-10,30.3845,30.4,29.78,29.89,15035,28.4960521383585,28.5105887872467,27.9291228317173,28.032286146408,16031.3770932873,0.0,1.0
2022-08-11,30.499,30.8439,30.499,30.59,5939,28.6034357704683,28.9268996544394,28.6034357704683,28.688779967167,6332.58054918745,0.0,1.0
2022-08-12,30.8086,30.8086,30.19,30.19,12498,28.8937936089069,28.8937936089069,28.313640641019,28.313640641019,13326.248813562,0.0,1.0
2022-08-15,30.32,30.54,30.17,30.17,15270,28.4355609220171,28.6418875513985,28.2948836747116,28.2948836747116,16281.9506627534,0.0,1.0
2022-08-16,30.6071,30.64,30.38,30.45,15734,28.7048171733598,28.7356723829355,28.4918318209393,28.5574812030152,16776.7001786353,0.0,1.0
2022-08-17,29.9268,30.28,29.8,30.09,5201,28.0667989644136,28.3980469894023,27.9478797980247,28.219855809482,5545.67291401312,0.0,1.0
2022-08-18,30.03,30.2,29.9,30.0,5888,28.1635849105598,28.3230191241727,28.0416646295617,28.1354494610987,6278.20075326076,0.0,1.0
2022-08-19,29.1751,29.62,29.12,29.62,6198,27.36181838575,27.7790671012581,27.3101429435731,27.7790671012581,6608.74461085432,0.0,1.0
2022-08-22,29.305,29.355,29.3,29.31,1221,27.4836448819166,27.5305372976851,27.4789556403397,27.4883341234934,1301.91629071525,0.0,1.0
2022-08-23,30.39,30.39,29.62,29.62,3675,28.501210304093,28.501210304093,27.7790671012581,27.7790671012581,3918.54411824614,0.0,1.0
2022-08-24,30.0899,30.0899,29.76,29.76,1715,28.2197620246505,28.2197620246505,27.9103658654099,27.9103658654099,1828.6539218482,0.0,1.0
2022-08-25,30.53,30.53,30.315,30.45,3454,28.6325090682448,28.6325090682448,28.4308716804402,28.5574812030152,3682.89833589719,0.0,1.0
2022-08-26,30.0608,30.82,30.0608,30.82,2481,28.1924706386732,28.9044850797021,28.1924706386732,28.9044850797021,2645.41713125679,0.0,1.0
2022-08-29,29.701,29.96,29.65,29.65,1801,27.8550328148031,28.0979355284839,27.8072025507192,27.8072025507192,1920.3531855677,0.0,1.0
2022-08-30,28.61,29.3408,28.61,29.3408,8707,26.8318403027345,27.5172198516068,26.8318403027345,27.5172198516068,9284.01731634535,0.0,1.0
2022-08-31,28.2907,28.52,28.2907,28.39,3408,26.5323853356368,26.7474339543512,26.5323853356368,26.6255136733531,3633.84989251235,0.0,1.0
2022-09-01,27.31,27.875,27.095,27.72,12356,25.6126374927535,26.1425217909376,25.411000104949,25.9971553020552,13174.838401374,0.0,1.0
2022-09-02,27.43,27.88,27.36,27.85,9401,25.7251792905979,26.1472110325144,25.659529908522,26.1190755830533,10024.0090491516,0.0,1.0
2022-09-06,28.08,28.23,27.975,28.23,16916,26.3347806955884,26.4754579428939,26.2363066224745,26.4754579428939,18037.0319195243,0.0,1.0
2022-09-07,28.43,28.43,27.78,27.79,3155,26.6630276059679,26.6630276059679,26.0534262009774,26.0628046841311,3364.08345389567,0.0,1.0
2022-09-08,28.87,28.87,28.245,28.245,1961,27.0756808647307,27.0756808647307,26.4895256676244,26.4895256676244,2090.95646690631,0.0,1.0
2022-09-09,30.17,30.17,29.58,29.58,3949,28.2948836747116,28.2948836747116,27.7415531686433,27.7415531686433,4210.70223753851,0.0,1.0
2022-09-12,30.51,30.58,30.15,30.58,17916,28.6137521019374,28.6794014840133,28.2761267084042,28.6794014840133,19103.3024278906,0.0,1.0
2022-09-13,29.48,29.98,29.48,29.885,2043,27.6477683371063,28.1166924947913,27.6477683371063,28.0275969048312,2178.39064859235,0.0,1.0
2022-09-14,29.55,29.6297,29.5143,29.6297,604,27.7134177191822,27.7881642299172,27.6799365343235,27.7881642299172,644.027387053245,0.0,1.0
2022-09-15,28.65,29.1,28.65,28.9701,5421,26.8693542353493,27.2913859772658,26.8693542353493,27.1695594810992,5780.25242585369,0.0,1.0
2022-09-16,28.2101,28.28,27.9,28.12,24551,26.456794761418,26.5223503586624,26.1659679988218,26.3722946282032,26178.007250901,0.0,1.0
2022-09-19,28.7853,28.7853,27.9256,27.9256,3293,26.9962451124188,26.9962451124188,26.1899769156953,26.1899769156953,3511.22878405022,0.0,1.0
2022-09-20,28.4647,28.65,28.32,28.65,4224,26.6955709425112,26.8693542353493,26.5598642912772,26.8693542353493,4503.92662733924,0.0,1.0
2022-09-21,28.2334,28.2334,28.2334,28.2334,251,26.4786466271661,26.4786466271661,26.4786466271661,26.4786466271661,267.633897599941,0.0,1.0
2022-09-22,27.97,28.34,27.97,28.34,5876,26.2316173808977,26.5786212575846,26.2316173808977,26.5786212575846,6265.40550716036,0.0,1.0
2022-09-23,26.3375,26.9,26.165,26.9,11540,24.7005800060562,25.2281196834518,24.5388011716549,25.2281196834518,12304.7616665471,0.0,1.0
2022-09-26,25.84,26.1,25.72,26.1,4329,24.2340004691597,24.4778410311559,24.1214586713153,24.4778410311559,4615.8850307177,0.0,1.0
2022-09-27,26.0447,26.4372,25.971,26.23,4987,24.4259780193159,24.7940834830986,24.3568585984732,24.599761312154,5317.49102522273,0.0,1.0
2022-09-28,26.69,26.72,25.802,25.802,6518,25.0311715372242,25.0593069866853,24.1983622331756,24.1983622331756,6949.95117353152,0.0,1.0
2022-09-29,26.6817,26.775,26.44,26.76,7280,25.0233873962066,25.1108886440306,24.7967094583817,25.0968209193001,7762.44930090664,0.0,1.0
2022-09-30,26.2476,26.686,26.24,26.28,12713,24.6162674425045,25.0274201439627,24.6091397953077,24.6466537279225,13555.4969728607,0.0,1.0
2022-10-03,27.29,27.36,26.66,26.66,4828,25.5938805264461,25.659529908522,25.0030360877631,25.0030360877631,5147.95401439249,0.0,1.0
2022-10-04,28.47,28.66,27.67,28.12,11758,26.7005415385827,26.878732718503,25.9502628862867,26.3722946282032,12537.2086373709,0.0,1.0
2022-10-05,28.1961,28.2502,27.725,27.97,2907,26.4436648850028,26.4944024788644,26.0018445436321,26.2316173808977,3099.64836782083,0.0,1.0
2022-10-06,27.8348,27.84,27.7124,27.82,1475,26.1048202886597,26.1096970998996,25.9900276548584,26.0909401335922,1572.74899984029,0.0,1.0
2022-10-07,27.06,27.28,26.95,27.22,2918,25.378175413911,25.5845020432924,25.2750120992203,25.5282311443702,3111.37734341286,0.0,1.0
2022-10-10,26.6205,27.03,26.42,26.86,11801,24.9659910793059,25.3500399644499,24.7779524920743,25.190605750837,12583.0582692307,0.0,1.0
2022-10-11,26.5473,26.8,26.51,26.76,3667,24.8973405826209,25.1343348519148,24.8623588404576,25.0968209193001,3910.01395417921,0.0,1.0
2022-10-12,26.3267,26.3267,26.181,26.28,1232,24.6904512442502,24.6904512442502,24.5538067447008,24.6466537279225,1313.64526630728,0.0,1.0
2022-10-13,26.9436,26.9436,25.71,25.82,2796,25.269009870002,25.269009870002,24.1120801881616,24.2152435028523,2981.29234139217,0.0,1.0
2022-10-14,25.9421,26.95,25.9001,26.95,12089,24.329754782159,25.2750120992203,24.2903651529134,25.2750120992203,12890.1441756402,0.0,1.0
2022-10-17,26.7045,26.8862,26.7,26.7,1497,25.044770337797,25.2151773766997,25.0405500203779,25.0405500203779,1596.20695102435,0.0,1.0
2022-10-18,26.51,26.98,26.4668,26.98,3056,24.8623588404576,25.3031475486814,24.8218437932336,25.3031475486814,3258.5226735674,0.0,1.0
2022-10-19,26.2351,26.435,26.14,26.25,7132,24.6045443385624,24.7920202168048,24.5153549637707,24.6185182784614,7604.64126566842,0.0,1.0
2022-10-20,26.2188,26.7901,26.19,26.19,1959,24.5892574110218,25.1250501535927,24.5622473795392,24.5622473795392,2088.82392588958,0.0,1.0
2022-10-21,27.5366,27.5366,26.64,26.65,7119,25.8251539210164,25.8251539210164,24.9842791214557,24.9936576046094,7590.77974905966,0.0,1.0
2022-10-24,26.7952,26.89,26.66,26.89,2602,25.1298331800011,25.2187412002981,25.0030360877631,25.2187412002981,2774.4358627691,0.0,1.0
2022-10-25,27.34,27.34,26.8878,26.8878,37714,25.6407729422146,25.6407729422146,25.2166779340043,25.2166779340043,40213.3259525266,0.0,1.0
2022-10-26,28.2533,28.42,28.04,28.04,1393,26.497309808642,26.6536491228142,26.2972667629736,26.2972667629736,1485.31481815425,0.0,1.0
2022-10-27,27.7641,27.96,27.61,27.96,1378,26.038514412763,26.222238897744,25.8939919873645,26.222238897744,1469.32076052876,0.0,1.0
2022-10-28,27.0618,27.07,26.83,26.83,4582,25.3798635408787,25.3875538970647,25.1624703013759,25.1624703013759,4885.65146933438,0.0,1.0
2022-10-31,26.742,26.86,26.66,26.66,1919,25.0799396496234,25.190605750837,25.0030360877631,25.0030360877631,2046.17310555492,0.0,1.0
2022-11-01,27.8397,28.05,27.7889,28.05,2018,26.109415745405,26.3066452461273,26.0617730509842,26.3066452461273,2151.73388588319,0.0,1.0
2022-11-02,27.1249,27.97,27.1249,27.97,20852,25.4390417695785,26.2316173808977,25.4390417695785,26.2316173808977,22233.8726404541,0.0,1.0
2022-11-03,27.2027,27.41,26.65,26.65,3727,25.5120063685143,25.7064223242905,24.9936576046094,24.9936576046094,3973.9901846812,0.0,1.0
2022-11-04,29.7993,29.87,29.16,29.22,3317,27.947223304204,28.0135291801006,27.3476568761879,27.4039277751101,3536.819276251,0.0,1.0
2022-11-07,29.5787,29.8,29.5787,29.8,1327,27.7403339658333,27.9478797980247,27.7403339658333,27.9478797980247,1414.94096460208,0.0,1.0
2022-11-08,30.2487,30.34,29.84,29.84,2187,28.3686923371312,28.4543178883245,27.9853937306395,27.9853937306395,2331.93360179709,0.0,1.0
2022-11-09,29.17,30.0,29.17,30.0,10914,27.3570353593416,28.1354494610987,27.3570353593416,28.1354494610987,11637.2763283098,0.0,1.0
2022-11-10,30.8927,30.8927,30.13,30.34,3800,28.9726666522295,28.9726666522295,28.2573697420968,28.4543178883245,4051.82793179193,0.0,1.0
2022-11-11,31.86,32.0999,31.59,31.63,8130,29.8798473276868,30.1048371385441,29.6266282825369,29.6641422151517,8668.77923301801,0.0,1.0
2022-11-14,31.1527,31.36,31.1527,31.21,2993,29.2165072142257,29.4109231700019,29.2165072142257,29.2702459226964,3191.34763154032,0.0,1.0
2022-11-15,31.1444,31.23,31.09,31.101,2670,29.2087230732081,29.2890028890038,29.157704124852,29.168020456321,2846.94225733801,0.0,1.0
2022-11-16,30.4168,30.68,30.4168,30.68,17515,28.5263446389449,28.7731863155503,28.5263446389449,28.7731863155503,18675.7279540357,0.0,1.0
2022-11-17,29.8041,29.8041,29.51,29.65,43335,27.9517249761177,27.9517249761177,27.6759037865674,27.8072025507192,46206.8324800536,0.0,1.0
2022-11-18,29.571,29.86,29.4465,29.86,855,27.733112533805,28.0041506969469,27.6163504185414,28.0041506969469,911.661284653185,0.0,1.0
2022-11-21,29.5,29.5,29.01,29.34,7100,27.6665253034137,27.6665253034137,27.2069796288825,27.5164695729545,7570.52060940072,0.0,1.0
2022-11-22,30.1,30.1,29.6501,29.6501,5496,28.2292342926357,28.2292342926357,27.8072963355508,27.8072963355508,5860.22271398117,0.0,1.0
2022-11-23,30.4732,30.4732,30.19,30.19,17133,28.5792392839318,28.5792392839318,28.313640641019,28.313640641019,18268.4126198398,0.0,1.0
2022-11-25,29.83,30.06,29.6401,30.06,3222,27.9760152474858,28.1917203600209,27.7979178523971,28.1917203600209,3435.52357795621,0.0,1.0
2022-11-28,29.2,29.76,29.14,29.59,5394,27.3851708088027,27.9103658654099,27.3288999098805,27.750931651797,5751.46312212782,0.0,1.0
2022-11-29,30.25,30.25,29.83,29.83,1357,28.3699115399412,28.3699115399412,27.9760152474858,27.9760152474858,1446.92907985307,0.0,1.0
2022-11-30,31.5991,31.5991,30.93,31.0,3386,29.6351627022068,29.6351627022068,29.0076483943928,29.0732977764687,3610.39194132829,0.0,1.0
2022-12-01,31.4001,31.65,31.06,31.65,1602,29.4485308874482,29.6828991814591,29.1295686753909,29.6828991814591,1708.16535440281,0.0,1.0
2022-12-02,31.7465,31.765,31.12,31.13,5319,29.7734015438923,29.7907517377267,29.1858395743131,29.1952180574668,5671.49283400035,0.0,1.0
2022-12-05,30.8463,31.47,30.76,31.47,28565,28.9291504903963,29.5140864846925,28.8482141807799,29.5140864846925,30458.0170714833,0.0,1.0
2022-12-06,30.73,31.01,30.73,31.01,1024,28.8200787313188,29.0826762596224,28.8200787313188,29.0826762596224,1091.86100056709,0.0,1.0
2022-12-07,30.95,30.95,30.95,30.95,452,29.0264053607002,29.0264053607002,29.0264053607002,29.0264053607002,481.954269781566,0.0,1.0
2022-12-08,31.1142,31.28,31.1,31.23,2187,29.1804000540839,29.3358953047723,29.1670826080057,29.2890028890038,2331.93360179709,0.0,1.0
2022-12-09,30.77,31.06,30.731,31.06,1327,28.8575926639336,29.1295686753909,28.8210165796342,29.1295686753909,1414.94096460208,0.0,1.0
2022-12-12,30.5233,30.5233,30.28,30.5,4072,28.6262254845318,28.6262254845318,28.3980469894023,28.6043736187837,4341.85351006757,0.0,1.0
2022-12-13,30.93,31.5,30.93,31.5,906,29.0076483943928,29.5422219341536,29.0076483943928,29.5422219341536,966.041080579865,0.0,1.0
2022-12-14,30.7058,30.8927,30.4714,30.57,6127,28.7973828020868,28.9726666522295,28.5775511569641,28.6700230008596,6533.03940476031,0.0,1.0
2022-12-15,29.6981,30.35,29.594,30.35,7911,27.8523130546885,28.4636963714782,27.7546830450585,28.4636963714782,8435.26599168579,0.0,1.0
2022-12-16,29.53,29.53,29.3201,29.44,2095,27.6946607528748,27.6946607528748,27.4978063914787,27.6102544044915,2233.8367150274,0.0,1.0
2022-12-19,28.5365,29.19,28.44,29.19,3378,27.442848480198,28.0713033181007,27.3500468094136,28.0713033181007,3512.61994794589,0.725,1.0
2022-12-20,28.7192,28.855,28.705,28.855,2402,27.6185465657142,27.7491420775538,27.6048907758164,27.7491420775538,2497.72442716578,0.0,1.0
2022-12-21,29.1133,29.25,28.67,28.79,4445,27.9975428191456,28.1290038387956,27.5712321387443,27.6866331801342,4622.14199781512,0.0,1.0
2022-12-22,28.2768,28.2768,28.0586,28.17,3091,27.1931013931233,27.1931013931233,26.9832638328626,27.0903944662863,3214.18243312633,0.0,1.0
2022-12-23,28.6098,28.6098,28.38,28.38,5459,27.5133392829804,27.5133392829804,27.2923462887186,27.2923462887186,5676.55189337968,0.0,1.0
2022-12-27,28.8625,29.1,28.8237,29.01,8619,27.7563546426406,27.9847525370582,27.7190416392579,27.8982017560158,8962.48411229889,0.0,1.0
2022-12-28,28.4099,28.83,28.4099,28.83,1458,27.3211003815316,27.7251001939309,27.3211003815316,27.7251001939309,1516.10416936208,0.0,1.0
2022-12-29,28.6625,28.765,28.6401,28.6501,6864,27.5640195736574,27.6625912965113,27.5424780459313,27.5520947993805,7137.54390843712,0.0,1.0
2022-12-30,28.3247,28.3699,28.25,28.35,4477,27.2391656421448,27.282633367735,27.1673284938795,27.2634960283712,4655.41726079151,0.0,1.0
2023-01-03,28.3536,28.75,28.3,28.53,4569,27.2669580596128,27.6481661663376,27.2154122611253,27.436597590456,4751.08364184867,0.0,1.0
2023-01-04,28.4237,28.4237,28.19,28.19,6019,27.3343715012915,27.3343715012915,27.1096279731846,27.1096279731846,6258.86899546663,0.0,1.0
2023-01-05,28.8164,28.8164,28.64,28.64,527,27.71202140924,27.71202140924,27.5423818783968,27.5423818783968,548.001987142535,0.0,1.0
2023-01-06,30.24,30.2899,29.41,29.41,5152,29.0810624302626,29.1290500299739,28.2828718939822,28.2828718939822,5357.31733919988,0.0,1.0
2023-01-09,30.86,31.04,30.69,30.92,22752,29.6773011441105,29.8504027061954,29.5138163354748,29.7350016648055,23658.7119762182,0.0,1.0
2023-01-10,31.1,31.1,30.74,30.75,3261,29.9081032268904,29.9081032268904,29.5619001027206,29.5715168561698,3390.95726768844,0.0,1.0
2023-01-11,31.3697,31.42,31.2121,31.23,18681,30.1674670674143,30.2158393372635,30.0159070330555,30.0331210217295,19425.4746144396,0.0,1.0
2023-01-12,32.23,32.23,31.6645,31.7,6087,30.9947963666456,30.9947963666456,30.4509689590955,30.4851084338401,6329.57892929148,0.0,1.0
2023-01-13,32.1872,32.24,31.84,31.88,12856,30.9536366618832,31.0044131200947,30.6197429821283,30.6582099959249,13368.3369007674,0.0,1.0
2023-01-17,31.65,31.66,31.5066,31.66,2064,30.4370246665942,30.4466414200434,30.2991204221333,30.4466414200434,2146.2544619776,0.0,1.0
2023-01-18,31.7877,32.5999,31.785,32.07,4759,30.5694473615892,31.35052007673,30.5668508381579,30.840928311459,4948.65551577101,0.0,1.0
2023-01-19,31.77,31.89,31.56,31.64,6189,30.5524257079842,30.6678267493741,30.3504738855518,30.4274079131451,6435.64383002874,0.0,1.0
2023-01-20,32.66,32.68,32.13,32.13,3270,31.4083167649595,31.4275502718578,30.898628832154,30.898628832154,3400.31593540055,0.0,1.0
2023-01-23,33.006,33.01,32.69,32.69,6797,31.7410564343005,31.7449031356801,31.437167025307,31.437167025307,7067.87382658028,0.0,1.0
2023-01-24,33.0259,33.0259,32.59,32.62,1471,31.7601937736643,31.7601937736643,31.3409994908154,31.3698497511629,1529.62224494624,0.0,1.0
2023-01-25,33.34,33.34,32.83,32.83,23637,32.0622559995024,32.0622559995024,31.5718015735952,31.5718015735952,24578.9809679091,0.0,1.0
2023-01-26,33.575,33.6,33.07,33.49,10403,32.2882497055577,32.3122915891806,31.8026036563751,32.2065073012399,10817.580023233,0.0,1.0
2023-01-27,33.2403,33.43,33.0772,33.17,8154,31.9663769676143,32.1488067805449,31.8095277188585,31.8987711908667,8478.95294717311,0.0,1.0
2023-01-30,32.7,33.01,32.7,32.82,6987,31.4467837787561,31.7449031356801,31.4467837787561,31.5621848201461,7265.44570050265,0.0,1.0
2023-01-31,32.92,32.98,32.4,32.4,5806,31.6583523546377,31.7160528753326,31.1582811752813,31.1582811752813,6037.38052627999,0.0,1.0
2023-02-01,33.37,33.4873,32.69,32.98,2409,32.0911062598499,32.2039107778086,31.437167025307,31.7160528753326,2505.00339094187,0.0,1.0
2023-02-02,32.7,33.31,32.5725,33.31,5961,31.4467837787561,32.033405739155,31.3241701722793,32.033405739155,6198.55758132193,0.0,1.0
2023-02-03,32.04,32.54,32.04,32.31,2829,30.8120780511115,31.2929157235696,30.8120780511115,31.0717303942389,2941.74121750708,0.0,1.0
2023-02-06,31.51,31.72,31.47,31.72,5193,30.302390118306,30.5043419407384,30.2639231045093,30.5043419407384,5399.95126988839,0.0,1.0
2023-02-07,32.03,32.2499,31.7051,31.8247,7428,30.8024612976624,31.0139337060094,30.4900129780991,30.6050293493511,7724.0204183961,0.0,1.0
2023-02-08,31.69,31.88,31.69,31.7,3542,30.4754916803909,30.6582099959249,30.4754916803909,30.4851084338401,3683.15567069992,0.0,1.0
2023-02-09,31.57,32.2,31.57,32.17,5194,30.360090639001,30.9659461062981,30.360090639001,30.9370958459506,5400.9911218564,0.0,1.0
2023-02-10,30.8826,31.22,30.72,31.22,3590,29.6990350069056,30.0235042682803,29.5426665958223,30.0235042682803,3733.06856516452,0.0,1.0
2023-02-13,31.22,31.23,30.97,30.97,1017,30.0235042682803,30.0331210217295,29.7830854320513,29.7830854320513,1057.52945146861,0.0,1.0
2023-02-14,31.3656,31.38,30.8853,30.8853,2418,30.1635241985001,30.1773723234669,29.7016315303369,29.7016315303369,2514.36205865399,0.0,1.0
2023-02-15,30.918,30.918,30.38,30.38,2904,29.7330783141157,29.7330783141157,29.2156969785508,29.2156969785508,3019.73011510801,0.0,1.0
2023-02-16,30.8744,31.14,30.54,30.54,4271,29.6911492690773,29.946570240687,29.3695650337374,29.3695650337374,4441.20775538097,0.0,1.0
2023-02-17,30.3501,30.3501,30.1401,30.33,3183,29.1869428857378,29.1869428857378,28.9849910633054,29.167613211305,3309.84881418347,0.0,1.0
2023-02-21,30.1769,30.47,30.1769,30.47,6226,29.0203807159984,29.3022477595933,29.0203807159984,29.3022477595933,6474.11835284519,0.0,1.0
2023-02-22,29.6457,31.31,29.45,30.0,2949,28.5095387727789,30.1100550493228,28.3213389077788,28.8502603474827,3066.52345366857,0.0,1.0
2023-02-23,29.5238,29.8487,29.2501,29.8487,2543,28.3923105482337,28.7047588677969,28.1291000063301,28.7047588677969,2644.34355465553,0.0,1.0
2023-02-24,28.7502,28.91,28.6,28.91,3116,27.6483585014066,27.8020342215242,27.5039148646002,27.8020342215242,3240.17873232664,0.0,1.0
2023-02-27,29.28,29.28,28.9189,28.99,9525,28.1578540991431,28.1578540991431,27.8105931320939,27.8789682491174,9904.58999531812,0.0,1.0
2023-02-28,29.33,29.49,29.23,29.23,1511,28.2059378663889,28.3598059215755,28.1097703318973,28.1097703318973,1571.21632366674,0.0,1.0
2023-03-01,30.1925,30.1925,29.93,29.93,6781,29.035382851379,29.035382851379,28.7829430733386,28.7829430733386,7051.2361950921,0.0,1.0
2023-03-02,29.7899,29.8,29.54,29.54,2101,28.6482123575158,28.6579252784995,28.4078896888213,28.4078896888213,2184.72898479406,0.0,1.0
2023-03-03,30.3969,30.3969,29.9724,29.9724,3500,29.2319492918799,29.2319492918799,28.823718107963,28.823718107963,3639.4818880434,0.0,1.0
2023-03-06,29.7157,29.94,29.6645,29.94,2575,28.5768560469231,28.7925598267877,28.5276182692633,28.7925598267877,2677.61881763193,0.0,1.0
2023-03-07,28.48,29.25,28.48,29.25,4260,27.3885138232102,28.1290038387956,27.3885138232102,28.1290038387956,4429.76938373283,0.0,1.0
2023-03-08,28.796,29.0,28.77,29.0,923,27.6924032322037,27.8885850025666,27.6673996732359,27.8885850025666,959.783366475447,0.0,1.0
2023-03-09,28.0693,28.7201,28.0693,28.7201,3233,26.9935537590532,27.6194120735246,26.9935537590532,27.6194120735246,3361.84141258409,0.0,1.0
2023-03-10,27.6696,28.2,27.65,28.0,2688,26.6091721236902,27.1192447266337,26.5903232869299,26.9269096576505,2795.12209001734,0.0,1.0
2023-03-13,27.637,27.79,27.63,27.63,935,26.577821507446,26.7249578352181,26.5710897800316,26.5710897800316,972.261590091593,0.0,1.0
2023-03-14,27.7881,27.9399,27.67,27.88,2599,26.7231306520628,26.8691129694211,26.6095567938282,26.8115086162606,2702.57526486423,0.0,1.0
2023-03-15,26.34,26.82,25.4,26.77,17215,25.3305285850898,25.7921327506495,24.4265537608687,25.7440489834037,17901.0516293335,0.0,1.0
2023-03-16,26.4238,26.4238,25.855,25.855,1218,25.4111169789938,25.4111169789938,24.8641160428055,24.8641160428055,1266.5396970391,0.0,1.0
2023-03-17,26.4911,26.5899,26.271,26.36,2674,25.4758377297066,25.5708512537843,25.2641729862906,25.3497620919881,2780.56416246516,0.0,1.0
2023-03-20,27.205,27.2092,26.89,26.89,1719,26.1623777584422,26.1664167948909,25.8594500247937,25.8594500247937,1787.50553301332,0.0,1.0
2023-03-21,27.7,27.72,27.46,27.56,4787,26.6384070541757,26.657640561074,26.4076049713958,26.5037725058874,4977.77137087536,0.0,1.0
2023-03-22,27.48,27.81,27.47,27.81,1327,26.4268384782942,26.7441913421165,26.417221724845,26.7441913421165,1379.88356155245,0.0,1.0
2023-03-23,27.4391,27.88,27.302,27.64,1062,26.3875059566871,26.8115086162606,26.2556602668991,26.5807065334807,1104.32279002917,0.0,1.0
2023-03-24,27.3423,27.3423,27.0187,27.0187,970,26.2944157832992,26.2944157832992,25.9832176416844,25.9832176416844,1008.65640897203,0.0,1.0
2023-03-27,27.5371,27.5371,27.3198,27.38,2380,26.4817501404889,26.4817501404889,26.2727780880386,26.3306709438025,2474.84768386951,0.0,1.0
2023-03-28,27.76,27.76,27.62,27.62,677,26.6961075748707,26.6961075748707,26.5614730265824,26.5614730265824,703.979782344394,0.0,1.0
2023-03-29,28.1764,28.21,27.9,27.9,3079,27.0965491884937,27.1288614800829,26.8307421231589,26.8307421231589,3201.70420951018,0.0,1.0
2023-03-30,28.533,28.58,28.43,28.49,21212,27.4394826164908,27.4846813577018,27.3404300559644,27.3981305766594,22057.339945479,0.0,1.0
2023-03-31,28.373,28.545,28.373,28.545,4005,27.2856145613042,27.4510227206298,27.2856145613042,27.4510227206298,4164.60713188967,0.0,1.0
2023-04-03,28.85,28.85,28.58,28.69,5208,27.7443337008292,27.7443337008292,27.4846813577018,27.5904656456426,5415.54904940858,0.0,1.0
2023-04-04,28.4285,28.66,28.35,28.66,1889,27.3389875429471,27.5616153852951,27.2634960283712,27.5616153852951,1964.28036757542,0.0,1.0
2023-04-05,28.06,28.06,27.92,28.02,2356,26.9846101783455,26.9846101783455,26.8499756300572,26.9461431645488,2449.89123663721,0.0,1.0
2023-04-06,28.0749,28.17,27.89,27.89,1671,26.9989391409847,27.0903944662863,26.8211253697097,26.8211253697097,1737.59263854872,0.0,1.0
2023-04-10,28.17,28.17,27.82,27.82,5742,27.0903944662863,27.0903944662863,26.7538080955656,26.7538080955656,5970.83000032719,0.0,1.0
2023-04-11,28.8886,28.9158,28.63,28.63,4098,27.781454369143,27.8076119385247,27.5327651249477,27.5327651249477,4261.31336491481,0.0,1.0
2023-04-12,28.8816,28.99,28.81,28.871,2188,27.7747226417285,27.8789682491174,27.7058666870326,27.7645288830724,2275.19610601114,0.0,1.0
2023-04-13,29.5131,29.5899,29.17,29.17,5917,28.3820206220431,28.4558772885326,28.0520698112023,28.0520698112023,6152.80409472936,0.0,1.0
2023-04-14,29.61,29.85,29.5452,29.8,6689,28.4752069629654,28.7060090457453,28.4128904006149,28.6579252784995,6955.56981403495,0.0,1.0
2023-04-17,29.7924,29.7924,29.6501,29.655,1162,28.6506165458781,28.6506165458781,28.5137701442966,28.5184823534866,1208.30798683041,0.0,1.0
2023-04-18,30.3,30.3,30.14,30.14,5444,29.1387629509575,29.1387629509575,28.984894895771,28.984894895771,5660.95411385951,0.0,1.0
2023-04-19,29.9943,30.07,29.94,29.94,2584,28.8447787980167,28.9175776216268,28.7925598267877,28.7925598267877,2686.97748534404,0.0,1.0
2023-04-20,29.42,29.634,29.42,29.55,3167,28.2924886474314,28.4982871712434,28.2924886474314,28.4175064422705,3293.21118269527,0.0,1.0
2023-04-21,28.47,28.98,28.37,28.98,5719,27.3788970697611,27.8693514956683,27.2827295352695,27.8693514956683,5946.91340506291,0.0,1.0
2023-04-24,28.52,28.52,28.3,28.44,4252,27.4269808370069,27.4269808370069,27.2154122611253,27.3500468094136,4421.45056798872,0.0,1.0
2023-04-25,27.2503,27.63,27.1501,27.63,3210,26.2059416515669,26.5710897800316,26.1095817820063,26.5710897800316,3337.92481731981,0.0,1.0
2023-04-26,27.6,27.75,27.5311,27.75,3216,26.5422395196841,26.6864908214215,26.4759800884194,26.6864908214215,3344.16392912788,0.0,1.0
2023-04-27,27.8499,27.85,27.69,27.69,781,26.7825621883786,26.7826583559131,26.6287903007265,26.6287903007265,812.124387017685,0.0,1.0
2023-04-28,28.0619,28.1,27.7901,27.7901,1663,26.9864373615008,27.0230771921421,26.7250540027526,26.7250540027526,1729.27382280462,0.0,1.0
2023-05-01,27.88,28.26,27.88,28.26,1228,26.8115086162606,27.1769452473287,26.8115086162606,27.1769452473287,1276.93821671923,0.0,1.0
2023-05-02,27.4284,27.556,27.28,27.556,1272,26.3772160304965,26.4999258045078,26.2345034093109,26.4999258045078,1322.69170331177,0.0,1.0
2023-05-03,27.4223,27.77,27.4223,27.57,3519,26.3713498108925,26.7057243283198,26.3713498108925,26.5133892593366,3659.23907543564,0.0,1.0
2023-05-04,27.3249,27.43,27.271,27.43,1716,26.2776826322977,26.3787547110483,26.2258483312067,26.3787547110483,1784.38597710928,0.0,1.0
2023-05-05,27.98,27.98,27.6,27.6,1767,26.9076761507522,26.9076761507522,26.5422395196841,26.5422395196841,1837.41842747791,0.0,1.0
2023-05-08,28.36,28.51,28.2501,28.34,6401,27.2731127818203,27.4173640835577,27.167424661414,27.253879274922,6656.09244724738,0.0,1.0
2023-05-09,28.27,28.27,28.195,28.195,634,27.1865620007779,27.1865620007779,27.1144363499092,27.1144363499092,659.266147719861,0.0,1.0
2023-05-10,28.03,28.03,27.84,28.0,1833,26.955759917998,26.955759917998,26.7730416024639,26.9269096576505,1906.04865736673,0.0,1.0
2023-05-11,27.1748,27.47,27.12,27.47,9586,26.1333351630258,26.417221724845,26.0806353541244,26.417221724845,9968.02096536686,0.0,1.0
2023-05-12,27.202,27.2685,27.09,27.22,20858,26.1594927324075,26.2234441428444,26.0517850937769,26.176802888616,21689.2323488026,0.0,1.0
2023-05-15,28.1141,28.1183,27.76,27.76,1790,27.0366368145054,27.0406758509541,26.6961075748707,26.6961075748707,1861.3350227422,0.0,1.0
2023-05-16,27.6417,27.85,27.6417,27.85,6073,26.5823413815671,26.7826583559131,26.5823413815671,26.7826583559131,6315.0210017393,0.0,1.0
2023-05-17,27.8085,27.86,27.64,27.78,6222,26.7427488290991,26.7922751093623,26.5807065334807,26.715341081769,6469.95894497315,0.0,1.0
2023-05-18,27.4932,27.55,27.28,27.48,8734,26.439532592847,26.4941557524383,26.2345034093109,26.4268384782942,9082.06708862032,0.0,1.0
2023-05-19,27.405,27.61,27.3101,27.61,5031,26.3547128274254,26.5518562731332,26.2634498371929,26.5518562731332,5231.4952510704,0.0,1.0
2023-05-22,27.2392,27.3614,27.22,27.22,2372,26.1952670552384,26.3127837823871,26.176802888616,26.176802888616,2466.52886812541,0.0,1.0
2023-05-23,26.769,27.0283,26.769,26.97,6996,25.7430873080588,25.9924497249956,25.7430873080588,25.9363840523869,7274.80436821476,0.0,1.0
2023-05-24,26.2651,26.5,26.16,26.5,19760,25.2584991017556,25.4843966402764,25.1574270230049,25.4843966402764,20547.474887925,0.0,1.0
2023-05-25,25.92,26.34,25.92,26.34,31237,24.9266249402251,25.3305285850898,24.9266249402251,25.3305285850898,32481.8559248033,0.0,1.0
2023-05-26,26.1743,26.27,26.13,26.21,7365,25.1711789804372,25.2632113109457,25.1285767626574,25.2055107902507,7658.50974441133,0.0,1.0
2023-05-30,25.7461,26.2,25.67,26.2,7010,24.7593895977441,25.1958940368016,24.686206103996,25.1958940368016,7289.36229576694,0.0,1.0
2023-05-31,25.5032,25.69,25.24,25.69,13049,24.525798656464,24.7054396108944,24.2726857056821,24.7054396108944,13569.0283305938,0.0,1.0
2023-06-01,26.1253,26.24,25.75,25.855,8673,25.1240568885363,25.2343610505982,24.7631401315893,24.8641160428055,9018.63611857156,0.0,1.0
2023-06-02,27.28,27.28,26.7,27.07,19787,26.2345034093109,26.2345034093109,25.6767317092596,26.0325515868786,20575.5508910614,0.0,1.0
2023-06-05,27.02,27.17,26.88,27.04,6943,25.9844678196328,26.1287191213702,25.8498332713445,26.0037013265311,7219.69221391008,0.0,1.0
2023-06-06,27.2929,27.39,26.79,26.79,15451,26.2469090212604,26.3402876972517,25.763282490302,25.763282490302,16066.7527577596,0.0,1.0
2023-06-07,27.1995,27.5,27.175,27.471,11061,26.1570885440452,26.4460719851925,26.1335274980947,26.4181834001899,11501.8026181852,0.0,1.0
2023-06-08,27.466,27.525,27.29,27.36,9895,26.4133750234653,26.4701138688154,26.2441201627601,26.3114374369042,10289.3352234827,0.0,1.0
2023-06-09,27.4056,27.5,27.3893,27.41,2200,26.3552898326324,26.4460719851925,26.3396145245103,26.35952120415,2287.67432962728,0.0,1.0
2023-06-12,27.2466,27.25,27.18,27.245,2688,26.2023834527907,26.2056531489634,26.1383358748193,26.2008447722389,2795.12209001734,0.0,1.0
2023-06-13,28.0,28.0,27.77,27.85,3917,26.9269096576505,26.9269096576505,26.7057243283198,26.7826583559131,4073.10015870457,0.0,1.0
2023-06-14,28.2757,28.5,28.17,28.32,3115,27.1920435502439,27.4077473301086,27.0903944662863,27.2346457680237,3239.13888035863,0.0,1.0
2023-06-15,28.73,28.84,28.47,28.47,2155,27.6289326594393,27.73471694738,27.3788970697611,27.3788970697611,2240.88099106672,0.0,1.0
2023-06-16,28.5249,28.68,28.5249,28.68,3793,27.431693046197,27.5808488921935,27.431693046197,27.5808488921935,3944.15851467103,0.0,1.0
2023-06-20,27.7007,27.885,27.565,27.73,4335,26.6390802269171,26.8163169929852,26.508580882612,26.6672573145232,4507.75828133376,0.0,1.0
2023-06-21,27.5465,27.6418,27.41,27.46,5203,26.4907898887311,26.5824375491016,26.35952120415,26.4076049713958,5410.34978956851,0.0,1.0
2023-06-22,27.3115,27.39,27.295,27.39,2275,26.2647961826758,26.3402876972517,26.2489285394847,26.3402876972517,2365.66322722821,0.0,1.0
2023-06-23,26.6091,26.87,26.5892,26.87,5635,25.5893154204067,25.8402165178953,25.5701780810429,25.8402165178953,5859.56583974988,0.0,1.0
2023-06-26,26.797,26.854,26.796,26.82,2954,25.7700142177165,25.8248297123767,25.7690525423715,25.7921327506495,3071.72271350863,0.0,1.0
2023-06-27,27.14,27.2,27.03,27.0687,2620,26.0998688610227,26.1575693817176,25.9940845730819,26.0313014089302,2724.41215619249,0.0,1.0
2023-06-28,26.5731,26.76,26.51,26.76,3243,25.5546951079898,25.7344322299546,25.4940133937255,25.7344322299546,3372.23993226421,0.0,1.0
2023-06-29,26.5146,26.5146,26.4,26.43,2696,25.4984371003122,25.4984371003122,25.3882291057848,25.4170793661323,2803.44090576143,0.0,1.0
2023-06-30,27.0707,27.1,26.95,26.95,4440,26.03322475962,26.061401847226,25.9171505454886,25.9171505454886,4616.94273797506,0.0,1.0
2023-07-03,27.5421,27.6065,27.35,27.35,2950,26.4865585172134,26.548490409426,26.3018206834551,26.3018206834551,3067.56330563659,0.0,1.0
2023-07-05,27.4536,27.66,27.425,27.66,1176,26.4014502491884,26.599940040379,26.3739463343238,26.599940040379,1222.86591438258,0.0,1.0
2023-07-06,26.6053,26.86,26.373,26.86,3970,25.585661054096,25.8305997644462,25.362263871472,25.8305997644462,4128.21231300924,0.0,1.0
2023-07-07,27.18,27.3299,26.62,26.62,2290,26.1383358748193,26.2824910090222,25.5997976816663,25.5997976816663,2381.2610067484,0.0,1.0
2023-07-10,27.3707,27.4012,27.02,27.02,2341,26.3217273630948,26.3510584611148,25.9844678196328,25.9844678196328,2434.29345711703,0.0,1.0
2023-07-11,27.715,27.715,27.36,27.52,3516,26.6528321843494,26.6528321843494,26.3114374369042,26.4653054920908,3656.1195195316,0.0,1.0
2023-07-12,28.31,28.46,28.25,28.4299,19691,27.2250290145745,27.3692803163119,27.1673284938795,27.3403338884299,20475.7251021322,0.0,1.0
2023-07-13,28.9743,29.04,28.71,28.82,3944,27.8638699462023,27.9270520163633,27.6096991525409,27.7154834404817,4101.1761618409,0.0,1.0
2023-07-14,28.5002,28.625,28.5002,28.544,4307,27.4079396651775,27.5279567482231,27.4079396651775,27.4500610452849,4478.64242622942,0.0,1.0
2023-07-17,28.2109,28.24,28.0,28.0,3309,27.1297269878933,27.1577117404304,26.9269096576505,26.9269096576505,3440.87016215304,0.0,1.0
2023-07-18,28.3751,28.4148,28.12,28.12,7533,27.2876340795285,27.3258125907217,27.0423106990404,27.0423106990404,7833.20487503742,0.0,1.0
2023-07-19,28.165,28.165,28.06,28.06,1543,27.0855860895617,27.0855860895617,26.9846101783455,26.9846101783455,1604.49158664313,0.0,1.0
2023-07-20,28.1464,28.3296,28.14,28.27,9852,27.0676989281462,27.2438778513349,27.0615442059388,27.1865620007779,10244.6215888582,0.0,1.0
2023-07-21,27.7106,28.03,27.69,28.03,1963,26.6486008128318,26.955759917998,26.6287903007265,26.955759917998,2041.22941320834,0.0,1.0
2023-07-24,27.7891,27.89,27.55,27.66,13923,26.7240923274077,26.8211253697097,26.4941557524383,26.599940040379,14477.8589506367,0.0,1.0
2023-07-25,28.6831,28.93,28.5882,28.65,28731,27.5838300857627,27.8212677284225,27.4925670955302,27.551998631846,29875.9868929643,0.0,1.0
2023-07-26,28.4943,28.63,28.37,28.42,7262,27.4022657806425,27.5327651249477,27.2827295352695,27.3308133025153,7551.40499170606,0.0,1.0
2023-07-27,27.9896,28.57,27.9896,28.57,8026,26.9169082340634,27.4750646042527,26.9169082340634,27.4750646042527,8345.85189526752,0.0,1.0
2023-07-28,28.5715,29.0,28.41,28.58,4391,27.4765071172701,27.8885850025666,27.3211965490661,27.4846813577018,4565.98999154244,0.0,1.0
2023-07-31,28.77,28.8,28.6866,28.6866,7834,27.6673996732359,27.6962499335834,27.5871959494699,27.5871959494699,8146.20031740915,0.0,1.0
2023-08-01,28.1802,28.36,28.06,28.32,4169,27.1002035548044,27.2731127818203,26.9846101783455,27.2346457680237,4335.1428546437,0.0,1.0
2023-08-02,27.44,27.88,27.32,27.8,73539,26.3883714644975,26.8115086162606,26.2729704231076,26.7345745886673,76469.6738756639,0.0,1.0
2023-08-03,27.64,27.6745,27.38,27.38,1711,26.5807065334807,26.6138843328803,26.3306709438025,26.3306709438025,1779.18671726922,0.0,1.0
2023-08-04,27.61,27.9199,27.58,27.68,5359,26.5518562731332,26.8498794625227,26.5230060127858,26.6191735472774,5572.56669657846,0.0,1.0
2023-08-07,27.545,27.74,27.52,27.74,2531,26.4893473757137,26.6768740679723,26.4653054920908,26.6768740679723,2631.86533103939,0.0,1.0
2023-08-08,27.25,27.25,26.75,26.95,4705,26.2056531489634,26.2056531489634,25.7248154765054,25.9171505454886,4892.50350949835,0.0,1.0
2023-08-09,27.2648,27.3,27.2,27.29,6939,26.2198859440682,26.2537369162093,26.1575693817176,26.2441201627601,7215.53280603805,0.0,1.0
2023-08-10,27.0474,27.51,27.0,27.45,7732,26.0108177240835,26.4556887386416,25.9652343127344,26.3979882179467,8040.13541667186,0.0,1.0
2023-08-11,26.5891,26.66,26.53,26.66,53444,25.5700819135084,25.638264695463,25.5132469006239,25.638264695463,55573.8485784547,0.0,1.0
2023-08-14,26.0619,26.12,25.905,26.12,5977,25.0630866716686,25.1189600092083,24.9121998100513,25.1189600092083,6215.19521281013,0.0,1.0
2023-08-15,25.3098,25.65,25.28,25.65,10729,24.3398106447573,24.6669725970977,24.3111527194788,24.6669725970977,11156.571764805,0.0,1.0
2023-08-16,25.0049,25.21,25.0,25.2,3923,24.0465958320923,24.2438354453346,24.0418836229022,24.2342186918855,4079.33927051265,0.0,1.0
2023-08-17,25.1945,25.48,25.15,25.48,3182,24.2289294774884,24.503487788462,24.1861349246397,24.503487788462,3308.80896221546,0.0,1.0
2023-08-18,24.9651,24.99,24.79,24.92,4345,24.0083211533647,24.0322668694531,23.8399318004699,23.964949595309,4518.15680101387,0.0,1.0
2023-08-21,25.2429,25.2429,25.0,25.0,11025,24.2754745641824,24.2754745641824,24.0418836229022,24.0418836229022,11464.3679473367,0.0,1.0
2023-08-22,25.32,25.48,25.24,25.48,3844,24.3496197332754,24.503487788462,24.2726857056821,24.503487788462,3997.19096503967,0.0,1.0
2023-08-23,25.5912,25.66,25.33,25.33,3657,24.6104260868166,24.6765893505469,24.3592364867246,24.3592364867246,3802.73864702135,0.0,1.0
2023-08-24,25.1529,25.42,25.12,25.4,10608,24.1889237831399,24.445787267767,24.1572846642922,24.4265537608687,11030.7496766756,0.0,1.0
2023-08-25,25.0596,25.23,24.865,25.23,2598,24.0991994734592,24.2630689522329,23.9120574513386,24.2630689522329,2701.53541289622,0.0,1.0
2023-08-28,25.2947,25.3,25.15,25.15,2217,24.325289347049,24.3303862263771,24.1861349246397,24.1861349246397,2305.35181308349,0.0,1.0
2023-08-29,25.9504,26.03,25.73,25.73,3886,24.9558598707105,25.0324092281658,24.743906624691,24.743906624691,4040.86474769619,0.0,1.0
2023-08-30,25.826,25.94,25.82,25.88,4863,24.8362274578029,24.9458584471234,24.8304574057334,24.8881579264284,5056.80012044431,0.0,1.0
2023-08-31,25.6456,25.84,25.6001,25.84,3815,24.6627412255801,24.8496909126318,24.6189849973864,24.8496909126318,3967.0352579673,0.0,1.0
2023-09-01,25.9789,26.24,25.965,26.07,2430,24.9832676180406,25.2343610505982,24.9699003307463,25.0708762419625,2526.84028227013,0.0,1.0
2023-09-05,25.8181,26.0,25.8181,26.0,2098,24.8286302225781,25.0035589678183,24.8286302225781,25.0035589678183,2181.60942889002,0.0,1.0
2023-09-06,25.7022,25.729,25.55,25.67,6308,24.7171720501023,24.7429449493461,24.5708050626061,24.686206103996,6559.38621422223,0.0,1.0
2023-09-07,25.15,25.26,24.86,25.23,7863,24.1861349246397,24.2919192125804,23.907249074614,24.2630689522329,8176.35602448149,0.0,1.0
2023-09-08,24.9603,25.03,24.96,25.03,1948,24.0037051117091,24.0707338832497,24.0034166091056,24.0707338832497,2025.63163368815,0.0,1.0
2023-09-11,25.56,25.7,25.56,25.69,1665,24.5804218160553,24.7150563643435,24.5804218160553,24.7054396108944,1731.35352674064,0.0,1.0
2023-09-12,25.5002,25.6099,25.5002,25.6099,668,24.5229136304293,24.6284094157666,24.5229136304293,24.6284094157666,694.621114632283,0.0,1.0
2023-09-13,25.3088,25.49,25.23,25.4,5159,24.3388489694123,24.5131045419111,24.2630689522329,24.4265537608687,5364.59630297598,0.0,1.0
2023-09-14,25.9557,26.0,25.76,25.81,5169,24.9609567500386,25.0035589678183,24.7727568850385,24.8208406522843,5374.99482265609,0.0,1.0
2023-09-15,25.9295,26.0219,25.9,25.9,1173,24.9357608560018,25.024619657872,24.9073914333267,24.9073914333267,1219.74635847854,0.0,1.0
2023-09-18,25.8326,25.8326,25.78,25.79,2345,24.8425745150794,24.8425745150794,24.7919903919368,24.801607145386,2438.45286498908,0.0,1.0
2023-09-19,25.5225,25.8499,25.5,25.75,1989,24.5443589906209,24.8592114985464,24.5227212953603,24.7631401315893,2068.26556437666,0.0,1.0
2023-09-20,25.2893,25.6016,25.2893,25.6016,947,24.3200963001865,24.6204275104038,24.3200963001865,24.6204275104038,984.739813707742,0.0,1.0
2023-09-21,24.6341,24.87,24.6341,24.87,4665,23.6900066141975,23.9168658280632,23.6900066141975,23.9168658280632,4850.90943077784,0.0,1.0
2023-09-22,24.7862,25.0798,24.76,25.018,5520,23.8362774341592,24.1186253154266,23.8110815401224,24.0591937791107,5739.98286342845,0.0,1.0
2023-09-25,24.6334,24.65,24.4205,24.49,2449,23.689333441456,23.7052972521816,23.4845927605234,23.551429196995,2546.59746966237,0.0,1.0
2023-09-26,24.2056,24.41,24.2056,24.41,941,23.2779287289009,23.4744951694018,23.2779287289009,23.4744951694018,978.500701899669,0.0,1.0
2023-09-27,24.1585,24.37,23.9953,24.37,4541,23.2326338201554,23.4360281556051,23.0756884038651,23.4360281556051,4721.9677867443,0.0,1.0
2023-09-28,24.8077,24.84,24.45,24.45,4650,23.8569534540749,23.8880155677157,23.5129621831984,23.5129621831984,4835.31165125766,0.0,1.0
2023-09-29,24.979,25.24,24.935,25.24,2615,24.021688440659,24.2726857056821,23.9793747254827,24.2726857056821,2719.21289635243,0.0,1.0
2023-10-02,24.2463,24.67,24.17,24.67,3152,23.317068915439,23.7245307590799,23.2436930866219,23.7245307590799,3277.61340317509,0.0,1.0
2023-10-03,23.6125,23.98,23.565,23.98,7225,22.7075590818312,23.0609747710878,22.6618795029477,23.0609747710878,7512.93046888958,0.0,1.0
2023-10-04,23.4204,23.68,23.17,23.68,7071,22.5228212480728,22.772472167613,22.2820177417058,22.772472167613,7352.79326581568,0.0,1.0
2023-10-05,23.1141,23.32,23.0,23.32,54785,22.228260089925,22.4262690434432,22.1185329330701,22.4262690434432,56968.2900675593,0.0,1.0
2023-10-06,23.66,23.795,23.1,23.17,53188,22.7532386607147,22.8830648322784,22.2147004675617,22.2820177417058,55307.6464746435,0.0,1.0
2023-10-09,23.8726,23.8726,23.63,23.71,4950,22.9576908390438,22.9576908390438,22.7243884003672,22.8013224279605,5147.26724166139,0.0,1.0
2023-10-10,24.5183,24.6,24.23,24.23,6617,23.5786446092562,23.6572134849358,23.3013936073169,23.3013936073169,6880.70047233804,0.0,1.0
2023-10-11,24.4152,24.61,24.3601,24.6,1908,23.4794958811953,23.666830238385,23.4265075696904,23.6572134849358,1984.03755496766,0.0,1.0
2023-10-12,24.2128,24.87,24.16,24.87,1205,23.2848527913843,23.9168658280632,23.2340763331727,23.9168658280632,1253.02162145494,0.0,1.0
2023-10-13,24.0346,24.4,24.0,24.4,1211,23.1134822449203,23.4648784159526,23.0802082779862,23.4648784159526,1259.26073326301,0.0,1.0
2023-10-16,24.3911,24.4,24.25,24.25,2902,23.4563195053828,23.4648784159526,23.3206271142152,23.3206271142152,3017.65041117199,0.0,1.0
2023-10-17,24.3,24.4598,23.89,23.89,5025,23.368710881461,23.5223866015786,22.9744239900454,22.9744239900454,5225.25613926231,0.0,1.0
2023-10-18,23.47,23.92,23.38,23.92,3141,22.5705203451806,23.0032742503929,22.4839695641382,23.0032742503929,3266.17503152695,0.0,1.0
2023-10-19,23.0631,23.38,23.045,23.38,3798,22.1792146473343,22.4839695641382,22.1618083235913,22.4839695641382,3949.35777451109,0.0,1.0
2023-10-20,22.7026,22.8122,22.6598,22.8122,7653,21.832530685492,21.9379303032948,21.7913709807296,21.9379303032948,7957.98711119891,0.0,1.0
2023-10-23,22.28,22.43,22.206,22.32,2827,21.4261266847305,21.5703779864679,21.3549627092067,21.4645936985271,2939.66151357105,0.0,1.0
2023-10-24,22.6974,22.704,22.69,22.7,1267,21.8275299736985,21.8338770309749,21.8204135761461,21.8300303295952,1317.49244347171,0.0,1.0
2023-10-25,22.35,22.638,22.35,22.45,1851,21.4934439588746,21.7704064582104,21.4934439588746,21.5896114933662,1924.76599279095,0.0,1.0
2023-10-26,22.54,22.595,22.38,22.38,50198,21.6761622744087,21.7290544183791,21.5222942192221,21.5222942192221,52198.4890902864,0.0,1.0
2023-10-27,22.662,22.87,22.626,22.87,6444,21.7934866664884,21.993515138231,21.7588663540715,21.993515138231,6700.80608187192,0.0,1.0
2023-10-30,22.42,22.92,22.3901,22.92,3467,21.5607612330187,22.0415989054768,21.5320071402057,22.0415989054768,3605.166773099,0.0,1.0
2023-10-31,22.1483,22.28,22.0518,22.28,6429,21.299474041805,21.4261266847305,21.2066723710206,21.4261266847305,6685.20830235173,0.0,1.0
2023-11-01,22.0057,22.11,21.79,22.11,1187,21.16233913762,21.2626418760947,20.9549057657216,21.2626418760947,1234.30428603072,0.0,1.0
2023-11-02,22.4881,22.56,22.36,22.36,3897,21.6262513240075,21.695395781307,21.5030607123238,21.5030607123238,4052.30311934433,0.0,1.0
2023-11-03,22.8381,23.0099,22.78,22.78,5953,21.9628376947282,22.1280535189847,21.9069643571885,21.9069643571885,6190.23876557781,0.0,1.0
2023-11-06,22.8278,23.06,22.8,23.06,3425,21.9529324386755,22.176233453765,21.9261978640869,22.176233453765,3561.49299044247,0.0,1.0
2023-11-07,22.3606,22.42,22.322,22.322,3616,21.5036377175307,21.5607612330187,21.466517049217,21.466517049217,3760.10471633284,0.0,1.0
2023-11-08,22.0137,22.3,21.95,22.3,5399,21.1700325403793,21.4453601916288,21.1087738209082,21.4453601916288,5614.16077529896,0.0,1.0
2023-11-09,21.81,22.13,21.81,22.13,4777,20.9741392726199,21.2818753829931,20.9741392726199,21.2818753829931,4967.37285119524,0.0,1.0
2023-11-10,21.8447,21.8447,21.55,21.77,6804,21.0075094070885,21.0075094070885,20.7241036829417,20.9356722588233,7075.15279035637,0.0,1.0
2023-11-13,22.0,22.0,21.76,21.76,6571,21.156857588154,21.156857588154,20.9260555053741,20.9260555053741,6832.86728180948,0.0,1.0
2023-11-14,22.84,22.88,22.8,22.8108,5336,21.9646648778835,22.0031318916801,21.9261978640869,21.9365839578119,5548.65010131417,0.0,1.0
2023-11-15,23.24,23.4,23.19,23.19,5449,22.3493350158499,22.5032030710365,22.3012512486041,22.3012512486041,5666.15337369958,0.0,1.0
2023-11-16,22.7,22.91,22.6099,22.91,3111,21.8300303295952,22.0319821520276,21.7433833810183,22.0319821520276,3234.97947248658,0.0,1.0
2023-11-17,23.1754,23.1816,22.8607,22.98,2476,22.2872107885684,22.2931731757068,21.9845715575233,22.0992994261717,2574.6734727987,0.0,1.0
2023-11-20,23.43,23.4505,23.09,23.09,1658,22.532053331384,22.5517676759548,22.2050837141125,22.2050837141125,1724.07456296456,0.0,1.0
2023-11-21,23.1773,23.42,23.13,23.42,5681,22.2890379717237,22.5224365779348,22.2435507279092,22.5224365779348,5907.39903027844,0.0,1.0
2023-11-22,22.9157,22.93,22.845,22.93,3221,22.0374637014936,22.0512156589259,21.9694732546081,22.0512156589259,3349.36318896795,0.0,1.0
2023-11-24,22.9725,22.9725,22.9725,22.9725,368,22.0920868610849,22.0920868610849,22.0920868610849,22.0920868610849,382.665524228563,0.0,1.0
2023-11-27,22.5734,22.76,22.52,22.76,2514,21.7082822309289,21.8877308502902,21.6569287675103,21.8877308502902,2614.18784758317,0.0,1.0
2023-11-28,22.7635,22.79,22.54,22.54,5154,21.8910967139974,21.9165811106377,21.6761622744087,21.6761622744087,5359.39704313591,0.0,1.0
2023-11-29,22.69,22.79,22.58,22.738,4246,21.8204135761461,21.9165811106377,21.7146292882053,21.8665739927021,4415.21145618065,0.0,1.0
2023-11-30,22.6534,22.6534,22.5,22.57,3586,21.7852162585222,21.7852162585222,21.637695260612,21.7050125347562,3728.90915729246,0.0,1.0
2023-12-01,23.426,23.44,22.7107,22.78,5804,22.5282066300043,22.5416700848332,21.8403202557858,21.9069643571885,6035.30082234398,0.0,1.0
2023-12-04,22.6453,22.8886,22.55,22.88,18371,21.7774266882283,22.0114022996464,21.6857790278578,22.0031318916801,19103.1205043558,0.0,1.0
2023-12-05,22.123,22.38,22.123,22.38,12917,21.2751436555787,21.5222942192221,21.2751436555787,21.5222942192221,13431.7678708161,0.0,1.0
2023-12-06,22.4517,22.81,22.4517,22.73,5061,21.5912463414526,21.935814617536,21.5912463414526,21.8588805899427,5262.69081011075,0.0,1.0
2023-12-07,22.8277,22.8277,22.7183,22.77,1023,21.952836271141,21.952836271141,21.8476289884072,21.8973476037394,1063.76856327669,0.0,1.0
2023-12-08,22.7055,22.73,22.52,22.56,6634,21.8353195439923,21.8588805899427,21.6569287675103,21.695395781307,6898.37795579426,0.0,1.0
2023-12-11,22.4638,22.52,22.3,22.52,4225,21.6028826131261,21.6569287675103,21.4453601916288,21.6569287675103,4393.37456485238,0.0,1.0
2023-12-12,22.18,22.25,22.07,22.25,23097,21.3299591502389,21.397276424383,21.2241748622981,21.397276424383,24017.4609051824,0.0,1.0
2023-12-13,22.7903,22.7903,21.9601,22.09,14484,21.9168696132412,21.9168696132412,21.1184867418918,21.2434083691964,15061.2159046916,0.0,1.0
2023-12-14,23.73,23.73,23.15,23.15,4718,22.8205559348588,22.8205559348588,22.2627842348075,22.2627842348075,4906.02158508251,0.0,1.0
2023-12-15,23.7443,23.8704,23.735,23.83,3430,22.8343078922911,22.955575153285,22.8253643115834,22.9167234693504,3566.69225028254,0.0,1.0
2023-12-18,23.37,23.51,23.37,23.51,5130,22.9464392375083,23.0839018602405,22.9464392375083,23.0839018602405,5224.69297999102,0.4909,1.0
2023-12-19,23.9801,23.9983,23.57,23.57,18147,23.5454817098577,23.5633518508128,23.14281441284,23.14281441284,18481.9694947167,0.0,1.0
2023-12-20,23.43,23.91,23.42,23.82,5265,23.0053517901078,23.4766522109039,22.9955330313413,23.3882833820046,5362.1849005171,0.0,1.0
2023-12-21,23.8688,23.8688,23.73,23.7999,4370,23.4361989247856,23.4361989247856,23.2999145531054,23.3685476768838,4450.66439036271,0.0,1.0
2023-12-22,24.138,24.215,24.03,24.03,6853,23.700519910782,23.7761243532847,23.5944773161029,23.5944773161029,6979.49726937201,0.0,1.0
2023-12-26,24.3005,24.3005,24.21,24.25,4945,23.860074740739,23.860074740739,23.7712149739014,23.8104900089678,5036.27812593676,0.0,1.0
2023-12-27,24.5703,24.58,24.508,24.51,3204,24.1249848522615,24.1345090482651,24.0638139851457,24.065777736899,3263.14158048561,0.0,1.0
2023-12-28,24.5242,24.71,24.5242,24.61,2047,24.0797203743475,24.2621529122307,24.0797203743475,24.1639653245648,2084.78489864359,0.0,1.0
2023-12-29,24.333,24.46,24.3283,24.45,2757,23.8919857067304,24.0166839430661,23.8873708901101,24.0068651842995,2807.89055474371,0.0,1.0
2024-01-02,23.99,24.1895,23.99,24.03,3357,23.5552022810366,23.7510865184299,23.5552022810366,23.5944773161029,3418.96575708183,0.0,1.0
2024-01-03,23.51,23.6,23.31,23.52,9023,23.0839018602405,23.1722706891398,22.8875266849088,23.0937206190071,9189.55258449491,0.0,1.0
2024-01-04,23.3249,23.3699,23.27,23.3,1277,22.902156635471,22.9463410499207,22.8482516498425,22.8777079261422,1300.57172230965,0.0,1.0
2024-01-05,23.36,23.5864,23.36,23.36,986,22.9366204787417,23.1589171772172,22.9366204787417,22.9366204787417,1004.20024917566,0.0,1.0
2024-01-08,23.5886,23.5886,23.0,23.21,5888,23.1610773041459,23.1610773041459,22.5831451631447,22.789339097243,5996.68465227817,0.0,1.0
2024-01-09,23.0363,23.23,23.0,23.23,3437,22.6187872574674,22.8089766147761,22.5831451631447,22.8089766147761,3500.44245072692,0.0,1.0
2024-01-10,22.85,22.94,22.78,22.94,5216,22.4358637816459,22.5242326105452,22.3671324702798,22.5242326105452,5312.28042565948,0.0,1.0
2024-01-11,22.74,22.92,22.7019,22.92,12152,22.3278574352135,22.504595093012,22.2904479643128,22.504595093012,12376.3097646883,0.0,1.0
2024-01-12,22.785,23.0,22.7301,22.99,3150,22.3720418496631,22.5831451631447,22.3181368640346,22.5733264043781,3208.14481227518,0.0,1.0
2024-01-16,22.0517,22.33,21.99,22.33,4416,21.6520322693095,21.9252883257835,21.5914505277197,21.9252883257835,4497.51348920863,0.0,1.0
2024-01-17,21.4789,21.59,21.37,21.56,11389,21.0896137671595,21.1987001770563,20.9826874841914,21.1692439007565,11599.2257990483,0.0,1.0
2024-01-18,21.5503,21.59,21.42,21.59,2262,21.1597197047529,21.1987001770563,21.0317812780243,21.1987001770563,2303.75351281475,0.0,1.0
2024-01-19,21.5834,21.5834,21.2601,21.368,2770,21.1922197962703,21.1922197962703,20.8747793253466,20.9807237324381,2821.13051746103,0.0,1.0
2024-01-22,21.0,21.23,21.0,21.12,18282,20.6193934098278,20.8452248614592,20.6193934098278,20.7372185150268,18619.4614152428,0.0,1.0
2024-01-23,21.48,21.48,21.32,21.32,3113,21.0906938306238,21.0906938306238,20.9335936903585,20.9335936903585,3170.46184146433,0.0,1.0
2024-01-24,22.01,22.31,22.01,22.31,3370,21.6110880452528,21.9056508082504,21.6110880452528,21.9056508082504,3432.20571979916,0.0,1.0
2024-01-25,22.0337,22.26,21.88,22.26,5439,21.6343585035296,21.8565570144174,21.4834441812872,21.8565570144174,5539.39670919515,0.0,1.0
2024-01-26,22.1394,22.32,22.1,22.1,6870,21.7381427836924,21.9154695670169,21.6994568741521,21.6994568741521,6996.81106677159,0.0,1.0
2024-01-29,22.1475,22.19,21.91,22.01,19129,21.7460959782934,21.7878257030513,21.512900457587,21.6110880452528,19482.0959092101,0.0,1.0
2024-01-30,21.8926,21.945,21.7801,21.885,4670,21.4958158173331,21.54726611327,21.385354781209,21.4883535606705,4756.20199153178,0.0,1.0
2024-01-31,21.5134,21.93,21.51,21.92,8285,21.1234884849042,21.5325379751201,21.1201501069236,21.5227192163536,8437.93008561902,0.0,1.0
2024-02-01,21.6832,21.78,21.6,21.6,18005,21.2902110087608,21.3852565936214,21.2085189358229,21.2085189358229,18337.3483634967,0.0,1.0
2024-02-02,21.1573,21.36,21.1501,21.36,8513,20.7738424852261,20.9728687254248,20.7667729789142,20.9728687254248,8670.13866250751,0.0,1.0
2024-02-05,20.6686,20.81,20.47,20.81,13776,20.2939997443032,20.4328369932627,20.0989991951988,20.4328369932627,14030.2866456834,0.0,1.0
2024-02-06,21.215,21.232,20.97,20.97,3250,20.8304967233093,20.8471886132125,20.589937133528,20.589937133528,3309.99067933154,0.0,1.0
2024-02-07,21.0963,21.13,21.0501,21.0822,2769,20.71394805675,20.7470372737934,20.6685853912484,20.7001036068891,2820.11205879047,0.0,1.0
2024-02-08,21.01,21.02,20.93,21.02,2064,20.6292121685944,20.6390309273609,20.5506620984617,20.6390309273609,2102.09869604316,0.0,1.0
2024-02-09,20.7127,20.88,20.71,20.75,1122,20.3373004704638,20.5015683046288,20.3346494055968,20.3739244406632,1142.7106283723,0.0,1.0
2024-02-12,21.074,21.15,20.8,20.8,8598,20.6920522247005,20.7666747913265,20.4230182344961,20.4230182344961,8756.7076495054,0.0,1.0
2024-02-13,20.4822,20.664,20.4822,20.6099,5617,20.110978080894,20.2894831152705,20.110978080894,20.2363636303433,5720.68235255546,0.0,1.0
2024-02-14,20.8024,20.81,20.5725,20.66,3670,20.4253747366001,20.4328369932627,20.1996414725563,20.2855556117639,3737.74332096822,0.0,1.0
2024-02-15,21.1044,21.2,21.0301,21.13,3845,20.7219012513509,20.8157685851595,20.6489478737152,20.7470372737934,3915.97358831685,0.0,1.0
2024-02-16,21.69,21.78,21.5,21.51,7014,21.2968877647221,21.3852565936214,21.110331348157,21.1201501069236,7143.46911533274,0.0,1.0
2024-02-20,21.11,21.46,21.06,21.46,5067,20.7273997562602,21.0710563130907,20.6783059624273,21.0710563130907,5160.5300837455,0.0,1.0
2024-02-21,21.1798,21.1798,21.11,21.16,2834,20.795934692451,20.795934692451,20.7273997562602,20.7764935500931,2886.31187237709,0.0,1.0
2024-02-22,21.22,21.34,21.22,21.34,4172,20.8354061026926,20.9532312078917,20.8354061026926,20.9532312078917,4249.00957359113,0.0,1.0
2024-02-23,21.3698,21.44,21.2,21.33,5051,20.9824911090161,21.0514187955575,20.8157685851595,20.9434124491251,5144.23474501648,0.0,1.0
2024-02-26,21.12,21.12,20.98,21.08,17033,20.7372185150268,20.7372185150268,20.5997558922946,20.6979434799604,17347.4065357089,0.0,1.0
2024-02-27,21.373,21.4,21.34,21.34,2438,20.9856331118214,21.0121437604912,20.9532312078917,20.9532312078917,2483.00223883393,0.0,1.0
2024-02-28,21.2175,21.23,21.15,21.15,2818,20.832951413001,20.8452248614592,20.7666747913265,20.7666747913265,2870.01653364808,0.0,1.0
2024-02-29,21.634,21.7,21.55,21.55,5021,21.2419027156292,21.3067065234887,21.1594251419899,21.1594251419899,5113.68098489959,0.0,1.0
2024-03-01,21.9801,21.991,21.62,21.62,2125,21.5817299565407,21.5924324035963,21.228156453356,21.228156453356,2164.22467494755,0.0,1.0
2024-03-04,21.7894,22.13,21.78,21.85,3930,21.394486226862,21.7289131504518,21.3852565936214,21.4539879049875,4002.54257531474,0.0,1.0
2024-03-05,21.03,21.48,21.01,21.48,6811,20.6488496861275,21.0906938306238,20.6292121685944,21.0906938306238,6936.72200520834,0.0,1.0
2024-03-06,21.55,21.7272,21.49,21.49,3947,21.1594251419899,21.3334135473338,21.1005125893904,21.1005125893904,4019.85637271433,0.0,1.0
2024-03-07,22.1701,22.22,21.9,22.01,5882,21.7682863731058,21.8172819793511,21.5030816988204,21.6110880452528,5990.57390025481,0.0,1.0
2024-03-08,22.1433,22.34,22.14,22.3,3003,21.7419720996114,21.9351070845501,21.7387319092184,21.8958320494838,3058.43138770234,0.0,1.0
2024-03-11,22.442,22.47,22.19,22.19,6719,22.0352584239693,22.0627509485157,21.7878257030513,21.7878257030513,6843.02380751648,0.0,1.0
2024-03-12,22.4498,22.4498,22.33,22.33,1816,22.0429170558072,22.0429170558072,21.9252883257835,21.9252883257835,1849.52094574341,0.0,1.0
2024-03-13,23.4334,23.55,22.72,22.72,12433,23.0086901680885,23.1231768953069,22.3082199176803,22.3082199176803,12662.4966511166,0.0,1.0
2024-03-14,23.1957,23.47,23.1209,23.47,14882,22.7752982722068,23.0446268251742,22.7018539566327,23.0446268251742,15156.7019353267,0.0,1.0
2024-03-15,23.7314,23.77,23.45,23.45,8310,23.3012891793327,23.3391895881717,23.024989307641,23.024989307641,8463.3915523831,0.0,1.0
2024-03-18,23.54,23.88,23.54,23.88,8091,23.1133581365403,23.4471959346041,23.1133581365403,23.4471959346041,8240.34910352967,0.0,1.0
2024-03-19,23.2463,23.32,23.22,23.22,2542,22.8249811915657,22.8973454436754,22.7991578560096,22.7991578560096,2588.92194057254,0.0,1.0
2024-03-20,23.9086,23.9699,23.23,23.23,4415,23.4752775846766,23.5354665759157,22.8089766147761,22.8089766147761,4496.49503053807,0.0,1.0
2024-03-21,23.8595,24.01,23.8,24.01,5677,23.4270674791327,23.5748397985698,23.3686458644715,23.5748397985698,5781.78987278926,0.0,1.0
2024-03-22,23.57,23.685,23.5401,23.63,15879,23.14281441284,23.2557301386557,23.1134563241279,23.2017269654395,16172.1052298786,0.0,1.0
2024-03-25,23.4113,23.69,23.4113,23.5,6336,22.9869907112143,23.260639518039,22.9869907112143,23.0740831014739,6452.95413669066,0.0,1.0
2024-03-26,23.2146,23.51,23.2146,23.51,2216,22.7938557262756,23.0839018602405,22.7938557262756,23.0839018602405,2256.90441396883,0.0,1.0
2024-03-27,23.5711,23.5711,23.12,23.12,2686,23.1438944763044,23.1438944763044,22.7009702683437,22.7009702683437,2735.57998913369,0.0,1.0
2024-03-28,23.99,24.04,23.72,23.72,3356,23.5552022810366,23.6042960748695,23.2900957943388,23.2900957943388,3417.94729841127,0.0,1.0
2024-04-01,24.3141,24.3987,24.18,24.35,3863,23.8734282526616,23.9564949518269,23.7417586976017,23.9086775966336,3934.30584438699,0.0,1.0
2024-04-02,24.6531,24.6531,24.53,24.56,2328,24.2062841748488,24.2062841748488,24.0854152544322,24.1148715307319,2370.97178507194,0.0,1.0
2024-04-03,25.22,25.2699,24.71,24.71,4630,24.7629096093265,24.8119052155718,24.2621529122307,24.2621529122307,4715.46364470923,0.0,1.0
2024-04-04,25.1305,25.75,25.12,25.66,4384,24.6750317183656,25.2833038239555,24.6647220216606,25.1949349950562,4464.92281175059,0.0,1.0
2024-04-05,25.4172,25.4233,25.12,25.21,9292,24.9565355322035,24.9625249750512,24.6647220216606,24.7530908505599,9463.51796687652,0.0,1.0
2024-04-08,25.8699,25.96,25.67,25.67,8300,25.4010307415668,25.4894977580538,25.2047537538228,25.2047537538228,8453.20696567747,0.0,1.0
2024-04-09,26.5985,26.63,26.32,26.32,13925,26.1164255053002,26.1473545954149,25.8429730736508,25.8429730736508,14182.0369875974,0.0,1.0
2024-04-10,26.05,26.17,25.87,25.88,5390,25.577866586953,25.695691692152,25.4011289291545,25.4109476879211,5489.49223433753,0.0,1.0
2024-04-11,26.2441,26.25,25.86,26.23,9811,25.7684486946124,25.7742417622847,25.3913101703879,25.7546042447515,9992.09801689899,0.0,1.0
2024-04-12,25.7174,26.43,25.67,26.4,3153,25.2512946703764,25.9509794200832,25.2047537538228,25.9215231437835,3211.20018828687,0.0,1.0
2024-04-15,25.7422,26.2,25.7,26.15,5918,25.2756451921175,25.7251479684518,25.2342100301226,25.6760541746189,6027.2384123951,0.0,1.0
2024-04-16,25.01,25.0701,24.73,25.0,4755,24.5567156752282,24.6157264154154,24.2817904297638,24.5468969164616,4842.77097852968,0.0,1.0
2024-04-17,25.3044,25.56,25.25,25.56,3892,24.8457799333165,25.0967474073904,24.7923658856262,25.0967474073904,3963.84114583333,0.0,1.0
2024-04-18,25.4867,25.65,25.44,25.65,1526,25.0247759056313,25.1851162362896,24.9789223021914,25.1851162362896,1554.16793127998,0.0,1.0
2024-04-19,25.4045,25.64,24.22,24.22,3257,24.94406570857,25.1752974775231,23.781033732668,23.781033732668,3317.11989002548,0.0,1.0
2024-04-22,24.99,25.15,24.83,25.09,15408,24.537078157695,24.6941782979604,24.3799780174297,24.6352657453609,15692.4111960432,0.0,1.0
2024-04-23,24.728,24.745,24.55,24.58,2246,24.2798266780105,24.2965185679137,24.1050527719653,24.1345090482651,2287.45817408573,0.0,1.0
2024-04-24,24.76,24.76,24.6005,24.6977,3817,24.3112467060636,24.3112467060636,24.1546375037366,24.2500758389478,3887.45674554107,0.0,1.0
2024-04-25,25.58,25.582,25.02,25.02,5849,25.1163849249235,25.1183486766769,24.5665344339948,24.5665344339948,5956.96476412621,0.0,1.0
2024-04-26,26.0989,26.15,25.825,25.9,12709,25.6258803173216,25.6760541746189,25.3569445147049,25.4305852054542,12943.5912441922,0.0,1.0
2024-04-29,26.8789,26.8789,26.47,26.52,3809,26.3917435011152,26.3917435011152,25.9902544551496,26.0393482489825,3879.30907617656,0.0,1.0
2024-04-30,25.9308,26.38,25.9308,26.38,2551,25.4608269824553,25.9018856262503,25.4608269824553,25.9018856262503,2598.08806860762,0.0,1.0
2024-05-01,25.9544,26.055,25.7937,25.92,3462,25.4839992531445,25.5827759663363,25.3262117997655,25.4502227229874,3525.903917491,0.0,1.0
2024-05-02,26.06,26.2,25.85,25.85,2326,25.5876853457196,25.7251479684518,25.3814914116213,25.3814914116213,2368.93486773082,0.0,1.0
2024-05-03,26.6,26.6,26.28,26.28,2484,26.1178983191152,26.1178983191152,25.8036980385845,25.8036980385845,2529.85133767985,0.0,1.0
2024-05-06,26.8646,26.93,26.78,26.93,6787,26.377702676079,26.4419173584125,26.2946359769137,26.4419173584125,6912.27899711481,0.0,1.0
2024-05-07,26.73,26.8099,26.73,26.735,1748,26.2455421830808,26.3239940656258,26.2455421830808,26.2504515624641,1780.26575614508,0.0,1.0
2024-05-08,26.31,26.3501,26.29,26.29,3002,25.8331543148842,25.8725275375382,25.8135167973511,25.8135167973511,3057.41292903178,0.0,1.0
2024-05-09,27.0543,27.0543,26.49,26.49,3120,26.5639645298811,26.5639645298811,26.0098919726827,26.0098919726827,3177.59105215828,0.0,1.0
2024-05-10,27.0906,27.22,27.0906,27.19,10129,26.5996066242038,26.7266613626434,26.5996066242038,26.6972050863437,10315.9678741382,0.0,1.0
2024-05-13,27.14,27.24,27.095,27.17,3902,26.6481112925107,26.7462988801766,26.6039268780611,26.6775675688105,3974.02573253898,0.0,1.0
2024-05-14,27.5907,27.6,27.29,27.29,2574,27.0906427501207,27.0997741957736,26.7953926740095,26.7953926740095,2621.51261803058,0.0,1.0
2024-05-15,27.5965,27.82,27.26,27.82,5087,27.0963376302053,27.3157868886385,26.7659363977098,27.3157868886385,5180.89925715678,0.0,1.0
2024-05-16,27.4846,27.53,27.435,27.45,2955,26.9864657196073,27.0310428844076,26.937764676125,26.9524928142749,3009.54537151528,0.0,1.0
2024-05-17,28.481,28.488,27.93,27.93,6235,27.9648068431098,27.9716799742464,27.4237932350709,27.4237932350709,6350.08981096372,0.0,1.0
2024-05-20,28.9513,28.97,28.48,28.58,9185,28.4265830679022,28.4449441467957,27.9638249672331,28.0620125548989,9354.54288912621,0.0,1.0
2024-05-21,28.5739,28.77,28.5739,28.77,2245,28.0560231120513,28.248568971464,28.0560231120513,28.248568971464,2286.43971541517,0.0,1.0
2024-05-22,27.3,27.87,27.26,27.86,8706,26.8052114327761,27.3648806824714,26.7659363977098,27.3550619237048,8866.70118592626,0.0,1.0
2024-05-23,26.8,27.4105,26.8,27.38,29969,26.3142734944469,26.9137087171469,26.3142734944469,26.8837615029088,30522.187898119,0.0,1.0
2024-05-24,27.1789,27.26,27.02,27.02,1964,26.6863062641128,26.7659363977098,26.5302861873117,26.5302861873117,2000.25282898681,0.0,1.0
2024-05-28,27.82,27.83,27.605,27.64,4059,27.3157868886385,27.3256056474051,27.1046835751569,27.13904923084,4133.92374381745,0.0,1.0
2024-05-29,27.1,27.45,27.1,27.32,5968,26.6088362574444,26.9524928142749,26.6088362574444,26.8248489503093,6078.16134592326,0.0,1.0
2024-05-30,26.965,27.06,26.74,26.76,8670,26.4762830140955,26.5695612223781,26.2553609418474,26.2749984593805,8830.03667378598,0.0,1.0
2024-05-31,26.9316,27.02,26.67,27.02,1618,26.4434883598151,26.5302861873117,26.1866296304813,26.5302861873117,1647.86612897182,0.0,1.0
2024-06-03,26.4878,26.82,26.41,26.82,1849,26.0077318457541,26.33391101198,25.9313419025501,26.33391101198,1883.130081872,0.0,1.0
2024-06-04,25.5912,26.0,25.485,25.99,9661,25.1273819347421,25.5287727931201,25.023106716641,25.5189540343535,9839.32921631446,0.0,1.0
2024-06-05,25.8057,25.8057,25.4514,25.59,24983,25.3379943102854,25.3379943102854,24.9901156871853,25.1262036836901,25444.1529666891,0.0,1.0
2024-06-06,25.9466,26.02,25.71,25.7699,11414,25.4763406213065,25.5484103106533,25.2440287888891,25.302843153901,11624.6872658124,0.0,1.0
2024-06-07,24.9879,25.36,24.9409,25.36,2520,24.5350162183541,24.9003722320587,24.4888680521511,24.9003722320587,2566.51584982014,0.0,1.0
2024-06-10,25.2891,25.2891,25.19,25.19,2645,24.8307572324036,24.8307572324036,24.7334533330267,24.7334533330267,2693.82318364059,0.0,1.0
2024-06-11,24.806,24.85,24.68,24.85,2834,24.3564129963899,24.3996155349629,24.2326966359309,24.3996155349629,2886.3118723771,0.0,1.0
2024-06-12,24.7851,25.4,24.746,25.4,2239,24.3358917905677,24.939647267125,24.2975004437904,24.939647267125,2280.32896339179,0.0,1.0
2024-06-13,24.4273,24.4501,24.3819,24.45,4323,23.9845766018993,24.0069633718871,23.939999437099,24.0068651842995,4402.79683284623,0.0,1.0
2024-06-14,24.3054,24.31,24.08,24.21,3026,23.8648859325347,23.8694025615673,23.6435711099358,23.7712149739014,3081.85593712529,0.0,1.0
2024-06-17,24.22,24.22,23.9161,23.9161,3141,23.781033732668,23.781033732668,23.4826416537515,23.4826416537515,3198.97868424011,0.0,1.0
2024-06-18,24.4584,24.47,24.24,24.24,4079,24.0151129416634,24.0265027018326,23.8006712502012,23.8006712502012,4154.29291722872,0.0,1.0
2024-06-20,24.6928,24.7436,24.58,24.64,13129,24.2452646471522,24.2951439416864,24.1345090482651,24.1934216008646,13371.3438858288,0.0,1.0
2024-06-21,24.3221,24.3221,24.3077,24.3077,582,23.8812832596749,23.8812832596749,23.867144247051,23.867144247051,592.742946267985,0.0,1.0
2024-06-24,24.744,24.75,24.6742,24.69,2901,24.2955366920371,24.301427947297,24.2270017558463,24.2425153946975,2954.54860330485,0.0,1.0
2024-06-25,24.3748,24.51,24.3748,24.51,1630,23.9330281183748,24.065777736899,23.9330281183748,24.065777736899,1660.08763301858,0.0,1.0
2024-06-26,24.7072,24.72,24.5701,24.6569,2305,24.259403659776,24.2719716709973,24.1247884770862,24.2100153031801,2347.54723564898,0.0,1.0
2024-06-27,24.3468,24.43,24.3468,24.43,1053,23.9055355938283,23.9872276667663,23.9055355938283,23.9872276667663,1072.43698010342,0.0,1.0
2024-06-28,24.2811,24.55,24.2811,24.55,1029,23.8410263487319,24.1050527719653,23.8410263487319,24.1050527719653,1047.99397200989,0.0,1.0
2024-07-01,24.53,24.66,24.45,24.66,2668,24.0854152544322,24.2130591183978,24.0068651842995,24.2130591183978,2717.24773306354,0.0,1.0
2024-07-02,24.4972,24.4972,24.35,24.35,1563,24.0532097256778,24.0532097256778,23.9086775966336,23.9086775966336,1591.85090209082,0.0,1.0
2024-07-03,25.33,25.4,24.88,24.88,2226,24.8709159557589,24.939647267125,24.4290718112626,24.4290718112626,2267.08900067446,0.0,1.0
2024-07-05,25.6848,25.86,25.68,25.86,1062,25.2192855167973,25.3913101703879,25.2145725125894,25.3913101703879,1081.60310813849,0.0,1.0
2024-07-08,25.2676,25.47,25.23,25.47,2401,24.8096469010554,25.0083785784911,24.7727283680931,25.0083785784911,2445.31926802309,0.0,1.0
2024-07-09,25.2149,25.25,25.2149,25.2401,1847,24.7579020423555,24.7923658856262,24.7579020423555,24.7826453144473,1881.09316453088,0.0,1.0
2024-07-10,25.5085,25.59,25.32,25.32,3324,25.0461807997425,25.1262036836901,24.8610971969923,24.8610971969923,3385.35662095323,0.0,1.0
2024-07-11,25.6756,25.98,25.6519,25.88,2908,25.2102522587321,25.5091352755869,25.1869818004553,25.4109476879211,2961.6778139988,0.0,1.0
2024-07-12,25.9283,26.015,25.861,25.92,1856,25.4583722927637,25.54350093127,25.3922920462646,25.4502227229874,1890.25929256595,0.0,1.0
2024-07-15,25.37,25.5931,25.34,25.52,1970,24.9101909908253,25.1292474989078,24.8807347145255,25.057472372324,2006.36358101019,0.0,1.0
2024-07-16,25.2718,25.2718,24.86,25.13,2110,24.8137707797374,24.8137707797374,24.4094342937294,24.6745407804272,2148.94779488909,0.0,1.0
2024-07-17,24.6494,24.6494,24.6494,24.6494,79,24.2026512341052,24.2026512341052,24.2026512341052,24.2026512341052,80.4582349745203,0.0,1.0
2024-07-18,23.8448,24.54,23.8299,24.54,2414,23.4126339037458,24.0952340131987,23.3980039531836,24.0952340131987,2458.5592307404,0.0,1.0
2024-07-19,23.8068,23.8068,23.73,23.73,1046,23.3753226204328,23.3753226204328,23.2999145531054,23.2999145531054,1065.30776940947,0.0,1.0
2024-07-22,23.7533,23.79,23.6701,23.75,1518,23.3227922610315,23.3588271057049,23.2411001880935,23.3195520706386,1546.02026191547,0.0,1.0
2024-07-23,23.32,23.42,23.31,23.42,4571,22.8973454436754,22.9955330313413,22.8875266849088,22.9955330313413,4655.37458314599,0.0,1.0
2024-07-24,23.107,23.43,23.107,23.38,3277,22.6882058819472,23.0053517901078,22.6882058819472,22.9562579962749,3337.48906343674,0.0,1.0
2024-07-25,23.1843,23.3878,23.01,23.17,4586,22.7641048872129,22.9639166281129,22.5929639219113,22.7500640621766,4670.65146320443,0.0,1.0
2024-07-26,23.65,23.65,23.55,23.59,2305,23.2213644829727,23.2213644829727,23.1231768953069,23.1624519303732,2347.54723564898,0.0,1.0
2024-07-29,23.4645,23.49,23.347,23.49,2477,23.0392265078526,23.0642643427074,22.9238560923452,23.0642643427074,2522.72212698591,0.0,1.0
2024-07-30,23.1801,23.19,23.05,23.14,1963,22.7599810085309,22.7697015797098,22.6322389569776,22.7206077858769,1999.23437031625,0.0,1.0
2024-07-31,23.9888,24.08,23.9199,23.995,2911,23.5540240299846,23.6435711099358,23.4863727820828,23.5601116604199,2964.73319001049,0.0,1.0
2024-08-01,22.973,23.74,22.86,23.74,1694,22.5566345144749,23.309733311872,22.4456825404125,23.309733311872,1725.26898793465,0.0,1.0
2024-08-02,22.5103,22.8,22.4189,22.8,5756,22.1023205463451,22.386769987813,22.0125770912185,22.386769987813,5862.24810776378,0.0,1.0
2024-08-05,21.7533,21.854,21.22,21.41,31085,21.3590405077146,21.4579154084941,20.8354061026926,21.0219625192577,31658.7877744679,0.0,1.0
2024-08-06,21.8004,22.001,21.72,21.72,4892,21.4052868615052,21.6022511623629,21.3263440410219,21.3263440410219,4982.29981639688,0.0,1.0
2024-08-07,21.5084,22.15,21.47,22.15,2987,21.1185791055209,21.748550667985,21.0808750718572,21.748550667985,3042.13604897333,0.0,1.0
2024-08-08,21.93,22.0,21.51,21.51,15191,21.5325379751201,21.6012692864862,21.1201501069236,21.1201501069236,15471.4056645309,0.0,1.0
2024-08-09,22.0991,22.24,22.0014,22.24,4651,21.6985731858631,21.8369194968843,21.6026439127136,21.8369194968843,4736.85127679107,0.0,1.0
2024-08-12,22.0918,22.24,22.04,22.13,30232,21.6914054919635,21.8369194968843,21.6405443215526,21.7289131504518,30790.0425284772,0.0,1.0
2024-08-13,22.24,22.271,22.04,22.04,5465,21.8369194968843,21.8673576490607,21.6405443215526,21.6405443215526,5565.87663462979,0.0,1.0
2024-08-14,22.1276,22.23,22.01,22.23,3031,21.7265566483479,21.8271007381177,21.6110880452528,21.8271007381177,3086.94823047811,0.0,1.0
2024-08-15,22.67,22.76,22.44,22.44,8858,22.2591261238474,22.3474949527467,22.033294672216,22.033294672216,9021.50690385192,0.0,1.0
2024-08-16,22.93,22.93,22.64,22.7,6199,22.5144138517786,22.5144138517786,22.2296698475477,22.2885824001472,6313.42529882344,0.0,1.0
2024-08-19,23.2632,23.28,23.1499,23.15,5066,22.8415748938812,22.8580704086091,22.7303283570558,22.7304265446435,5159.51162507494,0.0,1.0
2024-08-20,23.0497,23.2901,22.96,23.27,5637,22.6319443942146,22.8679873549633,22.5438701280784,22.8482516498425,5741.05152596673,0.0,1.0
2024-08-21,23.433,23.56,23.24,23.28,4322,23.0082974177378,23.1329956540734,22.8187953735427,22.8580704086091,4401.77837417566,0.0,1.0
2024-08-22,22.9141,23.27,22.9141,23.27,5748,22.4988020253397,22.8482516498425,22.4988020253397,22.8482516498425,5854.10043839929,0.0,1.0
2024-08-23,23.5895,23.5895,23.19,23.19,5446,23.1619609924349,23.1619609924349,22.7697015797098,22.7697015797098,5546.52591988908,0.0,1.0
2024-08-26,23.6596,23.835,23.64,23.835,1600,23.2307904913886,23.4030115201545,23.2115457242061,23.4030115201545,1629.53387290168,0.0,1.0
2024-08-27,23.67,23.7236,23.64,23.68,1670,23.2410020005059,23.2936305474948,23.2115457242061,23.2508207592725,1700.82597984113,0.0,1.0
2024-08-28,22.9483,22.9483,22.93,22.93,617,22.5323821803215,22.5323821803215,22.5144138517786,22.5144138517786,628.388999737709,0.0,1.0
2024-08-29,23.0585,23.061,22.96,22.96,1194,22.6405849019292,22.6430395916209,22.5438701280784,22.5438701280784,1216.03965265288,0.0,1.0
2024-08-30,23.1591,23.1591,22.9214,23.011,953,22.7393616151211,22.7393616151211,22.5059697192393,22.5939457977879,970.591113047061,0.0,1.0
2024-09-03,21.8556,22.52,21.82,22.52,5964,21.4594864098968,22.1118447423486,21.4245316286877,22.1118447423486,6074.08751124099,0.0,1.0
2024-09-04,21.8094,21.8507,21.78,21.8507,3079,21.4141237443951,21.4546752181011,21.3852565936214,21.4546752181011,3135.83424666517,0.0,1.0
2024-09-05,21.78,22.0501,21.78,22.03,4548,21.3852565936214,21.6504612679068,21.3852565936214,21.630725562786,4631.95003372302,0.0,1.0
2024-09-06,21.1221,21.72,21.07,21.72,12747,20.7392804543678,21.3263440410219,20.6881247211939,21.3263440410219,12982.2926736735,0.0,1.0
2024-09-09,21.2532,21.38,21.24,21.36,2986,20.8680043817977,20.992506242958,20.8550436202258,20.9728687254248,3041.11759030276,0.0,1.0
2024-09-10,21.06,21.11,20.86,21.11,1530,20.6783059624273,20.7273997562602,20.4819307870956,20.7273997562602,1558.24176596223,0.0,1.0
2024-09-11,21.67,21.67,21.41,21.52,2779,21.2772502471889,21.2772502471889,21.0219625192577,21.1299688656902,2830.29664549611,0.0,1.0
2024-09-12,22.1362,22.1362,21.88,21.88,2512,21.7350007808871,21.7350007808871,21.4834441812872,21.4834441812872,2558.36818045564,0.0,1.0
2024-09-13,22.3735,22.3735,22.31,22.31,2405,21.9679999264182,21.9679999264182,21.9056508082504,21.9056508082504,2449.39310270533,0.0,1.0
2024-09-16,22.614,22.614,22.49,22.53,2223,22.2041410747545,22.2041410747545,22.0823884660489,22.1216635011152,2264.03362466277,0.0,1.0
2024-09-17,22.672,22.672,22.614,22.614,343,22.2610898756007,22.2610898756007,22.2041410747545,22.2041410747545,349.331324003298,0.0,1.0
2024-09-18,22.665,22.94,22.64,22.9201,764,22.2542167444641,22.5242326105452,22.2296698475477,22.5046932805997,778.102424310552,0.0,1.0
2024-09-19,23.4769,23.545,23.3301,23.5,9459,23.0514017687231,23.1182675159236,22.9072623900297,23.0740831014739,9633.60056486062,0.0,1.0
2024-09-20,23.0683,23.34,23.02,23.34,4194,22.6502072855205,22.9169829612086,22.6027826806779,22.9169829612086,4271.41566434352,0.0,1.0
2024-09-23,23.31,23.36,23.17,23.17,4046,22.8875266849088,22.9366204787417,22.7500640621766,22.7500640621766,4120.68378110012,0.0,1.0
2024-09-24,24.81,24.81,23.85,23.85,13217,24.3603404998965,24.3603404998965,23.4177396583044,23.4177396583044,13460.9682488384,0.0,1.0
2024-09-25,24.365,24.69,24.365,24.65,2132,23.9234057347835,24.2425153946975,23.9234057347835,24.2032403596312,2171.35388564149,0.0,1.0
2024-09-26,25.8655,25.92,25.53,25.53,3159,25.3967104877095,25.4502227229874,25.0672911310906,25.0672911310906,3217.31094031026,0.0,1.0
2024-09-27,25.72,25.96,25.72,25.92,4285,25.2538475476557,25.4894977580538,25.2538475476557,25.4502227229874,4364.09540336481,0.0,1.0
2024-09-30,25.59,25.735,25.55,25.735,2603,25.1262036836901,25.2685756858056,25.0869286486238,25.2685756858056,2651.04791947692,0.0,1.0
2024-10-01,25.7654,25.92,25.5304,25.5304,2887,25.298424712456,25.4502227229874,25.0676838814413,25.0676838814413,2940.29018191697,0.0,1.0
2024-10-02,26.3023,26.43,26.1602,26.28,5391,25.825593870634,25.9509794200832,25.6860693085608,25.8036980385845,5490.51069300808,0.0,1.0
2024-10-03,25.5791,25.75,25.54,25.62,7211,25.1155012366346,25.2833038239555,25.0771098898572,25.1556599599899,7344.10547343374,0.0,1.0
2024-10-04,26.17,26.17,25.91,26.0,1484,25.695691692152,25.695691692152,25.4404039642208,25.5287727931201,1511.39266711631,0.0,1.0
2024-10-07,26.4726,26.4726,26.17,26.17,1936,25.9928073324289,25.9928073324289,25.695691692152,25.695691692152,1971.73598621103,0.0,1.0
2024-10-08,25.3009,25.35,25.07,25.35,5952,24.8423433677482,24.8905534732921,24.6156282278277,24.8905534732921,6061.86600719424,0.0,1.0
2024-10-09,25.1145,25.1145,24.87,24.87,2369,24.659321704339,24.659321704339,24.419253052496,24.419253052496,2412.72859056505,0.0,1.0
2024-10-10,25.2828,25.2828,25.15,25.15,4536,24.8245714143806,24.8245714143806,24.6941782979604,24.6941782979604,4619.72852967627,0.0,1.0
2024-10-11,25.5576,25.5576,25.25,25.25,921,25.0943909052864,25.0943909052864,24.7923658856262,24.7923658856262,938.000435589029,0.0,1.0
2024-10-14,25.209,25.209,25.18,25.18,368,24.7521089746833,24.7521089746833,24.7236345742602,24.7236345742602,374.792790767385,0.0,1.0
2024-10-15,24.5212,24.58,24.47,24.58,14473,24.0767747467176,24.1345090482651,24.0265027018326,24.1345090482651,14740.1523390662,0.0,1.0
2024-10-16,24.8242,24.88,24.72,24.72,3715,24.3742831373451,24.4290718112626,24.2719716709973,24.2719716709973,3783.57396114358,0.0,1.0
2024-10-17,24.55,24.5507,24.55,24.55,884,24.1050527719653,24.105740085079,24.1050527719653,24.1050527719653,900.317464778178,0.0,1.0
2024-10-18,25.0859,25.39,25.0132,25.17,6819,24.6312400542666,24.9298285083584,24.5598576780335,24.7138158154936,6944.86967457284,0.0,1.0
2024-10-21,24.92,25.2024,24.81,25.14,952,24.468346846329,24.7456285938973,24.3603404998965,24.6843595391938,969.572654376497,0.0,1.0
2024-10-22,25.2223,25.2223,25.0,25.03,1984,24.7651679238428,24.7651679238428,24.5468969164616,24.5763531927614,2020.62200239808,0.0,1.0
2024-10-23,24.7141,24.7903,24.6482,24.7903,1244,24.266178603325,24.3409975451263,24.2014729830532,24.3409975451263,1266.96258618105,0.0,1.0
2024-10-24,24.8496,24.8496,24.68,24.68,1482,24.3992227846122,24.3992227846122,24.2326966359309,24.2326966359309,1509.35574977518,0.0,1.0
2024-10-25,24.9242,25.225,24.9242,25.01,1542,24.4724707250109,24.7678189887098,24.4724707250109,24.5567156752282,1570.46327000899,0.0,1.0
2024-10-28,25.18,25.18,24.98,24.98,1423,24.7236345742602,24.7236345742602,24.5272593989285,24.5272593989285,1449.26668821193,0.0,1.0
2024-10-29,25.095,25.275,25.095,25.18,767,24.6401751247442,24.8169127825427,24.6401751247442,24.7236345742602,781.157800322242,0.0,1.0
2024-10-30,24.64,24.86,24.63,24.86,2079,24.1934216008646,24.4094342937294,24.183602842098,24.4094342937294,2117.37557610162,0.0,1.0
2024-10-31,24.28,24.35,24.22,24.34,6897,23.8399462852675,23.9086775966336,23.781033732668,23.898858837867,7024.30945087681,0.0,1.0
2024-11-01,24.65,24.75,24.57,24.75,1145,24.2032403596312,24.301427947297,24.1246902894985,24.301427947297,1166.13517779526,0.0,1.0
2024-11-04,24.7902,24.96,24.78,24.96,2651,24.3408993575387,24.5076218813953,24.3308842235968,24.5076218813953,2699.93393566397,0.0,1.0
2024-11-05,25.46,25.46,25.235,25.235,11933,24.9985598197245,24.9985598197245,24.7776377474764,24.7776377474764,12153.2673158348,0.0,1.0
2024-11-06,24.75,24.83,24.29,24.77,7427,24.301427947297,24.3799780174297,23.8497650440341,24.3210654648302,7564.09254627548,0.0,1.0
2024-11-07,25.97,25.97,25.7,25.7,1963,25.4993165168203,25.4993165168203,25.2342100301226,25.2342100301226,1999.23437031625,0.0,1.0
2024-11-08,24.65,25.05,24.4606,25.05,2181,24.2032403596312,24.5959907102946,24.0172730685921,24.5959907102946,2221.2583604991,0.0,1.0
2024-11-11,24.515,26.19,24.1,24.62,13966,24.0706871162823,25.7153292096852,23.663208627469,24.1737840833314,14223.7937930905,0.0,1.0
2024-11-12,23.8,24.13,23.6703,24.13,4945,23.3686458644715,23.6926649037688,23.2412965632689,23.6926649037688,5036.27812593675,0.0,1.0
2024-11-13,23.5904,23.8901,23.55,23.87,10831,23.1628446807239,23.4571128809584,23.1231768953069,23.4373771758376,11030.9258608738,0.0,1.0
2024-11-14,23.3629,23.54,23.29,23.54,7821,22.9394679187841,23.1133581365403,22.8678891673757,23.1133581365403,7965.3652624775,0.0,1.0
2024-11-15,23.227,23.47,23.1701,23.47,2537,22.8060309871462,23.0446268251742,22.7501622497643,23.0446268251742,2583.82964721972,0.0,1.0
2024-11-18,23.6563,23.68,23.38,23.47,3320,23.2275503009957,23.2508207592725,22.9562579962749,23.0446268251742,3381.28278627098,0.0,1.0
2024-11-19,24.0166,24.0166,23.69,23.71,2550,23.5813201793557,23.5813201793557,23.260639518039,23.2802770355722,2597.06960993705,0.0,1.0
2024-11-20,23.9339,24.0,23.88,24.0,1339,23.500119044356,23.5650210398032,23.4471959346041,23.5650210398032,1363.71615988459,0.0,1.0
2024-11-21,23.98,24.02,23.854,23.89,2941,23.54538352227,23.5846585573363,23.421667161811,23.4570146933707,2995.2869501274,0.0,1.0
2024-11-22,23.6937,23.7,23.6108,23.67,7796,23.2642724587827,23.2704582768056,23.1828749486077,23.2410020005059,7939.90379571342,0.0,1.0
2024-11-25,23.77,23.9,23.57,23.9,5785,23.3391895881717,23.4668334521373,23.14281441284,23.4668334521373,5891.78340921014,0.0,1.0
2024-11-26,23.3,23.61,23.2498,23.61,1354,22.8777079261422,23.1820894479064,22.828417757134,23.1820894479064,1378.99303994305,0.0,1.0
2024-11-27,23.4761,23.5326,23.44,23.4915,1879,23.0506162680218,23.106092255053,23.0151705488744,23.0657371565223,1913.68384198891,0.0,1.0
2024-11-29,23.683,23.7,23.462,23.59,868,23.2537663869024,23.2704582768056,23.0367718181609,23.1624519303732,884.022126049162,0.0,1.0
2024-12-02,23.7608,23.7608,23.62,23.73,2518,23.3301563301065,23.3301563301065,23.191908206673,23.2999145531054,2564.47893247901,0.0,1.0
2024-12-03,23.9511,24.09,23.85,24.09,3859,23.5170073094346,23.6533898687024,23.4177396583044,23.6533898687024,3930.23200970473,0.0,1.0
2024-12-04,23.7165,24.01,23.66,24.01,1174,23.2866592287705,23.5748397985698,23.2311832417393,23.5748397985698,1195.67047924161,0.0,1.0
2024-12-05,23.6882,23.73,23.65,23.6765,2617,23.2588721414611,23.2999145531054,23.2213644829727,23.2473841937042,2665.3063408648,0.0,1.0
2024-12-06,23.44,23.76,23.38,23.76,1352,23.0151705488744,23.3293708294051,22.9562579962749,23.3293708294051,1376.95612260192,0.0,1.0
2024-12-09,24.3,24.77,24.14,24.14,4774,23.8595838028007,24.3210654648302,23.7024836625354,23.7024836625354,4862.12169327039,0.0,1.0
2024-12-10,23.8885,23.95,23.82,23.95,735,23.4555418795557,23.5159272459702,23.3882833820046,23.5159272459702,748.56712286421,0.0,1.0
2024-12-11,23.8722,23.89,23.73,23.73,860,23.4395373027662,23.4570146933707,23.2999145531054,23.2999145531054,875.874456684653,0.0,1.0
2024-12-12,23.3919,23.63,23.39,23.63,2124,22.9679423192072,23.2017269654395,22.9660767550415,23.2017269654395,2163.20621627697,0.0,1.0
2024-12-13,22.96,22.96,22.8711,22.8711,2095,22.5438701280784,22.5438701280784,22.4565813626434,22.4565813626434,2133.67091483063,0.0,1.0
2024-12-16,22.6562,22.8168,22.6108,22.8168,1486,22.2455762367495,22.4032655025409,22.2009990719492,22.4032655025409,1513.42958445744,0.0,1.0
2024-12-17,22.4297,22.43,22.38,22.38,1622,22.0231813506864,22.0234759134494,21.9743821196165,21.9743821196165,1651.93996365408,0.0,1.0
2024-12-18,21.5222,22.4,21.5,22.4,3498,21.1321289926188,21.9940196371496,21.110331348157,21.9940196371496,3562.5684296313,0.0,1.0
2024-12-19,21.3931,21.4705,21.3931,21.4705,758,21.0053688169422,21.0813660097956,21.0053688169422,21.0813660097956,771.991672287171,0.0,1.0
2024-12-20,21.6533,21.82,21.34,21.34,7417,21.2608529200487,21.4245316286877,20.9532312078917,20.9532312078917,7553.90795956986,0.0,1.0
2024-12-23,21.3504,21.3504,21.14,21.14,10202,21.3504,21.3504,21.14,21.14,10202,0.3941,1.0
2024-12-24,21.4518,21.4518,21.36,21.4,2897,21.4518,21.4518,21.36,21.4,2897,0.0,1.0
2024-12-26,21.4548,21.5141,21.41,21.42,2038,21.4548,21.5141,21.41,21.42,2038,0.0,1.0
2024-12-27,21.2075,21.3,21.1,21.27,6171,21.2075,21.3,21.1,21.27,6171,0.0,1.0
2024-12-30,20.9656,21.13,20.85,21.09,5106,20.9656,21.13,20.85,21.09,5106,0.0,1.0
2024-12-31,20.83,20.87,20.75,20.75,4867,20.83,20.87,20.75,20.75,4867,0.0,1.0
2025-01-02,21.08,21.08,20.94,21.05,1658,21.08,21.08,20.94,21.05,1658,0.0,1.0
2025-01-03,21.0532,21.09,20.97,20.97,5898,21.0532,21.09,20.97,20.97,5898,0.0,1.0
2025-01-06,21.49,21.6865,21.4305,21.68,2558,21.49,21.6865,21.4305,21.68,2558,0.0,1.0
2025-01-07,21.5363,21.71,21.5363,21.71,542,21.5363,21.71,21.5363,21.71,542,0.0,1.0
2025-01-08,21.5127,21.5127,21.37,21.45,840,21.5127,21.5127,21.37,21.45,840,0.0,1.0
2025-01-10,21.3807,21.455,21.37,21.4201,2538,21.3807,21.455,21.37,21.4201,2538,0.0,1.0
2025-01-13,21.5266,21.5266,21.43,21.49,2750,21.5266,21.5266,21.43,21.49,2750,0.0,1.0
2025-01-14,21.7412,21.76,20.9,20.9,958,21.7412,21.76,20.9,20.9,958,0.0,1.0
2025-01-15,22.0513,22.13,21.9099,22.13,1129,22.0513,22.13,21.9099,22.13,1129,0.0,1.0
2025-01-16,21.9642,21.9642,21.8701,21.9,1806,21.9642,21.9642,21.8701,21.9,1806,0.0,1.0
2025-01-17,22.1553,22.28,22.1553,22.231,2497,22.1553,22.28,22.1553,22.231,2497,0.0,1.0
2025-01-21,22.2855,22.43,22.25,22.43,4223,22.2855,22.43,22.25,22.43,4223,0.0,1.0
2025-01-22,21.9294,22.3,21.9294,22.3,878,21.9294,22.3,21.9294,22.3,878,0.0,1.0
2025-01-23,21.9561,21.98,21.93,21.98,1091,21.9561,21.98,21.93,21.98,1091,0.0,1.0
2025-01-24,22.0315,22.19,22.0306,22.19,704,22.0315,22.19,22.0306,22.19,704,0.0,1.0
2025-01-27,21.5009,21.63,21.42,21.63,2915,21.5009,21.63,21.42,21.63,2915,0.0,1.0
2025-01-28,21.1372,21.1372,21.1372,21.1372,276,21.1372,21.1372,21.1372,21.1372,276,0.0,1.0
2025-01-29,21.2572,21.2572,21.19,21.19,859,21.2572,21.2572,21.19,21.19,859,0.0,1.0
2025-01-30,21.5197,21.5197,21.41,21.41,303,21.5197,21.5197,21.41,21.41,303,0.0,1.0
2025-01-31,21.0973,21.46,21.0973,21.46,235,21.0973,21.46,21.0973,21.46,235,0.0,1.0
2025-02-03,20.8761,20.88,20.5801,20.5801,3304,20.8761,20.88,20.5801,20.5801,3304,0.0,1.0
2025-02-04,21.3831,21.388,21.3401,21.37,2232,21.3831,21.388,21.3401,21.37,2232,0.0,1.0
2025-02-05,21.458,21.458,21.35,21.35,298,21.458,21.458,21.35,21.35,298,0.0,1.0
2025-02-06,21.8538,21.9001,21.8538,21.9,584,21.8538,21.9001,21.8538,21.9,584,0.0,1.0
2025-02-07,22.0231,22.2899,21.96,22.21,1900,22.0231,22.2899,21.96,22.21,1900,0.0,1.0
2025-02-10,22.2483,22.2483,22.222,22.24,894,22.2483,22.2483,22.222,22.24,894,0.0,1.0
2025-02-11,21.67,21.725,21.67,21.7,1214,21.67,21.725,21.67,21.7,1214,0.0,1.0
2025-02-12,21.96,21.99,21.88,21.88,1475,21.96,21.99,21.88,21.88,1475,0.0,1.0
2025-02-13,22.3548,22.3548,21.89,21.89,2406,22.3548,22.3548,21.89,21.89,2406,0.0,1.0
2025-02-14,22.2301,22.65,22.2301,22.65,3101,22.2301,22.65,22.2301,22.65,3101,0.0,1.0
2025-02-18,22.2499,22.3161,22.185,22.185,1681,22.2499,22.3161,22.185,22.185,1681,0.0,1.0
2025-02-19,21.75,21.75,21.695,21.71,1707,21.75,21.75,21.695,21.71,1707,0.0,1.0
2025-02-20,22.1527,22.1527,22.09,22.09,1309,22.1527,22.1527,22.09,22.09,1309,0.0,1.0
2025-02-21,21.53,22.12,21.505,22.12,1235,21.53,22.12,21.505,22.12,1235,0.0,1.0
2025-02-24,21.3669,21.42,21.31,21.31,2438,21.3669,21.42,21.31,21.31,2438,0.0,1.0
2025-02-25,21.2452,21.48,21.2452,21.43,4808,21.2452,21.48,21.2452,21.43,4808,0.0,1.0
2025-02-26,21.3325,21.6056,21.32,21.42,1672,21.3325,21.6056,21.32,21.42,1672,0.0,1.0
2025-02-27,21.06,21.4,21.06,21.4,2929,21.06,21.4,21.06,21.4,2929,0.0,1.0
2025-02-28,20.81,20.81,20.74,20.8,4096,20.81,20.81,20.74,20.8,4096,0.0,1.0
2025-03-03,20.721,21.2899,20.721,21.2899,1859,20.721,21.2899,20.721,21.2899,1859,0.0,1.0
2025-03-04,20.6296,20.7875,20.17,20.57,2468,20.6296,20.7875,20.17,20.57,2468,0.0,1.0
2025-03-05,21.8665,21.8665,21.26,21.26,1408,21.8665,21.8665,21.26,21.26,1408,0.0,1.0
2025-03-06,21.8824,22.16,21.82,22.11,2099,21.8824,22.16,21.82,22.11,2099,0.0,1.0
2025-03-07,21.8541,21.89,21.5319,21.76,2606,21.8541,21.89,21.5319,21.76,2606,0.0,1.0
2025-03-10,21.01,21.46,21.0,21.46,1769,21.01,21.46,21.0,21.46,1769,0.0,1.0
2025-03-11,21.4216,21.46,21.23,21.23,322,21.4216,21.46,21.23,21.23,322,0.0,1.0
2025-03-12,21.5533,21.57,21.33,21.37,1378,21.5533,21.57,21.33,21.37,1378,0.0,1.0
2025-03-13,21.7566,21.8,21.47,21.47,5674,21.7566,21.8,21.47,21.47,5674,0.0,1.0
2025-03-14,22.3685,22.3685,22.12,22.12,2273,22.3685,22.3685,22.12,22.12,2273,0.0,1.0
2025-03-17,22.7732,22.7732,22.6,22.6,834,22.7732,22.7732,22.6,22.6,834,0.0,1.0
2025-03-18,22.739,22.76,22.714,22.75,1963,22.739,22.76,22.714,22.75,1963,0.0,1.0
2025-03-19,22.9155,22.9155,22.69,22.69,1069,22.9155,22.9155,22.69,22.69,1069,0.0,1.0
2025-03-20,22.6589,22.6589,22.575,22.575,814,22.6589,22.6589,22.575,22.575,814,0.0,1.0
2025-03-21,22.1429,22.1429,22.01,22.14,759,22.1429,22.1429,22.01,22.14,759,0.0,1.0
2025-03-24,22.53,22.53,22.29,22.4,860,22.53,22.53,22.29,22.4,860,0.0,1.0
2025-03-25,22.6439,22.645,22.56,22.645,1687,22.6439,22.645,22.56,22.645,1687,0.0,1.0
2025-03-26,22.19,22.315,22.19,22.315,316,22.19,22.315,22.19,22.315,316,0.0,1.0
2025-03-27,21.8076,21.87,21.69,21.87,2293,21.8076,21.87,21.69,21.87,2293,0.0,1.0
2025-03-28,21.2661,21.8,21.2661,21.8,911,21.2661,21.8,21.2661,21.8,911,0.0,1.0
2025-03-31,20.8952,20.8952,20.6618,20.81,1008,20.8952,20.8952,20.6618,20.81,1008,0.0,1.0
2025-04-01,20.8852,20.8852,20.72,20.72,1179,20.8852,20.8852,20.72,20.72,1179,0.0,1.0
2025-04-02,20.904,20.904,20.77,20.82,413,20.904,20.904,20.77,20.82,413,0.0,1.0
2025-04-03,19.5738,22.87,19.5738,22.87,2692,19.5738,22.87,19.5738,22.87,2692,0.0,1.0
2025-04-04,17.6209,18.71,17.39,18.71,10855,17.6209,18.71,17.39,18.71,10855,0.0,1.0
2025-04-07,17.505,18.02,17.06,17.33,2047,17.505,18.02,17.06,17.33,2047,0.0,1.0
2025-04-08,16.9113,17.99,16.78,17.95,1642,16.9113,17.99,16.78,17.95,1642,0.0,1.0
2025-04-09,19.0602,19.0602,17.07,17.1657,4250,19.0602,19.0602,17.07,17.1657,4250,0.0,1.0
2025-04-10,18.3329,18.3329,18.32,18.32,513,18.3329,18.3329,18.32,18.32,513,0.0,1.0
2025-04-11,19.2008,19.2121,18.62,18.62,1961,19.2008,19.2121,18.62,18.62,1961,0.0,1.0
2025-04-14,19.5491,19.75,19.295,19.41,4699,19.5491,19.75,19.295,19.41,4699,0.0,1.0
2025-04-15,19.3792,19.51,19.3792,19.51,281,19.3792,19.51,19.3792,19.51,281,0.0,1.0
2025-04-16,19.4094,19.58,19.4094,19.58,1328,19.4094,19.58,19.4094,19.58,1328,0.0,1.0
2025-04-17,19.652,19.652,19.652,19.652,336,19.652,19.652,19.652,19.652,336,0.0,1.0
2025-04-21,19.5878,19.5878,19.36,19.36,787,19.5878,19.5878,19.36,19.36,787,0.0,1.0
2025-04-22,20.0247,20.0247,20.0247,20.0247,526,20.0247,20.0247,20.0247,20.0247,526,0.0,1.0
2025-04-23,20.3302,20.7499,20.3302,20.68,1758,20.3302,20.7499,20.3302,20.68,1758,0.0,1.0
2025-04-24,20.8482,20.8482,20.57,20.57,928,20.8482,20.8482,20.57,20.57,928,0.0,1.0
2025-04-25,20.7486,20.7486,20.64,20.64,1110,20.7486,20.7486,20.64,20.64,1110,0.0,1.0
2025-04-28,20.6698,20.69,20.6698,20.69,329,20.6698,20.69,20.6698,20.69,329,0.0,1.0
2025-04-29,20.59,20.89,20.59,20.66,618,20.59,20.89,20.59,20.66,618,0.0,1.0
2025-04-30,20.2313,20.2313,19.76,19.76,1127,20.2313,20.2313,19.76,19.76,1127,0.0,1.0
2025-05-01,20.33,20.79,20.33,20.79,5661,20.33,20.79,20.33,20.79,5661,0.0,1.0
2025-05-02,20.713,20.713,20.713,20.713,226,20.713,20.713,20.713,20.713,226,0.0,1.0
2025-05-05,20.7092,20.7092,20.61,20.62,601,20.7092,20.7092,20.61,20.62,601,0.0,1.0
2025-05-06,20.9582,20.9582,20.6,20.6,1043,20.9582,20.9582,20.6,20.6,1043,0.0,1.0
2025-05-07,20.5747,20.7041,20.51,20.7041,3578,20.5747,20.7041,20.51,20.7041,3578,0.0,1.0
2025-05-08,20.5709,20.6565,20.54,20.54,577,20.5709,20.6565,20.54,20.54,577,0.0,1.0
2025-05-09,20.84,20.84,20.65,20.65,260,20.84,20.84,20.65,20.65,260,0.0,1.0
2025-05-12,21.4205,21.61,21.4205,21.61,2098,21.4205,21.61,21.4205,21.61,2098,0.0,1.0
2025-05-13,21.6383,21.685,21.6383,21.685,548,21.6383,21.685,21.6383,21.685,548,0.0,1.0
2025-05-14,21.5404,21.61,21.5404,21.61,243,21.5404,21.61,21.5404,21.61,243,0.0,1.0
2025-05-15,21.3876,21.3876,21.37,21.37,454,21.3876,21.3876,21.37,21.37,454,0.0,1.0
2025-05-16,21.1138,21.1138,21.0,21.0,2421,21.1138,21.1138,21.0,21.0,2421,0.0,1.0
2025-05-19,21.1616,21.1616,21.025,21.1,5998,21.1616,21.1616,21.025,21.1,5998,0.0,1.0
2025-05-20,21.2932,21.2932,21.22,21.22,164,21.2932,21.2932,21.22,21.22,164,0.0,1.0
2025-05-21,21.3531,21.41,21.28,21.3,2539,21.3531,21.41,21.28,21.3,2539,0.0,1.0
2025-05-22,21.397,21.397,21.35,21.35,2676,21.397,21.397,21.35,21.35,2676,0.0,1.0
2025-05-23,21.8748,21.9117,21.73,21.73,4948,21.8748,21.9117,21.73,21.73,4948,0.0,1.0
2025-05-27,21.79,21.91,21.79,21.9,1102,21.79,21.91,21.79,21.9,1102,0.0,1.0
2025-05-28,21.6594,21.87,21.57,21.57,1408,21.6594,21.87,21.57,21.57,1408,0.0,1.0
2025-05-29,21.8362,22.02,21.8362,22.02,737,21.8362,22.02,21.8362,22.02,737,0.0,1.0
2025-05-30,21.6624,21.6624,21.6624,21.6624,153,21.6624,21.6624,21.6624,21.6624,153,0.0,1.0
2025-06-02,21.5,21.88,21.42,21.51,1233,21.5,21.88,21.42,21.51,1233,0.0,1.0
2025-06-03,21.7493,21.8114,21.68,21.8114,1119,21.7493,21.8114,21.68,21.8114,1119,0.0,1.0
2025-06-04,22.37,22.37,22.06,22.06,786,22.37,22.37,22.06,22.06,786,0.0,1.0
2025-06-05,22.8157,22.9222,22.56,22.56,1630,22.8157,22.9222,22.56,22.56,1630,0.0,1.0
2025-06-06,22.8227,22.9,22.7,22.85,2364,22.8227,22.9,22.7,22.85,2364,0.0,1.0
2025-06-09,23.072,23.118,22.84,22.84,925,23.072,23.118,22.84,22.84,925,0.0,1.0
2025-06-10,23.0773,23.15,22.98,23.15,1927,23.0773,23.15,22.98,23.15,1927,0.0,1.0
2025-06-11,23.1099,23.3,22.99,23.3,2677,23.1099,23.3,22.99,23.3,2677,0.0,1.0
2025-06-12,22.9793,23.0012,22.9793,23.0,1139,22.9793,23.0012,22.9793,23.0,1139,0.0,1.0
2025-06-13,22.7486,22.8599,22.44,22.44,2417,22.7486,22.8599,22.44,22.44,2417,0.0,1.0
2025-06-16,23.0027,23.0027,22.9,22.9,434,23.0027,23.0027,22.9,22.9,434,0.0,1.0
2025-06-17,22.776,22.785,22.776,22.785,497,22.776,22.785,22.776,22.785,497,0.0,1.0
2025-06-18,22.7646,22.7646,22.76,22.76,332,22.7646,22.7646,22.76,22.76,332,0.0,1.0
2025-06-20,22.2056,22.2056,22.202,22.202,786,22.2056,22.2056,22.202,22.202,786,0.0,1.0
2025-06-23,22.4675,22.4675,22.2105,22.2105,1818,22.4675,22.4675,22.2105,22.2105,1818,0.0,1.0
2025-06-24,22.94,22.94,22.77,22.83,1393,22.94,22.94,22.77,22.83,1393,0.0,1.0
2025-06-25,22.82,22.9023,22.71,22.9023,2571,22.82,22.9023,22.71,22.9023,2571,0.0,1.0
2025-06-26,23.9835,24.085,23.44,23.44,3345,23.9835,24.085,23.44,23.44,3345,0.0,1.0
2025-06-27,23.815,24.0282,23.79,24.0282,595,23.815,24.0282,23.79,24.0282,595,0.0,1.0
2025-06-30,23.9266,23.9387,23.8,23.84,3162,23.9266,23.9387,23.8,23.84,3162,0.0,1.0
2025-07-01,23.9866,24.0,23.93,24.0,917,23.9866,24.0,23.93,24.0,917,0.0,1.0
2025-07-02,24.7244,24.81,24.09,24.09,1049,24.7244,24.81,24.09,24.09,1049,0.0,1.0
2025-07-03,24.6,24.74,24.6,24.74,4259,24.6,24.74,24.6,24.74,4259,0.0,1.0
2025-07-07,24.25,24.47,24.25,24.47,1968,24.25,24.47,24.25,24.47,1968,0.0,1.0
2025-07-08,24.537,25.0,24.33,24.33,6777,24.537,25.0,24.33,24.33,6777,0.0,1.0
2025-07-09,24.1484,24.225,24.12,24.2,3165,24.1484,24.225,24.12,24.2,3165,0.0,1.0
2025-07-10,24.846,24.846,24.43,24.43,636,24.846,24.846,24.43,24.43,636,0.0,1.0
2025-07-11,24.7802,24.8999,24.7802,24.85,1325,24.7802,24.8999,24.7802,24.85,1325,0.0,1.0
2025-07-14,24.731,24.731,24.61,24.61,755,24.731,24.731,24.61,24.61,755,0.0,1.0
2025-07-15,24.5577,24.59,24.38,24.59,599,24.5577,24.59,24.38,24.59,599,0.0,1.0
2025-07-16,24.5278,24.5278,24.41,24.5,1065,24.5278,24.5278,24.41,24.5,1065,0.0,1.0
2025-07-17,24.5621,24.5621,24.32,24.34,1631,24.5621,24.5621,24.32,24.34,1631,0.0,1.0
2025-07-18,24.9506,24.975,24.85,24.975,2260,24.9506,24.975,24.85,24.975,2260,0.0,1.0
2025-07-21,25.5422,26.3,25.47,26.3,1787,25.5422,26.3,25.47,26.3,1787,0.0,1.0
2025-07-22,26.26,26.26,25.98,26.17,3850,26.26,26.26,25.98,26.17,3850,0.0,1.0
2025-07-23,26.1585,26.21,25.9,26.08,5129,26.1585,26.21,25.9,26.08,5129,0.0,1.0
2025-07-24,25.99,26.2094,25.99,26.05,3506,25.99,26.2094,25.99,26.05,3506,0.0,1.0
2025-07-25,25.8799,26.07,25.73,25.98,6398,25.8799,26.07,25.73,25.98,6398,0.0,1.0
2025-07-28,25.5997,25.87,25.4,25.87,4490,25.5997,25.87,25.4,25.87,4490,0.0,1.0
2025-07-29,25.3555,25.3756,25.2148,25.2148,463,25.3555,25.3756,25.2148,25.2148,463,0.0,1.0
2025-07-30,24.5192,25.28,24.31,25.28,7982,24.5192,25.28,24.31,25.28,7982,0.0,1.0
2025-07-31,24.1044,24.4,24.1044,24.4,852,24.1044,24.4,24.1044,24.4,852,0.0,1.0
2025-08-01,24.1306,24.1306,24.036,24.036,562,24.1306,24.1306,24.036,24.036,562,0.0,1.0
2025-08-04,24.37,24.37,24.28,24.28,1638,24.37,24.37,24.28,24.28,1638,0.0,1.0
2025-08-05,24.5279,24.535,24.5279,24.535,963,24.5279,24.535,24.5279,24.535,963,0.0,1.0
2025-08-06,24.683,24.683,24.47,24.64,6842,24.683,24.683,24.47,24.64,6842,0.0,1.0
2025-08-07,25.196,25.196,25.14,25.14,325,25.196,25.196,25.14,25.14,325,0.0,1.0
2025-08-08,25.8738,25.9,25.21,25.21,2139,25.8738,25.9,25.21,25.21,2139,0.0,1.0
2025-08-11,25.7204,25.86,25.7204,25.86,534,25.7204,25.86,25.7204,25.86,534,0.0,1.0
2025-08-12,26.0881,26.0881,26.0881,26.0881,146,26.0881,26.0881,26.0881,26.0881,146,0.0,1.0
2025-08-13,26.2599,26.3,26.15,26.26,1382,26.2599,26.3,26.15,26.26,1382,0.0,1.0
2025-08-14,26.0266,26.0266,25.82,25.82,1436,26.0266,26.0266,25.82,25.82,1436,0.0,1.0
2025-08-15,26.2095,26.2502,26.16,26.16,1028,26.2095,26.2502,26.16,26.16,1028,0.0,1.0
2025-08-18,26.1248,26.19,26.0635,26.0635,1691,26.1248,26.19,26.0635,26.0635,1691,0.0,1.0
2025-08-19,25.6947,26.1,25.34,26.1,10555,25.6947,26.1,25.34,26.1,10555,0.0,1.0
2025-08-20,25.675,25.675,25.51,25.51,760,25.675,25.675,25.51,25.51,760,0.0,1.0
2025-08-21,25.805,25.9,25.63,25.67,2204,25.805,25.9,25.63,25.67,2204,0.0,1.0
2025-08-22,26.1869,26.53,26.17,26.2,2999,26.1869,26.53,26.17,26.2,2999,0.0,1.0
2025-08-25,26.52,27.3,26.15,26.15,6296,26.52,27.3,26.15,26.15,6296,0.0,1.0
2025-08-26,26.515,26.525,26.515,26.525,220,26.515,26.525,26.515,26.525,220,0.0,1.0
2025-08-27,26.51,26.66,26.36,26.4934,4637,26.51,26.66,26.36,26.4934,4637,0.0,1.0
2025-08-28,26.702,26.93,26.41,26.67,3497,26.702,26.93,26.41,26.67,3497,0.0,1.0
2025-08-29,26.846,26.846,26.8,26.82,1516,26.846,26.846,26.8,26.82,1516,0.0,1.0
2025-09-02,26.8,26.8,26.361,26.79,4520,26.8,26.8,26.361,26.79,4520,0.0,1.0
2025-09-03,26.9511,27.31,26.6846,26.8,4423,26.9511,27.31,26.6846,26.8,4423,0.0,1.0
2025-09-04,27.0193,27.11,26.22,27.03,2402,27.0193,27.11,26.22,27.03,2402,0.0,1.0
2025-09-05,27.5765,27.8526,27.44,27.68,1835,27.5765,27.8526,27.44,27.68,1835,0.0,1.0
2025-09-08,27.9132,27.9132,27.43,27.43,2772,27.9132,27.9132,27.43,27.43,2772,0.0,1.0
2025-09-09,28.0817,28.2999,28.0817,28.2999,1773,28.0817,28.2999,28.0817,28.2999,1773,0.0,1.0
2025-09-10,27.92,28.28,27.92,28.22,2821,27.92,28.28,27.92,28.22,2821,0.0,1.0
2025-09-11,28.4,28.4,28.16,28.36,2462,28.4,28.4,28.16,28.36,2462,0.0,1.0
2025-09-12,28.5622,28.5628,28.5622,28.5628,561,28.5622,28.5628,28.5622,28.5628,561,0.0,1.0
2025-09-15,29.03,29.03,28.5,28.5,1933,29.03,29.03,28.5,28.5,1933,0.0,1.0
2025-09-16,28.92,29.03,28.885,29.03,4152,28.92,29.03,28.885,29.03,4152,0.0,1.0
2025-09-17,28.6599,28.88,28.6599,28.88,241,28.6599,28.88,28.6599,28.88,241,0.0,1.0
2025-09-18,28.5957,28.5957,28.51,28.51,887,28.5957,28.5957,28.51,28.51,887,0.0,1.0
2025-09-19,28.8341,28.855,28.7318,28.75,1658,28.8341,28.855,28.7318,28.75,1658,0.0,1.0
2025-09-22,29.0645,29.0889,28.73,28.93,2333,29.0645,29.0889,28.73,28.93,2333,0.0,1.0
2025-09-23,29.36,29.55,29.15,29.27,3390,29.36,29.55,29.15,29.27,3390,0.0,1.0
2025-09-24,29.7348,30.0283,29.6919,29.95,2564,29.7348,30.0283,29.6919,29.95,2564,0.0,1.0
2025-09-25,29.9853,30.039,29.56,29.56,1511,29.9853,30.039,29.56,29.56,1511,0.0,1.0
2025-09-26,30.3835,30.42,29.96,29.96,5436,30.3835,30.42,29.96,29.96,5436,0.0,1.0
2025-09-29,31.2421,31.41,30.72,30.72,4245,31.2421,31.41,30.72,30.72,4245,0.0,1.0
2025-09-30,31.7008,31.7008,31.3,31.3,4542,31.7008,31.7008,31.3,31.3,4542,0.0,1.0
2025-10-01,31.8442,31.92,31.687,31.7,4870,31.8442,31.92,31.687,31.7,4870,0.0,1.0
2025-10-02,31.851,32.0,31.47,32.0,4378,31.851,32.0,31.47,32.0,4378,0.0,1.0
2025-10-03,32.34,32.45,31.8,31.98,27056,32.34,32.45,31.8,31.98,27056,0.0,1.0
2025-10-06,32.66,32.77,32.35,32.74,35887,32.66,32.77,32.35,32.74,35887,0.0,1.0
2025-10-07,32.61,32.99,32.5,32.99,6163,32.61,32.99,32.5,32.99,6163,0.0,1.0
2025-10-08,33.56,33.61,32.99,32.99,15705,33.56,33.61,32.99,32.99,15705,0.0,1.0
2025-10-09,33.2337,34.21,33.2337,34.21,17737,33.2337,34.21,33.2337,34.21,17737,0.0,1.0
2025-10-10,32.04,33.46,32.0,33.46,19378,32.04,33.46,32.0,33.46,19378,0.0,1.0
2025-10-13,34.24,34.3,33.405,33.5,28853,34.24,34.3,33.405,33.5,28853,0.0,1.0
2025-10-14,33.56,33.5695,32.4696,32.77,8957,33.56,33.5695,32.4696,32.77,8957,0.0,1.0
2025-10-15,33.66,33.78,33.25,33.45,13878,33.66,33.78,33.25,33.45,13878,0.0,1.0
2025-10-16,33.39,33.85,33.33,33.85,7364,33.39,33.85,33.33,33.85,7364,0.0,1.0
2025-10-17,32.307,32.861,32.08,32.48,5345,32.307,32.861,32.08,32.48,5345,0.0,1.0
2025-10-20,33.06,33.08,32.62,32.62,5231,33.06,33.08,32.62,32.62,5231,0.0,1.0
2025-10-21,31.5412,32.26,31.5373,32.0501,3992,31.5412,32.26,31.5373,32.0501,3992,0.0,1.0
2025-10-22,31.2335,31.24,31.03,31.055,2160,31.2335,31.24,31.03,31.055,2160,0.0,1.0
2025-10-23,32.14,32.4022,31.4,31.4,4978,32.14,32.4022,31.4,31.4,4978,0.0,1.0
2025-10-24,32.4509,32.6291,32.16,32.35,7907,32.4509,32.6291,32.16,32.35,7907,0.0,1.0
2025-10-27,32.11,32.65,32.11,32.65,4349,32.11,32.65,32.11,32.65,4349,0.0,1.0
2025-10-28,32.15,32.15,31.74,31.74,7416,32.15,32.15,31.74,31.74,7416,0.0,1.0
2025-10-29,33.0329,33.3099,32.86,32.965,3187,33.0329,33.3099,32.86,32.965,3187,0.0,1.0
2025-10-30,32.835,32.8701,32.55,32.64,15519,32.835,32.8701,32.55,32.64,15519,0.0,1.0
2025-10-31,32.41,32.52,32.335,32.52,1678,32.41,32.52,32.335,32.52,1678,0.0,1.0
2025-11-03,31.5406,32.5,31.51,32.5,13659,31.5406,32.5,31.51,32.5,13659,0.0,1.0
2025-11-04,30.4203,30.68,30.38,30.43,5264,30.4203,30.68,30.38,30.43,5264,0.0,1.0
2025-11-05,31.06,31.06,29.265,30.41,2382,31.06,31.06,29.265,30.41,2382,0.0,1.0
2025-11-06,31.41,31.4913,31.24,31.24,1030,31.41,31.4913,31.24,31.24,1030,0.0,1.0
2025-11-07,31.86,31.86,31.4,31.41,1964,31.86,31.86,31.4,31.41,1964,0.0,1.0
2025-11-10,32.67,32.67,32.48,32.59,1105,32.67,32.67,32.48,32.59,1105,0.0,1.0
2025-11-11,32.4833,32.5784,32.39,32.5784,901,32.4833,32.5784,32.39,32.5784,901,0.0,1.0
2025-11-12,32.7889,32.79,32.715,32.715,1037,32.7889,32.79,32.715,32.715,1037,0.0,1.0
2025-11-13,32.5382,32.5382,32.5125,32.5125,634,32.5382,32.5382,32.5125,32.5125,634,0.0,1.0
2025-11-14,32.359,32.4,32.075,32.21,4803,32.359,32.4,32.075,32.21,4803,0.0,1.0
2025-11-17,31.96,32.43,31.15,31.15,5243,31.96,32.43,31.15,31.15,5243,0.0,1.0
2025-11-18,31.7156,31.7156,31.0,31.36,3715,31.7156,31.7156,31.0,31.36,3715,0.0,1.0
2025-11-19,32.0929,32.2502,31.25,31.25,1586,32.0929,32.2502,31.25,31.25,1586,0.0,1.0
2025-11-20,31.0309,32.606,31.0309,32.606,10884,31.0309,32.606,31.0309,32.606,10884,0.0,1.0
2025-11-21,30.9183,30.99,30.46,30.88,2415,30.9183,30.99,30.46,30.88,2415,0.0,1.0
2025-11-24,31.5098,31.5236,30.86,30.86,1013,31.5098,31.5236,30.86,30.86,1013,0.0,1.0
2025-11-25,32.1504,32.2199,32.095,32.14,3316,32.1504,32.2199,32.095,32.14,3316,0.0,1.0
2025-11-26,32.85,33.0,32.4,32.4,16167,32.85,33.0,32.4,32.4,16167,0.0,1.0