date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-16,40.55,40.623,40.2,40.28,1013241,40.4356281867421,40.5084222892731,40.0866153663879,40.166389725326,1016106.94312081,0.0,1.0
2021-09-17,40.35,41.05,40.19,40.95,803065,40.2361922893969,40.9342179301051,40.0766435715207,40.8344999814325,805336.462181563,0.0,1.0
2021-09-20,39.47,39.7999,38.95,39.73,827201,39.3586743410779,39.6876438537488,38.8401410079804,39.6179410076267,829540.730642043,0.0,1.0
2021-09-21,39.76,39.9,39.41,39.8,688362,39.6478563922285,39.7874615203701,39.2988435718744,39.6877435716975,690309.0257703,0.0,1.0
2021-09-22,40.21,40.28,39.77,40.15,586200,40.0965871612552,40.166389725326,39.6578281870957,40.0367563920516,587858.061465551,0.0,1.0
2021-09-23,40.73,40.779,40.3,40.59,462341,40.6151204943528,40.6639822892023,40.1863333150606,40.4755153662111,463648.727390045,0.0,1.0
2021-09-24,40.53,40.5824,40.25,40.43,689821,40.4156845970075,40.467936802112,40.1364743407242,40.3159666483349,691772.152538773,0.0,1.0
2021-09-27,40.1889,40.4,39.94,40.4,547269,40.0755466740853,40.2860512637332,39.8273486998392,40.2860512637332,548816.945479684,0.0,1.0
2021-09-28,38.86,39.83,38.8,39.83,494063,38.750394854175,39.7176589562993,38.6905640849714,39.7176589562993,495460.452783785,0.0,1.0
2021-09-29,38.37,39.15,38.3,39.15,259439,38.2617769056792,39.0395769053256,38.1919743416084,39.0395769053256,260172.82089485,0.0,1.0
2021-09-30,38.48,38.79,38.39,38.67,116722,38.3714666492191,38.6805922901042,38.2817204954138,38.5609307516971,117052.147134736,0.0,1.0
2021-10-01,38.72,38.839,38.1,38.76,193866,38.6107897260334,38.7294540849538,37.9925384442632,38.6506769055024,194414.348249881,0.0,1.0
2021-10-04,37.48,38.38,37.21,38.38,238818,37.374287162493,38.2717487005465,37.105048701077,38.2717487005465,239493.494580485,0.0,1.0
2021-10-05,37.89,38.1199,37.5904,37.72,99693,37.7831307520507,38.012382316049,37.4843757778276,37.6136102393073,99974.9807602956,0.0,1.0
2021-10-06,38.05,38.085,37.25,37.37,135939,37.9426794699269,37.9775807519623,37.144935880546,37.2645974189532,136323.502247638,0.0,1.0
2021-10-07,38.81,39.11,38.65,38.65,131399,38.7005358798387,38.9996897258565,38.5409871619625,38.5409871619625,131770.660898178,0.0,1.0
2021-10-08,38.5,38.9148,38.445,38.87,149527,38.3914102389536,38.8050402900476,38.3365653671837,38.7603666490423,149949.935784305,0.0,1.0
2021-10-11,38.07,38.61,38.07,38.4,80777,37.9626230596614,38.5010999824935,37.9626230596614,38.291692290281,81005.4770232052,0.0,1.0
2021-10-12,38.27,38.5,37.9418,38.11,69803,38.1620589570066,38.3914102389536,37.8347846494631,38.0025102391305,70000.4371621971,0.0,1.0
2021-10-13,38.78,38.82,38.431,38.49,107589,38.6706204952369,38.710507674706,38.3226048543695,38.3814384440864,107893.314525789,0.0,1.0
2021-10-14,39.45,39.55,39.29,39.29,103914,39.3387307513434,39.438448700016,39.1791820334672,39.1791820334672,104207.919821104,0.0,1.0
2021-10-15,39.66,39.8,39.5111,39.73,101190,39.5481384435559,39.6877435716975,39.3996584179824,39.6179410076267,101476.215011428,0.0,1.0
2021-10-18,39.88,39.905,39.501,39.54,224933,39.7675179306356,39.7924474178038,39.3895869051664,39.4284769051487,225569.22098197,0.0,1.0
2021-10-19,40.5,40.556,40.18,40.18,221832,40.3857692124058,40.4416112636624,40.0666717766534,40.0666717766534,222459.44983116,0.0,1.0
2021-10-20,40.42,40.68,40.301,40.5,157563,40.3059948534677,40.5652615200165,40.1873304945473,40.3857692124058,158008.665538548,0.0,1.0
2021-10-21,40.69,40.75,40.35,40.37,167659,40.5752333148837,40.6350640840873,40.2361922893969,40.2561358791314,168133.221984396,0.0,1.0
2021-10-22,40.46,40.8881,40.32,40.69,105411,40.3458820329367,40.7727745712042,40.2062769047951,40.5752333148837,105709.154072237,0.0,1.0
2021-10-25,40.62,40.76,40.44,40.62,117707,40.5054307508129,40.6450358789545,40.3259384432022,40.5054307508129,118039.93319844,0.0,1.0
2021-10-26,40.41,40.9781,40.38,40.77,128288,40.2960230586004,40.8625207250095,40.2661076739986,40.6550076738218,128650.861462458,0.0,1.0
2021-10-27,39.97,40.62,39.91,40.29,174617,39.8572640844409,40.5054307508129,39.7974333152374,40.1763615201933,175110.902625265,0.0,1.0
2021-10-28,40.39,40.39,39.83,40.03,101411,40.2760794688659,40.2760794688659,39.7176589562993,39.9170948536445,101697.840107955,0.0,1.0
2021-10-29,40.31,40.46,40.21,40.22,90543,40.1963051099278,40.3458820329367,40.0965871612552,40.1065589561225,90799.1000670001,0.0,1.0
2021-11-01,40.96,40.96,40.5,40.5,127735,40.8444717762998,40.8444717762998,40.3857692124058,40.3857692124058,128096.297306895,0.0,1.0
2021-11-02,40.92,40.98,40.7,40.9,199944,40.8045845968307,40.8644153660343,40.585205109751,40.7846410070962,200509.539818608,0.0,1.0
2021-11-03,40.96,40.99,40.6,40.83,87306,40.8444717762998,40.8743871609015,40.4854871610784,40.7148384430254,87552.9442414046,0.0,1.0
2021-11-04,41.32,41.445,40.96,40.96,99709,41.2034563915211,41.3281038273619,40.8444717762998,40.8444717762998,99991.0260161527,0.0,1.0
2021-11-05,41.51,41.97,41.355,41.96,195060,41.3929204939991,41.8516230578931,41.2383576735565,41.8416512630258,195611.72546822,0.0,1.0
2021-11-08,41.84,41.91,41.6683,41.72,134080,41.7219897246187,41.7917922886895,41.5507740067478,41.6023281862116,134459.244082738,0.0,1.0
2021-11-09,41.92,42.11,41.63,42.0,126864,41.8017640835568,41.9912281860347,41.5125820324062,41.8815384424949,127222.833691173,0.0,1.0
2021-11-10,41.13,42.0723,40.96,41.86,102257,41.0139922890432,41.9536345193852,40.8444717762998,41.7419333143532,102546.2330114,0.0,1.0
2021-11-11,41.59,41.78,41.53,41.59,211750,41.4726948529372,41.6621589554151,41.4128640837336,41.4726948529372,212348.932984187,0.0,1.0
2021-11-12,42.04,42.1,41.78,41.98,103968,41.9214256219639,41.9812563911675,41.6621589554151,41.8615948527603,104262.072559622,0.0,1.0
2021-11-15,41.99,42.41,41.771,42.41,161677,41.8715666476276,42.2903820320525,41.6531843400346,42.2903820320525,162134.301950812,0.0,1.0
2021-11-16,42.32,42.35,41.9866,42.16,75794,42.2006358782472,42.230551262849,41.8681762373727,42.041087160371,76008.3826522006,0.0,1.0
2021-11-17,41.82,42.46,41.6809,42.41,101872,41.7020461348842,42.3402410063889,41.5633384682806,42.2903820320525,102160.144042338,0.0,1.0
2021-11-18,41.52,41.88,41.37,41.88,154064,41.4028922888664,41.7618769040877,41.2533153658574,41.7618769040877,154499.768648292,0.0,1.0
2021-11-19,41.41,41.87,41.41,41.75,77392,41.2932025453265,41.7519051092205,41.2932025453265,41.6322435708134,77610.9025809313,0.0,1.0
2021-11-22,40.18,41.42,40.02,41.42,130025,40.0666717766534,41.3031743401937,39.9071230587773,41.3031743401937,130392.774551447,0.0,1.0
2021-11-23,39.64,40.18,39.22,40.0,208085,39.5281948538213,40.0666717766534,39.1093794693964,39.8871794690427,208673.566564414,0.0,1.0
2021-11-24,39.93,39.96,38.95,39.3,47104,39.8173769049719,39.8472922895737,38.8401410079804,39.1891538283345,47237.2332433868,0.0,1.0
2021-11-26,39.24,39.63,39.0101,39.2,81371,39.1293230591309,39.5182230589541,38.9000714951326,39.0894358796619,81601.1571469011,0.0,1.0
2021-11-29,39.68,39.842,39.36,39.77,77138,39.5680820332904,39.72962511014,39.248984597538,39.6578281870957,77356.1841441994,0.0,1.0
2021-11-30,38.9,39.98,38.7,39.63,110574,38.7902820336441,39.8672358793082,38.5908461362988,39.5182230589541,110886.757571634,0.0,1.0
2021-12-01,38.0,39.618,38.0,39.51,143656,37.8928204955906,39.5062569051134,37.8928204955906,39.398561520547,144062.32971323,0.0,1.0
2021-12-02,38.71,38.7606,38.05,38.28,229086,38.6008179311661,38.6512752131944,37.9426794699269,38.1720307518739,229733.967705386,0.0,1.0
2021-12-03,38.16,39.1274,37.5458,39.03,355478,38.0523692134668,39.0170406489256,37.4399015727196,38.9199153669184,356483.466348774,0.0,1.0
2021-12-06,38.26,38.3099,37.291,37.91,291149,38.1520871621394,38.201846418527,37.1858202395018,37.8030743417852,291972.512346697,0.0,1.0
2021-12-07,39.697,39.88,39.0,39.0,77985,39.5850340845647,39.7675179306356,38.8899999823167,38.8899999823167,78205.5798761362,0.0,1.0
2021-12-08,40.19,40.24,39.37,39.83,96783,40.0766435715207,40.126502545857,39.2589563924053,39.7176589562993,97056.7498512802,0.0,1.0
2021-12-09,39.21,40.18,39.06,39.93,79036,39.0994076745291,40.0666717766534,38.9498307515202,39.8173769049719,79259.5526202514,0.0,1.0
2021-12-10,39.06,39.68,38.9,39.48,82117,38.9498307515202,39.5680820332904,38.7902820336441,39.3686461359452,82349.2672012397,0.0,1.0
2021-12-13,38.55,39.195,38.43,39.04,75596,38.4412692132899,39.0844499822282,38.3216076748828,38.9298871617857,75809.8226109687,0.0,1.0
2021-12-14,37.91,38.16,37.5801,38.0,136400,37.8030743417852,38.0523692134668,37.4741048291143,37.8928204955906,136785.806182022,0.0,1.0
2021-12-15,38.57,38.5839,37.37,37.78,115132,38.4612128030245,38.4750735978899,37.2645974189532,37.6734410085109,115457.649833933,0.0,1.0
2021-12-16,37.7,38.97,37.435,38.97,85604,37.5936666495728,38.8600845977149,37.3294140855904,38.8600845977149,85846.1301496026,0.0,1.0
2021-12-17,37.87,38.025,37.11,37.34,106453,37.7631871623162,37.9177499827587,37.0053307524044,37.2346820343514,106754.101359932,0.0,1.0
2021-12-20,37.39,37.44,37.03,37.2,85061,37.2845410086877,37.334399983024,36.9255563934663,37.0950769062097,85301.5942789513,0.0,1.0
2021-12-21,38.78,38.78,37.8,37.96,57301,38.6706204952369,38.6706204952369,37.6933845982454,37.8529333161216,57463.0753668331,0.0,1.0
2021-12-22,39.07,39.09,38.6404,38.69,35812,38.9598025463875,38.979746136122,38.53141423889,38.5808743414316,35913.2939222182,0.0,1.0
2021-12-23,39.14,39.2869,38.89,39.11,29492,39.0296051104583,39.1760907770584,38.7803102387768,38.9996897258565,29575.4178586524,0.0,1.0
2021-12-27,39.68,39.7597,39.25,39.25,53418,39.5680820332904,39.6475572383825,39.1392948539982,39.1392948539982,53569.0923360062,0.0,1.0
2021-12-28,39.37,39.88,39.23,39.88,82960,39.2589563924053,39.7675179306356,39.1193512642637,39.7675179306356,83194.6516192121,0.0,1.0
2021-12-29,39.26,39.3,38.98,39.07,62335,39.1492666488654,39.1891538283345,38.8700563925821,38.9598025463875,62511.3139908823,0.0,1.0
2021-12-30,39.42,39.74,39.1,39.1,50076,39.3088153667416,39.627912802494,38.9897179309893,38.9897179309893,50217.6395188485,0.0,1.0
2021-12-31,39.2748,39.5599,39.25,39.53,25878,39.164024905269,39.4483207769346,39.1392948539982,39.4185051102815,25951.1956919235,0.0,1.0
2022-01-03,39.13,39.405,38.75,39.28,211898,39.0196333155911,39.2938576744407,38.6407051106351,39.1692102386,212497.351600865,0.0,1.0
2022-01-04,38.27,39.1,37.8,38.89,121413,38.1620589570066,38.9897179309893,37.6933845982454,38.7803102387768,121756.415586348,0.0,1.0
2022-01-05,36.75,37.96,36.65,37.78,314752,36.646346137183,37.8529333161216,36.5466281885104,37.6734410085109,315642.273221435,0.0,1.0
2022-01-06,36.59,36.9562,36.03,36.41,270789,36.4867974193068,36.8519645473459,35.9283769067402,36.3073051116961,271554.924268501,0.0,1.0
2022-01-07,36.08,36.87,35.909,36.49,152987,35.9782358810765,36.7660076755901,35.8077181888464,36.3870794706342,153419.722363409,0.0,1.0
2022-01-10,36.06,36.1,34.77,35.6,350233,35.958292291342,35.9981794708111,34.6719307534654,35.499589727448,351223.630913109,0.0,1.0
2022-01-11,36.65,36.6654,35.788,35.79,166564,36.5466281885104,36.561984752606,35.6870594709525,35.689053829926,167035.124786674,0.0,1.0
2022-01-12,36.67,37.15,36.41,36.94,88934,36.5665717782449,37.0452179318734,36.3073051116961,36.835810239661,89185.5490248676,0.0,1.0
2022-01-13,35.36,36.71,35.281,36.64,144171,35.2602666506338,36.606458957714,35.1814894711824,36.5366563936431,144578.786386131,0.0,1.0
2022-01-14,35.24,35.41,34.7256,35.06,172520,35.1406051122266,35.3101256249701,34.6276559842548,34.961112804616,173007.97127949,0.0,1.0
2022-01-18,34.57,35.24,34.5,34.5,137199,34.4724948561202,35.1406051122266,34.4026922920494,34.4026922920494,137587.066146387,0.0,1.0
2022-01-19,34.22,34.9,34.2,34.88,83121,34.1234820357661,34.8015640867398,34.1035384460315,34.7816204970053,83356.1070062744,0.0,1.0
2022-01-20,33.97,35.14,33.925,34.48,89406,33.8741871640845,35.040887163554,33.8293140871819,34.3827487023148,89658.8840726529,0.0,1.0
2022-01-21,32.89,33.9496,32.85,33.75,131354,32.7972333184204,33.8538447025553,32.7573461389513,33.6548076770048,131725.53361608,0.0,1.0
2022-01-24,33.19,33.26,31.25,32.11,225820,33.0963871644382,33.166189728509,31.1618589601896,32.019433318774,226458.72985355,0.0,1.0
2022-01-25,32.13,32.82,31.96,32.62,66268,32.0393769085086,32.7274307543496,31.8698563957651,32.5279948570043,66455.4384462626,0.0,1.0
2022-01-26,31.84,33.11,31.63,32.66,94563,31.750194857358,33.0166128055001,31.5407871651455,32.5678820364734,94830.4706011036,0.0,1.0
2022-01-27,31.14,32.23,31.07,32.01,96093,31.0521692166498,32.1390948571812,30.9823666525789,31.9197153701014,96364.7981924414,0.0,1.0
2022-01-28,31.72,31.78,30.51,30.96,111704,31.6305333189509,31.6903640881544,30.4239461400123,30.8726769090391,112019.953766544,0.0,1.0
2022-01-31,33.53,33.58,31.92,31.92,644274,33.4354281899251,33.4852871642614,31.8299692162961,31.8299692162961,646096.323255981,0.0,1.0
2022-02-01,33.94,33.95,33.061,33.71,53827,33.8442717794828,33.85424357435,32.9677510106505,33.6149204975358,53979.249188854,0.0,1.0
2022-02-02,33.44,34.0399,33.22,33.88,63287,33.3456820361197,33.9438900102067,33.12630254904,33.7844410102792,63466.0067143814,0.0,1.0
2022-02-03,32.17,32.8821,32.1,32.71,118038,32.0792640879776,32.7893556004753,32.0094615239068,32.6177410108097,118371.869428985,0.0,1.0
2022-02-04,33.27,33.54,32.2859,32.5,84523,33.1761615233763,33.4453999847923,32.1948371904892,32.4083333185972,84762.0725507554,0.0,1.0
2022-02-07,33.25,33.85,33.1732,33.32,53157,33.1562179336418,33.7545256256774,33.0796345490612,33.2260204977126,53307.3540998367,0.0,1.0
2022-02-08,33.67,33.74,33.0,33.0,50082,33.5750333180667,33.6448358821375,32.9069230619602,32.9069230619602,50223.6564897949,0.0,1.0
2022-02-09,34.97,34.97,34.18,34.41,61024,34.8713666508106,34.8713666508106,34.083594856297,34.312946138244,61196.6058390887,0.0,1.0
2022-02-10,34.5,35.2825,34.2614,34.36,27986,34.4026922920494,35.1829852404125,34.1647652665165,34.2630871639077,28065.1581511001,0.0,1.0
2022-02-11,33.22,34.7243,33.12,34.55,66518,33.12630254904,34.626359650922,33.0265846003674,34.4525512663857,66706.1455690302,0.0,1.0
2022-02-14,33.15,33.7,33.0057,33.25,77779,33.0564999849692,33.6049487026685,32.9126069850346,33.1562179336418,77998.9972069755,0.0,1.0
2022-02-15,34.41,34.45,33.82,33.92,27035,34.312946138244,34.3528333177131,33.7246102410756,33.8243281897482,27111.4682560921,0.0,1.0
2022-02-16,34.21,34.33,33.83,34.21,23972,34.1135102408988,34.2331717793059,33.7345820359429,34.1135102408988,24039.804587943,0.0,1.0
2022-02-17,33.0,33.79,32.91,33.72,28009,32.9069230619602,33.6946948564738,32.8171769081549,33.624892292403,28088.2232063948,0.0,1.0
2022-02-18,32.37,33.02,32.28,32.94,28885,32.2786999853228,32.9268666516948,32.1889538315175,32.8470922927567,28966.7009645726,0.0,1.0
2022-02-22,31.61,32.3017,31.46,31.92,37443,31.520843575411,32.2105926263794,31.3712666524021,31.8299692162961,37548.9071911543,0.0,1.0
2022-02-23,31.09,32.15,31.04,32.05,94004,31.0023102423135,32.0593204982431,30.9524512679772,31.9596025495705,94269.8894745951,0.0,1.0
2022-02-24,31.98,32.05,29.6,29.7,127202,31.8897999854997,31.9596025495705,29.5165128070916,29.6162307557642,127561.789721155,0.0,1.0
2022-02-25,32.56,32.62,31.67,32.11,53942,32.4681640878008,32.5279948570043,31.5806743446146,32.019433318774,54094.5744653271,0.0,1.0
2022-02-28,32.37,32.7,32.0301,32.13,77287,32.2786999853228,32.6077692159424,31.9397586777846,32.0393769085086,77505.605589369,0.0,1.0
2022-03-01,32.03,32.72,31.77,32.49,69653,31.939658959836,32.6277128056769,31.6803922932872,32.39836152373,69850.0128885364,0.0,1.0
2022-03-02,32.31,32.46,31.62,32.25,50426,32.2188692161193,32.3684461391282,31.5308153702783,32.1590384469157,50568.6294907231,0.0,1.0
2022-03-03,31.31,32.33,31.18,32.33,37369,31.2216897293932,32.2388128058538,31.0920563961188,32.2388128058538,37474.6978828151,0.0,1.0
2022-03-04,30.03,31.45,30.02,30.77,57065,29.9452999863838,31.3612948575348,29.9353281915166,30.6832128065611,57226.4078429405,0.0,1.0
2022-03-07,28.65,30.275,28.6,29.99,84203,28.5691922947019,30.1896089606317,28.5193333203656,29.9054128069148,84441.1674336127,0.0,1.0
2022-03-08,28.77,29.489,28.11,28.65,83325,28.688853833109,29.405825884065,28.0307153718698,28.5691922947019,83560.6840184528,0.0,1.0
2022-03-09,29.75,29.89,29.21,29.38,65548,29.6660897301005,29.8056948582422,29.1276128072685,29.2971333200119,65733.4019326919,0.0,1.0
2022-03-10,29.23,29.41,28.94,29.32,37703,29.147556397003,29.3270487046137,28.8583743458524,29.2373025508083,37809.6425988326,0.0,1.0
2022-03-11,28.34,29.53,28.34,29.53,55799,28.2600666538168,29.4467102430208,28.2600666538168,29.4467102430208,55956.8269732451,0.0,1.0
2022-03-14,27.36,28.32,27.27,28.04,228590,27.2828307568252,28.2401230640823,27.1930846030199,27.960912807799,229236.564773815,0.0,1.0
2022-03-15,27.98,28.06,27.18,27.27,63392,27.9010820385954,27.9808563975335,27.1033384492145,27.1930846030199,63571.3037059437,0.0,1.0
2022-03-16,29.94,30.0,28.73,28.73,150820,29.8555538325785,29.915384601782,28.6489666536399,28.6489666536399,151246.593023259,0.0,1.0
2022-03-17,30.56,30.62,29.86,29.86,61670,30.4738051143486,30.5336358835522,29.7757794736404,29.7757794736404,61844.4330443204,0.0,1.0
2022-03-18,31.43,31.48,30.36,30.36,65606,31.3413512678003,31.3912102421366,30.2743692170034,30.2743692170034,65791.565985174,0.0,1.0
2022-03-21,30.88,31.19,30.55,31.15,32440,30.792902550101,31.1020281909861,30.4638333194814,31.062141011517,32531.7562503283,0.0,1.0
2022-03-22,31.56,31.72,30.98,31.0,44905,31.4709846010747,31.6305333189509,30.8926204987736,30.9125640885081,45032.0133915227,0.0,1.0
2022-03-23,31.1,31.65,30.93,31.27,119816,31.0122820371807,31.5607307548801,30.8427615244373,31.1818025499242,120154.898486108,0.0,1.0
2022-03-24,31.6,31.6,30.84,31.29,85092,31.5108717805438,31.5108717805438,30.7530153706319,31.2017461396587,85332.6819621744,0.0,1.0
2022-03-25,31.22,31.53,30.86,31.53,128886,31.1319435755879,31.4410692164729,30.7729589603665,31.4410692164729,129250.552900118,0.0,1.0
2022-03-28,31.51,31.57,30.88,31.04,55381,31.4211256267384,31.480956395942,30.792902550101,30.9524512679772,55537.6446639777,0.0,1.0
2022-03-29,32.39,32.48,31.8981,32.0,52348,32.2986435750574,32.3883897288627,31.8081309855368,31.9097435752342,52496.0658505606,0.0,1.0
2022-03-30,31.74,32.34,31.691,32.1,29431,31.6504769086854,32.2487846007211,31.6016151138358,32.0094615239068,29514.2453206971,0.0,1.0
2022-03-31,31.19,31.7,31.18,31.7,338027,31.1020281909861,31.6105897292164,31.0920563961188,31.6105897292164,338983.106351102,0.0,1.0
2022-04-01,31.23,31.51,30.98,31.34,59003,31.1419153704551,31.4211256267384,30.8926204987736,31.251605113995,59169.8894586352,0.0,1.0
2022-04-04,32.03,32.05,31.47,31.5,46037,31.939658959836,31.9596025495705,31.3812384472694,31.4111538318712,46167.2152434145,0.0,1.0
2022-04-05,30.99,31.83,30.8573,31.8,31458,30.9025922936409,31.7402230624908,30.7702665757523,31.710307677889,31546.978672097,0.0,1.0
2022-04-06,29.96,30.29,29.68,30.29,84945,29.875497422313,30.2045666529326,29.5962871660297,30.2045666529326,85185.2661739872,0.0,1.0
2022-04-07,29.65,29.975,29.25,29.68,35979,29.5663717814279,29.8904551146139,29.1674999867375,29.5962871660297,36080.766280227,0.0,1.0
2022-04-08,29.2,29.5,29.16,29.37,88214,29.1176410124012,29.416794858419,29.0777538329321,29.2871615251446,88463.5125112967,0.0,1.0
2022-04-11,28.68,29.0,28.555,28.72,53907,28.5991076793036,28.918205115056,28.4744602434629,28.6389948587727,54059.4754681397,0.0,1.0
2022-04-12,28.54,29.37,28.45,29.13,56292,28.459502551162,29.2871615251446,28.3697563973566,29.0478384483304,56451.2214193429,0.0,1.0
2022-04-13,29.25,29.285,28.56,28.64,54915,29.1674999867375,29.2024012687729,28.4794461408965,28.5592204998346,55070.3265871388,0.0,1.0
2022-04-14,28.62,29.31,28.57,29.31,60539,28.5392769101001,29.2273307559411,28.4894179357638,29.2273307559411,60710.2340209195,0.0,1.0
2022-04-18,28.26,28.5,28.02,28.36,45049,28.1802922948787,28.4196153716929,27.9409692180644,28.2800102435513,45176.4206942368,0.0,1.0
2022-04-19,28.89,28.95,28.18,28.24,22731,28.8085153715161,28.8683461407197,28.1005179359406,28.1603487051442,22795.2944305245,0.0,1.0
2022-04-20,28.57,29.09,28.51,29.08,95148,28.4894179357638,29.0079512688613,28.4295871665602,28.9979794739941,95417.1252683798,0.0,1.0
2022-04-21,27.7247,29.0007,27.64,28.81,55423,27.6465021156342,28.9189031406967,27.5620410131085,28.728741012578,55579.7634606027,0.0,1.0
2022-04-22,27.14,27.87,27.05,27.68,49145,27.0634512697455,27.7913922950555,26.9737051159401,27.6019281925776,49284.0061936617,0.0,1.0
2022-04-25,27.44,27.48,26.8257,26.88,43331,27.3626051157633,27.4024922952324,26.7500377570675,26.8041846031967,43453.5613465776,0.0,1.0
2022-04-26,26.44,27.24,26.385,27.24,44346,26.3654256290372,27.1631692184181,26.3105807572673,27.1631692184181,44471.4322650143,0.0,1.0
2022-04-27,26.52,27.0,26.38,26.45,79790,26.4451999879753,26.9238461416038,26.3055948598337,26.3753974239045,80015.6853025186,0.0,1.0
2022-04-28,27.35,27.53,26.46,26.94,88236,27.272858961958,27.4523512695687,26.3853692187718,26.8640153724003,88485.5747381002,0.0,1.0
2022-04-29,26.65,27.91,26.56,27.31,78528,26.5748333212497,27.8312794745246,26.4850871674444,27.2329717824889,78750.1157467875,0.0,1.0
2022-05-02,26.93,26.98,26.28,26.65,67072,26.854043577533,26.9039025518693,26.2058769111611,26.5748333212497,67261.7125530834,0.0,1.0
2022-05-03,26.81,27.04,26.64,27.0,51043,26.7343820391259,26.9637333210729,26.5648615263825,26.9238461416038,51187.3746697136,0.0,1.0
2022-05-04,27.58,27.61,26.16,26.73,32614,27.502210243905,27.5321256285067,26.0862153727539,26.6546076801878,32706.2484077746,0.0,1.0
2022-05-05,25.93,26.975,25.71,26.88,62623,25.856864090807,26.8989166544357,25.6374846037272,26.8041846031967,62800.1285963104,0.0,1.0
2022-05-06,25.26,25.8186,24.89,25.6,58755,25.1887538347005,25.7457782959857,24.8197974246118,25.5277948601873,58921.1879928496,0.0,1.0
2022-05-09,23.7764,24.78,23.69,24.67,90477,23.7093383481937,24.710107681072,23.6231820405406,24.6004179375321,90732.9133865893,0.0,1.0
2022-05-10,24.13,24.61,23.4911,24.44,108410,24.0619410147,24.5405871683285,23.4248430406307,24.3710666555851,108716.636716958,0.0,1.0
2022-05-11,23.2961,24.32,23.2884,23.96,85489,23.2303930407192,24.251405117178,23.2227147586714,23.8924205019566,85730.8048731294,0.0,1.0
2022-05-12,23.72,24.0,22.95,23.06,238407,23.6530974251423,23.9323076814256,22.8852692203633,22.9949589639031,239081.332070655,0.0,1.0
2022-05-13,25.11,25.11,24.11,24.11,77502,25.0391769116916,25.0391769116916,24.0419974249655,24.0419974249655,77721.213714949,0.0,1.0
2022-05-16,24.37,24.96,24.35,24.84,42400,24.3012640915143,24.8895999886827,24.2813205017798,24.7699384502755,42519.9280213909,0.0,1.0
2022-05-17,25.09,25.237,24.59,25.23,32544,25.0192333219571,25.1658187065058,24.520643578594,25.1588384500987,32636.0504133996,0.0,1.0
2022-05-18,24.07,24.9404,24.01,24.83,32067,24.0021102454965,24.8700552707428,23.9422794762929,24.7599666554083,32157.701223159,0.0,1.0
2022-05-19,24.73,25.01,24.01,24.01,28315,24.6602487067357,24.939458963019,23.9422794762929,23.9422794762929,28395.0887246623,0.0,1.0
2022-05-20,24.87,25.26,24.23,25.08,39630,24.7998538348773,25.1887538347005,24.1616589633726,25.0092615270898,39742.0931011256,0.0,1.0
2022-05-23,25.01,25.13,24.6,25.13,53102,24.939458963019,25.0591205014261,24.5306153734613,25.0591205014261,53252.1985328278,0.0,1.0
2022-05-24,23.92,24.29,23.68,24.29,44500,23.8525333224876,24.2214897325762,23.6132102456733,24.2214897325762,44625.867852639,0.0,1.0
2022-05-25,24.41,24.52,23.77,23.77,36105,24.3411512709833,24.4508410145232,23.7029563994786,23.7029563994786,36207.1226701019,0.0,1.0
2022-05-26,24.97,25.055,24.31,24.31,27660,24.8995717835499,24.9843320399216,24.2414333223107,24.2414333223107,27738.2360630112,0.0,1.0
2022-05-27,25.77,25.8,25.24,25.24,38195,25.6973153729308,25.7272307575326,25.168810244966,25.168810244966,38303.0342164393,0.0,1.0
2022-05-31,25.71,26.0,25.47,25.95,19537,25.6374846037272,25.9266666548778,25.398161526913,25.8768076805415,19592.2602300452,0.0,1.0
2022-06-01,25.43,25.9464,25.21,25.86,47870,25.3582743474439,25.8732178343893,25.1388948603642,25.7870615267361,48005.3998675468,0.0,1.0
2022-06-02,26.53,26.6,25.457,25.457,12083,26.4551717828426,26.5249743469134,25.3851981935855,25.3851981935855,12117.1766576053,0.0,1.0
2022-06-03,25.94,26.31,25.8301,26.24,34897,25.8668358856742,26.2357922957629,25.757245860083,26.165989731692,34995.7058528887,0.0,1.0
2022-06-06,26.18,26.51,26.0,26.35,6942,26.1061589624885,26.4352281931081,25.9266666548778,26.2756794752319,6961.63538501169,0.0,1.0
2022-06-07,26.4796,26.4796,25.969,25.9989,14049,26.4049139367116,26.4049139367116,25.8957540907893,25.9255697574424,14088.73747105,0.0,1.0
2022-06-08,26.41,26.67,26.31,26.6,8107,26.3355102444355,26.5947769109842,26.2357922957629,26.5249743469134,8129.93057710887,0.0,1.0
2022-06-09,25.53,26.06,25.53,26.06,11854,25.4579922961165,25.9864974240813,25.4579922961165,25.9864974240813,11887.5289331502,0.0,1.0
2022-06-10,24.72,25.1739,24.63,25.09,37688,24.6502769118684,25.1028966808934,24.5605307580631,25.0192333219571,37794.6001714666,0.0,1.0
2022-06-13,23.36,23.93,23.245,23.93,127569,23.294112809921,23.8625051173548,23.1794371689475,23.8625051173548,127929.827777378,0.0,1.0
2022-06-14,23.32,23.57,23.08,23.46,54100,23.2542256304519,23.5035205021334,23.0149025536377,23.3938307585936,54253.0213669163,0.0,1.0
2022-06-15,23.85,24.07,23.35,23.58,28461,23.7827307584167,24.0021102454965,23.2841410150537,23.5134922970007,28541.5016843587,0.0,1.0
2022-06-16,22.56,23.05,22.413,23.0,27350,22.4963692205401,22.9849871690359,22.3497838359914,22.9351281946996,27427.3592307793,0.0,1.0
2022-06-17,22.83,22.96,22.45,22.7,37934,22.7656076819561,22.8952410152305,22.3866794770002,22.6359743486817,38041.29598027,0.0,1.0
2022-06-21,23.29,23.6162,23.2029,23.29,92450,23.2243102458501,23.5495901944202,23.1374559125563,23.2243102458501,92711.4939994717,0.0,1.0
2022-06-22,23.15,23.47,22.89,22.89,9919,23.0847051177085,23.4038025534608,22.8254384511597,22.8254384511597,9947.05580292869,0.0,1.0
2022-06-23,23.5801,23.64,23.12,23.12,9304,23.5135920149494,23.5733230662043,23.0547897331067,23.0547897331067,9330.3162809203,0.0,1.0
2022-06-24,24.61,24.61,24.32,24.32,20436,24.5414946016615,24.5414946016615,24.2523018574728,24.2523018574728,20493.0452754883,0.00091,1.0
2022-06-27,24.37,24.85,24.36,24.85,213365,24.3021626754364,24.7808265278865,24.2921905118437,24.7808265278865,213960.589411067,0.0,1.0
2022-06-28,23.67,24.6273,23.6,24.53,17054,23.6041112239466,24.5587464446768,23.5343060787977,24.4617172929198,17101.604723438,0.0,1.0
2022-06-29,23.39,23.568,23.1995,23.56,21748,23.3248906433507,23.502395155301,23.1349209269096,23.4944174244268,21808.7076067391,0.0,1.0
2022-06-30,22.95,23.22,22.5088,23.02,26222,22.8861154452715,23.1553638622746,22.446143587561,22.9559205904204,26295.196379617,0.0,1.0
2022-07-01,22.96,22.96,22.61,22.76,13949,22.8960876088642,22.8960876088642,22.5470618831193,22.6966443370099,13987.9373922385,0.0,1.0
2022-07-05,23.45,23.46,22.44,22.46,21248,23.384723624907,23.3946957884997,22.3775351020432,22.3974794292286,21307.3119012319,0.0,1.0
2022-07-06,23.31,23.55,23.16,23.51,65333,23.245113334609,23.4844452608341,23.0955308807184,23.4445566064633,65515.3712557976,0.0,1.0
2022-07-07,23.95,23.9773,23.695,23.75,20658,23.8833318045425,23.9105558111506,23.6290416329284,23.6838885326883,20715.6649687335,0.0,1.0
2022-07-08,23.9904,24.18,23.56,23.75,18407,23.9236193454571,24.1126915671749,23.4944174244268,23.6838885326883,18458.3815025403,0.0,1.0
2022-07-11,23.3,23.62,23.14,23.62,18405,23.2351411710163,23.5542504059831,23.075586553533,23.5542504059831,18456.3759197183,0.0,1.0
2022-07-12,22.96,23.2,22.86,23.2,23143,22.8960876088642,23.1354195350892,22.7963659729371,23.1354195350892,23207.601625104,0.0,1.0
2022-07-13,22.79,22.95,22.25,22.32,16291,22.7265608277881,22.8861154452715,22.1880639937817,22.2578691389307,16336.474876834,0.0,1.0
2022-07-14,22.67,22.75,22.26,22.54,572606,22.6068948646755,22.6866721734172,22.1980361573744,22.4772567379703,574204.378695257,0.0,1.0
2022-07-15,23.06,23.07,22.67,22.79,26879,22.9958092447913,23.005781408384,22.6068948646755,22.7265608277881,26954.0303366534,0.0,1.0
2022-07-18,23.14,23.64,23.055,23.43,19789,23.075586553533,23.5741947331685,22.9908231629949,23.3647792977216,19844.239232562,0.0,1.0
2022-07-19,23.73,23.74,23.22,23.45,10252,23.6639442055029,23.6739163690956,23.1553638622746,23.384723624907,10280.6175457186,0.0,1.0
2022-07-20,24.45,24.52,23.91,23.91,61374,24.3819399841781,24.4517451293271,23.8434431501717,23.8434431501717,61545.3200595918,0.0,1.0
2022-07-21,24.91,24.96,24.48,24.52,44344,24.8406595094428,24.8905203274063,24.4118564749562,24.4517451293271,44467.7823300182,0.0,1.0
2022-07-22,24.15,24.82,24.075,24.78,11686,24.0827750763968,24.7509100371084,24.0079838494514,24.7110213827375,11718.6204291131,0.0,1.0
2022-07-25,23.89,24.03,23.795,24.03,33910,23.8234988229863,23.9631091132842,23.7287632688555,23.9631091132842,34004.656747495,0.0,1.0
2022-07-26,23.28,23.54,23.235,23.54,7687,23.2151968438309,23.4744730972414,23.1703221076637,23.4744730972414,7708.45757646695,0.0,1.0
2022-07-27,24.3,24.37,23.74,23.75,24972,24.2323575302874,24.3021626754364,23.6739163690956,23.6838885326883,25041.7071158492,0.0,1.0
2022-07-28,24.59,24.6199,23.96,24.27,33209,24.521550274476,24.5513670436182,23.8933039681353,24.2024410395093,33301.6999683741,0.0,1.0
2022-07-29,24.75,24.78,24.326,24.44,35740,24.6811048919594,24.7110213827375,24.2582851556285,24.3719678205854,35839.7650296512,0.0,1.0
2022-08-01,24.75,24.935,24.42,24.62,14916,24.6811048919594,24.8655899184246,24.3520234934,24.5514667652542,14957.6366866894,0.0,1.0
2022-08-02,24.8,25.06,24.4,24.4,46897,24.730965709923,24.9902419633334,24.3320791662145,24.3320791662145,47027.9088023377,0.0,1.0
2022-08-03,25.4,25.41,24.84,24.84,10554,25.3292955254856,25.3392676890783,24.7708543642938,24.7708543642938,10583.460551845,0.0,1.0
2022-08-04,25.56,25.6,25.32,25.45,24056,25.488850142969,25.5287387973398,25.2495182167439,25.3791563434492,24123.1501833601,0.0,1.0
2022-08-05,25.74,25.865,25.2,25.2,18750,25.6683490876378,25.7930011325467,25.1298522536314,25.1298522536314,18802.3389565182,0.0,1.0
2022-08-08,25.87,26.29,25.84,25.84,26056,25.797987214343,26.2168180852369,25.7680707235649,25.7680707235649,26128.7330053887,0.0,1.0
2022-08-09,25.24,25.66,25.11,25.66,56599,25.1697409080022,25.5885717788961,25.040102781297,25.5885717788961,56756.9910719986,0.0,1.0
2022-08-10,26.19,26.25,25.86,25.86,97891,26.1170964493098,26.176929430866,25.7880150507503,25.7880150507503,98164.2540156011,0.0,1.0
2022-08-11,25.94,26.78,25.91,26.5,34762,25.867792359492,26.7054541012797,25.8378758687139,26.4262335206838,34859.0350296792,0.0,1.0
2022-08-12,26.5,26.51,26.13,26.13,31413,26.4262335206838,26.4362056842765,26.0572634677535,26.0572634677535,31500.6865941923,0.0,1.0
2022-08-15,26.65,26.67,26.41,26.41,27283,26.5758159745745,26.5957603017599,26.3364840483494,26.3364840483494,27359.1580667032,0.0,1.0
2022-08-16,26.3,26.45,25.9401,26.22,42271,26.2267902488296,26.3763727027203,25.8678920811279,26.1470129400879,42388.9957349856,0.0,1.0
2022-08-17,25.69,25.87,25.55,25.73,33058,25.6184882696742,25.797987214343,25.4788779793763,25.6583769240451,33150.2784653109,0.0,1.0
2022-08-18,25.79,25.93,25.59,25.72,18311,25.7182099056013,25.8578201958993,25.5187666337471,25.6484047604524,18362.1135270829,0.0,1.0
2022-08-19,25.21,25.66,25.18,25.66,50992,25.1398244172241,25.5885717788961,25.109907926446,25.5885717788961,51134.3396304414,0.0,1.0
2022-08-22,24.54,24.86,24.51,24.86,46811,24.4716894565125,24.7907986914792,24.4417729657344,24.7907986914792,46941.6687409905,0.0,1.0
2022-08-23,24.6,24.94,24.6,24.64,23090,24.5315224380687,24.8705760002209,24.5315224380687,24.5714110924396,23154.4536803203,0.0,1.0
2022-08-24,24.82,24.93,24.67,24.67,5266,24.7509100371084,24.8606038366282,24.6013275832177,24.6013275832177,5280.69957040132,0.0,1.0
2022-08-25,25.56,25.56,25.0,25.0,17560,25.488850142969,25.488850142969,24.9304089817772,24.9304089817772,17609.0171774112,0.0,1.0
2022-08-26,24.59,25.5,24.53,25.5,20611,24.521550274476,25.4290171614127,24.4617172929198,25.4290171614127,20668.5337724158,0.0,1.0
2022-08-29,24.27,24.515,24.2,24.26,11362,24.2024410395093,24.4467590475307,24.1326358943603,24.1924688759166,11393.7160119445,0.0,1.0
2022-08-30,24.0,24.372,23.8,24.34,20033,23.9331926225061,24.3041571081549,23.7337493506519,24.2722461846583,20088.9203368495,0.0,1.0
2022-08-31,24.08,24.335,23.88,24.3,57456,24.0129699312478,24.2672601028619,23.8135266593936,24.2323575302874,57616.3833112378,0.0,1.0
2022-09-01,23.4,23.63,23.01,23.61,41739,23.3348628069434,23.5642225695758,22.9459484268277,23.5442782423904,41855.5107043261,0.0,1.0
2022-09-02,23.2,23.76,23.1068,23.67,25283,23.1354195350892,23.693860696281,23.0424789704052,23.6041112239466,25353.5752446747,0.0,1.0
2022-09-06,22.9135,23.21,22.781,23.21,100517,22.8497170481581,23.1453916986819,22.7175858805546,23.1453916986819,100797.584260925,0.0,1.0
2022-09-07,23.3,23.35,22.75,22.81,5160,23.2351411710163,23.2850019889799,22.6866721734172,22.7465051549735,5174.40368083381,0.0,1.0
2022-09-08,23.61,23.68,22.98,22.98,53536,23.5442782423904,23.6140833875393,22.9160319360496,22.9160319360496,53685.4409800617,0.0,1.0
2022-09-09,24.4,24.43,24.15,24.18,18626,24.3320791662145,24.3619956569927,24.0827750763968,24.1126915671749,18677.9928215524,0.0,1.0
2022-09-12,24.65,24.74,24.45,24.49,17708,24.5813832560323,24.6711327283667,24.3819399841781,24.4218286385489,17757.4303062413,0.0,1.0
2022-09-13,23.42,23.87,23.4,23.7,24240,23.3548071341289,23.8035544958009,23.3348628069434,23.6340277147248,24307.6638029867,0.0,1.0
2022-09-14,23.67,23.7,23.54,23.63,6660,23.6041112239466,23.6340277147248,23.4744730972414,23.5642225695758,6678.59079735527,0.0,1.0
2022-09-15,23.4,23.848,23.32,23.848,3957,23.3348628069434,23.7816157358969,23.2550854982018,23.7816157358969,3968.04561338361,0.0,1.0
2022-09-16,22.92,23.06,22.735,23.06,17660,22.8561989544933,22.9958092447913,22.6717139280282,22.9958092447913,17709.2963185126,0.0,1.0
2022-09-19,22.95,22.99,22.6,22.6,6022,22.8861154452715,22.9260040996423,22.5370897195266,22.5370897195266,6038.80987712812,0.0,1.0
2022-09-20,22.61,22.75,22.5092,22.705,6751,22.5470618831193,22.6866721734172,22.4465424741048,22.64179743725,6769.84481575755,0.0,1.0
2022-09-21,22.33,22.95,22.32,22.58,17694,22.2678413025234,22.8861154452715,22.2578691389307,22.5171453923411,17743.3912264871,0.0,1.0
2022-09-22,21.73,22.2,21.66,22.2,18121,21.6695114869607,22.1382031758181,21.5997063418117,22.1382031758181,18171.5831589902,0.0,1.0
2022-09-23,21.25,21.4,21.1,21.31,15430,21.1908476345106,21.3404300884013,21.0412651806199,21.2506806160669,15473.0714719507,0.0,1.0
2022-09-26,21.03,21.375,21.0,21.12,8631,20.9745514061847,21.3186417644887,20.9446305054626,21.064314108351,8653.81702258856,0.0031,1.0
2022-09-27,21.18,21.52,20.975,21.3,13443,21.1241559097952,21.4632594513122,20.9196964215275,21.2438395126835,13478.5380876674,0.0,1.0
2022-09-28,21.56,21.57,21.0,21.0,11983,21.5031539856083,21.5131276191823,20.9446305054626,20.9446305054626,12014.6784128929,0.0,1.0
2022-09-29,21.06,21.16,20.84,21.16,43691,21.0044723069068,21.1042086426471,20.7850523682781,21.1042086426471,43806.5020894354,0.0,1.0
2022-09-30,20.96,21.4045,20.91,21.045,32284,20.9047359711665,21.3480639835321,20.8548678032964,20.9895118565458,32369.3463975494,0.0,1.0
2022-10-03,21.49,21.6386,21.26,21.26,26587,21.4333385505901,21.5815467455002,21.2039449783874,21.2039449783874,26657.28573509,0.0,1.0
2022-10-04,22.52,22.54,22.03,22.03,40614,22.4606228087152,22.4805700758632,21.9719147635877,21.9719147635877,40721.3676926672,0.0,1.0
2022-10-05,22.6,22.7588,22.05,22.2,22611,22.5404118773074,22.698793178463,21.9918620307357,22.1414665343462,22670.7747303615,0.0,1.0
2022-10-06,22.46,22.86,22.43,22.56,35232,22.400781007271,22.7997263502322,22.3708601065489,22.5005173430113,35325.1397682586,0.0,1.0
2022-10-07,21.43,21.985,21.41,21.985,39154,21.3734967491459,21.9270334125046,21.3535494819978,21.9270334125046,39257.5080178928,0.0,1.0
2022-10-10,20.81,21.27,20.65,21.27,44112,20.7551314675561,21.2139186119614,20.5955533303716,21.2139186119614,44228.615050449,0.0,1.0
2022-10-11,20.1,20.53,19.98,20.5,66563,20.0470034837999,20.4758697274832,19.9273198809116,20.4459488267611,66738.9668027532,0.0,1.0
2022-10-12,20.08,20.29,19.89,20.15,13764,20.0270562166519,20.2365025217065,19.8375571787453,20.0968716516701,13800.3866873953,0.0,1.0
2022-10-13,20.23,20.32,19.122,19.32,31036,20.1766607202623,20.2664234224286,19.0715821202598,19.2690600650256,31118.0471687011,0.0,1.0
2022-10-14,19.56,20.49,19.56,20.49,15260,19.5084272708023,20.4359751931871,19.5084272708023,20.4359751931871,15300.3415322328,0.0,1.0
2022-10-17,20.45,20.58,20.17,20.17,28086,20.396080658891,20.5257378953534,20.1168189188181,20.1168189188181,28160.2485107661,0.0,1.0
2022-10-18,20.69,21.14,20.51,21.0,35898,20.6354478646677,21.084261375499,20.4559224603352,20.9446305054626,35992.9004144229,0.0,1.0
2022-10-19,20.25,20.5124,20.125,20.44,14849,20.1966079874104,20.4583161323929,20.071937567735,20.3861070253169,14888.2550073476,0.0,1.0
2022-10-20,20.3,20.75,20.21,20.26,25658,20.2464761552805,20.6952896661119,20.1567134531143,20.2065816209844,25725.8298187438,0.0,1.0
2022-10-21,20.56,20.575,19.95,19.9712,24185,20.5057906282053,20.5207510785663,19.8973989801895,19.9185430833664,24248.935777002,0.0,1.0
2022-10-24,20.46,20.58,20.0,20.58,8299,20.406054292465,20.5257378953534,19.9472671480596,20.5257378953534,8320.93934311928,0.0,1.0
2022-10-25,21.13,21.14,20.57,20.57,25226,21.074287741925,21.084261375499,20.5157642617793,20.5157642617793,25292.6877779885,0.0,1.0
2022-10-26,20.98,21.5,20.86,20.86,14452,20.9246832383146,21.4433121841641,20.8049996354262,20.8049996354262,14490.2054930425,0.0,1.0
2022-10-27,20.94,21.09,20.89,21.08,15275,20.8847887040184,21.0343932076289,20.8349205361483,21.0244195740549,15315.3811864257,0.0,1.0
2022-10-28,21.15,21.15,20.64,20.81,10716,21.0942350090731,21.0942350090731,20.5855796967975,20.7551314675561,10744.3289554002,0.0,1.0
2022-10-31,21.0,21.14,20.9016,21.0,23738,20.9446305054626,21.084261375499,20.8464899510942,20.9446305054626,23800.7540820539,0.0,1.0
2022-11-01,21.1,21.565,21.06,21.5,7283,21.0443668412029,21.5081408023953,21.0044723069068,21.4433121841641,7302.25343245424,0.0,1.0
2022-11-02,20.22,21.09,20.22,21.09,37709,20.1666870866883,21.0343932076289,20.1666870866883,21.0343932076289,37808.6879973111,0.0,1.0
2022-11-03,19.94,20.3,19.85,20.0,16219,19.8874253466155,20.2464761552805,19.7976626444492,19.9472671480596,16261.8767569648,0.0,1.0
2022-11-04,19.8,20.22,19.44,20.22,15085,19.747794476579,20.1666870866883,19.388743667914,20.1666870866883,15124.8788999825,0.0,1.0
2022-11-07,20.0082,20.07,19.751,19.94,35858,19.9554455275903,20.0170825830778,19.6989236720663,19.8874253466155,35952.7946699086,0.0,1.0
2022-11-08,20.34,20.58,19.99,20.18,11325,20.2863706895766,20.5257378953534,19.9372935144856,20.1267925523922,11354.9389156315,0.0,1.0
2022-11-09,19.8,20.06,19.78,20.06,9452,19.747794476579,20.0071089495038,19.727847209431,20.0071089495038,9476.98742874606,0.0,1.0
2022-11-10,21.74,21.74,21.07,21.07,52203,21.6826793899408,21.6826793899408,21.0144459404808,21.0144459404808,52341.0045220937,0.0,1.0
2022-11-11,22.525,22.6,21.91,21.93,31897,22.4656096255022,22.5404118773074,21.8522311606993,21.8721784278474,31981.3233193728,0.0,1.0
2022-11-14,22.18,22.38,22.1019,22.38,29162,22.1215192671981,22.3209919386787,22.043625188985,22.3209919386787,29239.0930382027,0.0,1.0
2022-11-15,22.9553,23.15,22.8904,23.02,23471,22.8947750781927,23.088961723879,22.8300461962972,22.9593044874166,23533.0482374204,0.0,1.0
2022-11-16,22.21,22.75,22.14,22.75,23629,22.1514401679202,22.6900163809178,22.081624732902,22.6900163809178,23691.4659282523,0.0,1.0
2022-11-17,21.93,22.0319,21.69,21.72,21943,21.8721784278474,21.9738097539668,21.6328112220707,21.6627321227928,22001.0087969715,0.0,1.0
2022-11-18,21.8932,22.06,21.74,22.06,15316,21.835475456295,22.0018356643098,21.6826793899408,22.0018356643098,15356.4895745529,0.0,1.0
2022-11-21,21.5637,21.7099,21.55,21.7,3106,21.5068442300307,21.652658752883,21.4931803520343,21.6427848556447,3114.21106154096,0.0,1.0
2022-11-22,21.76,21.77,21.43,21.43,13997,21.7026266570889,21.7126002906629,21.3734967491459,21.3734967491459,14034.0026491915,0.0,1.0
2022-11-23,22.0475,22.1,21.84,21.853,36478,21.9893686223422,22.0417301986059,21.7824157256811,21.7953814493274,36574.4337098814,0.0,1.0
2022-11-25,21.9354,21.9528,21.8744,21.9,4426,21.8775641899774,21.8949183123962,21.8167250251758,21.8422575271253,4437.70063051523,0.0,1.0
2022-11-28,21.6,21.9432,21.53,21.73,8511,21.5430485199044,21.8853436241651,21.4732330848862,21.6727057563668,8533.49978904545,0.0,1.0
2022-11-29,21.475,21.699,21.431,21.6395,13347,21.418378100229,21.6417874922873,21.3744941125033,21.5824443725218,13382.284300833,0.0,1.0
2022-11-30,22.465,22.489,21.575,21.58,16688,22.405767824058,22.4297045446357,21.5181144359693,21.5231012527563,16732.1166113959,0.0,1.0
2022-12-01,22.9161,23.0,22.57,22.57,13537,22.8556784345825,22.9393572202686,22.5104909765853,22.5104909765853,13572.7865872762,0.0,1.0
2022-12-02,22.795,22.815,22.5,22.57,9679,22.734897732001,22.754844999149,22.4406755415671,22.5104909765853,9704.58752886509,0.0,1.0
2022-12-05,22.18,22.7,22.13,22.66,12381,22.1215192671981,22.6401482130477,22.071651099328,22.6002536787516,12413.7305708109,0.0,1.0
2022-12-06,21.669,22.11,21.56,22.11,27162,21.6118665915652,22.0517038321799,21.5031539856083,22.0517038321799,27233.8058124841,0.0,1.0
2022-12-07,21.5245,21.63,21.39,21.49,19685,21.4677475864205,21.5729694206265,21.3336022148498,21.4333385505901,19737.0395191352,0.0,1.0
2022-12-08,21.98,22.045,21.6116,21.76,27712,21.9220465957175,21.9868752139487,21.5546179348503,21.7026266570889,27785.2597995568,0.0,1.0
2022-12-09,21.84,22.06,21.809,21.84,10227,21.7824157256811,22.0018356643098,21.7514974616016,21.7824157256811,10254.036228712,0.0,1.0
2022-12-12,22.12,22.12,21.78,21.78,35803,22.061677465754,22.061677465754,21.7225739242369,21.7225739242369,35897.6492712012,0.0,1.0
2022-12-13,22.45,23.15,22.29,23.01,20477,22.3908073736969,23.088961723879,22.2312292365125,22.9493308538426,20531.1332605198,0.0,1.0
2022-12-14,22.53,22.77,22.3,22.56,15294,22.4705964422892,22.7099636480659,22.2412028700865,22.5005173430113,15334.43141507,0.0,1.0
2022-12-15,21.66,21.97,21.58,21.97,21198,21.6028903213486,21.9120729621435,21.5231012527563,21.9120729621435,21254.0393053913,0.0,1.0
2022-12-16,21.35,21.57,21.2315,21.4,19139,21.2937076805537,21.5131276191823,21.1755201227014,21.3435758484238,19189.596106514,0.0,1.0
2022-12-19,21.01,21.43,20.93,21.34,34480,20.9546041390367,21.3734967491459,20.8748150704444,21.2837340469796,34571.1517713883,0.0,1.0
2022-12-20,20.97,21.11,20.775,20.84,32624,20.9147096047405,21.0543404747769,20.7202237500469,20.7850523682781,32710.2452259216,0.0,1.0
2022-12-21,21.2,21.31,20.95,21.07,21201,21.1441031769432,21.2538131462575,20.8947623375925,21.0144459404808,21257.0472362299,0.0,1.0
2022-12-22,20.74,20.95,20.4701,20.95,188545,20.6853160325378,20.8947623375925,20.4161276623748,20.8947623375925,189043.439986556,0.0,1.0
2022-12-23,20.775,20.79,20.59,20.69,103667,20.7202237500469,20.735184200408,20.5357115289274,20.6354478646677,103941.055414285,0.0,1.0
2022-12-27,20.65,20.78,20.53,20.68,69154,20.597228900812,20.7268966856597,20.4775355609526,20.6271522357769,69331.1759012254,0.00168,1.0
2022-12-28,20.34,20.64,20.33,20.57,60480,20.2880211061751,20.5872544558237,20.2780466611868,20.5174333409057,60634.9526926297,0.0,1.0
2022-12-29,21.05,21.1599,20.58,20.59,532639,20.9962067003435,21.1058258507648,20.527407785894,20.5373822308823,534003.646945263,0.0,1.0
2022-12-30,20.9178,20.92,20.695,20.88,78664,20.8643445375983,20.8665389154958,20.6421139032593,20.8266411355426,78865.5409823582,0.0,1.0
2023-01-03,21.0396,21.56,20.861,21.38,7987,20.9858332775557,21.5049033947461,20.8076896900649,21.3253633849569,8007.4630812836,0.0,1.0
2023-01-04,21.31,21.425,21.0738,21.237,12655,21.2555422700389,21.3702483874042,21.0199458794156,21.1827288216244,12687.4227236314,0.0,1.0
2023-01-05,20.7753,21.07,20.7753,21.07,7986,20.7222086965152,21.0161555903201,20.7222086965152,21.0161555903201,8006.46051923514,0.0,1.0
2023-01-06,21.2671,21.34,20.82,20.99,23536,21.2127519010392,21.2854656050038,20.7667944656129,20.9363600304138,23596.3003732429,0.0,1.0
2023-01-09,21.6954,21.98,21.58,21.6,10769,21.6399573798875,21.9238300842541,21.5248522847227,21.5448011746992,10796.5907001807,0.0,1.0
2023-01-10,21.8202,21.83,21.501,21.54,15689,21.7644384533413,21.7742134094298,21.4460541693152,21.4849545047695,15729.1959787478,0.0,1.0
2023-01-11,22.1477,22.1477,21.73,21.73,8872,22.0911015267077,22.0911015267077,21.674468959547,21.674468959547,8894.7304941966,0.0,1.0
2023-01-12,22.3107,22.34,21.8,22.01,27818,22.2536849800168,22.2829101038325,21.744290074465,21.953753419219,27889.2710648738,0.0,1.0
2023-01-13,22.49,22.54,22.17,22.17,8045,22.4325267786568,22.4823990035982,22.1133445390316,22.1133445390316,8065.61168009597,0.0,1.0
2023-01-17,22.77,22.77,22.5,22.53,28752,22.7118112383288,22.7118112383288,22.442501223645,22.4724245586099,28825.6640181628,0.0,1.0
2023-01-18,22.67,23.19,22.64,23.02,40333,22.6120667884459,23.1307379278368,22.5821434534811,22.961172363036,40436.3351017168,0.0,1.0
2023-01-19,22.32,22.54,22.26,22.5,42506,22.2629612138559,22.4823990035982,22.2031145439262,22.442501223645,42614.9024330839,0.0,1.0
2023-01-20,23.0027,23.01,22.62,22.63,6654,22.9439165732062,22.9511979180477,22.5621945635045,22.5721690084928,6671.04787064745,0.0,1.0
2023-01-23,23.56,23.61,23.06,23.06,75330,23.4997923924034,23.5496646173449,23.0010701429891,23.0010701429891,75522.999112695,0.0,1.0
2023-01-24,23.3559,23.5,23.325,23.36,18998,23.2962139701925,23.4399457224737,23.2653929351787,23.3003034926377,19046.6737971987,0.0,1.0
2023-01-25,23.3619,23.3619,22.77,23.05,48371,23.3021986371855,23.3021986371855,22.7118112383288,22.9910956980008,48494.9288474733,0.0,1.0
2023-01-26,23.93,23.93,23.55,23.76,151199,23.86884685697,23.86884685697,23.4898179474152,23.6992812921692,151586.379169526,0.0,1.0
2023-01-27,24.04,24.1605,23.7,23.7,149444,23.9785657518412,24.0987578139501,23.6394346222395,23.6394346222395,149826.882774427,0.0,1.0
2023-01-30,23.58,23.84,23.54,23.75,19454,23.51974128238,23.7790768520755,23.4798435024269,23.6893068471809,19503.8420913098,0.0,1.0
2023-01-31,23.82,23.82,23.485,23.62,8160,23.7591279620989,23.7591279620989,23.4249840549913,23.5596390623332,8180.90631567225,0.0,1.0
2023-02-01,24.5788,24.59,23.83,23.89,27228,24.5159888478101,24.527160226197,23.7691024070872,23.8289490770169,27297.7594562652,0.0,1.0
2023-02-02,25.19,25.36,24.9452,25.0,59586,25.1256269254942,25.295192490295,24.8814525121809,24.9361124707167,59738.6622212802,0.0,1.0
2023-02-03,24.47,24.9,24.43,24.535,20007,24.4074668863375,24.8363680208339,24.3675691063844,24.4723007787614,20058.2589041244,0.0,1.0
2023-02-06,24.18,24.39,24.09,24.17,62195,24.1182079816772,24.3276713264312,24.0284379767826,24.1082335366889,62354.3466057887,0.0,1.0
2023-02-07,24.5733,24.5733,24.02,24.09,11878,24.5105029030665,24.5105029030665,23.9586168618646,24.0284379767826,11908.4320119553,0.0,1.0
2023-02-08,24.1258,24.39,24.1258,24.37,2877,24.0641464898407,24.3276713264312,24.0641464898407,24.3077224364547,2884.37101350356,0.0,1.0
2023-02-09,24.24,24.72,24.1,24.7,18437,24.1780546516069,24.6568280110447,24.0384124217709,24.6368791210681,18484.2364879963,0.0,1.0
2023-02-10,23.8074,23.95,23.68,23.87,11115,23.7465601614137,23.8887957469466,23.6194857322629,23.8090001870403,11143.477168958,0.0,1.0
2023-02-13,23.91,24.0,23.78,23.78,11036,23.8488979669935,23.9386679718881,23.7192301821457,23.7192301821457,11064.2747671273,0.0,1.0
2023-02-14,24.1897,24.25,23.75,23.77,9301,24.1278831933159,24.1880290965952,23.6893068471809,23.7092557371575,9324.82961299846,0.0,1.0
2023-02-15,24.4324,24.4324,24.08,24.19,11422,24.3699629731816,24.3699629731816,24.0184635317943,24.1281824266655,11451.2637178442,0.0,1.0
2023-02-16,23.9275,24.25,23.92,24.13,11146,23.866353245723,24.1880290965952,23.8588724119818,24.0683357567358,11174.5565924611,0.0,1.0
2023-02-17,23.67,23.81,23.53,23.8,8614,23.6095112872746,23.7491535171106,23.4698690574386,23.7391790721223,8636.06948568637,0.0,1.0
2023-02-21,23.11,23.5576,23.11,23.32,13592,23.0509423679305,23.4973985256063,23.0509423679305,23.2604057126846,13626.8233630659,0.0,1.0
2023-02-22,23.2142,23.33,23.14,23.27,7030,23.1548760847085,23.2703801576728,23.0808657028954,23.2105334877431,7048.0112008794,0.0,1.0
2023-02-23,23.53,23.57,23.17,23.57,4451,23.4698690574386,23.5097668373917,23.1107890378603,23.5097668373917,4462.40367782563,0.0,1.0
2023-02-24,22.9485,23.035,22.87,22.98,2334,22.8898550813697,22.9761340305184,22.8115556882117,22.9212745830828,2339.9798211739,0.0,1.0
2023-02-27,23.04,23.25,23.01,23.14,17558,22.9811212530125,23.1905845977666,22.9511979180477,23.0808657028954,17602.9844473742,0.0,1.0
2023-02-28,23.19,23.32,22.97,22.97,36021,23.1307379278368,23.2604057126846,22.9113001380945,22.9113001380945,36113.2875486312,0.0,1.0
2023-03-01,23.24,23.48,23.24,23.36,7733,23.1806101527783,23.4199968324971,23.1806101527783,23.3003034926377,7752.81232096733,0.0,1.0
2023-03-02,23.4023,23.41,23.03,23.03,6152,23.3424953949382,23.3501757175791,22.9711468080242,22.9711468080242,6167.76172230583,0.0,1.0
2023-03-03,23.65,23.7,23.39,23.39,11588,23.589562397298,23.6394346222395,23.3302268276026,23.3302268276026,11617.6890178934,0.0,1.0
2023-03-06,23.47,23.842,23.47,23.62,7005,23.4100223875089,23.7810717410731,23.4100223875089,23.5596390623332,7022.94714966716,0.0,1.0
2023-03-07,23.24,23.48,23.2272,23.48,2889,23.1806101527783,23.4199968324971,23.1678428631933,23.4199968324971,2896.40175808543,0.0,1.0
2023-03-08,23.395,23.46,23.25,23.25,7591,23.3352140500967,23.4000479425206,23.1905845977666,23.1905845977666,7610.44851008187,0.0,1.0
2023-03-09,22.8946,23.4156,22.88,23.33,32428,22.8360928228828,23.3557614067726,22.8215301331999,23.2703801576728,32511.0821084093,0.0,1.0
2023-03-10,22.3546,22.9,22.29,22.72,17668,22.2974727935154,22.8414790231765,22.233037878891,22.6619390133874,17713.266272708,0.0,1.0
2023-03-13,22.49,22.63,22.06,22.27,8011,22.4325267786568,22.5721690084928,22.0036256441604,22.2130889889145,8031.52457044734,0.0,1.0
2023-03-14,22.7638,22.7638,22.5978,22.71,5644,22.7056270824361,22.7056270824361,22.5400512956305,22.6519645683991,5658.4602016733,0.0,1.0
2023-03-15,22.4255,22.4255,22.146,22.28,11757,22.3681916084823,22.3681916084823,22.0894058710597,22.2230634339027,11787.1220040881,0.0,1.0
2023-03-16,23.0807,23.11,22.49,22.49,5641,23.0217172441149,23.0509423679305,22.4325267786568,22.4325267786568,5655.45251552783,0.0,1.0
2023-03-17,22.951,22.951,22.9,22.95,1761,22.8923486926168,22.8923486926168,22.8414790231765,22.8913512481179,1765.51176738956,0.0,1.0
2023-03-20,22.8895,22.9,22.73,22.79,10993,22.8310058559388,22.8414790231765,22.6719134583756,22.7317601283054,11021.1645990423,0.0,1.0
2023-03-21,23.2966,23.325,23.02,23.02,3003,23.237065511412,23.2653929351787,22.961172363036,22.961172363036,3010.6938316132,0.0,1.0
2023-03-22,22.87,23.51,22.87,23.4,12744,22.8115556882117,23.449920167462,22.8115556882117,23.3402012725908,12776.6507459469,0.0,1.0
2023-03-23,23.2569,23.5416,23.07,23.21,16929,23.1974669648085,23.481439413625,23.0110445879774,23.1506868178134,16972.3729188744,0.0,1.0
2023-03-24,23.0394,23.16,22.81,23.14,12117,22.9805227863132,23.100814592872,22.7517090182819,23.0808657028954,12148.0443415442,0.0,1.0
2023-03-27,23.04,23.16,23.0,23.14,20920,22.9811212530125,23.100814592872,22.9412234730594,23.0808657028954,20973.5980543951,0.0,1.0
2023-03-28,22.924,22.98,22.85,22.95,12777,22.8654176911484,22.9212745830828,22.7916067982351,22.8913512481179,12809.7352935471,0.0,1.0
2023-03-29,23.3138,23.35,23.08,23.09,13279,23.2542215567918,23.2903290476494,23.0210190329657,23.030993477954,13313.0214418887,0.0,1.0
2023-03-30,23.5501,23.63,23.5,23.57,4661,23.489917691865,23.5696135073214,23.4399457224737,23.5097668373917,4672.94170800838,0.0,1.0
2023-03-31,23.9985,24.01,23.63,23.65,4423,23.9371718051398,23.9486424168763,23.5696135073214,23.589562397298,4434.33194046794,0.0,1.0
2023-04-03,23.9452,23.9452,23.75,23.93,3798,23.8840080133522,23.8840080133522,23.6893068471809,23.86884685697,3807.73066016216,0.0,1.0
2023-04-04,23.82,24.08,23.8,24.01,5884,23.7591279620989,24.0184635317943,23.7391790721223,23.9486424168763,5899.07509331072,0.0,1.0
2023-04-05,23.3814,23.75,23.26,23.75,3980,23.3216488049126,23.6893068471809,23.2005590427548,23.6893068471809,3990.19695298721,0.0,1.0
2023-04-06,23.33,23.35,23.04,23.19,7291,23.2703801576728,23.2903290476494,22.9811212530125,23.1307379278368,7309.67989553511,0.0,1.0
2023-04-10,23.3121,23.32,23.02,23.02,5073,23.2525259011438,23.2604057126846,22.961172363036,22.961172363036,5085.99727198595,0.0,1.0
2023-04-11,23.3993,23.45,23.31,23.42,12557,23.3395030614417,23.3900734975323,23.2504312676963,23.3601501625674,12589.1716428795,0.0,1.0
2023-04-12,23.307,23.71,23.29,23.6,11409,23.2474389341998,23.6494090672277,23.2304823777197,23.5396901723566,11438.2304112138,0.0,1.0
2023-04-13,23.64,23.76,23.47,23.47,16444,23.5795879523097,23.6992812921692,23.4100223875089,23.4100223875089,16486.1303253572,0.0,1.0
2023-04-14,23.4706,23.51,23.3171,23.4054,9976,23.4106208542082,23.449920167462,23.257513123638,23.3455874728845,10001.5589957287,0.0,1.0
2023-04-17,23.49,23.5313,23.3001,23.39,6429,23.4299712774854,23.4711657352871,23.2405565671579,23.3302268276026,6445.47140973737,0.0,1.0
2023-04-18,23.4372,23.46,23.4,23.4404,4503,23.3773062079473,23.4000479425206,23.3402012725908,23.3804980303435,4514.53690434707,0.0,1.0
2023-04-19,23.1551,23.2532,23.14,23.19,3415,23.0959271148277,23.1937764201628,23.0808657028954,23.1307379278368,3423.74939559078,0.0,1.0
2023-04-20,23.0874,23.235,23.04,23.04,2205,23.028400122257,23.1756229302841,22.9811212530125,22.9811212530125,2210.64931691879,0.0,1.0
2023-04-21,23.0178,23.03,22.88,22.88,2967,22.9589779851385,22.9711468080242,22.8215301331999,22.8215301331999,2974.6015978676,0.0,1.0
2023-04-24,22.86,23.0,22.75,23.0,11437,22.8015812432234,22.9412234730594,22.6918623483522,22.9412234730594,11466.3021485715,0.0,1.0
2023-04-25,22.12,22.56,22.12,22.56,9229,22.0634723140902,22.5023478935748,22.0634723140902,22.5023478935748,9252.64514550724,0.0,1.0
2023-04-26,22.2,22.39,22.17,22.2,9682,22.1432678739965,22.3327823287739,22.1133445390316,22.1432678739965,9706.80575347286,0.0,1.0
2023-04-27,22.4958,22.4964,22.22,22.235,7090,22.43831195675,22.4389104234493,22.163216763973,22.1781784314555,7108.16492378875,0.0,1.0
2023-04-28,22.5299,22.58,22.32,22.32,7067,22.47232481416,22.5222967835513,22.2629612138559,22.2629612138559,7085.10599667351,0.0,1.0
2023-05-01,22.46,22.64,22.3901,22.49,4743,22.4026034436919,22.5821434534811,22.3328820732238,22.4325267786568,4755.1517959845,0.0,1.0
2023-05-02,22.1,22.26,22.0311,22.26,17151,22.0435234241136,22.2031145439262,21.9747994981443,22.2031145439262,17194.9416936391,0.0,1.0
2023-05-03,22.1438,22.42,22.1438,22.21,6487,22.0872114931623,22.3627056637388,22.0872114931623,22.1532423189847,6503.62000854973,0.0,1.0
2023-05-04,22.2,22.3,22.16,22.23,13477,22.1432678739965,22.2430123238793,22.1033700940433,22.1731912089613,13511.5287274895,0.0,1.0
2023-05-05,22.515,22.515,22.35,22.38,1963,22.4574628911275,22.4574628911275,22.2928845488208,22.3228078837856,1968.02930118439,0.0,1.0
2023-05-08,22.66,22.67,22.51,22.57,12416,22.6020923434576,22.6120667884459,22.4524756686333,22.5123223385631,12447.8103940425,0.0,1.0
2023-05-09,22.5749,22.61,22.5,22.5,1128,22.5172098166073,22.5522201185162,22.442501223645,22.442501223645,1130.88999069587,0.0,1.0
2023-05-10,22.8345,22.86,22.7176,22.8,4109,22.7761464085032,22.8015812432234,22.6595451465902,22.7417345732937,4119.52745724232,0.0,1.0
2023-05-11,22.93,22.945,22.75,22.91,13960,22.8714023581414,22.8863640256238,22.6918623483522,22.8514534681648,13995.7661969099,0.0,1.0
2023-05-12,22.81,22.93,22.73,22.93,10815,22.7517090182819,22.8714023581414,22.6719134583756,22.8714023581414,10842.7085544112,0.0,1.0
2023-05-15,23.2002,23.21,22.85,22.85,3596,23.1409118617249,23.1506868178134,22.7916067982351,22.7916067982351,3605.21312636733,0.0,1.0
2023-05-16,22.991,23.06,22.991,23.06,2832,22.9322464725699,23.0010701429891,22.9322464725699,23.0010701429891,2839.25572132155,0.0,1.0
2023-05-17,23.435,23.47,23.03,23.1,9733,23.3751118300499,23.4100223875089,22.9711468080242,23.0409679229423,9757.93641794582,0.0,1.0
2023-05-18,23.8596,23.8596,23.49,23.49,10186,23.7986267642525,23.7986267642525,23.4299712774854,23.4299712774854,10212.0970259115,0.0,1.0
2023-05-19,23.745,23.89,23.7,23.89,6707,23.6843196246867,23.8289490770169,23.6394346222395,23.8289490770169,6724.18365921739,0.0,1.0
2023-05-22,23.965,23.99,23.788,23.788,6907,23.9037574144291,23.9286935268998,23.7272097381364,23.7272097381364,6924.69606891521,0.0,1.0
2023-05-23,23.513,23.86,23.51,23.795,7085,23.4529125009585,23.799025742052,23.449920167462,23.7341918496282,7103.15211354631,0.0,1.0
2023-05-24,23.352,23.44,23.22,23.41,6993,23.2923239366471,23.380099052544,23.1606612628017,23.3501757175791,7010.91640508529,0.0,1.0
2023-05-25,23.593,23.66,23.4282,23.66,9579,23.5327080608648,23.5995368422863,23.3683292074578,23.5995368422863,9603.54186247849,0.0,1.0
2023-05-26,24.65,24.72,23.95,23.95,61941,24.5870068961267,24.6568280110447,23.8887957469466,23.8887957469466,62099.6958454724,0.0,1.0
2023-05-30,24.535,24.84,24.46,24.84,16517,24.4723007787614,24.7765213509041,24.3974924413492,24.7765213509041,16559.3173548969,0.0,1.0
2023-05-31,24.4828,24.5699,24.26,24.44,61626,24.4202341759225,24.5071115917705,24.1980035415835,24.3775435513727,61783.8888001984,0.0,1.0
2023-06-01,24.8711,24.97,24.42,24.42,19355,24.8075418748177,24.9061891357519,24.3575946613961,24.3575946613961,19404.5884485094,0.0,1.0
2023-06-02,25.1335,25.3988,25.0,25.0,30742,25.0692713113104,25.3338933368496,24.9361124707167,24.9361124707167,30820.7624946564,0.0,1.0
2023-06-05,25.1425,25.235,24.91,25.16,9722,25.0782483117998,25.1705119279415,24.8463424658221,25.0957035905293,9746.90823541245,0.0,1.0
2023-06-06,25.27,25.42,25.01,25.01,26083,25.2054224854005,25.3550391602248,24.946086915705,24.946086915705,26149.825910745,0.0,1.0
2023-06-07,24.84,25.365,24.785,25.32,16984,24.7765213509041,25.3001797127892,24.7216619034686,25.2552947103419,17027.5138315414,0.0,1.0
2023-06-08,24.9,24.99,24.73,24.742,84754,24.8363680208339,24.9261380257284,24.666802456033,24.6787717900189,84971.1438576574,0.0,1.0
2023-06-09,24.8695,25.16,24.8001,25.03,14613,24.8059459636196,25.0957035905293,24.7367233154009,24.9660358056816,14650.4392145733,0.0,1.0
2023-06-12,25.255,25.3,24.96,24.96,20864,25.190460817918,25.2353458203653,24.8962146907636,24.8962146907636,20917.4545796797,0.0,1.0
2023-06-13,25.5773,25.6504,25.43,25.6,35469,25.5119371798905,25.5848503727549,25.3650136052131,25.5345791700139,35559.8732978651,0.0,1.0
2023-06-14,25.5798,25.7699,25.43,25.5,7543,25.5144307911376,25.7040449903649,25.3650136052131,25.4348347201311,7562.32553175438,0.0,1.0
2023-06-15,25.9,25.955,25.37,25.42,34946,25.8338125196625,25.8886719670981,25.3051669352833,25.3550391602248,35035.5333465052,0.0,1.0
2023-06-16,25.6791,26.08,25.56,26.08,17483,25.6134770298713,26.0133525294517,25.4946813900608,26.0133525294517,17527.7922937375,0.0,1.0
2023-06-20,25.5397,25.62,25.32,25.56,28787,25.4744332667346,25.5545280599905,25.2552947103419,25.4946813900608,28860.7536898599,0.0,1.0
2023-06-21,25.1192,25.39,25.03,25.36,13438,25.0550078549771,25.3251158252599,24.9660358056816,25.295192490295,13472.4288075985,0.0,1.0
2023-06-22,25.2007,25.206,24.91,24.95,3792,25.1362995816316,25.1415860374754,24.8463424658221,24.8862402457753,3801.71528787123,0.0,1.0
2023-06-23,24.8745,24.93,24.81,24.91,10092,24.8109331861137,24.8662913557987,24.7465980159393,24.8463424658221,10117.8561933535,0.0,1.0
2023-06-26,24.7481,25.02,24.71,24.85,10113,24.6848562014618,24.9560613606933,24.6468535660564,24.7864957958924,10138.9099963717,0.0,1.0
2023-06-27,25.115,25.24,24.78,24.85,14645,25.050818588082,25.1754991504356,24.7166746809744,24.7864957958924,14682.521200125,0.0,1.0
2023-06-28,25.3,25.4,24.97,24.97,69874,25.2353458203653,25.3350902702482,24.9061891357519,24.9061891357519,70053.0205761377,0.0,1.0
2023-06-29,25.21,25.26,25.14,25.18,12152,25.1455758154707,25.1954480404122,25.0757547005527,25.1156524805059,12183.1340132413,0.0,1.0
2023-06-30,25.5634,25.6428,25.51,25.52,22936,25.4980727013568,25.5772697945638,25.4448091651193,25.4547836101076,22994.7631441494,0.0,1.0
2023-07-03,25.6554,25.71,25.53,25.6,13794,25.589837595249,25.6442980648851,25.4647580550959,25.5345791700139,13829.3408968607,0.0,1.0
2023-07-05,25.47,25.48,25.3422,25.42,40214,25.4049113851662,25.4148858301545,25.2774379782159,25.3550391602248,40317.0302179465,0.0,1.0
2023-07-06,24.97,25.08,24.72,25.08,74221,24.9061891357519,25.015908030623,24.6568280110447,25.015908030623,74411.1578009202,0.0,1.0
2023-07-07,25.0323,25.2387,24.93,24.93,90413,24.9683299280289,25.1742024725871,24.8662913557987,24.8662913557987,90644.6424900582,0.0,1.0
2023-07-10,25.26,25.315,24.91,24.91,6396,25.1954480404122,25.2503074878478,24.8463424658221,24.8463424658221,6412.38686213721,0.0,1.0
2023-07-11,25.72,25.73,25.39,25.43,22581,25.6542725098734,25.6642469548617,25.3251158252599,25.3650136052131,22638.8536169356,0.0,1.0
2023-07-12,25.76,26.01,25.63,26.01,27593,25.6941702898265,25.9435314145337,25.5645025049788,25.9435314145337,27663.6946039638,0.0,1.0
2023-07-13,26.38,26.43,26.11,26.11,26237,26.3125858791003,26.3624581040417,26.0432758644165,26.0432758644165,26304.2204662123,0.0,1.0
2023-07-14,26.2427,26.46,26.19,26.45,15890,26.1756367494111,26.3923814390066,26.1230714243228,26.3824069940183,15930.7109504941,0.0,1.0
2023-07-17,26.58,26.6542,26.22,26.22,34646,26.512074778866,26.5860851606791,26.1529947592877,26.1529947592877,34734.7647319585,0.0,1.0
2023-07-18,26.6753,26.7,26.46,26.53,26349,26.6071312396044,26.6317681187255,26.3923814390066,26.4622025539246,26416.5074156431,0.0,1.0
2023-07-19,26.6665,26.87,26.5511,26.78,11287,26.5983537280147,26.8013336835263,26.4832486328499,26.7115636786318,11315.9178412981,0.0,1.0
2023-07-20,25.845,26.2,25.8,26.2,10072,25.7789530722269,26.1330458693111,25.7340680697797,26.1330458693111,10097.8049523837,0.0,1.0
2023-07-21,25.96,26.0802,25.9001,26.01,4499,25.8936591895922,26.0135520183515,25.8339122641124,25.9435314145337,4510.52665615313,0.0,1.0
2023-07-24,25.9256,25.95,25.87,25.95,8828,25.8593470988325,25.883684744604,25.8038891846977,25.883684744604,8850.61776406308,0.0,1.0
2023-07-25,26.0797,26.135,26.04,26.085,9033,26.013053296102,26.0682119768873,25.9734547494985,26.0183397519458,9056.14298400337,0.0,1.0
2023-07-26,25.944,25.99,25.77,25.8,11381,25.877700077611,25.9235825245571,25.7041447348148,25.7340680697797,11410.1586738561,0.0,1.0
2023-07-27,25.83,26.385,25.77,26.33,11450,25.7639914047445,26.3175731015944,25.7041447348148,26.2627136541589,11479.3354552019,0.0,1.0
2023-07-28,26.4238,26.45,26.27,26.27,7560,26.356273948149,26.3824069940183,26.2028669842291,26.2028669842291,7579.3690865787,0.0,1.0
2023-07-31,26.6081,26.625,26.52,26.52,5696,26.5401029692831,26.5569597813133,26.4522281089363,26.4522281089363,5710.59342819475,0.0,1.0
2023-08-01,26.67,26.7269,26.53,26.53,6253,26.6018447837606,26.658599375744,26.4622025539246,26.4622025539246,6269.02048920326,0.0,1.0
2023-08-02,25.68,26.18,25.6399,26.18,18543,25.6143747299202,26.1130969793346,25.5743772055172,26.1130969793346,18590.5080651361,0.0,1.0
2023-08-03,25.5754,25.65,25.4953,25.4953,3005,25.5100420353427,25.5844513949554,25.4301467309866,25.4301467309866,3012.69895571019,0.0,1.0
2023-08-04,25.48,25.815,25.4619,25.77,11765,25.4148858301545,25.7490297372621,25.3968320847257,25.7041447348148,11795.142500476,0.0,1.0
2023-08-07,25.64,25.72,25.431,25.65,28425,25.5744769499671,25.6542725098734,25.3660110497119,25.5844513949554,28497.8262283068,0.0,1.0
2023-08-08,25.2003,25.28,24.9142,25.11,58042,25.1359006038321,25.2153969303888,24.8505317327172,25.0458313655879,58190.7064184128,0.0,1.0
2023-08-09,25.024,25.175,24.9501,25.175,3816,24.9600511386886,25.1106652580117,24.8863399902252,25.1106652580117,3825.77677703497,0.0,1.0
2023-08-10,25.16,25.52,25.01,25.27,22069,25.0957035905293,25.4547836101076,24.946086915705,25.2054224854005,22125.5418481092,0.0,1.0
2023-08-11,24.86,25.105,24.84,24.88,46663,24.7964702408807,25.0408441430937,24.7765213509041,24.8164191308573,46782.5528686537,0.0,1.0
2023-08-14,24.96,24.99,24.81,24.8852,8433,24.8962146907636,24.9261380257284,24.7465980159393,24.8216058422512,8454.60575490981,0.0,1.0
2023-08-15,24.6484,24.91,24.6484,24.91,9386,24.5854109849286,24.8463424658221,24.5854109849286,24.8463424658221,9410.04738712005,0.0,1.0
2023-08-16,24.31,24.63,24.31,24.56,6713,24.2478757665249,24.5670580061501,24.2478757665249,24.4972368912321,6730.19903150832,0.0,1.0
2023-08-17,23.9192,24.42,23.9,24.4,19374,23.8580744563827,24.3575946613961,23.8389235220052,24.3376457714195,19423.6371274307,0.0,1.0
2023-08-18,23.895,23.95,23.55,23.55,4103,23.833936299511,23.8887957469466,23.4898179474152,23.4898179474152,4113.51208495139,0.0,1.0
2023-08-21,24.075,24.12,23.911,24.0,8866,24.0134763093002,24.0583613117475,23.8498954114923,23.9386679718881,8888.71512190566,0.0,1.0
2023-08-22,24.1106,24.15,24.05,24.15,1292,24.0489853334585,24.0882846467124,23.9885401968295,24.0882846467124,1295.31016664811,0.0,1.0
2023-08-23,24.4607,24.5399,24.29,24.29,3119,24.3981906524984,24.4771882568057,24.2279268765484,24.2279268765484,3126.99102923796,0.0,1.0
2023-08-24,24.0422,24.71,24.0422,24.71,26076,23.9807601297386,24.6468535660564,23.9807601297386,24.6468535660564,26142.8079764056,0.0,1.0
2023-08-25,24.054,24.0619,23.73,23.93,19443,23.9925299748248,24.0004097863656,23.6693579572043,23.86884685697,19492.8139087764,0.0,1.0
2023-08-28,24.2969,24.3005,24.1701,24.275,3675,24.2348092435903,24.2384000437861,24.1083332811388,24.2129652090659,3684.41552819798,0.0,1.0
2023-08-29,24.7202,24.815,24.27,24.27,8416,24.6570274999445,24.7515852384334,24.2079779865718,24.2079779865718,8437.56220008548,0.0,1.0
2023-08-30,24.91,25.03,24.59,24.59,14560,24.8463424658221,24.9660358056816,24.527160226197,24.527160226197,14597.3034260035,0.0,1.0
2023-08-31,25.06,25.1999,24.99,24.99,31828,24.9959591406464,25.1355016260326,24.9261380257284,24.9261380257284,31909.5448793158,0.0,1.0
2023-09-01,25.17,25.41,25.17,25.23,7272,25.1056780355176,25.3450647152365,25.1056780355176,25.1655247054473,7290.6312166138,0.0,1.0
2023-09-05,25.17,25.29,25.08,25.13,9425,25.1056780355176,25.225371375377,25.015908030623,25.0657802555644,9449.14730701115,0.0,1.0
2023-09-06,25.0133,25.095,24.88,25.09,11379,24.9493784825511,25.0308696981054,24.8164191308573,25.0258824756113,11408.1535497592,0.0,1.0
2023-09-07,24.87,24.92,24.635,24.7,7393,24.806444685869,24.8563169108104,24.5720452286443,24.6368791210681,7411.941224481,0.0,1.0
2023-09-08,24.69,24.86,24.67,24.85,11734,24.6269046760798,24.7964702408807,24.6069557861033,24.7864957958924,11764.0630769728,0.0,1.0
2023-09-11,24.85,24.94,24.7901,24.94,5161,24.7864957958924,24.876265800787,24.7267488704126,24.876265800787,5174.22273225301,0.0,1.0
2023-09-12,24.6897,24.8197,24.6897,24.7,8897,24.6266054427302,24.7562732275779,24.6266054427302,24.6368791210681,8919.79454540882,0.0,1.0
2023-09-13,24.6248,24.66,24.6,24.6,23566,24.5618712947562,24.596981341115,24.5371346711853,24.5371346711853,23626.3772346976,0.0,1.0
2023-09-14,24.7316,24.7799,24.65,24.65,7467,24.6683983672311,24.7165749365245,24.5870068961267,24.5870068961267,7486.13081606921,0.0,1.0
2023-09-15,24.36,24.58,24.29,24.58,4241,24.2977479914664,24.5171857812087,24.2279268765484,24.5171857812087,4251.86564764289,0.0,1.0
2023-09-18,24.405,24.53,24.3501,24.3501,2354,24.3426329939137,24.4673135562672,24.287873290928,24.287873290928,2360.03106214368,0.0,1.0
2023-09-19,24.163,24.1899,23.9721,24.18,8328,24.1012514251971,24.1280826822156,23.9108392703707,24.1182079816772,8349.33673981845,0.0,1.0
2023-09-20,23.89,24.26,23.89,24.26,27081,23.8289490770169,24.1980035415835,23.8289490770169,24.1980035415835,27150.3828351373,0.0,1.0
2023-09-21,23.3934,23.76,23.3749,23.76,5726,23.3336181388986,23.6992812921692,23.3151654156703,23.6992812921692,5740.67028964942,0.0,1.0
2023-09-22,23.55,23.706,23.54,23.62,4499,23.4898179474152,23.6454192892324,23.4798435024269,23.5596390623332,4510.52665615311,0.0,1.0
2023-09-25,23.64,23.66,23.36,23.37,20861,23.5795879523097,23.5995368422863,23.3003034926377,23.310277937626,20914.4468935342,0.0,1.0
2023-09-26,23.2059,23.4001,23.18,23.4,22427,23.1465972953682,23.3403010170407,23.1207634828485,23.3402012725908,22484.4590614683,0.0,1.0
2023-09-27,23.27,23.48,23.11,23.39,19413,23.2105334877431,23.4199968324971,23.0509423679305,23.3302268276026,19462.7370473218,0.0,1.0
2023-09-28,23.5048,23.62,23.14,23.17,11128,23.4447334560681,23.5596390623332,23.0808657028954,23.1107890378603,11156.5104755883,0.0,1.0
2023-09-29,23.56,23.93,23.54,23.88,28474,23.4997923924034,23.86884685697,23.4798435024269,23.8189746320286,28546.9517686828,0.0,1.0
2023-10-02,23.69,23.71,23.55,23.64,46701,23.6294601772512,23.6494090672277,23.4898179474152,23.5795879523097,46820.6502264962,0.0,1.0
2023-10-03,23.16,23.42,23.04,23.42,6737,23.100814592872,23.3601501625674,22.9811212530125,23.3601501625674,6754.26052067205,0.0,1.0
2023-10-04,23.42,23.42,23.19,23.25,5949,23.3601501625674,23.3601501625674,23.1307379278368,23.1905845977666,5964.24162646253,0.0,1.0
2023-10-05,23.24,23.34,23.0201,23.33,39403,23.1806101527783,23.2803546026611,22.9612721074858,23.2703801576728,39503.9523966217,0.0,1.0
2023-10-06,23.733,23.88,23.397,23.397,5964,23.6723502907008,23.8189746320286,23.3372089390944,23.3372089390944,5979.28005718987,0.0,1.0
2023-10-09,23.77,23.9,23.61,23.615,16872,23.7092557371575,23.8389235220052,23.5496646173449,23.554651839839,16915.2268821105,0.0,1.0
2023-10-10,24.06,24.3,23.89,23.89,454825,23.9985146418178,24.2379013215367,23.8289490770169,23.8289490770169,455990.283704121,0.0,1.0
2023-10-11,24.03,24.14,23.915,24.14,11635,23.9685913068529,24.0783102017241,23.8538851894876,24.0783102017241,11664.8094341724,0.0,1.0
2023-10-12,23.84,24.13,23.84,24.13,2064,23.7790768520755,24.0683357567358,23.7790768520755,24.0683357567358,2069.2880680818,0.0,1.0
2023-10-13,23.4717,23.625,23.4048,23.62,17035,23.4117180431569,23.5646262848273,23.3449890061852,23.5596390623332,17078.6444960143,0.0,1.0
2023-10-16,23.9,23.96,23.44,23.44,40216,23.8389235220052,23.8987701919349,23.380099052544,23.380099052544,40319.0353420435,0.0,1.0
2023-10-17,23.8302,23.9806,23.53,23.53,6744,23.7693018959869,23.9193175486108,23.4698690574386,23.4698690574386,6761.27845501149,0.0,1.0
2023-10-18,23.34,23.52,23.34,23.52,6368,23.2803546026611,23.4598946124503,23.2803546026611,23.4598946124503,6384.31512477953,0.0,1.0
2023-10-19,23.02,23.44,23.02,23.44,5143,22.961172363036,23.380099052544,22.961172363036,23.380099052544,5156.17661538018,0.0,1.0
2023-10-20,22.6146,22.96,22.57,22.96,4181,22.5568083632108,22.9013256931062,22.5123223385631,22.9013256931062,4191.71192473354,0.0,1.0
2023-10-23,22.52,22.76,22.3,22.36,24739,22.4624501136216,22.7018367933405,22.2430123238793,22.302858993809,24802.3825175755,0.0,1.0
2023-10-24,22.8734,22.8734,22.69,22.69,1850,22.8149469995077,22.8149469995077,22.6320156784225,22.6320156784225,1854.7397897051,0.0,1.0
2023-10-25,22.17,22.63,22.162,22.56,5993,22.1133445390316,22.5721690084928,22.105364983041,22.5023478935748,6008.35435659605,0.0,1.0
2023-10-26,21.97,22.2,21.8201,22.12,9791,21.9138556392659,22.1432678739965,21.7643387088914,22.0634723140902,9816.08501675819,0.0,1.0
2023-10-27,21.87,22.12,21.86,22.12,4542,21.814111189383,22.0634723140902,21.8041367443947,22.0634723140902,4553.63682423815,0.0,1.0
2023-10-30,22.1174,22.2,22.0,22.15,12272,22.0608789583932,22.1432678739965,21.9437789742307,22.093395649055,12303.44145906,0.0,1.0
2023-10-31,22.28,22.42,22.1,22.15,527369,22.2230634339027,22.3627056637388,22.0435234241136,22.093395649055,528720.144949726,0.0,1.0
2023-11-01,22.4,22.498,22.12,22.36,12648,22.3427567737622,22.4405063346474,22.0634723140902,22.302858993809,12680.404789292,0.0,1.0
2023-11-02,22.86,23.03,22.8006,22.88,4332,22.8015812432234,22.9711468080242,22.7423330399929,22.8215301331999,4343.09879405541,0.0,1.0
2023-11-03,23.555,23.58,23.09,23.09,8385,23.4948051699093,23.51974128238,23.030993477954,23.030993477954,8406.48277658233,0.0,1.0
2023-11-06,23.35,23.6,23.2586,23.6,11086,23.2903290476494,23.5396901723566,23.1991626204565,23.5396901723566,11114.4028695518,0.0,1.0
2023-11-07,23.8262,23.92,23.794,23.794,3754,23.7653121179916,23.8588724119818,23.7331944051293,23.7331944051293,3763.61793002864,0.0,1.0
2023-11-08,23.8,23.92,23.75,23.85,19439,23.7391790721223,23.8588724119818,23.6893068471809,23.7890512970638,19488.8036605825,0.0,1.0
2023-11-09,23.6536,24.12,23.6536,24.04,3502,23.5931531974938,24.0583613117475,23.5931531974938,23.9785657518412,3510.97229380934,0.0,1.0
2023-11-10,24.1189,24.1189,23.815,23.815,7784,24.0572641227988,24.0572641227988,23.7541407396048,23.7541407396048,7803.94298544029,0.0,1.0
2023-11-13,24.1558,24.24,24.01,24.1,4133,24.0940698248056,24.1780546516069,23.9486424168763,24.0384124217709,4143.58894640605,0.0,1.0
2023-11-14,25.0298,25.0298,24.65,24.65,21104,24.9658363167818,24.9658363167818,24.5870068961267,24.5870068961267,21158.0694713171,0.0,1.0
2023-11-15,25.06,25.33,25.06,25.12,13378,24.9959591406464,25.2652691553302,24.9959591406464,25.0558058105762,13412.2750846892,0.0,1.0
2023-11-16,24.9624,25.01,24.84,24.89,5770,24.8986085575608,24.946086915705,24.7765213509041,24.8263935758456,5784.78301978294,0.0,1.0
2023-11-17,25.1,25.17,25.0,25.02,18333,25.0358569205996,25.1056780355176,24.9361124707167,24.9560613606933,18379.9700349533,0.0,1.0
2023-11-20,25.5785,25.6112,25.26,25.26,10720,25.5131341132891,25.5457505484008,25.1954480404122,25.1954480404122,10747.4651598047,0.0,1.0
2023-11-21,25.3402,25.4201,25.2501,25.36,3853,25.2754430892182,25.3551389046747,25.1855733398738,25.295192490295,3862.87157282907,0.0,1.0
2023-11-22,25.455,25.59,25.35,25.57,5870,25.3899497176838,25.5246047250256,25.2852180453068,25.5046558350491,5885.03922463187,0.0,1.0
2023-11-24,25.5613,25.5613,25.4905,25.4905,521,25.4959780679093,25.4959780679093,25.4253589973922,25.4253589973922,522.334827262896,0.0,1.0
2023-11-27,25.6,25.78,25.38,25.5,30774,25.5345791700139,25.7141191798031,25.3151413802716,25.4348347201311,30852.8444802081,0.0,1.0
2023-11-28,25.7027,25.7027,25.51,25.51,3059,25.6370167200436,25.6370167200436,25.4448091651193,25.4448091651193,3066.83730632861,0.0,1.0
2023-11-29,26.06,26.23,26.0,26.0,19236,25.9934036394751,26.162969204276,25.9335569695454,25.9335569695454,19285.2835647392,0.0,1.0
2023-11-30,26.1417,26.24,25.9652,26.24,4444,26.0748948550294,26.1729436492643,25.8988459009862,26.1729436492643,4455.38574348621,0.0,1.0
2023-12-01,26.4532,26.462,26.13,26.19,4756,26.3855988164145,26.3943763280042,26.0632247543931,26.1230714243228,4768.18510261486,0.0,1.0
2023-12-04,26.06,26.17,25.89,26.11,7738,25.9934036394751,26.1031225343463,25.8238380746742,26.0432758644165,7757.82513120979,0.0,1.0
2023-12-05,25.96,26.02,25.75,26.02,23448,25.8936591895922,25.953505859522,25.6841958448382,25.953505859522,23508.0749129759,0.0,1.0
2023-12-06,25.79,26.1499,25.74,26.11,12503,25.7240936247914,26.0830738999198,25.6742213998499,26.0432758644165,12535.033292261,0.0,1.0
2023-12-07,25.94,26.0,25.87,25.87,34441,25.8737102996157,25.9335569695454,25.8038891846977,25.8038891846977,34529.2395120181,0.0,1.0
2023-12-08,26.1212,26.175,25.81,25.81,18749,26.0544472428034,26.1081097568404,25.7440425147679,25.7440425147679,18797.0358471249,0.0,1.0
2023-12-11,26.5235,26.5733,26.34,26.34,29824,26.4557191646822,26.5053919007239,26.2726880991471,26.2726880991471,29900.4105341433,0.0,1.0
2023-12-12,26.555,26.5799,26.3702,26.42,15755,26.4871386663953,26.5119750344161,26.3028109230118,26.3524836590534,15795.3650739481,0.0,1.0
2023-12-13,27.0007,27.11,26.515,26.6,12830,26.9316996795232,27.0407203632452,26.4472408864422,26.5320236688426,12862.871082117,0.0,1.0
2023-12-14,27.55,27.6,27.29,27.29,68989,27.4795959427298,27.5294681676713,27.2202603730344,27.2202603730344,69165.7531632247,0.0,1.0
2023-12-15,27.6221,27.71,27.56,27.65,14028,27.5515116910954,27.6391870625424,27.4895703877181,27.5793403926127,14063.9404162071,0.0,1.0
2023-12-18,27.6002,27.66,27.45,27.66,13923,27.529667656571,27.589314837601,27.379851492847,27.589314837601,13958.6714011158,0.0,1.0
2023-12-19,27.6744,27.85,27.63,27.63,23833,27.6036780383841,27.7788292923784,27.5593915026361,27.5593915026361,23894.0613016442,0.0,1.0
2023-12-20,27.2063,27.704,27.2063,27.61,11258,27.1367742684824,27.6332023955494,27.1367742684824,27.5394426126595,11286.8435418919,0.0,1.0
2023-12-21,27.7451,27.75,27.52,27.52,16451,27.6741973644513,27.6790848424956,27.449672607765,27.449672607765,16493.1482596966,0.0,1.0
2023-12-22,27.7249,27.8215,27.6511,27.7,6980,27.654048985575,27.7504021241618,27.5804375815614,27.6292126175541,6997.88309845493,0.0,1.0
2023-12-26,27.8371,27.9,27.72,27.72,12901,27.8371,27.9,27.72,27.72,12901,0.07132,1.0
2023-12-27,27.9332,28.0,27.85,27.96,23287,27.9332,28.0,27.85,27.96,23287,0.0,1.0
2023-12-28,28.0725,28.17,27.9801,28.06,17395,28.0725,28.17,27.9801,28.06,17395,0.0,1.0
2023-12-29,27.8701,28.04,27.82,28.029,15152,27.8701,28.04,27.82,28.029,15152,0.0,1.0
2024-01-02,27.0906,27.5,27.0906,27.5,4014,27.0906,27.5,27.0906,27.5,4014,0.0,1.0
2024-01-03,26.6047,26.76,26.5885,26.5885,2634,26.6047,26.76,26.5885,26.5885,2634,0.0,1.0
2024-01-04,26.4911,26.64,26.47,26.47,3912,26.4911,26.64,26.47,26.47,3912,0.0,1.0
2024-01-05,26.5504,26.75,26.48,26.75,5317,26.5504,26.75,26.48,26.75,5317,0.0,1.0
2024-01-08,27.16,27.1699,26.57,26.57,10560,27.16,27.1699,26.57,26.57,10560,0.0,1.0
2024-01-09,27.1895,27.26,26.93,26.93,93812,27.1895,27.26,26.93,26.93,93812,0.0,1.0
2024-01-10,27.38,27.4,27.19,27.19,16012,27.38,27.4,27.19,27.19,16012,0.0,1.0
2024-01-11,27.4323,27.48,27.185,27.48,5312,27.4323,27.48,27.185,27.48,5312,0.0,1.0
2024-01-12,27.4085,27.59,27.36,27.57,9171,27.4085,27.59,27.36,27.57,9171,0.0,1.0
2024-01-16,27.1604,27.305,27.03,27.2,6003,27.1604,27.305,27.03,27.2,6003,0.0,1.0
2024-01-17,26.85,26.91,26.564,26.79,26375,26.85,26.91,26.564,26.79,26375,0.0,1.0
2024-01-18,27.19,27.22,27.0301,27.1276,60183,27.19,27.22,27.0301,27.1276,60183,0.0,1.0
2024-01-19,27.87,27.87,27.4,27.5,12288,27.87,27.87,27.4,27.5,12288,0.0,1.0
2024-01-22,28.13,28.29,28.0201,28.05,32619,28.13,28.29,28.0201,28.05,32619,0.0,1.0
2024-01-23,28.2551,28.2799,28.113,28.19,5391,28.2551,28.2799,28.113,28.19,5391,0.0,1.0
2024-01-24,28.195,28.525,28.18,28.49,12067,28.195,28.525,28.18,28.49,12067,0.0,1.0
2024-01-25,28.1578,28.44,28.1001,28.44,5324,28.1578,28.44,28.1001,28.44,5324,0.0,1.0
2024-01-26,27.9138,28.1,27.87,28.02,4682,27.9138,28.1,27.87,28.02,4682,0.0,1.0
2024-01-29,28.3096,28.31,27.86,27.86,10319,28.3096,28.31,27.86,27.86,10319,0.0,1.0
2024-01-30,28.049,28.23,28.0112,28.23,5417,28.049,28.23,28.0112,28.23,5417,0.0,1.0
2024-01-31,27.5743,27.8992,27.2072,27.73,5236,27.5743,27.8992,27.2072,27.73,5236,0.0,1.0
2024-02-01,27.84,27.86,27.57,27.66,8872,27.84,27.86,27.57,27.66,8872,0.0,1.0
2024-02-02,28.1983,28.202,27.85,27.85,15829,28.1983,28.202,27.85,27.85,15829,0.0,1.0
2024-02-05,27.955,28.0,27.76,28.0,9315,27.955,28.0,27.76,28.0,9315,0.0,1.0
2024-02-06,27.9935,28.0,27.81,27.94,12275,27.9935,28.0,27.81,27.94,12275,0.0,1.0
2024-02-07,28.09,28.2,27.845,28.0,22769,28.09,28.2,27.845,28.0,22769,0.0,1.0
2024-02-08,28.65,28.81,28.18,28.18,27572,28.65,28.81,28.18,28.18,27572,0.0,1.0
2024-02-09,29.14,29.165,28.89,28.89,33697,29.14,29.165,28.89,28.89,33697,0.0,1.0
2024-02-12,29.0487,29.38,28.97,29.13,3657,29.0487,29.38,28.97,29.13,3657,0.0,1.0
2024-02-13,28.26,28.71,28.15,28.15,8601,28.26,28.71,28.15,28.15,8601,0.0,1.0
2024-02-14,28.8547,28.872,28.59,28.59,29307,28.8547,28.872,28.59,28.59,29307,0.0,1.0
2024-02-15,29.063,29.16,28.9025,28.95,6007,29.063,29.16,28.9025,28.95,6007,0.0,1.0
2024-02-16,29.0721,29.3,28.95,29.12,25958,29.0721,29.3,28.95,29.12,25958,0.0,1.0
2024-02-20,28.615,29.04,28.44,29.04,7692,28.615,29.04,28.44,29.04,7692,0.0,1.0
2024-02-21,28.07,28.14,27.88,28.1,6020,28.07,28.14,27.88,28.1,6020,0.0,1.0
2024-02-22,28.9565,29.28,28.72,28.87,21158,28.9565,29.28,28.72,28.87,21158,0.0,1.0
2024-02-23,28.9024,29.05,28.7448,28.96,11316,28.9024,29.05,28.7448,28.96,11316,0.0,1.0
2024-02-26,29.0858,29.266,28.99,28.99,7677,29.0858,29.266,28.99,28.99,7677,0.0,1.0
2024-02-27,29.22,29.3,29.0981,29.22,37832,29.22,29.3,29.0981,29.22,37832,0.0,1.0
2024-02-28,28.84,28.98,28.84,28.84,3311,28.84,28.98,28.84,28.84,3311,0.0,1.0
2024-02-29,29.23,29.24,28.855,29.05,13490,29.23,29.24,28.855,29.05,13490,0.0,1.0
2024-03-01,29.66,29.66,29.2297,29.36,12123,29.66,29.66,29.2297,29.36,12123,0.0,1.0
2024-03-04,29.47,29.56,29.32,29.51,24158,29.47,29.56,29.32,29.51,24158,0.0,1.0
2024-03-05,28.8346,29.2,28.65,29.2,6418,28.8346,29.2,28.65,29.2,6418,0.0,1.0
2024-03-06,29.311,29.45,29.1341,29.34,5821,29.311,29.45,29.1341,29.34,5821,0.0,1.0
2024-03-07,29.58,29.66,29.31,29.33,10958,29.58,29.66,29.31,29.33,10958,0.0,1.0
2024-03-08,29.2025,29.67,29.14,29.56,16141,29.2025,29.67,29.14,29.56,16141,0.0,1.0
2024-03-11,28.99,29.02,28.867,28.92,5435,28.99,29.02,28.867,28.92,5435,0.0,1.0
2024-03-12,29.2316,29.2316,29.09,29.09,3793,29.2316,29.2316,29.09,29.09,3793,0.0,1.0
2024-03-13,29.04,29.2,29.04,29.1227,4949,29.04,29.2,29.04,29.1227,4949,0.0,1.0
2024-03-14,28.6138,28.96,28.559,28.96,6464,28.6138,28.96,28.559,28.96,6464,0.0,1.0
2024-03-15,28.37,28.64,28.3,28.61,8633,28.37,28.64,28.3,28.61,8633,0.0,1.0
2024-03-18,28.6036,28.71,28.49,28.71,7002,28.6036,28.71,28.49,28.71,7002,0.0,1.0
2024-03-19,28.64,28.695,28.2605,28.45,7290,28.64,28.695,28.2605,28.45,7290,0.0,1.0
2024-03-20,29.17,29.22,28.64,28.73,8428,29.17,29.22,28.64,28.73,8428,0.0,1.0
2024-03-21,29.4726,29.74,29.4726,29.62,14269,29.4726,29.74,29.4726,29.62,14269,0.0,1.0
2024-03-22,29.48,29.52,29.25,29.51,19716,29.48,29.52,29.25,29.51,19716,0.0,1.0
2024-03-25,29.3599,29.49,29.18,29.22,17033,29.3599,29.49,29.18,29.22,17033,0.0,1.0
2024-03-26,29.3558,29.55,29.31,29.41,37755,29.3558,29.55,29.31,29.41,37755,0.0,1.0
2024-03-27,29.4171,29.4171,29.16,29.29,17619,29.4171,29.4171,29.16,29.29,17619,0.0,1.0
2024-03-28,29.4447,29.5599,29.4101,29.53,2774,29.4447,29.5599,29.4101,29.53,2774,0.0,1.0
2024-04-01,29.47,29.6,29.34,29.38,5003,29.47,29.6,29.34,29.38,5003,0.0,1.0
2024-04-02,29.2143,29.2143,28.9478,29.02,2525,29.2143,29.2143,28.9478,29.02,2525,0.0,1.0
2024-04-03,29.24,29.41,28.98,29.054,18325,29.24,29.41,28.98,29.054,18325,0.0,1.0
2024-04-04,28.77,29.6592,28.77,29.5,44168,28.77,29.6592,28.77,29.5,44168,0.0,1.0
2024-04-05,29.03,29.13,28.71,28.81,13428,29.03,29.13,28.71,28.81,13428,0.0,1.0
2024-04-08,29.0952,29.19,29.06,29.19,6008,29.0952,29.19,29.06,29.19,6008,0.0,1.0
2024-04-09,29.2747,29.39,29.03,29.39,5801,29.2747,29.39,29.03,29.39,5801,0.0,1.0
2024-04-10,28.8439,29.0688,28.71,28.83,34262,28.8439,29.0688,28.71,28.83,34262,0.0,1.0
2024-04-11,29.185,29.3,28.87,28.97,11559,29.185,29.3,28.87,28.97,11559,0.0,1.0
2024-04-12,28.5879,28.8,28.4516,28.8,3458,28.5879,28.8,28.4516,28.8,3458,0.0,1.0
2024-04-15,28.0335,28.81,27.95,28.81,6909,28.0335,28.81,27.95,28.81,6909,0.0,1.0
2024-04-16,27.9056,28.0099,27.78,27.83,4074,27.9056,28.0099,27.78,27.83,4074,0.0,1.0
2024-04-17,27.76,28.17,27.6817,28.08,37964,27.76,28.17,27.6817,28.08,37964,0.0,1.0
2024-04-18,27.51,27.81,27.47,27.7,8207,27.51,27.81,27.47,27.7,8207,0.0,1.0
2024-04-19,26.8642,27.3078,26.77,27.3078,11417,26.8642,27.3078,26.77,27.3078,11417,0.0,1.0
2024-04-22,27.01,27.05,26.54,26.88,54808,27.01,27.05,26.54,26.88,54808,0.0,1.0
2024-04-23,27.4753,27.55,27.04,27.04,1255,27.4753,27.55,27.04,27.04,1255,0.0,1.0
2024-04-24,27.6777,27.844,27.594,27.81,4419,27.6777,27.844,27.594,27.81,4419,0.0,1.0
2024-04-25,27.7,27.785,27.32,27.32,6071,27.7,27.785,27.32,27.32,6071,0.0,1.0
2024-04-26,28.24,28.365,28.15,28.15,11643,28.24,28.365,28.15,28.15,11643,0.0,1.0
2024-04-29,28.48,28.5,28.27,28.27,23982,28.48,28.5,28.27,28.27,23982,0.0,1.0
2024-04-30,27.8442,28.29,27.8001,28.19,3871,27.8442,28.29,27.8001,28.19,3871,0.0,1.0
2024-05-01,27.72,27.88,27.576,27.86,3234,27.72,27.88,27.576,27.86,3234,0.0,1.0
2024-05-02,28.1787,28.1787,27.6601,27.85,2091,28.1787,28.1787,27.6601,27.85,2091,0.0,1.0
2024-05-03,28.76,28.81,28.57,28.71,7690,28.76,28.81,28.57,28.71,7690,0.0,1.0
2024-05-06,29.0,29.0,28.76,28.76,15268,29.0,29.0,28.76,28.76,15268,0.0,1.0
2024-05-07,28.8935,29.03,28.87,28.87,3950,28.8935,29.03,28.87,28.87,3950,0.0,1.0
2024-05-08,28.6421,28.7199,28.59,28.66,4224,28.6421,28.7199,28.59,28.66,4224,0.0,1.0
2024-05-09,28.8409,28.92,28.7963,28.7963,2133,28.8409,28.92,28.7963,28.7963,2133,0.0,1.0
2024-05-10,28.899,29.0212,28.81,28.94,4121,28.899,29.0212,28.81,28.94,4121,0.0,1.0
2024-05-13,29.15,29.15,28.97,28.99,74146,29.15,29.15,28.97,28.99,74146,0.0,1.0
2024-05-14,29.09,29.12,28.88,28.96,25900,29.09,29.12,28.88,28.96,25900,0.0,1.0
2024-05-15,29.74,29.74,29.27,29.29,21655,29.74,29.74,29.27,29.29,21655,0.0,1.0
2024-05-16,29.7079,29.85,29.7079,29.75,1505,29.7079,29.85,29.7079,29.75,1505,0.0,1.0
2024-05-17,29.7451,29.81,29.73,29.73,9615,29.7451,29.81,29.73,29.73,9615,0.0,1.0
2024-05-20,29.94,29.94,29.6701,29.69,3170,29.94,29.94,29.6701,29.69,3170,0.0,1.0
2024-05-21,29.6,29.73,29.59,29.66,1864,29.6,29.73,29.59,29.66,1864,0.0,1.0
2024-05-22,29.664,29.78,29.52,29.71,2431,29.664,29.78,29.52,29.71,2431,0.0,1.0
2024-05-23,29.4253,30.0,29.35,30.0,15459,29.4253,30.0,29.35,30.0,15459,0.0,1.0
2024-05-24,29.535,29.62,29.48,29.48,3010,29.535,29.62,29.48,29.48,3010,0.0,1.0
2024-05-28,29.6036,29.828,29.57,29.76,3496,29.6036,29.828,29.57,29.76,3496,0.0,1.0
2024-05-29,29.29,29.43,29.21,29.21,5909,29.29,29.43,29.21,29.21,5909,0.0,1.0
2024-05-30,29.0524,29.23,29.0,29.21,3544,29.0524,29.23,29.0,29.21,3544,0.0,1.0
2024-05-31,28.67,29.0,28.27,29.0,3304,28.67,29.0,28.27,29.0,3304,0.0,1.0
2024-06-03,28.5753,29.0,28.3611,28.81,7814,28.5753,29.0,28.3611,28.81,7814,0.0,1.0
2024-06-04,28.4932,28.53,28.35,28.44,9733,28.4932,28.53,28.35,28.44,9733,0.0,1.0
2024-06-05,29.0,29.035,28.75,28.75,4675,29.0,29.035,28.75,28.75,4675,0.0,1.0
2024-06-06,29.05,29.05,28.9,28.99,27592,29.05,29.05,28.9,28.99,27592,0.0,1.0
2024-06-07,28.8,28.845,28.8,28.84,1171,28.8,28.845,28.8,28.84,1171,0.0,1.0
2024-06-10,29.0985,29.1016,28.96,28.96,2835,29.0985,29.1016,28.96,28.96,2835,0.0,1.0
2024-06-11,29.1652,29.17,29.01,29.01,2555,29.1652,29.17,29.01,29.01,2555,0.0,1.0
2024-06-12,29.633,29.81,29.59,29.59,5775,29.633,29.81,29.59,29.59,5775,0.0,1.0
2024-06-13,29.4656,29.72,29.4656,29.716,4555,29.4656,29.72,29.4656,29.716,4555,0.0,1.0
2024-06-14,29.4686,29.49,29.25,29.29,12243,29.4686,29.49,29.25,29.29,12243,0.0,1.0
2024-06-17,29.6,29.7,29.32,29.44,19987,29.6,29.7,29.32,29.44,19987,0.0,1.0
2024-06-18,29.74,29.81,29.61,29.62,7143,29.74,29.81,29.61,29.62,7143,0.0,1.0
2024-06-20,29.51,29.76,29.39,29.76,11323,29.51,29.76,29.39,29.76,11323,0.0,1.0
2024-06-21,29.4314,29.4314,29.19,29.29,10608,29.4314,29.4314,29.19,29.29,10608,0.0,1.0
2024-06-24,29.355,29.45,29.3,29.35,13172,29.355,29.45,29.3,29.35,13172,0.0,1.0
2024-06-25,29.4157,29.5,29.24,29.26,7197,29.4157,29.5,29.24,29.26,7197,0.0,1.0
2024-06-26,29.4886,29.54,29.34,29.485,3907,29.4886,29.54,29.34,29.485,3907,0.0,1.0
2024-06-27,29.7509,29.8051,29.69,29.75,2868,29.7509,29.8051,29.69,29.75,2868,0.0,1.0
2024-06-28,29.9459,30.23,29.9,29.93,5105,29.9459,30.23,29.9,29.93,5105,0.0,1.0
2024-07-01,29.84,29.91,29.66,29.91,9192,29.84,29.91,29.66,29.91,9192,0.0,1.0
2024-07-02,30.0696,30.0802,29.8,29.85,3860,30.0696,30.0802,29.8,29.85,3860,0.0,1.0
2024-07-03,30.4363,30.5,30.13,30.19,6676,30.4363,30.5,30.13,30.19,6676,0.0,1.0
2024-07-05,30.64,30.7,30.48,30.48,13595,30.64,30.7,30.48,30.48,13595,0.0,1.0
2024-07-08,30.7103,30.78,30.55,30.7,18050,30.7103,30.78,30.55,30.7,18050,0.0,1.0
2024-07-09,30.4976,30.77,30.47,30.77,23511,30.4976,30.77,30.47,30.77,23511,0.0,1.0
2024-07-10,30.5848,30.6,30.4,30.458,4608,30.5848,30.6,30.4,30.458,4608,0.0,1.0
2024-07-11,30.4656,30.9382,30.45,30.92,8124,30.4656,30.9382,30.45,30.92,8124,0.0,1.0
2024-07-12,30.69,31.0,30.55,30.55,13647,30.69,31.0,30.55,30.55,13647,0.0,1.0
2024-07-15,30.5937,30.825,30.46,30.78,7111,30.5937,30.825,30.46,30.78,7111,0.0,1.0
2024-07-16,30.95,30.95,30.7594,30.81,4641,30.95,30.95,30.7594,30.81,4641,0.0,1.0
2024-07-17,29.6,30.2,29.59,30.2,13754,29.6,30.2,29.59,30.2,13754,0.0,1.0
2024-07-18,29.09,29.62,29.02,29.62,14406,29.09,29.62,29.02,29.62,14406,0.0,1.0
2024-07-19,28.8862,29.08,28.78,29.0,36814,28.8862,29.08,28.78,29.0,36814,0.0,1.0
2024-07-22,29.0665,29.0665,28.83,28.94,14184,29.0665,29.0665,28.83,28.94,14184,0.0,1.0
2024-07-23,29.2,29.261,29.04,29.04,15522,29.2,29.261,29.04,29.04,15522,0.0,1.0
2024-07-24,28.0414,28.75,28.04,28.75,12905,28.0414,28.75,28.04,28.75,12905,0.0,1.0
2024-07-25,27.9251,28.2374,27.77,27.9,7387,27.9251,28.2374,27.77,27.9,7387,0.0,1.0
2024-07-26,28.3013,28.441,28.24,28.36,4832,28.3013,28.441,28.24,28.36,4832,0.0,1.0
2024-07-29,28.205,28.5,28.16,28.49,13231,28.205,28.5,28.16,28.49,13231,0.0,1.0
2024-07-30,27.8952,28.43,27.78,28.43,11558,27.8952,28.43,27.78,28.43,11558,0.0,1.0
2024-07-31,28.7967,28.84,28.5912,28.67,5684,28.7967,28.84,28.5912,28.67,5684,0.0,1.0
2024-08-01,27.7006,28.77,27.58,28.65,6722,27.7006,28.77,27.58,28.65,6722,0.0,1.0
2024-08-02,26.6292,26.78,26.39,26.78,19695,26.6292,26.78,26.39,26.78,19695,0.0,1.0
2024-08-05,25.8501,26.22,24.48,24.83,38586,25.8501,26.22,24.48,24.83,38586,0.0,1.0
2024-08-06,26.2612,26.42,26.0469,26.11,24308,26.2612,26.42,26.0469,26.11,24308,0.0,1.0
2024-08-07,26.3949,27.23,26.3949,27.23,7839,26.3949,27.23,26.3949,27.23,7839,0.0,1.0
2024-08-08,27.4167,27.4167,26.77,26.77,1421,27.4167,27.4167,26.77,26.77,1421,0.0,1.0
2024-08-09,27.5049,27.5309,27.29,27.29,4528,27.5049,27.5309,27.29,27.29,4528,0.0,1.0
2024-08-12,27.5684,27.6635,27.42,27.42,1429,27.5684,27.6635,27.42,27.42,1429,0.0,1.0
2024-08-13,28.27,28.28,27.83,27.83,145367,28.27,28.28,27.83,27.83,145367,0.0,1.0
2024-08-14,28.255,28.35,28.11,28.29,29359,28.255,28.35,28.11,28.29,29359,0.0,1.0
2024-08-15,28.9707,29.01,28.58,28.58,6954,28.9707,29.01,28.58,28.58,6954,0.0,1.0
2024-08-16,29.0953,29.135,28.88,28.96,7189,29.0953,29.135,28.88,28.96,7189,0.0,1.0
2024-08-19,29.4844,29.5,29.0801,29.15,12609,29.4844,29.5,29.0801,29.15,12609,0.0,1.0
2024-08-20,29.2394,29.4,29.1901,29.3,13823,29.2394,29.4,29.1901,29.3,13823,0.0,1.0
2024-08-21,29.63,29.63,29.35,29.35,14954,29.63,29.63,29.35,29.35,14954,0.0,1.0
2024-08-22,29.1663,29.78,29.1663,29.78,1392,29.1663,29.78,29.1663,29.78,1392,0.0,1.0
2024-08-23,29.7058,29.7058,29.45,29.57,24468,29.7058,29.7058,29.45,29.57,24468,0.0,1.0
2024-08-26,29.2723,29.62,29.25,29.5,27196,29.2723,29.62,29.25,29.5,27196,0.0,1.0
2024-08-27,29.3759,29.46,29.09,29.19,13287,29.3759,29.46,29.09,29.19,13287,0.0,1.0
2024-08-28,29.19,29.41,29.0518,29.41,5753,29.19,29.41,29.0518,29.41,5753,0.0,1.0
2024-08-29,29.2864,29.786,29.28,29.52,52789,29.2864,29.786,29.28,29.52,52789,0.0,1.0
2024-08-30,29.8132,29.91,29.565,29.84,3951,29.8132,29.91,29.565,29.84,3951,0.0,1.0
2024-09-03,28.5302,29.37,28.52,29.37,7168,28.5302,29.37,28.52,29.37,7168,0.0,1.0
2024-09-04,28.23,28.4088,28.12,28.15,16255,28.23,28.4088,28.12,28.15,16255,0.0,1.0
2024-09-05,28.3192,28.451,28.13,28.26,6238,28.3192,28.451,28.13,28.26,6238,0.0,1.0
2024-09-06,27.6851,28.22,27.55,28.21,7726,27.6851,28.22,27.55,28.21,7726,0.0,1.0
2024-09-09,27.92,28.08,27.9,28.08,5718,27.92,28.08,27.9,28.08,5718,0.0,1.0
2024-09-10,28.11,28.18,27.8504,28.07,5160,28.11,28.18,27.8504,28.07,5160,0.0,1.0
2024-09-11,28.75,28.75,28.26,28.27,4103,28.75,28.75,28.26,28.27,4103,0.0,1.0
2024-09-12,29.0753,29.1268,28.8639,28.88,2631,29.0753,29.1268,28.8639,28.88,2631,0.0,1.0
2024-09-13,29.2512,29.315,29.13,29.13,5772,29.2512,29.315,29.13,29.13,5772,0.0,1.0
2024-09-16,29.279,29.28,29.03,29.03,3776,29.279,29.28,29.03,29.03,3776,0.0,1.0
2024-09-17,29.2781,29.59,29.2,29.34,7145,29.2781,29.59,29.2,29.34,7145,0.0,1.0
2024-09-18,29.1985,29.4823,29.13,29.18,6610,29.1985,29.4823,29.13,29.18,6610,0.0,1.0
2024-09-19,29.95,30.16,29.7301,29.95,48395,29.95,30.16,29.7301,29.95,48395,0.0,1.0
2024-09-20,29.876,29.94,29.6586,29.94,2711,29.876,29.94,29.6586,29.94,2711,0.0,1.0
2024-09-23,29.936,29.97,29.83,29.97,6041,29.936,29.97,29.83,29.97,6041,0.0,1.0
2024-09-24,30.291,30.3,30.0601,30.0601,8703,30.291,30.3,30.0601,30.0601,8703,0.0,1.0
2024-09-25,30.074,30.32,30.05,30.15,18493,30.074,30.32,30.05,30.15,18493,0.0,1.0
2024-09-26,30.6766,31.11,30.64,30.92,13596,30.6766,31.11,30.64,30.92,13596,0.0,1.0
2024-09-27,30.5605,30.83,30.5068,30.83,7369,30.5605,30.83,30.5068,30.83,7369,0.0,1.0
2024-09-30,30.4395,30.63,30.268,30.39,4750,30.4395,30.63,30.268,30.39,4750,0.0,1.0
2024-10-01,30.2831,30.44,30.031,30.28,6859,30.2831,30.44,30.031,30.28,6859,0.0,1.0
2024-10-02,30.4552,30.5,30.12,30.29,4221,30.4552,30.5,30.12,30.29,4221,0.0,1.0
2024-10-03,30.39,30.54,30.17,30.17,3660,30.39,30.54,30.17,30.17,3660,0.0,1.0
2024-10-04,30.9269,30.9269,30.72,30.9,4275,30.9269,30.9269,30.72,30.9,4275,0.0,1.0
2024-10-07,30.9169,31.01,30.84,30.98,7395,30.9169,31.01,30.84,30.98,7395,0.0,1.0
2024-10-08,31.0889,31.0889,30.87,30.87,31089,31.0889,31.0889,30.87,30.87,31089,0.0,1.0
2024-10-09,31.3053,31.3053,30.9217,31.0513,55499,31.3053,31.3053,30.9217,31.0513,55499,0.0,1.0
2024-10-10,31.4191,31.4881,31.09,31.09,35656,31.4191,31.4881,31.09,31.09,35656,0.0,1.0
2024-10-11,31.7127,31.74,31.35,31.35,13439,31.7127,31.74,31.35,31.35,13439,0.0,1.0
2024-10-14,31.825,31.89,31.7,31.77,9818,31.825,31.89,31.7,31.77,9818,0.0,1.0
2024-10-15,31.0837,31.85,30.97,31.85,25488,31.0837,31.85,30.97,31.85,25488,0.0,1.0
2024-10-16,31.0952,31.18,31.0,31.18,2998,31.0952,31.18,31.0,31.18,2998,0.0,1.0
2024-10-17,31.06,31.4,31.06,31.4,4735,31.06,31.4,31.06,31.4,4735,0.0,1.0
2024-10-18,31.2847,31.3,31.26,31.29,4561,31.2847,31.3,31.26,31.29,4561,0.0,1.0
2024-10-21,31.226,31.43,31.06,31.41,12032,31.226,31.43,31.06,31.41,12032,0.0,1.0
2024-10-22,31.07,31.12,30.9401,31.09,2046,31.07,31.12,30.9401,31.09,2046,0.0,1.0
2024-10-23,30.7247,30.97,30.56,30.95,3719,30.7247,30.97,30.56,30.95,3719,0.0,1.0
2024-10-24,31.0258,31.11,30.74,31.11,9806,31.0258,31.11,30.74,31.11,9806,0.0,1.0
2024-10-25,31.1812,31.5199,31.178,31.2362,8167,31.1812,31.5199,31.178,31.2362,8167,0.0,1.0
2024-10-28,31.292,31.35,31.19,31.33,5145,31.292,31.35,31.19,31.33,5145,0.0,1.0
2024-10-29,31.5984,31.71,31.37,31.4,5294,31.5984,31.71,31.37,31.4,5294,0.0,1.0
2024-10-30,31.5696,31.7,31.545,31.55,5011,31.5696,31.7,31.545,31.55,5011,0.0,1.0
2024-10-31,30.9925,31.045,30.82,30.99,8764,30.9925,31.045,30.82,30.99,8764,0.0,1.0
2024-11-01,31.2154,31.29,31.0204,31.1052,2598,31.2154,31.29,31.0204,31.1052,2598,0.0,1.0
2024-11-04,31.23,31.43,31.201,31.22,14193,31.23,31.43,31.201,31.22,14193,0.0,1.0
2024-11-05,31.726,31.726,31.46,31.48,10435,31.726,31.726,31.46,31.48,10435,0.0,1.0
2024-11-06,32.1536,32.26,31.9801,32.0,15768,32.1536,32.26,31.9801,32.0,15768,0.0,1.0
2024-11-07,33.27,33.27,32.85,32.85,24306,33.27,33.27,32.85,32.85,24306,0.0,1.0
2024-11-08,33.03,33.093,32.7,32.7,12085,33.03,33.093,32.7,32.7,12085,0.0,1.0
2024-11-11,33.07,33.17,32.82,33.17,7385,33.07,33.17,32.82,33.17,7385,0.0,1.0
2024-11-12,32.8654,32.925,32.765,32.885,6694,32.8654,32.925,32.765,32.885,6694,0.0,1.0
2024-11-13,32.65,32.905,32.62,32.74,14508,32.65,32.905,32.62,32.74,14508,0.0,1.0
2024-11-14,32.34,32.6,32.27,32.55,7190,32.34,32.6,32.27,32.55,7190,0.0,1.0
2024-11-15,31.75,32.06,31.6311,32.06,39658,31.75,32.06,31.6311,32.06,39658,0.0,1.0
2024-11-18,31.8848,31.9246,30.76,30.76,16250,31.8848,31.9246,30.76,30.76,16250,0.0,1.0
2024-11-19,32.3468,32.35,31.81,31.82,11090,32.3468,32.35,31.81,31.82,11090,0.0,1.0
2024-11-20,32.4076,32.4076,32.1109,32.36,8782,32.4076,32.4076,32.1109,32.36,8782,0.0,1.0
2024-11-21,33.0986,33.24,32.62,32.72,5488,33.0986,33.24,32.62,32.72,5488,0.0,1.0
2024-11-22,33.74,33.74,33.25,33.25,142843,33.74,33.74,33.25,33.25,142843,0.0,1.0
2024-11-25,33.7488,34.08,33.665,34.08,8186,33.7488,34.08,33.665,34.08,8186,0.0,1.0
2024-11-26,33.5833,33.6,33.5101,33.6,4782,33.5833,33.6,33.5101,33.6,4782,0.0,1.0
2024-11-27,33.2534,33.39,32.93,33.39,1288,33.2534,33.39,32.93,33.39,1288,0.0,1.0
2024-11-29,33.521,33.59,33.33,33.33,14643,33.521,33.59,33.33,33.33,14643,0.0,1.0
2024-12-02,33.8477,33.9,33.71,33.71,25331,33.8477,33.9,33.71,33.71,25331,0.0,1.0
2024-12-03,34.086,34.14,33.63,33.8,4648,34.086,34.14,33.63,33.8,4648,0.0,1.0
2024-12-04,35.12,35.12,34.6,34.66,48803,35.12,35.12,34.6,34.66,48803,0.0,1.0
2024-12-05,34.8374,35.0425,34.8374,35.04,13328,34.8374,35.0425,34.8374,35.04,13328,0.0,1.0
2024-12-06,35.0686,35.18,34.85,34.85,5115,35.0686,35.18,34.85,34.85,5115,0.0,1.0
2024-12-09,34.4616,34.9699,34.4616,34.89,2829,34.4616,34.9699,34.4616,34.89,2829,0.0,1.0
2024-12-10,33.63,34.3491,33.61,34.3,34852,33.63,34.3491,33.61,34.3,34852,0.0,1.0
2024-12-11,34.2622,34.3107,33.98,34.04,4005,34.2622,34.3107,33.98,34.04,4005,0.0,1.0
2024-12-12,33.9901,34.11,33.9901,34.02,5783,33.9901,34.11,33.9901,34.02,5783,0.0,1.0
2024-12-13,34.0323,34.32,33.9106,34.24,7290,34.0323,34.32,33.9106,34.24,7290,0.0,1.0
2024-12-16,34.3,34.41,33.94,33.94,15286,34.3,34.41,33.94,33.94,15286,0.0,1.0
2024-12-17,33.95,34.25,33.92,34.25,6047,33.95,34.25,33.92,34.25,6047,0.0,1.0
2024-12-18,32.7136,34.05,32.5362,34.05,6603,32.7136,34.05,32.5362,34.05,6603,0.0,1.0
2024-12-19,32.6042,33.03,32.5601,33.03,9324,32.6042,33.03,32.5601,33.03,9324,0.0,1.0
2024-12-20,33.09,33.2,32.31,32.31,12235,33.09,33.2,32.31,32.31,12235,0.0,1.0
2024-12-23,33.14,33.14,32.8,32.9,20641,33.14,33.14,32.8,32.9,20641,0.0,1.0
2024-12-24,33.35,33.35,33.06,33.14,3260,33.35,33.35,33.06,33.14,3260,0.0,1.0
2024-12-26,33.23,33.39,33.03,33.03,16248,33.23,33.39,33.03,33.03,16248,0.0,1.0
2024-12-27,32.97,33.01,32.63,33.01,12243,32.97,33.01,32.63,33.01,12243,0.0,1.0
2024-12-30,32.56,32.6563,32.22,32.44,10396,32.56,32.6563,32.22,32.44,10396,0.0,1.0
2024-12-31,32.3122,32.64,32.24,32.64,9189,32.3122,32.64,32.24,32.64,9189,0.0,1.0
2025-01-02,32.3151,32.4965,32.11,32.31,33146,32.3151,32.4965,32.11,32.31,33146,0.0,1.0
2025-01-03,32.8513,32.86,32.48,32.48,8864,32.8513,32.86,32.48,32.48,8864,0.0,1.0
2025-01-06,33.307,33.48,33.24,33.32,41320,33.307,33.48,33.24,33.32,41320,0.0,1.0
2025-01-07,32.8947,33.53,32.8,33.53,26183,32.8947,33.53,32.8,33.53,26183,0.0,1.0
2025-01-08,32.91,33.03,32.66,32.73,25123,32.91,33.03,32.66,32.73,25123,0.0,1.0
2025-01-10,32.4436,32.54,32.295,32.53,8799,32.4436,32.54,32.295,32.53,8799,0.0,1.0
2025-01-13,31.95,31.95,31.71,31.8,88685,31.95,31.95,31.71,31.8,88685,0.0,1.0
2025-01-14,32.28,32.38,32.0802,32.31,5113,32.28,32.38,32.0802,32.31,5113,0.0,1.0
2025-01-15,32.95,33.0,32.75,32.94,3791,32.95,33.0,32.75,32.94,3791,0.0,1.0
2025-01-16,33.09,33.26,32.96,33.13,32276,33.09,33.26,32.96,33.13,32276,0.0,1.0
2025-01-17,33.4284,33.5696,33.34,33.415,8027,33.4284,33.5696,33.34,33.415,8027,0.0,1.0
2025-01-21,33.7492,33.8345,33.5,33.61,8388,33.7492,33.8345,33.5,33.61,8388,0.0,1.0
2025-01-22,34.1626,34.35,33.954,34.0,37908,34.1626,34.35,33.954,34.0,37908,0.0,1.0
2025-01-23,34.29,34.3,33.9313,33.98,12871,34.29,34.3,33.9313,33.98,12871,0.0,1.0
2025-01-24,34.365,34.54,34.347,34.39,22668,34.365,34.54,34.347,34.39,22668,0.0,1.0
2025-01-27,33.2529,33.66,32.94,32.94,8324,33.2529,33.66,32.94,32.94,8324,0.0,1.0
2025-01-28,34.0855,34.1201,33.77,33.77,13280,34.0855,34.1201,33.77,33.77,13280,0.0,1.0
2025-01-29,33.9469,33.98,33.825,33.9,5122,33.9469,33.98,33.825,33.9,5122,0.0,1.0
2025-01-30,34.209,34.33,34.095,34.15,5415,34.209,34.33,34.095,34.15,5415,0.0,1.0
2025-01-31,34.2048,34.69,34.117634,34.53,6293,34.2048,34.69,34.117634,34.53,6293,0.0,1.0
2025-02-03,34.0164,34.1504,33.41,33.41,4608,34.0164,34.1504,33.41,33.41,4608,0.0,1.0
2025-02-04,34.3647,34.38,34.2434,34.3,7603,34.3647,34.38,34.2434,34.3,7603,0.0,1.0
2025-02-05,34.7221,34.74,34.4,34.48,18220,34.7221,34.74,34.4,34.48,18220,0.0,1.0
2025-02-06,35.0418,35.0418,34.86,34.99,1952,35.0418,35.0418,34.86,34.99,1952,0.0,1.0
2025-02-07,34.7198,35.251,34.7052,35.11,2945,34.7198,35.251,34.7052,35.11,2945,0.0,1.0
2025-02-10,35.55,35.5556,35.16,35.16,21175,35.55,35.5556,35.16,35.16,21175,0.0,1.0
2025-02-11,35.0836,35.2404,34.8898,35.06,10092,35.0836,35.2404,34.8898,35.06,10092,0.0,1.0
2025-02-12,35.0761,35.2053,34.64,34.71,43531,35.0761,35.2053,34.64,34.71,43531,0.0,1.0
2025-02-13,35.2,35.2,34.8,34.81,5275,35.2,35.2,34.8,34.81,5275,0.0,1.0
2025-02-14,35.25,35.25,35.0,35.14,15563,35.25,35.25,35.0,35.14,15563,0.0,1.0
2025-02-18,35.495,35.495,35.23,35.34,5004,35.495,35.495,35.23,35.34,5004,0.0,1.0
2025-02-19,35.255,35.32,35.0824,35.0824,4030,35.255,35.32,35.0824,35.0824,4030,0.0,1.0
2025-02-20,34.8417,35.0,34.47,35.0,20058,34.8417,35.0,34.47,35.0,20058,0.0,1.0
2025-02-21,34.03,34.84,33.97,34.84,21471,34.03,34.84,33.97,34.84,21471,0.0,1.0
2025-02-24,33.56,34.12,33.34,34.12,16022,33.56,34.12,33.34,34.12,16022,0.0,1.0
2025-02-25,33.1142,33.23,32.8411,32.98,7049,33.1142,33.23,32.8411,32.98,7049,0.0,1.0
2025-02-26,33.4104,33.63,33.3,33.63,2782,33.4104,33.63,33.3,33.63,2782,0.0,1.0
2025-02-27,32.5709,33.59,32.5709,33.59,9821,32.5709,33.59,32.5709,33.59,9821,0.0,1.0
2025-02-28,32.7797,32.7797,32.2925,32.31,16274,32.7797,32.7797,32.2925,32.31,16274,0.0,1.0
2025-03-03,31.89,33.055,31.76,32.98,8598,31.89,33.055,31.76,32.98,8598,0.0,1.0
2025-03-04,32.0208,32.0208,31.4001,31.77,5568,32.0208,32.0208,31.4001,31.77,5568,0.0,1.0
2025-03-05,32.5697,32.57,31.93,32.05,6688,32.5697,32.57,31.93,32.05,6688,0.0,1.0
2025-03-06,31.1,32.0993,31.09,31.9869,9452,31.1,32.0993,31.09,31.9869,9452,0.0,1.0
2025-03-07,31.1182,31.1182,30.2627,30.82,6689,31.1182,31.1182,30.2627,30.82,6689,0.0,1.0
2025-03-10,29.587,30.35,29.35,30.35,18915,29.587,30.35,29.35,30.35,18915,0.0,1.0
2025-03-11,29.9777,30.21,29.6,29.77,42833,29.9777,30.21,29.6,29.77,42833,0.0,1.0
2025-03-12,30.4472,30.69,30.19,30.49,14757,30.4472,30.69,30.19,30.49,14757,0.0,1.0
2025-03-13,29.835,30.1,29.715,30.08,7216,29.835,30.1,29.715,30.08,7216,0.0,1.0
2025-03-14,30.8,30.8,30.28,30.28,223227,30.8,30.8,30.28,30.28,223227,0.0,1.0
2025-03-17,31.44,31.54,30.73,30.73,79991,31.44,31.54,30.73,30.73,79991,0.0,1.0
2025-03-18,30.9635,31.06,30.765,30.975,15568,30.9635,31.06,30.765,30.975,15568,0.0,1.0
2025-03-19,31.4546,31.74,31.0855,31.1169,19194,31.4546,31.74,31.0855,31.1169,19194,0.0,1.0
2025-03-20,31.2726,31.5,31.1939,31.445,4220,31.2726,31.5,31.1939,31.445,4220,0.0,1.0
2025-03-21,31.255,31.34,30.975,30.975,13625,31.255,31.34,30.975,30.975,13625,0.0,1.0
2025-03-24,31.8551,31.9003,31.7558,31.756,22995,31.8551,31.9003,31.7558,31.756,22995,0.0,1.0
2025-03-25,31.98,32.0,31.9034,31.98,2956,31.98,32.0,31.9034,31.98,2956,0.0,1.0
2025-03-26,31.2789,31.66,31.13,31.66,6028,31.2789,31.66,31.13,31.66,6028,0.0,1.0
2025-03-27,30.9454,31.3,30.83,31.17,16338,30.9454,31.3,30.83,31.17,16338,0.0,1.0
2025-03-28,30.0861,30.72,30.01,30.72,5496,30.0861,30.72,30.01,30.72,5496,0.0,1.0
2025-03-31,29.6785,29.6785,29.3511,29.5,28479,29.6785,29.6785,29.3511,29.5,28479,0.0,1.0
2025-04-01,30.0175,30.0175,29.695,29.96,1952,30.0175,30.0175,29.695,29.96,1952,0.0,1.0
2025-04-02,30.359,30.54,29.96,29.96,31910,30.359,30.54,29.96,29.96,31910,0.0,1.0
2025-04-03,28.3694,29.0,28.36,28.93,14973,28.3694,29.0,28.36,28.93,14973,0.0,1.0
2025-04-04,26.5,27.12,26.29,26.82,46039,26.5,27.12,26.29,26.82,46039,0.0,1.0
2025-04-07,26.3,26.835,25.18,25.21,23355,26.3,26.835,25.18,25.21,23355,0.0,1.0
2025-04-08,25.7762,27.3644,25.49,27.3,24388,25.7762,27.3644,25.49,27.3,24388,0.0,1.0
2025-04-09,28.9351,29.1,25.23,25.55,18466,28.9351,29.1,25.23,25.55,18466,0.0,1.0
2025-04-10,27.5545,28.15,26.97,28.15,22861,27.5545,28.15,26.97,28.15,22861,0.0,1.0
2025-04-11,28.02,28.13,27.35,27.66,17820,28.02,28.13,27.35,27.66,17820,0.0,1.0
2025-04-14,28.2808,28.7,28.1505,28.69,24708,28.2808,28.7,28.1505,28.69,24708,0.0,1.0
2025-04-15,28.5449,28.76,28.33,28.33,7983,28.5449,28.76,28.33,28.33,7983,0.0,1.0
2025-04-16,27.9935,28.3383,27.7,28.274,3083,27.9935,28.3383,27.7,28.274,3083,0.0,1.0
2025-04-17,28.1999,28.3991,28.11,28.19,203857,28.1999,28.3991,28.11,28.19,203857,0.0,1.0
2025-04-21,27.5124,28.0,27.425,28.0,2147,27.5124,28.0,27.425,28.0,2147,0.0,1.0
2025-04-22,28.0574,28.315,27.85,27.85,6102,28.0574,28.315,27.85,27.85,6102,0.0,1.0
2025-04-23,29.0,29.535,29.0,29.14,7353,29.0,29.535,29.0,29.14,7353,0.0,1.0
2025-04-24,29.9401,29.96,29.52,29.52,27411,29.9401,29.96,29.52,29.52,27411,0.0,1.0
2025-04-25,30.37,30.37,29.79,29.79,5952,30.37,30.37,29.79,29.79,5952,0.0,1.0
2025-04-28,30.315,30.315,30.135,30.27,962,30.315,30.315,30.135,30.27,962,0.0,1.0
2025-04-29,30.42,30.606051,30.15,30.15,10785,30.42,30.606051,30.15,30.15,10785,0.0,1.0
2025-04-30,30.3661,30.3661,29.87,29.87,5786,30.3661,30.3661,29.87,29.87,5786,0.0,1.0
2025-05-01,30.591,30.81,30.59,30.7,7820,30.591,30.81,30.59,30.7,7820,0.0,1.0
2025-05-02,31.33,31.335,31.15,31.18,3388,31.33,31.335,31.15,31.18,3388,0.0,1.0
2025-05-05,31.55,31.645,31.2,31.2,11467,31.55,31.645,31.2,31.2,11467,0.0,1.0
2025-05-06,31.2002,31.4,30.9,30.99,10343,31.2002,31.4,30.9,30.99,10343,0.0,1.0
2025-05-07,31.11,31.15,30.752,31.005,8732,31.11,31.15,30.752,31.005,8732,0.0,1.0
2025-05-08,31.5563,31.75,31.36,31.41,6970,31.5563,31.75,31.36,31.41,6970,0.0,1.0
2025-05-09,31.435,31.88,31.36,31.67,5063,31.435,31.88,31.36,31.67,5063,0.0,1.0
2025-05-12,32.74,32.85,32.3635,32.66,22350,32.74,32.85,32.3635,32.66,22350,0.0,1.0
2025-05-13,33.17,33.3,32.75,32.75,3260,33.17,33.3,32.75,32.75,3260,0.0,1.0
2025-05-14,33.2833,33.47,33.185,33.39,4469,33.2833,33.47,33.185,33.39,4469,0.0,1.0
2025-05-15,33.2901,33.315,33.1822,33.1822,4758,33.2901,33.315,33.1822,33.1822,4758,0.0,1.0
2025-05-16,33.58,33.6,33.45,33.5,4274,33.58,33.6,33.45,33.5,4274,0.0,1.0
2025-05-19,33.46,33.47,32.95,32.95,5815,33.46,33.47,32.95,32.95,5815,0.0,1.0
2025-05-20,33.46,33.46,33.15,33.17,11714,33.46,33.46,33.15,33.17,11714,0.0,1.0
2025-05-21,33.06,33.53,32.98,33.17,3834,33.06,33.53,32.98,33.17,3834,0.0,1.0
2025-05-22,33.16,33.16,32.08,32.96,5988,33.16,33.16,32.08,32.96,5988,0.0,1.0
2025-05-23,32.9569,33.12,32.8,32.8,4912,32.9569,33.12,32.8,32.8,4912,0.0,1.0
2025-05-27,33.54,33.6459,33.15,33.214,6550,33.54,33.6459,33.15,33.214,6550,0.0,1.0
2025-05-28,33.39,33.94,33.25,33.49,8321,33.39,33.94,33.25,33.49,8321,0.0,1.0
2025-05-29,33.1298,33.2999,33.1298,33.1637,2431,33.1298,33.2999,33.1298,33.1637,2431,0.0,1.0
2025-05-30,33.1655,33.1686,32.7535,32.955,7443,33.1655,33.1686,32.7535,32.955,7443,0.0,1.0
2025-06-02,33.505,33.505,33.04,33.07,4697,33.505,33.505,33.04,33.07,4697,0.0,1.0
2025-06-03,33.786,33.84,33.56,33.56,3321,33.786,33.84,33.56,33.56,3321,0.0,1.0
2025-06-04,34.0562,34.11,33.79,33.79,19938,34.0562,34.11,33.79,33.79,19938,0.0,1.0
2025-06-05,34.285,34.64,34.21,34.27,22550,34.285,34.64,34.21,34.27,22550,0.0,1.0
2025-06-06,34.4664,34.5092,34.37,34.37,1903,34.4664,34.5092,34.37,34.37,1903,0.0,1.0
2025-06-09,34.582,34.6622,34.582,34.5846,1561,34.582,34.6622,34.582,34.5846,1561,0.0,1.0
2025-06-10,34.52,35.0,34.43,34.62,6198,34.52,35.0,34.43,34.62,6198,0.0,1.0
2025-06-11,34.585,34.845,34.5416,34.74,7728,34.585,34.845,34.5416,34.74,7728,0.0,1.0
2025-06-12,34.61,34.73,34.56,34.56,4994,34.61,34.73,34.56,34.56,4994,0.0,1.0
2025-06-13,34.0838,34.445,34.05,34.27,3321,34.0838,34.445,34.05,34.27,3321,0.0,1.0
2025-06-16,34.595,34.83,34.5001,34.6,3379,34.595,34.83,34.5001,34.6,3379,0.0,1.0
2025-06-17,34.4503,34.69,34.361,34.66,6470,34.4503,34.69,34.361,34.66,6470,0.0,1.0
2025-06-18,34.5024,34.7,34.47,34.66,1655,34.5024,34.7,34.47,34.66,1655,0.0,1.0
2025-06-20,34.1283,34.3039,34.1283,34.3039,12374,34.1283,34.3039,34.1283,34.3039,12374,0.0,1.0
2025-06-23,34.4893,34.5129,34.05,34.4,3596,34.4893,34.5129,34.05,34.4,3596,0.0,1.0
2025-06-24,35.4862,35.5,35.0,35.0,5482,35.4862,35.5,35.0,35.0,5482,0.0,1.0
2025-06-25,35.5101,35.67,35.44,35.67,9382,35.5101,35.67,35.44,35.67,9382,0.0,1.0
2025-06-26,35.9159,35.9159,35.68,35.68,4421,35.9159,35.9159,35.68,35.68,4421,0.0,1.0
2025-06-27,35.8677,36.09,35.731,36.0,7043,35.8677,36.09,35.731,36.0,7043,0.0,1.0
2025-06-30,36.08,36.11,36.041,36.11,1710,36.08,36.11,36.041,36.11,1710,0.0,1.0
2025-07-01,35.7898,36.14,35.5007,35.95,3606,35.7898,36.14,35.5007,35.95,3606,0.0,1.0
2025-07-02,35.7392,35.8,35.6614,35.73,1909,35.7392,35.8,35.6614,35.73,1909,0.0,1.0
2025-07-03,36.4088,36.4684,36.15,36.15,4237,36.4088,36.4684,36.15,36.15,4237,0.0,1.0
2025-07-07,35.9847,36.18,35.965,36.13,5434,35.9847,36.18,35.965,36.13,5434,0.0,1.0
2025-07-08,36.2298,36.2593,36.03,36.09,7244,36.2298,36.2593,36.03,36.09,7244,0.0,1.0
2025-07-09,36.2994,36.3684,36.12,36.3684,3866,36.2994,36.3684,36.12,36.3684,3866,0.0,1.0
2025-07-10,35.9108,36.2,35.9105,36.2,8821,35.9108,36.2,35.9105,36.2,8821,0.0,1.0
2025-07-11,35.6,35.69,35.54,35.66,9229,35.6,35.69,35.54,35.66,9229,0.0,1.0
2025-07-14,35.7262,35.82,35.46,35.4769,11009,35.7262,35.82,35.46,35.4769,11009,0.0,1.0
2025-07-15,35.7595,35.9,35.7595,35.9,3470,35.7595,35.9,35.7595,35.9,3470,0.0,1.0
2025-07-16,35.8422,35.8422,35.4901,35.75,8785,35.8422,35.8422,35.4901,35.75,8785,0.0,1.0
2025-07-17,36.0659,36.1085,35.72,35.72,6078,36.0659,36.1085,35.72,35.72,6078,0.0,1.0
2025-07-18,36.2021,36.27,36.07,36.16,2044,36.2021,36.27,36.07,36.16,2044,0.0,1.0
2025-07-21,36.2725,36.435,36.2633,36.3601,3629,36.2725,36.435,36.2633,36.3601,3629,0.0,1.0
2025-07-22,36.1119,36.1769,35.8447,35.8447,12102,36.1119,36.1769,35.8447,35.8447,12102,0.0,1.0
2025-07-23,36.315,36.34,36.14,36.34,15033,36.315,36.34,36.14,36.34,15033,0.0,1.0
2025-07-24,36.1,36.24,36.04,36.24,4577,36.1,36.24,36.04,36.24,4577,0.0,1.0
2025-07-25,36.33,36.39,36.0,36.045,6479,36.33,36.39,36.0,36.045,6479,0.0,1.0
2025-07-28,36.3197,36.35,36.205,36.32,2818,36.3197,36.35,36.205,36.32,2818,0.0,1.0
2025-07-29,36.24,36.48,36.14,36.48,4137,36.24,36.48,36.14,36.48,4137,0.0,1.0
2025-07-30,36.0312,36.28,35.94,36.1606,9849,36.0312,36.28,35.94,36.1606,9849,0.0,1.0
2025-07-31,35.7211,36.16,35.7211,36.005,1266,35.7211,36.16,35.7211,36.005,1266,0.0,1.0
2025-08-01,34.9619,35.1762,34.85,35.01,5220,34.9619,35.1762,34.85,35.01,5220,0.0,1.0
2025-08-04,35.6948,35.7199,35.4501,35.47,5760,35.6948,35.7199,35.4501,35.47,5760,0.0,1.0
2025-08-05,35.3922,35.75,35.2501,35.75,7251,35.3922,35.75,35.2501,35.75,7251,0.0,1.0
2025-08-06,35.5767,35.5767,35.35,35.38,16105,35.5767,35.5767,35.35,35.38,16105,0.0,1.0
2025-08-07,35.52,36.275,35.28,36.27,6884,35.52,36.275,35.28,36.27,6884,0.0,1.0
2025-08-08,35.4563,35.76,35.4563,35.72,2017,35.4563,35.76,35.4563,35.72,2017,0.0,1.0
2025-08-11,35.0821,35.21,35.0821,35.21,5568,35.0821,35.21,35.0821,35.21,5568,0.0,1.0
2025-08-12,35.7,35.71,35.37,35.37,14613,35.7,35.71,35.37,35.37,14613,0.0,1.0
2025-08-13,35.8102,35.8607,35.7,35.84,13807,35.8102,35.8607,35.7,35.84,13807,0.0,1.0
2025-08-14,35.4649,35.52,35.3518,35.52,4814,35.4649,35.52,35.3518,35.52,4814,0.0,1.0
2025-08-15,35.5404,35.6399,35.4701,35.53,3727,35.5404,35.6399,35.4701,35.53,3727,0.0,1.0
2025-08-18,35.9178,35.9178,35.74,35.75,3977,35.9178,35.9178,35.74,35.75,3977,0.0,1.0
2025-08-19,35.4301,35.825,35.4,35.7181,3663,35.4301,35.825,35.4,35.7181,3663,0.0,1.0
2025-08-20,35.0433,35.14,34.56,35.14,4386,35.0433,35.14,34.56,35.14,4386,0.0,1.0
2025-08-21,34.992,35.1,34.992,35.09,2504,34.992,35.1,34.992,35.09,2504,0.0,1.0
2025-08-22,35.935,35.9981,35.26,35.26,11404,35.935,35.9981,35.26,35.26,11404,0.0,1.0
2025-08-25,35.779,36.0,35.7714,35.93,2087,35.779,36.0,35.7714,35.93,2087,0.0,1.0
2025-08-26,35.945,36.0,35.77,36.0,8400,35.945,36.0,35.77,36.0,8400,0.0,1.0
2025-08-27,36.285,36.32,35.98,35.98,12466,36.285,36.32,35.98,35.98,12466,0.0,1.0
2025-08-28,37.25,37.31,36.58,36.58,11917,37.25,37.31,36.58,36.58,11917,0.0,1.0
2025-08-29,36.5629,36.78,36.4901,36.78,5975,36.5629,36.78,36.4901,36.78,5975,0.0,1.0
2025-09-02,36.1495,36.1495,35.86,36.0114,1775,36.1495,36.1495,35.86,36.0114,1775,0.0,1.0
2025-09-03,36.1262,36.255,35.98,36.255,3049,36.1262,36.255,35.98,36.255,3049,0.0,1.0
2025-09-04,36.3012,36.3012,35.801,36.14,3271,36.3012,36.3012,35.801,36.14,3271,0.0,1.0
2025-09-05,37.06,37.25,36.728,36.88,9945,37.06,37.25,36.728,36.88,9945,0.0,1.0
2025-09-08,37.4911,37.53,37.2701,37.38,9329,37.4911,37.53,37.2701,37.38,9329,0.0,1.0
2025-09-09,37.749,37.749,37.44,37.44,5493,37.749,37.749,37.44,37.44,5493,0.0,1.0
2025-09-10,37.8813,38.01,37.7418,38.01,6574,37.8813,38.01,37.7418,38.01,6574,0.0,1.0
2025-09-11,38.45,38.5,38.0,38.0,12391,38.45,38.5,38.0,38.0,12391,0.0,1.0
2025-09-12,38.21,38.2715,38.0701,38.24,3825,38.21,38.2715,38.0701,38.24,3825,0.0,1.0
2025-09-15,38.52,38.555,38.24,38.24,10544,38.52,38.555,38.24,38.24,10544,0.0,1.0
2025-09-16,38.77,38.77,38.4401,38.72,20137,38.77,38.77,38.4401,38.72,20137,0.0,1.0
2025-09-17,38.676,38.86,38.3901,38.75,13714,38.676,38.86,38.3901,38.75,13714,0.0,1.0
2025-09-18,39.54,39.68,39.05,39.05,13601,39.54,39.68,39.05,39.05,13601,0.0,1.0
2025-09-19,39.32,39.41,39.2,39.316,8564,39.32,39.41,39.2,39.316,8564,0.0,1.0
2025-09-22,39.55,39.55,39.2,39.24,6791,39.55,39.55,39.2,39.24,6791,0.0,1.0
2025-09-23,39.08,39.45,39.02,39.45,4851,39.08,39.45,39.02,39.45,4851,0.0,1.0
2025-09-24,38.73,38.935,38.69,38.935,2869,38.73,38.935,38.69,38.935,2869,0.0,1.0
2025-09-25,38.52,38.52,38.065,38.065,7272,38.52,38.52,38.065,38.065,7272,0.0,1.0
2025-09-26,38.4507,38.4507,38.23,38.25,8145,38.4507,38.4507,38.23,38.25,8145,0.0,1.0
2025-09-29,39.04,39.13,38.88,38.88,8963,39.04,39.13,38.88,38.88,8963,0.0,1.0
2025-09-30,39.01,39.15,38.7,39.03,29036,39.01,39.15,38.7,39.03,29036,0.0,1.0
2025-10-01,39.225,39.225,38.97,38.97,3183,39.225,39.225,38.97,38.97,3183,0.0,1.0
2025-10-02,39.785,39.82,39.55,39.69,13042,39.785,39.82,39.55,39.69,13042,0.0,1.0
2025-10-03,39.8,39.93,39.78,39.895,6332,39.8,39.93,39.78,39.895,6332,0.0,1.0
2025-10-06,40.2087,40.5475,40.04,40.04,18198,40.2087,40.5475,40.04,40.04,18198,0.0,1.0
2025-10-07,39.53,40.07,39.49,40.07,6193,39.53,40.07,39.49,40.07,6193,0.0,1.0
2025-10-08,40.2959,40.2959,39.895,39.94,9084,40.2959,40.2959,39.895,39.94,9084,0.0,1.0
2025-10-09,40.17,40.17,40.0,40.16,9204,40.17,40.17,40.0,40.16,9204,0.0,1.0
2025-10-10,38.4304,40.32,38.4304,40.17,16096,38.4304,40.32,38.4304,40.17,16096,0.0,1.0
2025-10-13,39.565,39.57,39.439548,39.57,4954,39.565,39.57,39.439548,39.57,4954,0.0,1.0
2025-10-14,38.985,39.2593,38.7585,38.7585,4808,38.985,39.2593,38.7585,38.7585,4808,0.0,1.0
2025-10-15,39.4048,39.67,39.11,39.41,4096,39.4048,39.67,39.11,39.41,4096,0.0,1.0
2025-10-16,39.3214,39.83,39.23,39.83,14383,39.3214,39.83,39.23,39.83,14383,0.0,1.0
2025-10-17,39.3613,39.3676,39.13,39.13,1870,39.3613,39.3676,39.13,39.13,1870,0.0,1.0
2025-10-20,39.93,39.945,39.67,39.67,9168,39.93,39.945,39.67,39.67,9168,0.0,1.0
2025-10-21,39.7698,39.92,39.631,39.71,4395,39.7698,39.92,39.631,39.71,4395,0.0,1.0
2025-10-22,39.246,39.4914,38.98,39.4914,9839,39.246,39.4914,38.98,39.4914,9839,0.0,1.0
2025-10-23,39.8995,39.91,39.67,39.685,5928,39.8995,39.91,39.67,39.685,5928,0.0,1.0
2025-10-24,40.4768,40.585,40.42,40.42,6540,40.4768,40.585,40.42,40.42,6540,0.0,1.0
2025-10-27,41.22,41.29,40.96,41.0,18441,41.22,41.29,40.96,41.0,18441,0.0,1.0
2025-10-28,41.1144,41.21,41.07,41.07,9105,41.1144,41.21,41.07,41.07,9105,0.0,1.0
2025-10-29,41.16,41.4,41.085,41.3,9957,41.16,41.4,41.085,41.3,9957,0.0,1.0
2025-10-30,40.639,41.0501,40.63,40.77,7299,40.639,41.0501,40.63,40.77,7299,0.0,1.0
2025-10-31,41.23,41.3272,40.86,41.18,12147,41.23,41.3272,40.86,41.18,12147,0.0,1.0
2025-11-03,41.3856,41.79,41.3338,41.79,4959,41.3856,41.79,41.3338,41.79,4959,0.0,1.0
2025-11-04,40.26,40.85,40.255,40.56,4699,40.26,40.85,40.255,40.56,4699,0.0,1.0
2025-11-05,40.5858,40.69,40.25,40.25,24809,40.5858,40.69,40.25,40.25,24809,0.0,1.0
2025-11-06,40.15,40.5,39.71,40.5,20033,40.15,40.5,39.71,40.5,20033,0.0,1.0
2025-11-07,40.01,40.01,39.07,39.52,41729,40.01,40.01,39.07,39.52,41729,0.0,1.0
2025-11-10,40.88,40.91,40.41,40.41,9182,40.88,40.91,40.41,40.41,9182,0.0,1.0
2025-11-11,40.32,40.49,40.29,40.43,6347,40.32,40.49,40.29,40.43,6347,0.0,1.0
2025-11-12,40.1845,40.325,40.0901,40.325,3938,40.1845,40.325,40.0901,40.325,3938,0.0,1.0
2025-11-13,39.2,40.02,39.06,40.02,6499,39.2,40.02,39.06,40.02,6499,0.0,1.0
2025-11-14,39.164,39.5407,38.39,38.39,20283,39.164,39.5407,38.39,38.39,20283,0.0,1.0
2025-11-17,38.62,39.115,38.325,39.07,10212,38.62,39.115,38.325,39.07,10212,0.0,1.0
2025-11-18,38.1109,38.39,38.0275,38.05,5132,38.1109,38.39,38.0275,38.05,5132,0.0,1.0
2025-11-19,38.0677,38.3615,37.84,38.03,6454,38.0677,38.3615,37.84,38.03,6454,0.0,1.0
2025-11-20,36.9578,38.7499,36.9578,38.61,8554,36.9578,38.7499,36.9578,38.61,8554,0.0,1.0
2025-11-21,36.85,37.1092,36.15,36.75,16925,36.85,37.1092,36.15,36.75,16925,0.0,1.0
2025-11-24,37.8144,37.8539,37.26,37.26,4181,37.8144,37.8539,37.26,37.26,4181,0.0,1.0
2025-11-25,38.1736,38.1736,37.46,37.46,2504,38.1736,38.1736,37.46,37.46,2504,0.0,1.0
2025-11-26,38.5774,38.6169,38.335,38.335,8216,38.5774,38.6169,38.335,38.335,8216,0.0,1.0