date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-04,25.025,25.11,25.0,25.06,23936,24.7433216541615,24.8273649045353,24.7186030511104,24.7779276984331,24208.4877839858,0.0,1.0
2022-11-07,25.03,25.11,25.03,25.11,25500,24.7482653747717,24.8273649045353,24.7482653747717,24.8273649045353,25790.2923835076,0.0,1.0
2022-11-08,25.065,25.08,25.06,25.07,23131,24.7828714190433,24.797702580874,24.7779276984331,24.7878151396535,23394.323651879,0.0,1.0
2022-11-09,25.066,25.08,25.066,25.07,18511,24.7838601631653,24.797702580874,24.7838601631653,24.7878151396535,18721.7295023965,0.0,1.0
2022-11-10,25.0085,25.08,25.0,25.08,26149,24.7270073761478,24.797702580874,24.7186030511104,24.797702580874,26446.6806092682,0.0,1.0
2022-11-11,25.07,25.08,25.02,25.02,29934,24.7878151396535,24.797702580874,24.7383779335513,24.7383779335513,30274.7691061928,0.0,1.0
2022-11-14,25.04,25.07,25.0,25.06,30834,24.7581528159922,24.7878151396535,24.7186030511104,24.7779276984331,31185.0147197283,0.0,1.0
2022-11-15,25.045,25.07,25.01,25.05,22376,24.7630965366024,24.7878151396535,24.7284904923309,24.7680402572126,22630.7287205241,0.0,1.0
2022-11-16,25.042,25.08,25.04,25.06,22465,24.7601303042363,24.797702580874,24.7581528159922,24.7779276984331,22720.7418978626,0.0,1.0
2022-11-17,25.0549,25.09,25.0549,25.06,21466,24.7728851034106,24.8075900220944,24.7728851034106,24.7779276984331,21710.3692668382,0.0,1.0
2022-11-18,25.055,25.09,25.055,25.09,20328,24.7729839778229,24.8075900220944,24.7729839778229,24.8075900220944,20559.4142577232,0.0,1.0
2022-11-21,25.055,25.07,25.055,25.07,20889,24.7729839778229,24.7878151396535,24.7729839778229,24.7878151396535,21126.8006901603,0.0,1.0
2022-11-22,25.0284,25.09,25.02,25.08,24692,24.7466833841765,24.8075900220944,24.7383779335513,24.797702580874,24973.0940993556,0.0,1.0
2022-11-23,25.07,25.11,25.07,25.1,25205,24.7878151396535,24.8273649045353,24.7878151396535,24.8174774633148,25491.9340990709,0.0,1.0
2022-11-25,25.065,25.09,25.065,25.09,11379,24.7828714190433,24.8075900220944,24.7828714190433,24.8075900220944,11508.5387071346,0.0,1.0
2022-11-28,25.075,25.09,25.075,25.09,19518,24.7927588602637,24.8075900220944,24.7927588602637,24.8075900220944,19740.1932055412,0.0,1.0
2022-11-29,25.075,25.08,25.07,25.08,18393,24.7927588602637,24.797702580874,24.7878151396535,24.797702580874,18602.3861886218,0.0,1.0
2022-11-30,25.095,25.095,25.08,25.08,19490,24.8125337427046,24.8125337427046,24.797702580874,24.797702580874,19711.8744531201,0.0,1.0
2022-12-01,25.12,25.13,25.11,25.12,25886,24.8372523457557,24.8471397869762,24.8273649045353,24.8372523457557,26180.6866133129,0.0,1.0
2022-12-02,25.075,25.08,25.075,25.08,20303,24.7927588602637,24.797702580874,24.7927588602637,24.797702580874,20534.1296573473,0.0,1.0
2022-12-05,25.085,25.1199,25.08,25.09,20369,24.8026463014842,24.8371534713435,24.797702580874,24.8075900220944,20600.8810023398,0.0,1.0
2022-12-06,25.095,25.095,25.09,25.09,17199,24.8125337427046,24.8125337427046,24.8075900220944,24.8075900220944,17394.7936746646,0.0,1.0
2022-12-07,25.101,25.101,25.09,25.09,20095,24.8184662074369,24.8184662074369,24.8075900220944,24.8075900220944,20323.761782219,0.0,1.0
2022-12-08,25.11,25.63,25.1,25.1,31599,24.8273649045353,25.3415118479984,24.8174774633148,24.8174774633148,31958.7234912336,0.0,1.0
2022-12-09,25.112,26.6,25.1,26.37,25499,24.8293423927794,26.3005936463815,24.8174774633148,26.0731824983113,25789.2809994925,0.0,1.0
2022-12-12,25.11,25.14,25.11,25.13,19018,24.8273649045353,24.8570272281966,24.8273649045353,24.8471397869762,19234.5011980215,0.0,1.0
2022-12-13,25.12,25.13,25.12,25.13,16892,24.8372523457557,24.8471397869762,24.8372523457557,24.8471397869762,17084.2987820475,0.0,1.0
2022-12-14,25.11,25.31,25.08,25.08,29498,24.8273649045353,25.0251137289442,24.797702580874,24.797702580874,29833.8056756355,0.0,1.0
2022-12-15,25.13,25.14,25.1,25.1001,21219,24.8471397869762,24.8570272281966,24.8174774633148,24.8175763377271,21460.5574151234,0.0,1.0
2022-12-16,25.12,25.15,25.12,25.15,22255,24.8372523457557,24.8669146694171,24.8372523457557,24.8669146694171,22508.3512547044,0.0,1.0
2022-12-19,25.138,25.15,25.11,25.15,25388,24.8550497399525,24.8669146694171,24.8273649045353,24.8669146694171,25677.0173738232,0.0,1.0
2022-12-20,25.1,25.16,25.1,25.13,21242,24.8797494481035,24.9392229527603,24.8797494481035,24.9094862004319,21430.0469991526,0.06298089,1.0
2022-12-21,25.07,25.09,25.03,25.03,56862,24.8500126957751,24.8698371973273,24.8103636926705,24.8103636926705,57365.3767284539,0.0,1.0
2022-12-22,25.07,25.11,25.05,25.1,28495,24.8500126957751,24.8896616988796,24.8301881942228,24.8797494481035,28747.2549308377,0.0,1.0
2022-12-23,25.07,25.0928,25.07,25.07,20198,24.8500126957751,24.8726126275447,24.8500126957751,24.8500126957751,20376.8048813146,0.0,1.0
2022-12-27,25.08,25.08,25.08,25.08,10788,24.8599249465512,24.8599249465512,24.8599249465512,24.8599249465512,10883.5018843263,0.0,1.0
2022-12-28,25.115,25.12,25.11,25.11,8377,24.8946178242677,24.8995739496557,24.8896616988796,24.8896616988796,8451.15825778654,0.0,1.0
2022-12-29,25.095,25.12,25.06,25.12,25967,24.8747933227154,24.8995739496557,24.8401004449989,24.8995739496557,26196.8755497127,0.0,1.0
2022-12-30,25.105,25.11,25.089,25.11,10352,24.8847055734915,24.8896616988796,24.8688459722497,24.8896616988796,10443.6421492905,0.0,1.0
2023-01-03,25.1281,25.14,25.06,25.12,50804,24.9076028727844,24.919398451208,24.8401004449989,24.8995739496557,51253.7476577042,0.0,1.0
2023-01-04,25.125,25.25,25.07,25.25,24103,24.9045300750438,25.0284332097455,24.8500126957751,25.0284332097455,24316.3742971743,0.0,1.0
2023-01-05,25.13,25.3,25.07,25.071,43325,24.9094862004319,25.0779944636262,24.8500126957751,24.8510039208527,43708.5390376748,0.0,1.0
2023-01-06,25.0905,25.12,25.07,25.1,20714,24.8703328098661,24.8995739496557,24.8500126957751,24.8797494481035,20897.3728246139,0.0,1.0
2023-01-09,25.14,25.22,25.07,25.07,52206,24.919398451208,24.9986964574171,24.8500126957751,24.8500126957751,52668.1590075212,0.0,1.0
2023-01-10,25.08,25.13,25.08,25.08,20711,24.8599249465512,24.9094862004319,24.8599249465512,24.8599249465512,20894.346266804,0.0,1.0
2023-01-11,25.115,25.13,25.08,25.08,20466,24.8946178242677,24.9094862004319,24.8599249465512,24.8599249465512,20647.1773789972,0.0,1.0
2023-01-12,25.2,25.3,25.15,25.15,55505,24.9788719558648,25.0779944636262,24.9293107019842,24.9293107019842,55996.3637457853,0.0,1.0
2023-01-13,25.14,25.15,25.12,25.14,29142,24.919398451208,24.9293107019842,24.8995739496557,24.919398451208,29399.9825651684,0.0,1.0
2023-01-17,25.159,25.16,25.09,25.09,30134,24.9382317276827,24.9392229527603,24.8698371973273,24.8698371973273,30400.7643476351,0.0,1.0
2023-01-18,25.12,25.16,25.09,25.15,55228,24.8995739496557,24.9392229527603,24.8698371973273,24.9293107019842,55716.9115746731,0.0,1.0
2023-01-19,25.1,25.3,25.1,25.3,17542,24.8797494481035,25.0779944636262,24.8797494481035,25.0779944636262,17697.2923669681,0.0,1.0
2023-01-20,25.1,25.18,25.1,25.15,43949,24.8797494481035,24.9590474543126,24.8797494481035,24.9293107019842,44338.0630621297,0.0,1.0
2023-01-23,25.1,25.16,25.1,25.16,23279,24.8797494481035,24.9392229527603,24.8797494481035,24.9392229527603,23485.0797520607,0.0,1.0
2023-01-24,25.11,25.16,25.1,25.1,22009,24.8896616988796,24.9392229527603,24.8797494481035,24.8797494481035,22203.8369458785,0.0,1.0
2023-01-25,25.17,25.29,25.11,25.11,31065,24.9491352035364,25.0680822128501,24.8896616988796,24.8896616988796,31340.0061213011,0.0,1.0
2023-01-26,25.13,25.18,25.11,25.1689,26855,24.9094862004319,24.9590474543126,24.8896616988796,24.9480448559511,27092.736661437,0.0,1.0
2023-01-27,25.165,25.165,25.15,25.15,52349,24.9441790781484,24.9441790781484,24.9293107019842,24.9293107019842,52812.424929792,0.0,1.0
2023-01-30,25.175,25.18,25.145,25.16,22370,24.9540913289245,24.9590474543126,24.9243545765961,24.9392229527603,22568.0327356673,0.0,1.0
2023-01-31,25.43,25.44,25.09,25.16,38643,25.206853723716,25.2167659744921,24.8698371973273,24.9392229527603,38985.0911490564,0.0,1.0
2023-02-01,25.44,25.56,25.33,25.46,27460,25.2167659744921,25.3357129838058,25.1077312159546,25.2365904760444,27703.0924864294,0.0,1.0
2023-02-02,25.35,25.48,25.35,25.37,40469,25.1275557175069,25.2564149775967,25.1275557175069,25.1473802190592,40827.2560026697,0.0,1.0
2023-02-03,25.38,25.43,25.1,25.1,29843,25.1572924698353,25.206853723716,24.8797494481035,24.8797494481035,30107.1882400769,0.0,1.0
2023-02-06,25.34,25.58,25.27,25.58,26315,25.1176434667308,25.355537485358,25.0482577112978,25.355537485358,26547.9562556587,0.0,1.0
2023-02-07,25.51,26.42,25.24,25.24,39158,25.2861517299251,26.1881665505535,25.0185209589694,25.0185209589694,39504.6502397524,0.0,1.0
2023-02-08,25.37,25.4,25.25,25.37,31219,25.1473802190592,25.1771169713876,25.0284332097455,25.1473802190592,31495.3694222082,0.0,1.0
2023-02-09,25.16,25.44,25.16,25.42,22101,24.9392229527603,25.2167659744921,24.9392229527603,25.1969414729399,22296.6513853815,0.0,1.0
2023-02-10,25.29,25.47,25.1,25.17,28525,25.0680822128501,25.2465027268205,24.8797494481035,24.9491352035364,28777.5205089365,0.0,1.0
2023-02-13,25.52,25.57,25.4025,25.4025,210608,25.2960639807012,25.3456252345819,25.1795950340816,25.1795950340816,212472.42907436,0.0,1.0
2023-02-14,25.495,25.6399,25.38,25.6399,32296,25.2712833537609,25.4149118675071,25.1572924698353,25.4149118675071,32581.9036759549,0.0,1.0
2023-02-15,25.56,25.63,25.32,25.33,67971,25.3357129838058,25.4050987392387,25.0978189651785,25.1077312159546,68572.7202984372,0.0,1.0
2023-02-16,25.43,25.56,25.35,25.4099,13765,25.206853723716,25.3357129838058,25.1275557175069,25.186930099656,13886.8560843299,0.0,1.0
2023-02-17,25.38,25.41,25.31,25.4,28691,25.1572924698353,25.1870292221637,25.0879067144023,25.1771169713876,28944.9900410832,0.0,1.0
2023-02-21,25.06,25.21,25.06,25.21,22882,24.8401004449989,24.988784206641,24.8401004449989,24.988784206641,23084.5652685534,0.0,1.0
2023-02-22,25.01,25.215,25.01,25.19,34710,24.7905391911182,24.993740332029,24.7905391911182,24.9689597050887,35017.2738603046,0.0,1.0
2023-02-23,25.1808,25.3,25.17,25.3,14943,24.9598404343747,25.0779944636262,24.9491352035364,25.0779944636262,15075.2844510092,0.0,1.0
2023-02-24,25.1228,25.1228,24.92,24.98,14684,24.9023493798731,24.9023493798731,24.701328934133,24.7608024387898,14813.9916267563,0.0,1.0
2023-02-27,25.1,25.32,25.08,25.28,17942,24.8797494481035,25.0978189651785,24.8599249465512,25.0581699620739,18100.8334082853,0.0,1.0
2023-02-28,25.2411,25.345,25.2411,25.26,13410,25.0196113065548,25.1225995921188,25.0196113065548,25.0383454605217,13528.7134101609,0.0,1.0
2023-03-01,25.25,25.35,25.21,25.27,13878,25.0284332097455,25.1275557175069,24.988784206641,25.0482577112978,14000.8564285021,0.0,1.0
2023-03-02,25.34,25.34,25.06,25.12,15836,25.1176434667308,25.1176434667308,24.8401004449989,24.8995739496557,15976.18982575,0.0,1.0
2023-03-03,25.64,25.64,25.38,25.42,11629,25.4150109900149,25.4150109900149,25.1572924698353,25.1969414729399,11731.9469236958,0.0,1.0
2023-03-06,25.47,25.62,25.42,25.62,14830,25.2465027268205,25.3951864884626,25.1969414729399,25.3951864884626,14961.2841068371,0.0,1.0
2023-03-07,25.19,25.69,25.18,25.69,21387,24.9689597050887,25.4645722438955,24.9590474543126,25.4645722438955,21576.3306266302,0.0,1.0
2023-03-08,25.18,25.2,25.065,25.16,17616,24.9590474543126,24.9788719558648,24.845056570387,24.9392229527603,17771.9474596118,0.0,1.0
2023-03-09,24.44,25.11,24.44,25.09,27749,24.2255408968784,24.8896616988796,24.2255408968784,24.8698371973273,27994.6508887811,0.0,1.0
2023-03-10,23.8,24.37,23.74,24.37,45098,23.5911568472057,24.1561551414455,23.5316833425489,24.1561551414455,45497.2347033135,0.0,1.0
2023-03-13,23.1157,23.31,22.94,23.091,12843,22.9128615265946,23.105456559175,22.7387032804579,22.8883782671776,12956.6939840937,0.0,1.0
2023-03-14,23.5409,23.62,23.34,23.34,15319,23.334330429596,23.4127363332352,23.1351933115034,23.1351933115034,15454.6130298474,0.0,1.0
2023-03-15,22.8471,22.85,22.645,22.84,30382,22.6466184707476,22.6494930234727,22.4462918825619,22.6395807726965,30650.9597932519,0.0,1.0
2023-03-16,23.2886,23.35,22.66,22.66,17209,23.084244342514,23.1451055622795,22.4611602587261,22.4611602587261,17361.3444500715,0.0,1.0
2023-03-17,22.7083,22.79,22.7083,22.77,17887,22.5090364299748,22.5900195188159,22.5090364299748,22.5701950172636,18045.3465151042,0.0,1.0
2023-03-20,22.8895,22.99,22.85,22.85,24624,22.6886464140384,22.7882645343386,22.6494930234727,22.6494930234727,24841.9865034901,0.0,1.0
2023-03-21,22.8939,22.8999,22.82,22.86,19894,22.6930078043799,22.6989551548456,22.6197562711443,22.6594052742488,20070.1136899135,0.0,1.0
2023-03-22,22.83,22.83,22.78,22.8,13576,22.6296685219204,22.6296685219204,22.5801072680397,22.599931769592,13696.1829423075,0.0,1.0
2023-03-23,22.78,22.8,22.55,22.55,20696,22.5801072680397,22.599931769592,22.3521255001886,22.3521255001886,20879.2134777546,0.0,1.0
2023-03-24,22.775,22.79,22.75,22.79,15645,22.5751511426517,22.5900195188159,22.5503705157113,22.5900195188159,15783.498978521,0.0,1.0
2023-03-27,22.789,22.8,22.78,22.79,20007,22.5890282937382,22.599931769592,22.5801072680397,22.5900195188159,20184.1140340857,0.0,1.0
2023-03-28,22.76,22.85,22.69,22.85,9046,22.5602827664875,22.6494930234727,22.4908970110545,22.6494930234727,9126.08064938963,0.0,1.0
2023-03-29,22.986,23.03,22.85,22.85,101727,22.7842996340281,22.8279135374431,22.6494930234727,22.6494930234727,102627.5487752,0.0,1.0
2023-03-30,23.0076,23.21,22.96,23.15,18831,22.8057100957046,23.0063340514136,22.7585277820102,22.9468605467568,18997.7033726129,0.0,1.0
2023-03-31,23.46,23.46,23.15,23.15,6035,23.254140320817,23.254140320817,22.9468605467568,22.9468605467568,6088.42546087405,0.0,1.0
2023-04-03,23.4399,23.45,23.2532,23.45,9425,23.234216696757,23.2442280700409,23.0491549747665,23.2442280700409,9508.43578603775,0.0,1.0
2023-04-04,22.95,23.3,22.91,23.3,12076,22.748615531234,23.0955443083988,22.7089665281295,23.0955443083988,12182.9040373679,0.0,1.0
2023-04-05,22.6863,22.6863,22.6644,22.6644,422,22.4872294782673,22.4872294782673,22.4655216490676,22.4655216490676,425.735798589701,0.0,1.0
2023-04-06,22.6588,22.66,22.64,22.64,1805,22.4599707886329,22.4611602587261,22.4413357571738,22.4413357571738,1820.9789489441,0.0,1.0
2023-04-10,22.9,22.93,22.66,22.71,18798,22.6990542773534,22.7287910296818,22.4611602587261,22.5107215126068,18964.4112367042,0.0,1.0
2023-04-11,23.0786,23.27,22.9,23.27,9337,22.8760870762152,23.0658075560704,22.6990542773534,23.0658075560704,9419.65675694794,0.0,1.0
2023-04-12,23.0072,23.1821,23.0,23.13,6585,22.8053136056736,22.9786788717482,22.7981767851147,22.9270360452045,6643.29439268525,0.0,1.0
2023-04-13,23.2224,23.23,23.2224,23.23,2747,23.018625242376,23.0261585529659,23.018625242376,23.0261585529659,2771.31810124623,0.0,1.0
2023-04-14,23.2039,23.2094,23.05,23.175,1700,23.0002875784402,23.005739316367,22.8477380389954,22.9716411736971,1715.04942559832,0.0,1.0
2023-04-17,23.2597,23.2597,23.12,23.25,1047,23.055597937771,23.055597937771,22.9171237944284,23.0459830545182,1056.26867564791,0.0,1.0
2023-04-18,23.4799,23.4799,23.4363,23.4363,836,23.2738656998615,23.2738656998615,23.2306482864776,23.2306482864776,843.400776353058,0.0,1.0
2023-04-19,23.2517,23.2517,23.21,23.21,250,23.0476681371501,23.0476681371501,23.0063340514136,23.0063340514136,252.213150823282,0.0,1.0
2023-04-20,23.0888,23.0888,23.0888,23.0888,138,22.8861975720068,22.8861975720068,22.8861975720068,22.8861975720068,139.221659254452,0.0,1.0
2023-04-21,23.1185,23.12,22.97,22.98,19055,22.915636956812,22.9171237944284,22.7684400327863,22.7783522835625,19223.6863557506,0.0,1.0
2023-04-24,22.9778,23.01,22.97,22.97,4814,22.7761715883917,22.8080890358909,22.7684400327863,22.7684400327863,4856.61643225313,0.0,1.0
2023-04-25,22.5999,22.743,22.5999,22.743,1262,22.4015876315615,22.543431940168,22.4015876315615,22.543431940168,1273.17198535593,0.0,1.0
2023-04-26,22.3529,22.54,22.31,22.54,730,22.1567550373909,22.3422132494124,22.1142314815613,22.3422132494124,736.462400403985,0.0,1.0
2023-04-27,22.5078,22.5078,22.37,22.37,320,22.3102958019133,22.3102958019133,22.1737049862181,22.1737049862181,322.832833053801,0.0,1.0
2023-04-28,22.6549,22.6549,22.6549,22.6549,27,22.4561050108303,22.4561050108303,22.4561050108303,22.4561050108303,27.2390202889145,0.0,1.0
2023-05-01,22.935,22.935,22.88,22.9,1534,22.7337471550698,22.7337471550698,22.6792297758011,22.6990542773534,1547.57989345166,0.0,1.0
2023-05-02,22.94,22.94,22.83,22.84,4067,22.7387032804579,22.7387032804579,22.6296685219204,22.6395807726965,4103.00353759316,0.0,1.0
2023-05-03,22.8101,22.8101,22.8101,22.8101,32,22.6099431428759,22.6099431428759,22.6099431428759,22.6099431428759,32.2832833053802,0.0,1.0
2023-05-04,22.4566,22.4566,22.4566,22.4566,6,22.2595450779395,22.2595450779395,22.2595450779395,22.2595450779395,6.05311561975877,0.0,1.0
2023-05-05,23.0543,23.0543,22.96,22.96,1222,22.8520003068292,22.8520003068292,22.7585277820102,22.7585277820102,1232.8178812242,0.0,1.0
2023-05-08,23.2067,23.2067,23.16,23.16,151,23.0030630086575,23.0030630086575,22.9567727975329,22.9567727975329,152.336743097263,0.0,1.0
2023-05-09,23.1517,23.21,23.1517,23.21,14855,22.9485456293887,23.0063340514136,22.9485456293887,23.0063340514136,14986.5054219195,0.0,1.0
2023-05-10,23.18,23.21,23.17,23.17,1916,22.9765972990852,23.0063340514136,22.9666850483091,22.9666850483091,1932.96158790964,0.0,1.0
2023-05-11,23.0424,23.0424,23.02,23.02,966,22.8402047284056,22.8402047284056,22.818001286667,22.818001286667,974.551614781162,0.0,1.0
2023-05-12,23.2401,23.3601,23.17,23.36,768,23.0361699262498,23.1551169355634,22.9666850483091,23.1550178130557,774.798799329123,0.0,1.0
2023-05-15,23.3539,23.39,23.28,23.39,9978,23.1489713400822,23.1847545653841,23.0757198068466,23.1847545653841,10066.3312756589,0.0,1.0
2023-05-16,23.0585,23.2,23.0585,23.2,417,22.8561634521551,22.9964218006375,22.8561634521551,22.9964218006375,420.691535573236,0.0,1.0
2023-05-17,22.9922,23.11,22.9,22.94,2682,22.7904452295093,22.9072115436522,22.6990542773534,22.7387032804579,2705.74268203218,0.0,1.0
2023-05-18,23.2335,23.2335,23.09,23.09,30129,23.0296278407375,23.0296278407375,22.8873870421,22.8873870421,30395.7200846188,0.0,1.0
2023-05-19,23.1914,23.2601,23.19,23.26,3889,22.98789726497,23.0559944278021,22.9865095498613,23.0558953052943,3923.42777420698,0.0,1.0
2023-05-22,23.2809,23.3401,23.2809,23.32,2368,23.0766119094164,23.1352924340111,23.0766119094164,23.1153688099511,2388.96296459813,0.0,1.0
2023-05-23,22.7857,23.17,22.7857,23.12,7364,22.5857572509821,22.9666850483091,22.5857572509821,22.9171237944284,7429.19057065062,0.0,1.0
2023-05-24,22.4273,22.43,22.31,22.34,11155,22.2305021831654,22.2331784908749,22.1142314815613,22.1439682338897,11253.7507897349,0.0,1.0
2023-05-25,22.6538,22.69,22.6538,22.69,961,22.4550146632449,22.4908970110545,22.4550146632449,22.4908970110545,969.507351764697,0.0,1.0
2023-05-26,22.9042,22.92,22.7447,22.7447,1634,22.7032174226793,22.7188787789056,22.5451170228,22.5451170228,1648.46515378098,0.0,1.0
2023-05-30,22.9081,22.91,22.89,22.91,3196,22.707083200482,22.7089665281295,22.6891420265772,22.7089665281295,3224.29292012485,0.0,1.0
2023-05-31,22.6316,22.6316,22.51,22.51,725,22.4330094665219,22.4330094665219,22.312476497084,22.312476497084,731.418137387518,0.0,1.0
2023-06-01,22.9175,22.9601,22.78,22.78,1158,22.7164007162116,22.7586269045179,22.5801072680397,22.5801072680397,1168.25131461344,0.0,1.0
2023-06-02,23.4976,23.5301,23.245,23.245,2450,23.2914103837353,23.3236251987577,23.0410269291301,23.0410269291301,2471.68887806817,0.0,1.0
2023-06-05,23.4032,23.43,23.28,23.37,6496,23.1978387364086,23.2244035684886,23.0757198068466,23.1649300638318,6553.50651099216,0.0,1.0
2023-06-06,23.8,23.82,23.73,23.78,22534,23.5911568472057,23.610981348758,23.5217710917727,23.5713323456534,22733.4845626074,0.0,1.0
2023-06-07,23.8828,23.8828,23.8,23.8,362,23.6732302836321,23.6732302836321,23.5911568472057,23.5911568472057,365.204642392113,0.0,1.0
2023-06-08,23.8839,23.8839,23.83,23.83,152,23.6743206312175,23.6743206312175,23.6208935995341,23.6208935995341,153.345595700556,0.0,1.0
2023-06-09,23.8166,23.92,23.8,23.92,21314,23.6076111834941,23.7101038565193,23.5911568472057,23.7101038565193,21502.6843865897,0.0,1.0
2023-06-12,23.9744,23.9744,23.925,23.925,1093,23.7640265007415,23.7640265007415,23.7150599819074,23.7150599819074,1102.67589539939,0.0,1.0
2023-06-13,24.24,24.24,24.21,24.23,16869,24.0272958813557,24.0272958813557,23.9975591290273,24.0173836305796,17018.3345649518,0.0,1.0
2023-06-14,24.0534,24.24,23.99,24.24,652,23.842333281873,24.0272958813557,23.7794896119523,24.0272958813557,657.77189734712,0.0,1.0
2023-06-15,24.2158,24.31,24.2101,24.2101,5234,24.0033082344775,24.0966816367887,23.9976582515351,23.9976582515351,5280.33452563623,0.0,1.0
2023-06-16,24.1261,24.1261,24.1261,24.1261,170,23.9143953450155,23.9143953450155,23.9143953450155,23.9143953450155,171.504942559832,0.0,1.0
2023-06-20,24.0886,24.0886,24.01,24.01,276,23.877224404605,23.877224404605,23.7993141135046,23.7993141135046,278.443318508904,0.0,1.0
2023-06-21,24.0875,24.13,23.89,24.04,6723,23.8761340570196,23.9182611228182,23.6803671041909,23.829050865833,6782.51605193972,0.0,1.0
2023-06-22,23.9855,24.01,23.98,24.0,16480,23.775029099103,23.7993141135046,23.7695773611761,23.7894018627284,16625.8909022708,0.0,1.0
2023-06-23,23.8266,23.8266,23.82,23.82,245,23.6175234342702,23.6175234342702,23.610981348758,23.610981348758,247.168887806817,0.0,1.0
2023-06-26,23.9073,23.9073,23.9073,23.9073,42,23.6975152980336,23.6975152980336,23.6975152980336,23.6975152980336,42.3718093383115,0.0,1.0
2023-06-27,24.34,24.34,24.29,24.29,8238,24.1264183891171,24.1264183891171,24.0768571352364,24.0768571352364,8310.9277459288,0.0,1.0
2023-06-28,24.3384,24.3384,24.3384,24.3384,68,24.1248324289929,24.1248324289929,24.1248324289929,24.1248324289929,68.6019770239328,0.0,1.0
2023-06-29,24.4779,24.4801,24.47,24.48,1865,24.26310832732,24.2652890224907,24.2552776492068,24.265189899983,1881.51010514169,0.0,1.0
2023-06-30,24.9587,24.96,24.73,24.73,3792,24.7396893446367,24.7409779372376,24.5129961693864,24.5129961693864,3825.56907168754,0.0,1.0
2023-07-03,24.8437,24.87,24.8437,24.87,346,24.6256984607111,24.6517676802523,24.6256984607111,24.6517676802523,349.063000739423,0.0,1.0
2023-07-05,24.6625,24.71,24.6106,24.6106,13077,24.4460884766475,24.4931716678341,24.3946438951193,24.3946438951193,13192.7654932643,0.0,1.0
2023-07-06,24.2601,24.2601,24.02,24.02,1158,24.0472195054157,24.0472195054157,23.8092263642807,23.8092263642807,1168.25131461345,0.0,1.0
2023-07-07,24.5865,24.63,24.57,24.57,725,24.3707553707488,24.413873661625,24.3544001569682,24.3544001569682,731.418137387521,0.0,1.0
2023-07-10,25.1384,25.15,24.95,24.96,6124,24.9178124910838,24.9293107019842,24.7310656864614,24.7409779372376,6178.21334256714,0.0,1.0
2023-07-11,25.3636,25.3636,25.2055,25.22,8412,25.1410363785624,25.1410363785624,24.9843236937917,24.9986964574171,8486.46809890182,0.0,1.0
2023-07-12,25.4503,25.48,25.45,25.465,10080,25.2269755927915,25.2564149775967,25.2266782252683,25.2415466014325,10169.2342411948,0.0,1.0
2023-07-13,25.7268,25.7268,25.63,25.63,994,25.5010493267517,25.5010493267517,25.4050987392387,25.4050987392387,1002.79948767337,0.0,1.0
2023-07-14,25.4608,25.71,25.42,25.71,34200,25.2373834561065,25.4843967454478,25.1969414729399,25.4843967454478,34502.759032625,0.0,1.0
2023-07-17,25.7986,25.855,25.68,25.68,1932,25.5722192873244,25.6281243817018,25.4546599931194,25.4546599931194,1949.10322956233,0.0,1.0
2023-07-18,26.0453,26.05,25.92,25.92,19675,25.8167545139717,25.8214132718365,25.6925540117467,25.6925540117467,19849.1749697923,0.0,1.0
2023-07-19,25.935,25.96,25.86,25.96,1300,25.7074223879109,25.7322030148512,25.6330805070899,25.7322030148512,1311.50838428107,0.0,1.0
2023-07-20,25.5525,25.64,25.54,25.64,1788,25.3282787957237,25.4150109900149,25.3158884822535,25.4150109900149,1803.82845468811,0.0,1.0
2023-07-21,25.4126,25.47,25.4126,25.45,469,25.1896064073655,25.2465027268205,25.1896064073655,25.2266782252683,473.151870944478,0.0,1.0
2023-07-24,25.3903,25.3903,25.32,25.34,903,25.1675020881347,25.1675020881347,25.0978189651785,25.1176434667308,910.993900773697,0.0,1.0
2023-07-25,25.73,25.74,25.67,25.67,7078,25.5042212470001,25.5141334977762,25.4447477423433,25.4447477423433,7140.65872610877,0.0,1.0
2023-07-26,25.7008,25.75,25.61,25.61,10460,25.4752774747338,25.5240457485524,25.3852742376864,25.3852742376864,10552.5982304461,0.0,1.0
2023-07-27,25.4551,25.93,25.4,25.88,7548,25.2317334731641,25.7024662625228,25.1771169713876,25.6529050086421,7614.81944965654,0.0,1.0
2023-07-28,25.7772,25.82,25.74,25.82,5550,25.5510070706635,25.5934315039853,25.5141334977762,25.5934315039853,5599.13194827686,0.0,1.0
2023-07-31,25.875,25.875,25.8,25.82,1299,25.6479488832541,25.6479488832541,25.5736070024331,25.5934315039853,1310.49953167777,0.0,1.0
2023-08-01,25.6355,25.6355,25.5211,25.5211,3779,25.4105504771656,25.4105504771656,25.2971543282866,25.2971543282866,3812.45398784474,0.0,1.0
2023-08-02,25.7328,25.7328,25.53,25.66,820,25.5069966772174,25.5069966772174,25.3059762314774,25.4348354915671,827.259134700367,0.0,1.0
2023-08-03,25.51,25.54,25.48,25.49,2325,25.2861517299251,25.3158884822535,25.2564149775967,25.2663272283728,2345.58230265653,0.0,1.0
2023-08-04,25.6171,25.8204,25.59,25.77,3863,25.3923119357375,25.5938279940164,25.3654497361342,25.5438702501046,3897.19760652136,0.0,1.0
2023-08-07,25.734,25.734,25.69,25.7,1286,25.5081861473105,25.5081861473105,25.4645722438955,25.4744844946717,1297.38444783497,0.0,1.0
2023-08-08,25.7901,25.81,25.78,25.78,1756,25.5637938741647,25.5835192532092,25.5537825008808,25.5537825008808,1771.54517138273,0.0,1.0
2023-08-09,25.2678,25.38,25.2678,25.35,903,25.046077016127,25.1572924698353,25.046077016127,25.1275557175069,910.993900773698,0.0,1.0
2023-08-10,25.1311,25.1311,24.945,25.03,18577,24.9105765480173,24.9105765480173,24.7261095610734,24.8103636926705,18741.4548113764,0.0,1.0
2023-08-11,25.1233,25.27,25.1101,25.1699,2456,24.9028449924119,25.0482577112978,24.8897608213874,24.9490360810287,2477.74199368792,0.0,1.0
2023-08-14,25.2596,25.26,25.02,25.02,1949,25.0379489704906,25.0383454605217,24.8004514418944,24.8004514418944,1966.25372381831,0.0,1.0
2023-08-15,24.9541,25.03,24.9541,25.0,647,24.7351297092796,24.8103636926705,24.7351297092796,24.7806269403421,652.727634330656,0.0,1.0
2023-08-16,24.5853,24.9999,24.57,24.9301,2890,24.3695659006557,24.7805278178343,24.3544001569682,24.7113403074169,2915.58402351715,0.0,1.0
2023-08-17,23.9753,24.335,23.9753,24.3,596,23.7649186033114,24.121462263729,23.7649186033114,24.0867693860125,601.276151562704,0.0,1.0
2023-08-18,24.1439,24.2299,24.05,24.05,2632,23.932039151397,24.0172845080718,23.8389631166091,23.8389631166091,2655.30005186752,0.0,1.0
2023-08-21,24.3303,24.3303,24.03,24.14,989,24.1168035058642,24.1168035058642,23.8191386150568,23.9281733735943,997.755224656906,0.0,1.0
2023-08-22,24.288,24.32,24.24,24.27,18080,24.0748746850812,24.1065938875648,24.0272958813557,24.0570326336841,18240.0550675398,0.0,1.0
2023-08-23,24.673,24.673,24.2898,24.2898,454,24.4564963399624,24.4564963399624,24.0766588902209,24.0766588902209,458.019081895082,0.0,1.0
2023-08-24,24.3057,24.4801,24.27,24.44,3058,24.0924193689549,24.2652890224907,24.0570326336841,24.2255408968784,3085.07126087039,0.0,1.0
2023-08-25,24.5214,24.63,24.43,24.44,618,24.3062266181962,24.413873661625,24.2156286461023,24.2255408968784,623.470908835154,0.0,1.0
2023-08-28,24.77,24.85,24.75,24.8262,8295,24.552645172491,24.6319431787001,24.5328206709387,24.6083520218528,8368.4323443165,0.0,1.0
2023-08-29,25.1089,25.1089,24.81,24.81,88475,24.8885713512942,24.8885713512942,24.5922941755955,24.5922941755955,89258.2340763598,0.0,1.0
2023-08-30,25.3414,25.4099,25.26,25.26,2854,25.1190311818394,25.186930099656,25.0383454605217,25.0383454605217,2879.26532979859,0.0,1.0
2023-08-31,25.4281,25.43,25.4281,25.43,20753,25.2049703960685,25.206853723716,25.2049703960685,25.206853723716,20936.7180761423,0.0,1.0
2023-09-01,25.6447,25.688,25.64,25.688,2183,25.4196697478796,25.4625897937403,25.4150109900149,25.4625897937403,2202.32523298891,0.0,1.0
2023-09-05,25.06,25.14,25.06,25.13,807,24.8401004449989,24.919398451208,24.8401004449989,24.9094862004319,814.144050857557,0.0,1.0
2023-09-06,25.09,25.1382,25.09,25.091,1320,24.8698371973273,24.9176142460683,24.8698371973273,24.8708284224049,1331.68543634693,0.0,1.0
2023-09-07,25.195,25.21,25.0537,25.0537,843,24.9739158304768,24.988784206641,24.83385572701,24.83385572701,850.462744576108,0.0,1.0
2023-09-08,25.2282,25.31,25.2282,25.31,327,25.0068245030535,25.0879067144023,25.0068245030535,25.0879067144023,329.894801276854,0.0,1.0
2023-09-11,25.2536,25.34,25.2536,25.27,1325,25.0320016200249,25.1176434667308,25.0320016200249,25.0482577112978,1336.7296993634,0.0,1.0
2023-09-12,24.9315,24.9315,24.93,24.93,35180,24.7127280225256,24.7127280225256,24.7112411849091,24.7112411849091,35491.4345838523,0.0,1.0
2023-09-13,24.6221,24.66,24.59,24.66,725,24.4060429835119,24.4436104139535,24.3742246585205,24.4436104139535,731.418137387519,0.0,1.0
2023-09-14,25.0284,25.0284,24.96,24.97,3660,24.8087777325463,24.8087777325463,24.7409779372376,24.7508901880137,3692.40052805286,0.0,1.0
2023-09-15,24.7449,24.7449,24.7449,24.7449,8,24.5277654230429,24.5277654230429,24.5277654230429,24.5277654230429,8.07082082634502,0.0,1.0
2023-09-18,24.8275,24.92,24.82,24.82,3256,24.6096406144537,24.701328934133,24.6022064263716,24.6022064263716,3284.82407632244,0.0,1.0
2023-09-19,24.5995,24.62,24.5995,24.62,120,24.3836412967578,24.4039614108489,24.3836412967578,24.4039614108489,121.062312395176,0.0,1.0
2023-09-20,24.3641,24.92,24.3641,24.92,1665,24.1503069134876,24.701328934133,24.1503069134876,24.701328934133,1679.73958448306,0.0,1.0
2023-09-21,23.8453,24.02,23.8453,23.8801,35878,23.6360593432216,23.8092263642807,23.6360593432216,23.6705539759225,36195.6137009509,0.0,1.0
2023-09-22,23.8424,23.9605,23.84,23.96,31257,23.6331847904965,23.7502484721627,23.6308058503102,23.7497528596239,31533.7058211334,0.0,1.0
2023-09-25,23.83,23.9201,23.75,23.78,40835,23.6208935995341,23.7102029790271,23.541595593325,23.5713323456534,41196.4960554749,0.0,1.0
2023-09-26,23.6976,23.8401,23.6976,23.8,1625,23.489655399258,23.630904972818,23.489655399258,23.5911568472057,1639.38548035134,0.0,1.0
2023-09-27,24.1131,24.16,23.97,24.0501,6088,23.9015094190065,23.9479978751466,23.7596651104,23.8390622391169,6141.89464884858,0.0,1.0
2023-09-28,24.4077,24.46,24.28,24.28,21988,24.1935243268715,24.2453653984307,24.0669448844603,24.0669448844603,22182.6510412094,0.0,1.0
2023-09-29,24.25,24.6101,24.25,24.61,5124,24.0372081321318,24.3941482825805,24.0372081321318,24.3940491600728,5169.36073927401,0.0,1.0
2023-10-02,23.94,24.0199,23.89,23.99,5285,23.7299283580716,23.8091272417729,23.6803671041909,23.7794896119523,5331.78600840419,0.0,1.0
2023-10-03,23.3629,23.4062,23.22,23.26,12632,23.1578923657807,23.2008124116414,23.0162463021897,23.0558953052943,12743.8260847988,0.0,1.0
2023-10-04,23.7157,23.7157,23.59,23.59,11076,23.5075965731628,23.5075965731628,23.3829995809068,23.3829995809068,11174.0514340747,0.0,1.0
2023-10-05,23.7194,23.726,23.53,23.53,8721,23.51126410595,23.5178061914623,23.32352607625,23.32352607625,8798.20355331939,0.0,1.0
2023-10-06,24.06,24.15,24.06,24.15,6663,23.8488753673852,23.9380856243705,23.8488753673852,23.9380856243705,6721.98489574214,0.0,1.0
2023-10-09,24.1998,24.1998,24.17,24.17,621,23.9874486332356,23.9874486332356,23.9579101259227,23.9579101259227,626.497466645035,0.0,1.0
2023-10-10,24.3987,24.75,24.3987,24.72,1178,24.184603301173,24.5328206709387,24.184603301173,24.5030839186103,1188.42836667931,0.0,1.0
2023-10-11,24.6189,24.6189,24.44,24.49,700,24.4028710632635,24.4028710632635,24.2255408968784,24.2751021507591,706.196822305192,0.0,1.0
2023-10-12,24.1914,24.51,24.14,24.51,1815,23.9791223425837,24.2949266523114,23.9281733735943,24.2949266523114,1831.06747497703,0.0,1.0
2023-10-13,23.7,24.0101,23.7,24.01,1339,23.4920343394443,23.7994132360123,23.4920343394443,23.7993141135046,1350.8536358095,0.0,1.0
2023-10-16,24.1946,24.1946,24.1946,24.1946,4,23.982294262832,23.982294262832,23.982294262832,23.982294262832,4.03541041317253,0.0,1.0
2023-10-17,24.3875,24.4097,24.3853,24.3878,3415,24.1735015803037,24.1955067770267,24.171320885133,24.173798947827,3445.23164024604,0.0,1.0
2023-10-18,23.57,24.082,23.57,24.0,1000,23.3631750793545,23.8706823190927,23.3631750793545,23.7894018627284,1008.85260329313,0.0,1.0
2023-10-19,23.2385,23.2767,23.21,23.2601,9138,23.0345839661256,23.0724487640904,23.0063340514136,23.0559944278021,9218.89508889262,0.0,1.0
2023-10-20,22.9511,23.0985,22.7839,22.7839,4950,22.7497058788194,22.8958124552597,22.5839730458424,22.5839730458424,4993.820386301,0.0,1.0
2023-10-23,22.911,23.0901,22.91,22.91,12062,22.7099577532071,22.8874861646077,22.7089665281295,22.7089665281295,12168.7801009217,0.0,1.0
2023-10-24,23.1391,23.22,23.07,23.22,2602,22.9360561934108,23.0162463021897,22.8675625405477,23.0162463021897,2625.03447376872,0.0,1.0
2023-10-25,22.4141,22.4141,22.405,22.405,349,22.2174180121409,22.2174180121409,22.2083978639346,22.2083978639346,352.089558549302,0.0,1.0
2023-10-26,22.3837,22.61,22.3837,22.53,3561,22.1872847697814,22.4115990048454,22.1872847697814,22.3323009986363,3592.52412032684,0.0,1.0
2023-10-27,22.2077,22.36,22.2077,22.36,9612,22.0128291561214,22.163792735442,22.0128291561214,22.163792735442,9697.09122285357,0.0,1.0
2023-10-30,22.61,22.68,22.44,22.44,25503,22.4115990048454,22.4809847602784,22.2430907416511,22.2430907416511,25728.7679417847,0.0,1.0
2023-10-31,22.6,22.63,22.57,22.58,23723,22.4016867540693,22.4314235063977,22.3719500017408,22.381862252517,23933.0103079229,0.0,1.0
2023-11-01,22.37,22.3799,22.36,22.36,1145,22.1737049862181,22.1835181144865,22.163792735442,22.163792735442,1155.13623077063,0.0,1.0
2023-11-02,22.395,22.418,22.37,22.418,13263,22.1984856131585,22.2212837899436,22.1737049862181,22.2212837899436,13380.4120774768,0.0,1.0
2023-11-03,22.4,22.42,22.395,22.395,1616,22.2034417385465,22.2232662400988,22.1984856131585,22.1984856131585,1630.3058069217,0.0,1.0
2023-11-06,22.43,22.43,22.36,22.3806,45745,22.2331784908749,22.2331784908749,22.163792735442,22.1842119720408,46149.9623376443,0.0,1.0
2023-11-07,22.5109,22.54,22.5,22.5,4322,22.3133685996539,22.3422132494124,22.3025642463079,22.3025642463079,4360.2609514329,0.0,1.0
2023-11-08,22.5832,22.5832,22.54,22.57,3816,22.3850341727654,22.3850341727654,22.3422132494124,22.3719500017408,3849.78153416658,0.0,1.0
2023-11-09,22.43,22.77,22.36,22.55,17214,22.2331784908749,22.5701950172636,22.163792735442,22.3521255001886,17366.388713088,0.0,1.0
2023-11-10,22.9302,22.95,22.9,22.9,3247,22.7289892746973,22.748615531234,22.6990542773534,22.6990542773534,3275.74440289279,0.0,1.0
2023-11-13,22.9525,23.0,22.9207,22.95,6283,22.7510935939281,22.7981767851147,22.71957263646,22.748615531234,6338.62090649073,0.0,1.0
2023-11-14,23.49,23.54,23.13,23.13,13246,23.2838770731454,23.3334383270261,22.9270360452045,22.9270360452045,13363.2615832208,0.0,1.0
2023-11-15,23.4168,23.6101,23.4168,23.61,754,23.2113193974641,23.4029232049668,23.2113193974641,23.4028240824591,760.674862883021,0.0,1.0
2023-11-16,23.21,23.29,23.16,23.16,15226,23.0063340514136,23.0856320576227,22.9567727975329,22.9567727975329,15360.7897377412,0.0,1.0
2023-11-17,23.4981,23.4981,23.49,23.49,1135,23.2919059962741,23.2919059962741,23.2838770731454,23.2838770731454,1145.0477047377,0.0,1.0
2023-11-20,23.6431,23.73,23.6,23.6,5539,23.4356336325281,23.5217710917727,23.3929118316829,23.3929118316829,5588.03456964065,0.0,1.0
2023-11-21,23.3941,23.6,23.3301,23.6,4358,23.1888185882023,23.3929118316829,23.125380183235,23.3929118316829,4396.57964515146,0.0,1.0
2023-11-22,23.569,23.569,23.53,23.53,1520,23.3621838542769,23.3621838542769,23.32352607625,23.32352607625,1533.45595700556,0.0,1.0
2023-11-24,23.6112,23.6112,23.6112,23.6112,11,23.4040135525522,23.4040135525522,23.4040135525522,23.4040135525522,11.0973786362244,0.0,1.0
2023-11-27,23.6221,23.65,23.52,23.63,16335,23.4148179058982,23.4424730855636,23.3136138254738,23.4226485840114,16479.6072747933,0.0,1.0
2023-11-28,23.42,23.42,23.42,23.42,111,23.2144913177125,23.2144913177125,23.2144913177125,23.2144913177125,111.982638965537,0.0,1.0
2023-11-29,23.35,23.49,23.32,23.48,20839,23.1451055622795,23.2838770731454,23.1153688099511,23.2739648223693,21023.4794000256,0.0,1.0
2023-11-30,23.52,23.52,23.36,23.4601,6591,23.3136138254738,23.3136138254738,23.1550178130557,23.2542394433248,6649.34750830503,0.0,1.0
2023-12-01,23.88,23.92,23.67,23.67,31205,23.6704548534148,23.7101038565193,23.4622975871159,23.4622975871159,31481.2454857621,0.0,1.0
2023-12-04,23.738,23.8919,23.72,23.87,84312,23.5297008923936,23.6822504318384,23.5118588409966,23.6605426026386,85058.3806888505,0.0,1.0
2023-12-05,23.6007,23.64,23.6007,23.62,2740,23.3936056892373,23.4325608347875,23.3936056892373,23.4127363332352,2764.25613302317,0.0,1.0
2023-12-06,23.3285,23.44,23.3285,23.44,915,23.1237942231108,23.2343158192648,23.1237942231108,23.2343158192648,923.100132013215,0.0,1.0
2023-12-07,23.356,23.36,23.27,23.27,3004,23.1510529127452,23.1550178130557,23.0658075560704,23.0658075560704,3030.59322029256,0.0,1.0
2023-12-08,23.6245,23.6245,23.6245,23.6245,11,23.4171968460845,23.4171968460845,23.4171968460845,23.4171968460845,11.0973786362244,0.0,1.0
2023-12-11,23.7458,23.79,23.74,23.76,1805,23.537432447999,23.5812445964295,23.5316833425489,23.5515078441011,1820.9789489441,0.0,1.0
2023-12-12,23.8,23.85,23.75,23.81,1660,23.5911568472057,23.6407181010864,23.541595593325,23.6010690979818,1674.69532146659,0.0,1.0
2023-12-13,24.1473,24.1473,24.12,24.12,2904,23.9354093166609,23.9354093166609,23.9083488720421,23.9083488720421,2929.70795996325,0.0,1.0
2023-12-14,24.425,24.425,24.31,24.33,4816,24.2106725207142,24.2106725207142,24.0966816367887,24.1165061383409,4858.63413745972,0.0,1.0
2023-12-15,24.3522,24.38,24.32,24.38,5752,24.138511335064,24.1660673922216,24.1065938875648,24.1660673922216,5802.92017414207,0.0,1.0
2023-12-18,24.4836,24.53,24.48,24.4833,1828,24.2687583102624,24.3147511538637,24.265189899983,24.2684609427391,1844.18255881984,0.0,1.0
2023-12-19,24.8755,24.89,24.8755,24.89,488,24.7125838587503,24.7269888944662,24.7125838587503,24.7269888944662,491.217109039843,0.05585456,1.0
2023-12-20,24.4035,24.974,24.4,24.974,2417,24.2436751099279,24.8104387565448,24.2401980323413,24.8104387565448,2432.93391915841,0.0,1.0
2023-12-21,24.7649,24.7649,24.6,24.63,1500,24.6027082070135,24.6027082070135,24.4388881801474,24.4686917023183,1509.88865483558,0.0,1.0
2023-12-22,24.8658,24.8658,24.8658,24.8658,123,24.7029473865817,24.7029473865817,24.7029473865817,24.7029473865817,123.810869696518,0.0,1.0
2023-12-26,25.0512,25.11,25.005,25.005,293,24.8871331535979,24.9455480570529,24.8412357294547,24.8412357294547,294.931583911217,0.0,1.0
2023-12-27,25.1713,25.1713,25.08,25.08,5890,25.0064465873555,25.0064465873555,24.915744534882,24.915744534882,5928.82945132105,0.0,1.0
2023-12-28,25.1632,25.18,25.09,25.09,7018,24.9983996363693,25.015089608785,24.9256790422723,24.9256790422723,7064.26571975742,0.0,1.0
2023-12-29,24.8935,25.12,24.8935,25.12,1730,24.7304659720528,24.9554825644432,24.7304659720528,24.9554825644432,1741.40491524371,0.0,1.0
2024-01-02,24.2146,24.2146,24.14,24.14,262,24.0560122653251,24.0560122653251,23.9819008401934,23.9819008401934,263.727218377948,0.0,1.0
2024-01-03,23.8039,23.87,23.8039,23.87,11171,23.6480020468053,23.7136691406552,23.6480020468053,23.7136691406552,11244.6441087789,0.0,1.0
2024-01-04,23.7506,23.91,23.7506,23.81,8145,23.595051122415,23.7534071702164,23.595051122415,23.6540620963134,8198.69539575722,0.0,1.0
2024-01-05,23.9289,23.94,23.79,23.79,10541,23.7721833891841,23.7832106923874,23.6341930815328,23.6341930815328,10610.4908737479,0.0,1.0
2024-01-08,24.3398,24.35,23.93,23.93,3275,24.1803922978517,24.1905254953898,23.7732761849971,23.7732761849971,3296.59022972436,0.0,1.0
2024-01-09,24.2499,24.2499,24.2,24.2,1040,24.0910810764129,24.0910810764129,24.0415078845353,24.0415078845353,1046.85613401934,0.0,1.0
2024-01-10,24.365,24.38,24.29,24.29,9334,24.2054272564753,24.2203290175607,24.130918451048,24.130918451048,9395.53380282354,0.0,1.0
2024-01-11,24.4325,24.4325,24.2301,24.2301,1000,24.2724851813598,24.2724851813598,24.0714107517801,24.0714107517801,1006.59243655706,0.0,1.0
2024-01-12,24.4795,24.69,24.4795,24.64,1628,24.3191773660942,24.5282987466601,24.3191773660942,24.4786262097086,1638.73248671489,0.0,1.0
2024-01-16,24.352,24.36,24.33,24.36,3279,24.1925123968679,24.2004600027801,24.1706564806092,24.2004600027801,3300.61659947058,0.0,1.0
2024-01-17,24.3021,24.3021,24.23,24.24,9568,24.1429392049903,24.1429392049903,24.0713114067062,24.0812459140965,9631.07643297789,0.0,1.0
2024-01-18,24.5386,24.57,24.32,24.32,82784,24.3778903047709,24.4090846579765,24.1607219732189,24.1607219732189,83329.7482679394,0.0,1.0
2024-01-19,24.9574,24.9574,24.585,24.585,2032,24.7939474742769,24.7939474742769,24.423986419062,24.423986419062,2045.39583108393,0.0,1.0
2024-01-22,25.2639,25.32,25.24,25.32,2446,25.0984401257897,25.1541727122493,25.0746966531269,25.1541727122493,2462.12509981856,0.0,1.0
2024-01-23,25.1228,25.1801,25.05,25.13,16721,24.9582642265125,25.0151889538589,24.8859410127111,24.9654170718335,16831.2321316705,0.0,1.0
2024-01-24,24.9324,25.21,24.91,25.21,6576,24.7691112058011,25.0448931309559,24.7468579092468,25.0448931309559,6619.3518627992,0.0,1.0
2024-01-25,25.1385,25.1385,25.0801,25.13,4155,24.9738614031153,24.9738614031153,24.9158438799559,24.9654170718335,4182.39157389456,0.0,1.0
2024-01-26,25.0908,25.16,24.96,24.96,13283,24.9264738028635,24.9952205940044,24.7965304461983,24.7965304461983,13370.5673347874,0.0,1.0
2024-01-29,25.5314,25.5314,25.252,25.252,2778,25.3641881984803,25.3641881984803,25.0866180619952,25.0866180619952,2796.3137887555,0.0,1.0
2024-01-30,25.2924,25.4709,25.2717,25.4709,1654,25.126753471852,25.304084428769,25.1061890415541,25.304084428769,1664.90389006537,0.0,1.0
2024-01-31,24.8999,25.21,24.8999,25.21,2598,24.7368240567826,25.0448931309559,24.7368240567826,25.0448931309559,2615.12715017523,0.0,1.0
2024-02-01,25.2375,25.2375,24.92,24.92,1013,25.0722130262793,25.0722130262793,24.7567924166371,24.7567924166371,1019.6781382323,0.0,1.0
2024-02-02,25.6571,25.73,25.3734,25.3734,4819,25.4890649563764,25.5614875152517,25.2072229817135,25.2072229817135,4850.76895176845,0.0,1.0
2024-02-05,25.3152,25.3152,25.195,25.195,4111,25.1494041487019,25.1494041487019,25.0299913698705,25.0299913698705,4138.10150668606,0.0,1.0
2024-02-06,25.6042,25.6042,25.5101,25.5101,2150,25.4365114122817,25.4365114122817,25.343027697739,25.343027697739,2164.17373859767,0.0,1.0
2024-02-07,25.9768,26.08,25.7101,25.77,4767,25.8066711576444,25.9091952739124,25.541717845545,25.601225544813,4798.42614506749,0.0,1.0
2024-02-08,26.3087,26.33,26.18,26.18,1940,26.1363974579286,26.15755795867,26.0085403478154,26.0085403478154,1952.78932692069,0.0,1.0
2024-02-09,26.4537,26.4537,26.28,26.28,8519,26.280447815088,26.280447815088,26.1078854217185,26.1078854217185,8575.16096702956,0.0,1.0
2024-02-12,26.4674,26.63,26.4674,26.52,672,26.2940580902127,26.4555931803791,26.2940580902127,26.3463135990857,676.430117366342,0.0,1.0
2024-02-13,25.888,25.888,25.74,25.76,14365,25.7184527320185,25.7184527320185,25.571422022642,25.5912910374227,14459.7003511421,0.0,1.0
2024-02-14,26.6941,26.6941,26.6941,26.6941,14365,26.5192733727509,26.5192733727509,26.5192733727509,26.5192733727509,14459.7003511421,0.0,1.0
2024-02-15,27.3576,27.3576,27.1,27.1,2523,27.1784279380976,27.1784279380976,26.9225150277234,26.9225150277234,2539.63271743345,0.0,1.0
2024-02-16,27.1209,27.41,27.1209,27.22,3411,26.9432781481691,27.2304847568228,26.9432781481691,27.041729116407,3433.48680109612,0.0,1.0
2024-02-20,26.7119,26.7119,26.62,26.62,2909,26.5369567959057,26.5369567959057,26.4456586729888,26.4456586729888,2928.17739794447,0.0,1.0
2024-02-21,26.404,26.43,26.24,26.43,2503,26.2310733133582,26.256903032573,26.0681473921572,26.256903032573,2519.50086870231,0.0,1.0
2024-02-22,27.0001,27.0001,26.98,26.98,12170,26.8232692988942,26.8232692988942,26.8033009390397,26.8033009390397,12250.2299528994,0.0,1.0
2024-02-23,27.0616,27.0616,27.02,27.06,7258,26.8843665193446,26.8843665193446,26.8430389686009,26.8827769981622,7305.84790453111,0.0,1.0
2024-02-26,27.2082,27.2082,27.2082,27.2082,2,27.0300063976865,27.0300063976865,27.0300063976865,27.0300063976865,2.01318487311411,0.0,1.0
2024-02-27,27.4879,27.5292,27.37,27.5292,707,27.3078745693932,27.3489040849152,27.1907467272616,27.3489040849152,711.660852645839,0.0,1.0
2024-02-28,27.3517,27.3517,27.3517,27.3517,1,27.1725665787373,27.1725665787373,27.1725665787373,27.1725665787373,1.00659243655706,0.0,1.0
2024-02-29,27.8414,27.8414,27.76,27.76,2920,27.6590594056405,27.6590594056405,27.5781925154834,27.5781925154834,2939.2499147466,0.0,1.0
2024-03-01,28.117,28.117,28.117,28.117,159,27.9328544293173,27.9328544293173,27.9328544293173,27.9328544293173,160.048197412572,0.0,1.0
2024-03-04,28.2144,28.36,28.2144,28.36,2925,28.0296165312988,28.1742629589016,28.0296165312988,28.1742629589016,2944.28287692939,0.0,1.0
2024-03-05,27.9678,27.99,27.9094,27.99,628,27.7846315790539,27.8066861854604,27.7266140558946,27.8066861854604,632.140050157831,0.0,1.0
2024-03-06,28.2903,28.35,28.2903,28.35,4440,28.1050194423912,28.1643284515113,28.1050194423912,28.1643284515113,4469.27041831333,0.0,1.0
2024-03-07,28.5388,28.5388,28.5388,28.5388,6,28.3518919510403,28.3518919510403,28.3518919510403,28.3518919510403,6.03955461934233,0.0,1.0
2024-03-08,28.4204,28.455,28.4,28.455,3498,28.2342673835391,28.2686407791095,28.2140009884629,28.2686407791095,3521.06034307658,0.0,1.0
2024-03-11,28.076,28.222,28.076,28.17,2078,27.892122949017,28.0371667569155,27.892122949017,27.9855073184859,2091.69908316556,0.0,1.0
2024-03-12,28.4592,28.4592,28.24,28.24,10301,28.2728132722135,28.2728132722135,28.055048870218,28.055048870218,10368.9086889742,0.0,1.0
2024-03-13,28.6386,28.6386,28.47,28.47,232,28.4510383347955,28.4510383347955,28.283542540195,28.283542540195,233.529445281237,0.0,1.0
2024-03-14,28.5406,28.6,28.53,28.6,1195,28.3536801623705,28.4126911362689,28.3431495845368,28.4126911362689,1202.87796168568,0.0,1.0
2024-03-15,28.4062,28.5,28.4062,28.475,1747,28.2201603830448,28.3133460623659,28.2201603830448,28.2885097938901,1758.51698666518,0.0,1.0
2024-03-18,28.7379,28.87,28.7379,28.87,175,28.5496879931812,28.6809228358071,28.5496879931812,28.6809228358071,176.153676397485,0.0,1.0
2024-03-19,28.9592,28.9592,28.42,28.42,6928,28.7695386417287,28.7695386417287,28.2338700032435,28.2338700032435,6973.67240046727,0.0,1.0
2024-03-20,29.7132,29.7132,29.13,29.13,1082,29.5186004989576,29.5186004989576,28.939220027955,28.939220027955,1089.13301635473,0.0,1.0
2024-03-21,30.2358,30.35,30.0835,30.0835,1957,30.0377778551748,30.1512299295721,29.8864753076205,29.8864753076205,1969.90139834216,0.0,1.0
2024-03-22,30.0691,30.0691,29.95,30.0,3736,29.8721696169785,29.8721696169785,29.75384963396,29.8035221709115,3760.62934297716,0.0,1.0
2024-03-25,30.1739,30.36,30.1739,30.23,5253,29.9762832544289,30.1611644369624,29.9762832544289,30.0320158408885,5287.6300692342,0.0,1.0
2024-03-26,29.9939,30.45,29.9939,30.405,3038,29.7974621214034,30.2505750034751,29.7974621214034,30.2058697202188,3058.02782226033,0.0,1.0
2024-03-27,29.8912,29.8912,29.6781,29.76,2039,29.695434730505,29.695434730505,29.4837303780176,29.5650939935442,2052.44197813983,0.0,1.0
2024-03-28,29.9952,30.11,29.9,29.959,2882,29.7987536073641,29.9128017522048,29.7041770970084,29.7627906906112,2900.99940215744,0.0,1.0
2024-04-01,29.7362,29.87,29.69,29.87,2539,29.5414498659553,29.6743735748375,29.4955524418121,29.6743735748375,2555.73819641836,0.0,1.0
2024-04-02,29.5981,29.5981,29.11,29.12,10678,29.4042543188952,29.4042543188952,28.9193510131744,28.9292855205647,10748.3940375562,0.0,1.0
2024-04-03,30.1735,30.33,30.15,30.2106,14477,29.9758858741332,30.1313609147915,29.952539781766,30.0127428965513,14572.4387040365,0.0,1.0
2024-04-04,29.81,30.57,29.81,30.57,7293,29.6147665304957,30.3697890921588,29.6147665304957,30.3697890921588,7341.0786398106,0.0,1.0
2024-04-05,30.2753,30.3,29.56,29.69,6978,30.0770191593665,30.1015573926206,29.3664038457381,29.4955524418121,7024.00202229514,0.0,1.0
2024-04-08,30.39,30.67,30.16,30.67,6795,30.1909679591333,30.4691341660618,29.9624742891563,30.4691341660618,6839.7956064052,0.0,1.0
2024-04-09,29.9932,30.22,29.77,30.22,4027,29.7967667058861,30.0220813334982,29.5750285009345,30.0220813334982,4053.54774201526,0.0,1.0
2024-04-10,29.7154,29.78,29.66,29.765,2702,29.5207860905834,29.5849630083248,29.4657489196411,29.5700612472393,2719.81276357717,0.0,1.0
2024-04-11,29.9538,29.9538,29.7,29.7,406,29.7576247467683,29.7576247467683,29.5054869492024,29.5054869492024,408.676529242164,0.0,1.0
2024-04-12,29.2981,29.65,29.2,29.65,10407,29.106219097186,29.4558144122508,29.0087615796872,29.4558144122508,10475.6074872493,0.0,1.0
2024-04-15,28.54,29.59,28.45,29.59,6278,28.3530840919271,29.396207367909,28.2636735254144,29.396207367909,6319.3873167052,0.0,1.0
2024-04-16,28.6101,28.785,28.2706,28.35,8753,28.4227249887331,28.5964795229896,28.0854484628323,28.1643284515113,8810.70359718392,0.0,1.0
2024-04-17,28.2797,28.621,28.2797,28.621,1048,28.0944888645575,28.4335536017886,28.0944888645575,28.4335536017886,1054.90887351179,0.0,1.0
2024-04-18,28.0367,28.55,27.95,28.09,2352,27.8530803349731,28.3630185993174,27.7669481558992,27.9060312593634,2367.5054107822,0.0,1.0
2024-04-19,27.7127,27.7919,27.65,27.77,1337,27.5312022955273,27.6098835940585,27.4689129341901,27.5881270228737,1345.81408767678,0.0,1.0
2024-04-22,27.8674,27.89,27.61,27.75,3889,27.6848891248553,27.7073411115574,27.4291749046289,27.5682580080931,3914.63798577039,0.0,1.0
2024-04-23,28.4952,28.54,28.3999,28.3999,12687,28.3085774988186,28.3530840919271,28.213901643389,28.213901643389,12770.6382425993,0.0,1.0
2024-04-24,28.5864,28.77,28.53,28.77,888,28.3991802062181,28.5815777619041,28.3431495845368,28.5815777619041,893.854083662666,0.0,1.0
2024-04-25,28.6896,28.79,28.6896,28.79,484,28.5017043224861,28.6014467766847,28.5017043224861,28.6014467766847,487.190739293614,0.0,1.0
2024-04-26,29.117,29.13,29.09,29.1,17107,28.9263051683476,28.939220027955,28.8994819983938,28.9094165057841,17219.7768121816,0.0,1.0
2024-04-29,29.2669,29.33,29.24,29.29,1293,29.0752234341283,29.1379101757611,29.0484996092484,29.0981721461999,1301.52402046827,0.0,1.0
2024-04-30,28.6991,29.14,28.6991,29.14,9326,28.5111421045069,28.9491545353453,28.5111421045069,28.9491545353453,9387.48106333108,0.0,1.0
2024-05-01,28.6073,28.84,28.43,28.43,923,28.4199433266639,28.6511193136362,28.2438045106338,28.2438045106338,929.084818942161,0.0,1.0
2024-05-02,29.1046,29.1046,28.96,28.96,6353,28.9139863791837,28.9139863791837,28.7703334023199,28.7703334023199,6394.88174944697,0.0,1.0
2024-05-03,29.5425,29.72,29.47,29.72,3852,29.3490184578051,29.525355963983,29.2769932792254,29.525355963983,3877.39406561777,0.0,1.0
2024-05-06,30.184,30.184,29.79,29.79,16728,29.9863171068931,29.9863171068931,29.5948975157151,29.5948975157151,16838.2782787264,0.0,1.0
2024-05-07,29.8874,30.24,29.8874,30.24,6090,29.6916596176967,30.0419503482788,29.6916596176967,30.0419503482788,6130.14793863246,0.0,1.0
2024-05-08,30.4532,30.4532,30.35,30.3945,1182,30.25375404584,30.25375404584,30.1512299295721,30.195438487459,1189.79226001044,0.0,1.0
2024-05-09,30.9333,31.0099,30.6262,30.71,18820,30.7307097456485,30.8068080722583,30.4256210236923,30.508872195623,18944.0696560038,0.0,1.0
2024-05-10,30.8452,31.42,30.81,31.42,12197,30.64318673554,31.2142222203346,30.6082172695261,31.2142222203346,12277.4079486864,0.0,1.0
2024-05-13,30.62,31.37,30.62,31.37,9133,30.4194616291103,31.1645496833831,30.4194616291103,31.1645496833831,9193.20872307559,0.0,1.0
2024-05-14,30.9562,30.96,30.56,30.56,14724,30.7534597675723,30.7572348803806,30.3598545847685,30.3598545847685,14821.0670358661,0.0,1.0
2024-05-15,31.65,31.68,31.3581,31.4388,23359,31.4427158903116,31.4725194124825,31.1527276195886,31.2328990942284,23512.9927255363,0.0,1.0
2024-05-16,31.282,31.8,31.282,31.8,6855,31.0771260183484,31.5917335011662,31.0771260183484,31.5917335011662,6900.19115259862,0.0,1.0
2024-05-17,31.338,31.51,31.27,31.28,13821,31.1327592597341,31.3036327868474,31.0652046094801,31.0751391168704,13912.1140656551,0.0,1.0
2024-05-20,31.4929,31.57,31.3899,31.53,9387,31.2866447792099,31.3632398311892,31.1843193530898,31.323501801628,9448.88320196109,0.0,1.0
2024-05-21,31.6027,31.63,31.43,31.49,36349,31.3957256703555,31.422846875531,31.2241567277249,31.2837637720667,36588.6284764124,0.0,1.0
2024-05-22,31.15,31.84,31.0101,31.84,17333,30.9459905207964,31.6314715307274,30.8070067624061,31.6314715307274,17447.2667028434,0.0,1.0
2024-05-23,30.8462,31.4521,30.845,31.4521,8013,30.644180186279,31.2461119890575,30.6429880453921,31.2461119890575,8065.82519413168,0.0,1.0
2024-05-24,31.585,31.6899,31.58,31.5824,9618,31.3781415922746,31.4823545747989,31.3731743385795,31.3755586203532,9681.40605480577,0.0,1.0
2024-05-28,31.5388,31.8,31.4561,31.67,148876,31.3322441681314,31.5917335011662,31.2500857920136,31.4625849050922,149857.455584868,0.0,1.0
2024-05-29,31.2888,31.5,31.12,31.5,10445,31.0838814833738,31.293698279457,30.9161869986255,31.293698279457,10513.8579998385,0.0,1.0
2024-05-30,31.19,31.19,30.94,30.96,2527,30.9857285503576,30.9857285503576,30.7373658656,30.7572348803806,2543.65908717968,0.0,1.0
2024-05-31,30.9638,31.09,30.3672,31.09,8405,30.761009993189,30.8863834764546,30.1683172822834,30.8863834764546,8460.40942926204,0.0,1.0
2024-06-03,30.5511,30.94,30.305,30.94,14886,30.3510128731911,30.7373658656,30.1065246463157,30.7373658656,14984.1350105883,0.0,1.0
2024-06-04,29.8588,30.3,29.76,30.3,7434,29.6632469265604,30.1015573926206,29.5650939935442,30.1015573926206,7483.00817336514,0.0,1.0
2024-06-05,30.4197,30.435,29.95,29.95,6215,30.2204734460825,30.2356732423897,29.75384963396,29.75384963396,6255.9719932021,0.0,1.0
2024-06-06,29.9408,30.55,29.84,30.52,28346,29.7447098871609,30.3499200773782,29.6445700526666,30.3201165552073,28532.8692066463,0.0,1.0
2024-06-07,29.7012,29.7012,29.7012,29.7012,580,29.5066790900892,29.5066790900892,29.5066790900892,29.5066790900892,583.823613203092,0.0,1.0
2024-06-10,30.0231,30.06,29.8319,29.84,4764,29.8264708829831,29.8631292152533,29.6365231016805,29.6445700526666,4795.40636775781,0.0,1.0
2024-06-11,29.8969,29.8969,29.6599,29.6599,1084,29.7010973997174,29.7010973997174,29.4656495745672,29.4656495745672,1091.14620122785,0.0,1.0
2024-06-12,30.2478,30.5208,30.19,30.5208,4875,30.0496992640432,30.3209113157985,29.9922778113272,30.3209113157985,4907.13812821565,0.0,1.0
2024-06-13,30.0526,30.12,29.8122,30.12,4305,29.8557776797845,29.9227362595951,29.6169521221216,29.9227362595951,4333.38043937812,0.0,1.0
2024-06-14,29.7108,29.7108,29.66,29.66,975,29.5162162171839,29.5162162171839,29.4657489196411,29.4657489196411,981.427625643129,0.0,1.0
2024-06-17,29.8376,29.86,29.4001,29.6,8840,29.6421857708929,29.6644390674472,29.2075510725671,29.4061418752993,8898.27713916438,0.0,1.0
2024-06-18,30.1998,30.239,29.98,30.0054,7654,30.0020136285697,30.0409568975397,29.7836531561309,29.8088868049022,7704.45850940771,0.0,1.0
2024-06-20,30.0115,30.26,29.96,30.2201,2335,29.8149468544103,30.0618193630594,29.7637841413503,30.0221806785721,2350.39333936073,0.0,1.0
2024-06-21,30.0249,30.0249,29.73,29.81,3450,29.8282590943133,29.8282590943133,29.5352904713733,29.6147665304957,3472.74390612184,0.0,1.0
2024-06-24,30.0282,30.04,29.9201,30.04,5825,29.8315374817521,29.8432602004727,29.7241454568629,29.8432602004727,5863.40094294485,0.0,1.0
2024-06-25,30.2039,30.2039,30.1,30.1792,4919,30.0060867765998,30.0060867765998,29.9028672448145,29.9815485433457,4951.42819542415,0.0,1.0
2024-06-26,29.9302,29.9302,29.89,29.89,639,29.7341793093272,29.7341793093272,29.6942425896181,29.6942425896181,643.212566959957,0.0,1.0
2024-06-27,30.2271,30.27,30.0307,30.0307,1691,30.0291348337453,30.0717538704497,29.8340211085997,29.8340211085997,1702.14781021798,0.0,1.0
2024-06-28,30.2528,30.49,30.155,30.49,2801,30.0546665177384,30.2903130330364,29.9575070354612,30.2903130330364,2819.46541479631,0.0,1.0
2024-07-01,30.287,30.35,30.26,30.35,5072,30.0886425330132,30.1512299295721,30.0618193630594,30.1512299295721,5105.43683821738,0.0,1.0
2024-07-02,30.3558,30.3558,30.06,30.06,26521,30.1569919438585,30.1569919438585,29.8631292152533,29.8631292152533,26695.8380099296,0.0,1.0
2024-07-03,30.7148,30.7148,30.43,30.43,174,30.5136407591704,30.5136407591704,30.2307059886945,30.2307059886945,175.147083960928,0.0,1.0
2024-07-05,30.592,30.69,30.5,30.69,5596,30.3916450084175,30.4890031808424,30.3002475404267,30.4890031808424,5632.89127497327,0.0,1.0
2024-07-08,30.5855,30.75,30.5855,30.75,575,30.3851875786138,30.5486102251843,30.3851875786138,30.5486102251843,578.790651020306,0.0,1.0
2024-07-09,30.5968,30.86,30.5968,30.68,2309,30.3964135719648,30.6578898064776,30.3964135719648,30.4790686734521,2324.22193601024,0.0,1.0
2024-07-10,30.7959,30.7959,30.48,30.52,2444,30.5942096141058,30.5942096141058,30.2803785256461,30.3201165552073,2460.11191494544,0.0,1.0
2024-07-11,31.2272,31.2272,30.83,30.83,7002,31.0226849178496,31.0226849178496,30.6280862843067,30.6280862843067,7048.16024077249,0.0,1.0
2024-07-12,31.2335,31.3,31.2335,31.265,649,31.0289436575055,31.095008131651,31.0289436575055,31.0602373557849,653.278491325528,0.0,1.0
2024-07-15,31.0347,31.17,31.0347,31.0986,2437,30.8314456505862,30.965859535577,30.8314456505862,30.8949271528103,2453.06576788954,0.0,1.0
2024-07-16,31.6777,31.69,30.93,30.93,6038,31.4702344757827,31.4824539198728,30.7274313582097,30.7274313582097,6077.80513193151,0.0,1.0
2024-07-17,31.0831,31.44,31.0831,31.44,1937,30.8795286663553,31.2340912351152,30.8795286663553,31.2340912351152,1949.76954961102,0.0,1.0
2024-07-18,30.8379,31.35,30.8379,31.35,798,30.635934545145,31.1446806686025,30.635934545145,31.1446806686025,803.260764372531,0.0,1.0
2024-07-19,30.9452,31.05,30.62,30.62,12636,30.742531809443,30.8466454468934,30.4194616291103,30.4194616291103,12719.3020283349,0.0,1.0
2024-07-22,31.2,31.2,31.09,31.09,1402,30.9956630577479,30.9956630577479,30.8863834764546,30.8863834764546,1411.24259605299,0.0,1.0
2024-07-23,31.2685,31.46,31.2685,31.31,16439,31.0637144333715,31.2539602498958,31.0637144333715,31.1049426390413,16547.3730645614,0.0,1.0
2024-07-24,30.495,31.03,30.495,31.0,3634,30.2952802867315,30.8267764321128,30.2952802867315,30.7969729099419,3657.95691444834,0.0,1.0
2024-07-25,30.6184,30.975,30.43,30.51,7697,30.4178721079279,30.7721366414661,30.2307059886945,30.310182047817,7747.74198417965,0.0,1.0
2024-07-26,30.9799,30.9799,30.9799,30.9799,177,30.7770045500873,30.7770045500873,30.7770045500873,30.7770045500873,178.166861270599,0.0,1.0
2024-07-29,30.9214,31.03,30.91,30.9704,9243,30.7188876818541,30.8267764321128,30.7075623434291,30.7675667680666,9303.93389109685,0.0,1.0
2024-07-30,30.8597,30.885,30.76,30.885,4209,30.6575917712559,30.6827260749534,30.5585447325746,30.6827260749534,4236.74756546865,0.0,1.0
2024-07-31,31.1406,31.51,31.09,31.28,9827,30.9366520838495,31.3036327868474,30.8863834764546,31.0751391168704,9891.78387404619,0.0,1.0
2024-08-01,30.0151,31.44,29.8,31.44,3426,29.8185232770708,31.2340912351152,29.6048320231054,31.2340912351152,3448.58568764448,0.0,1.0
2024-08-02,29.0785,29.25,28.74,29.25,12617,28.888057314895,29.0584341166387,28.5517742397332,29.0584341166387,12700.1767720404,0.0,1.0
2024-08-05,28.4292,28.59,27.58,28.4,2879,28.2430097500425,28.4027566288786,27.3993713824579,28.2140009884629,2897.97962484777,0.0,1.0
2024-08-06,28.9959,29.1301,28.9902,29.13,710,28.8059982838511,28.9393193730289,28.8003356146386,28.939220027955,714.680629955508,0.0,1.0
2024-08-07,28.7453,29.355,28.7453,29.33,7904,28.5570395286501,29.1627464442369,28.5570395286501,29.1379101757611,7956.10661854695,0.0,1.0
2024-08-08,29.5797,29.5797,29.08,29.08,368,29.385974825297,29.385974825297,28.8895474910035,28.8895474910035,370.426016652996,0.0,1.0
2024-08-09,29.9009,29.95,29.65,29.65,6424,29.7050712026736,29.75384963396,29.4558144122508,29.4558144122508,6466.34981244252,0.0,1.0
2024-08-12,29.7429,29.94,29.7,29.8138,1395,29.5481059859068,29.7439151265697,29.5054869492024,29.618541643304,1404.19644899709,0.0,1.0
2024-08-13,30.204,30.204,30.14,30.14,365,30.0061861216737,30.0061861216737,29.9426052743757,29.9426052743757,367.406239343325,0.0,1.0
2024-08-14,30.4359,30.5,30.34,30.35,10017,30.2365673480548,30.3002475404267,30.1412954221818,30.1512299295721,10083.036436992,0.0,1.0
2024-08-15,30.7978,30.8658,30.72,30.72,1690,30.5960971705099,30.663651820764,30.5188067030134,30.5188067030134,1701.14121778142,0.0,1.0
2024-08-16,31.0142,31.0142,30.94,30.94,6214,30.8110799104361,30.8110799104361,30.7373658656,30.7373658656,6254.96540076554,0.0,1.0
2024-08-19,31.3028,31.3028,31.0895,31.1295,505,31.0977897937203,31.0977897937203,30.8858867510851,30.9256247806463,508.329180461312,0.0,1.0
2024-08-20,31.0489,31.25,31.0489,31.25,3933,30.8455526510804,31.0453355946995,30.8455526510804,31.0453355946995,3958.9280529789,0.0,1.0
2024-08-21,31.2137,31.2137,31.04,31.04,654,31.0092733328726,31.0092733328726,30.8367109395031,30.8367109395031,658.311453508315,0.0,1.0
2024-08-22,31.1536,31.32,31.1536,31.32,2668,30.9495669434569,31.1148771464316,30.9495669434569,31.1148771464316,2685.58862073423,0.0,1.0
2024-08-23,31.7976,31.7976,31.39,31.39,1096,31.5893492193925,31.5893492193925,31.1844186981637,31.1844186981637,1103.22531046653,0.0,1.0
2024-08-26,31.7779,32.08,31.7779,32.08,3940,31.5697782398336,31.8698997080947,31.5697782398336,31.8698997080947,3965.9742000348,0.0,1.0
2024-08-27,31.7076,31.84,31.64,31.64,16243,31.4999386528798,31.6314715307274,31.4327813829213,31.4327813829213,16350.0809469962,0.0,1.0
2024-08-28,31.498,31.5801,31.498,31.58,1745,31.291711377979,31.3732736836534,31.291711377979,31.3731743385795,1756.50380179206,0.0,1.0
2024-08-29,31.7406,32.08,31.7406,32.08,3236,31.5327225272678,31.8698997080947,31.5327225272678,31.8698997080947,3257.33312469863,0.0,1.0
2024-08-30,32.0621,32.0621,31.712,31.87,2276,31.852116939866,31.852116939866,31.5043098361315,31.6612750528983,2291.00438560386,0.0,1.0
2024-09-03,31.4593,32.09,31.4593,32.09,5128,31.2532648343785,31.879834215485,31.2532648343785,31.879834215485,5161.80601466458,0.0,1.0
2024-09-04,31.69,31.69,31.5001,31.5001,694,31.4824539198728,31.4824539198728,31.2937976245309,31.2937976245309,698.575150970597,0.0,1.0
2024-09-05,31.3383,31.62,31.3383,31.62,1733,31.1330572949558,31.4129123681407,31.1330572949558,31.4129123681407,1744.42469255338,0.0,1.0
2024-09-06,30.7748,31.37,30.7748,31.37,1938,30.5732478035122,31.1645496833831,30.5732478035122,31.1645496833831,1950.77614204757,0.0,1.0
2024-09-09,31.2215,31.36,31.16,31.16,5631,31.0170222486371,31.1546151759928,30.9559250281867,30.9559250281867,5668.12201025278,0.0,1.0
2024-09-10,30.9635,31.47,30.74,31.47,6079,30.7607119579672,31.2638947572861,30.538675717794,31.2638947572861,6119.07542183035,0.0,1.0
2024-09-11,30.9165,30.9165,30.6431,30.6975,14901,30.7140197732328,30.7140197732328,30.4424103411819,30.4964540613852,14999.2338971367,0.0,1.0
2024-09-12,31.0887,31.0887,30.9718,30.9718,4007,30.8850919904939,30.8850919904939,30.7689575991012,30.7689575991012,4033.41589328411,0.0,1.0
2024-09-13,31.5349,31.61,31.4,31.41,14926,31.3283697102492,31.4029778607504,31.194353205554,31.2042877129443,15024.3987080506,0.0,1.0
2024-09-16,31.9774,31.9774,31.7,31.7,737,31.7679716622702,31.7679716622702,31.4923884272631,31.4923884272631,741.858625742549,0.0,1.0
2024-09-17,31.9233,32.14,31.88,32.06,7820,31.7142259772886,31.9295067524365,31.6712095602886,31.8500306933141,7871.55285387618,0.0,1.0
2024-09-18,31.9748,32.2599,31.831,31.9531,5365,31.7653886903487,32.0486214960462,31.6225304740761,31.7438308093117,5400.3684221286,0.0,1.0
2024-09-19,32.256,32.3,32.1,32.1,914,32.044747038164,32.0884588706814,31.8897687228753,31.8897687228753,920.025487013149,0.0,1.0
2024-09-20,31.9544,32.1,31.95,32.1,2092,31.7451222952725,31.8897687228753,31.7407511120207,31.8897687228753,2105.79137727736,0.0,1.0
2024-09-23,31.9986,32.14,31.995,31.995,13158,31.7890328179376,31.9295067524365,31.7854563952771,31.7854563952771,13244.7432802177,0.0,1.0
2024-09-24,31.8441,32.05,31.73,32.05,18524,31.6355446787574,31.8400961859238,31.522191949434,31.8400961859238,18646.1182947829,0.0,1.0
2024-09-25,31.5404,31.73,31.5404,31.73,5320,31.3338336893139,31.522191949434,31.3338336893139,31.522191949434,5355.07176248353,0.0,1.0
2024-09-26,31.6102,31.77,31.61,31.77,5872,31.4031765508982,31.5619299789953,31.4029778607504,31.5619299789953,5910.71078746303,0.0,1.0
2024-09-27,31.7968,31.8734,31.58,31.58,3984,31.5885544588013,31.664652785411,31.3731743385795,31.3731743385795,4010.2642672433,0.0,1.0
2024-09-30,31.95,32.0,31.69,31.73,8250,31.7407511120207,31.7904236489722,31.4824539198728,31.522191949434,8304.38760159571,0.0,1.0
2024-10-01,31.6158,31.7,31.47,31.47,6431,31.4087398750368,31.4923884272631,31.2638947572861,31.2638947572861,6473.39595949842,0.0,1.0
2024-10-02,31.6568,31.71,31.61,31.655,6174,31.449471355337,31.5023229346534,31.4029778607504,31.4476831440068,6214.70170330326,0.0,1.0
2024-10-03,31.4777,31.53,31.42,31.53,1370,31.2715443279767,31.323501801628,31.2142222203346,31.323501801628,1379.03163808316,0.0,1.0
2024-10-04,31.8469,31.8469,31.61,31.77,2796,31.6383263408267,31.6383263408267,31.4029778607504,31.5619299789953,2814.43245261353,0.0,1.0
2024-10-07,31.68,31.85,31.63,31.85,2966,31.4725194124825,31.6414060381177,31.422846875531,31.6414060381177,2985.55316682823,0.0,1.0
2024-10-08,32.0392,32.17,32.01,32.01,3104,31.8293669179422,31.9593102746074,31.8003581563625,31.8003581563625,3124.4629230731,0.0,1.0
2024-10-09,32.1368,32.16,31.97,31.97,2441,31.9263277100716,31.9493757672171,31.7606201268013,31.7606201268013,2457.09213763577,0.0,1.0
2024-10-10,32.19,32.19,32.028,32.028,550,31.979179289388,31.979179289388,31.8182402696651,31.8182402696651,553.625840106381,0.0,1.0
2024-10-11,32.745,32.745,32.625,32.63,4796,32.5305444495499,32.5305444495499,32.4113303608662,32.4162976145614,4827.61732572763,0.0,1.0
2024-10-14,33.0642,33.1,32.76,32.76,1676,32.8476539254484,32.8832194619057,32.5454462106353,32.5454462106353,1687.04892366962,0.0,1.0
2024-10-15,33.0746,33.2141,33.04,33.04,728,32.8579858131343,32.996572191229,32.8236124175638,32.8236124175638,732.799293813536,0.0,1.0
2024-10-16,33.3812,33.39,33.3733,33.39,625,33.162577809721,33.1713201762245,33.1547295488827,33.1713201762245,629.12027284816,0.0,1.0
2024-10-17,33.2267,33.37,33.2266,33.37,2951,33.0090896705408,33.1514511614439,33.0089903254669,33.1514511614439,2970.45428027987,0.0,1.0
2024-10-18,33.3725,33.43,33.37,33.4069,2976,33.1539347882914,33.2110582057857,33.1514511614439,33.1881094937141,2995.6190911938,0.0,1.0
2024-10-21,32.9027,33.3099,32.9027,33.2,5376,32.687211631095,33.0917447720281,32.687211631095,32.9825645358087,5411.44093893072,0.0,1.0
2024-10-22,32.8595,32.865,32.74,32.865,37314,32.6442945591688,32.6497585382335,32.5255771958547,32.6497585382335,37559.99017769,0.0,1.0
2024-10-23,32.8572,33.09,32.8,33.09,1602,32.6420096224691,32.8732849545154,32.5851842401965,32.8732849545154,1612.5610833644,0.0,1.0
2024-10-24,33.203,33.203,33.0339,33.08,20786,32.9855448880258,32.9855448880258,32.8175523680558,32.8633504471251,20923.0303862749,0.0,1.0
2024-10-25,33.1151,33.445,33.1151,33.4,1947,32.898220568065,33.2259599668711,32.898220568065,33.1812546836148,1959.83547397659,0.0,1.0
2024-10-28,33.517,33.58,33.46,33.56,13697,33.2974884200813,33.3600758166402,33.2408617279566,33.3402068018596,13787.296603522,0.0,1.0
2024-10-29,33.4662,33.51,33.27,33.51,6018,33.2470211225386,33.2905342649081,33.0521060875408,33.2905342649081,6057.67328320036,0.0,1.0
2024-10-30,33.5016,33.76,33.5016,33.65,2900,33.2821892787003,33.5388969496657,33.2821892787003,33.4296173683724,2919.11806601546,0.0,1.0
2024-10-31,32.8856,33.2,32.8856,33.2,6604,32.6702236234575,32.9825645358087,32.6702236234575,32.9825645358087,6647.5364510228,0.0,1.0
2024-11-01,32.3622,32.91,32.3622,32.87,4800,32.150251506649,32.6944638214899,32.150251506649,32.6547257919287,4831.64369547387,0.0,1.0
2024-11-04,32.1242,32.28,32.1242,32.28,2145,31.9138102307598,32.0685898559007,31.9138102307598,32.0685898559007,2159.14077641488,0.0,1.0
2024-11-05,33.1392,33.1392,32.8199,32.8199,5212,32.9221627308757,32.9221627308757,32.6049539099032,32.6049539099032,5246.35977933537,0.0,1.0
2024-11-06,34.7828,34.7828,34.03,34.1308,6805,34.554998365546,34.554998365546,33.8071286492039,33.9072684836982,6849.86153077076,0.0,1.0
2024-11-07,35.3776,35.43,35.24,35.24,6975,35.1459028651213,35.1979596838464,35.0092040434307,35.0092040434307,7020.98224498545,0.0,1.0
2024-11-08,36.0831,36.0852,35.46,35.46,4685,35.8467823615072,35.8488686080592,35.2277632060174,35.2277632060174,4715.8855652698,0.0,1.0
2024-11-11,36.5314,36.78,36.295,36.295,6938,36.2921463278145,36.5391181815375,36.0572945731077,36.0572945731077,6983.73832483285,0.0,1.0
2024-11-12,36.2404,36.47,35.96,36.41,3712,36.0030521627567,36.231148452438,35.7244885755326,36.1715414080962,3736.47112449979,0.0,1.0
2024-11-13,35.9922,36.5555,35.9922,36.5555,2360,35.7564776893293,36.3160884906251,35.7564776893293,36.3160884906251,2375.55815027465,0.0,1.0
2024-11-14,35.7137,35.94,35.7137,35.93,8874,35.4798016585094,35.7046195607519,35.4798016585094,35.6946850533616,8932.5012820073,0.0,1.0
2024-11-15,36.0721,36.0721,35.63,35.63,7270,35.8358544033779,35.8358544033779,35.3966498316525,35.3966498316525,7317.92701376978,0.0,1.0
2024-11-18,36.2877,36.38,36.0711,36.16,12647,36.0500423827128,36.1417378859253,35.8348609526388,35.9231787233386,12730.3745451371,0.0,1.0
2024-11-19,36.6989,36.71,36.0758,36.11,10706,36.4585493266021,36.4695766298053,35.8395301711123,35.8735061863871,10776.5786257798,0.0,1.0
2024-11-20,36.7698,37.0,36.5762,37.0,8935,36.5289849839994,36.7576773441242,36.3366529209231,36.7576773441242,8993.90342063728,0.0,1.0
2024-11-21,37.0776,37.26,36.98,37.06,13722,36.8347691214729,37.015974536272,36.7378083293435,36.817284388466,13812.4614144359,0.0,1.0
2024-11-22,37.7167,37.73,37.17,37.17,15395,37.4696834887872,37.4828963836163,36.9265639697593,36.9265639697593,15496.4905607959,0.0,1.0
2024-11-25,37.7395,38.4,37.69,38.4,16465,37.4923341656371,38.1485083787667,37.4431583540551,38.1485083787667,16573.5444679119,0.0,1.0
2024-11-26,37.7921,37.85,37.49,37.7,17251,37.5445896745101,37.6021104723,37.244468206249,37.4530928614454,17364.7261230458,0.0,1.0
2024-11-27,37.77,37.95,37.55,37.95,13649,37.5226344131775,37.701455546203,37.3040752505909,37.701455546203,13738.9801665673,0.0,1.0
2024-11-29,37.981,38.11,37.92,37.93,9890,37.732252519113,37.8604076644479,37.6716520240321,37.6815865314224,9955.19919754927,0.0,1.0
2024-12-02,37.4385,38.02,37.4,38.02,13639,37.193305493189,37.7709970979351,37.1550576397363,37.7709970979351,13728.9142422017,0.0,1.0
2024-12-03,37.8947,37.93,37.5401,37.7,10552,37.6465177203346,37.6815865314224,37.2942400882745,37.4530928614454,10621.5633905501,0.0,1.0
2024-12-04,37.8426,38.02,37.625,38.0,13154,37.5947589368311,37.7709970979351,37.3785840560181,37.7511280831545,13240.7169104715,0.0,1.0
2024-12-05,37.8402,38.24,37.8402,37.98,68413,37.5923746550575,37.9895562605218,37.5923746550575,37.7312590683739,68864.0083621778,0.0,1.0
2024-12-06,38.2918,38.31,37.8378,37.93,14441,38.0410170088036,38.059097812254,37.5899903732838,37.6815865314224,14536.2013763204,0.0,1.0
2024-12-09,36.8687,38.51,36.8687,38.51,34880,36.6272372620895,38.25778796006,36.6272372620895,38.25778796006,35109.94418711,0.0,1.0
2024-12-10,36.3966,37.0601,36.3966,37.06,5544,36.1582291681932,36.8173837335399,36.1582291681932,36.817284388466,5580.54846827232,0.0,1.0
2024-12-11,37.0519,37.13,36.53,36.53,8108,36.8092374374798,36.8868259401981,36.2907554967799,36.2907554967799,8161.45147560461,0.0,1.0
2024-12-12,37.0633,37.27,37.01,37.27,3140,36.8205627759048,37.0259090436624,36.7676118515145,37.0259090436624,3160.70025078915,0.0,1.0
2024-12-13,37.1696,37.17,36.96,37.0444,8112,36.9261665894637,36.9265639697593,36.7179393145629,36.8017865569371,8165.47784535083,0.0,1.0
2024-12-16,37.5224,37.64,36.97,36.97,32148,37.2766560101936,37.3934858171036,36.7278738219532,36.7278738219532,32359.9336504362,0.0,1.0
2024-12-17,36.9755,37.26,36.6178,37.26,8518,36.7333378010179,37.015974536272,36.3779804716667,37.015974536272,8574.154374593,0.0,1.0
2024-12-18,35.233,36.9,35.233,36.8996,6854,35.0022498882575,36.6583322702211,35.0022498882575,36.6579348899255,6899.18456016205,0.0,1.0
2024-12-19,35.4428,35.7738,35.305,35.305,3714,35.210675853306,35.5395080479251,35.0737783414677,35.0737783414677,3738.48430937291,0.0,1.0
2024-12-20,36.4249,36.5,34.85,34.93,18088,36.1863438241078,36.260951974609,34.6217582552088,34.7012343143313,18207.243992444,0.0,1.0
2024-12-23,36.4662,36.5025,36.1,36.42,13135,36.2273733396297,36.2634356014565,35.8635716789968,36.1814759154865,13221.5916541769,0.0,1.0
2024-12-24,36.9278,36.9278,36.64,36.64,3666,36.6859502007662,36.6859502007662,36.4000350780732,36.4000350780732,3690.16787241816,0.0,1.0
2024-12-26,37.0928,37.0928,36.7243,36.82,1614,36.8498695727062,36.8498695727062,36.4837829753735,36.5788562110987,1624.64019260309,0.0,1.0
2024-12-27,36.2097,36.5,35.98,36.4131,7258,36.2097,36.5,35.98,36.4131,7258,0.23871015,1.0
2024-12-30,35.9501,36.17,35.46,35.46,8593,35.9501,36.17,35.46,35.46,8593,0.0,1.0
2024-12-31,35.5857,35.83,35.53,35.82,3997,35.5857,35.83,35.53,35.82,3997,0.0,1.0
2025-01-02,36.1004,36.21425,35.66,35.81,15449,36.1004,36.21425,35.66,35.81,15449,0.0,1.0
2025-01-03,36.8528,36.87,36.12,36.4,54352,36.8528,36.87,36.12,36.4,54352,0.0,1.0
2025-01-06,36.7529,37.16,36.7,37.16,21465,36.7529,37.16,36.7,37.16,21465,0.0,1.0
2025-01-07,35.9023,36.46,35.71,36.46,6402,35.9023,36.46,35.71,36.46,6402,0.0,1.0
2025-01-08,35.9414,35.9414,35.37,35.8,5215,35.9414,35.9414,35.37,35.8,5215,0.0,1.0
2025-01-10,35.3282,35.73,35.02,35.55,13388,35.3282,35.73,35.02,35.55,13388,0.0,1.0
2025-01-13,35.0922,35.0922,34.64,34.8,2322,35.0922,35.0922,34.64,34.8,2322,0.0,1.0
2025-01-14,35.8176,36.0751,35.65,35.71,2981,35.8176,36.0751,35.65,35.71,2981,0.0,1.0
2025-01-15,36.6907,36.94,36.64,36.94,5436,36.6907,36.94,36.64,36.94,5436,0.0,1.0
2025-01-16,36.9005,37.06,36.79,37.0,5575,36.9005,37.06,36.79,37.0,5575,0.0,1.0
2025-01-17,37.4396,37.53,37.23,37.35,38457,37.4396,37.53,37.23,37.35,38457,0.0,1.0
2025-01-21,37.8941,38.05,37.56,37.89,20747,37.8941,38.05,37.56,37.89,20747,0.0,1.0
2025-01-22,38.0533,38.14,37.8899,38.11,14883,38.0533,38.14,37.8899,38.11,14883,0.0,1.0
2025-01-23,38.4125,38.45,37.97,38.02,15050,38.4125,38.45,37.97,38.02,15050,0.0,1.0
2025-01-24,38.4963,38.85,38.49,38.58,16143,38.4963,38.85,38.49,38.58,16143,0.0,1.0
2025-01-27,37.45,37.68,37.12,37.62,21924,37.45,37.68,37.12,37.62,21924,0.0,1.0
2025-01-28,38.29,38.35,37.31,37.525,14212,38.29,38.35,37.31,37.525,14212,0.0,1.0
2025-01-29,38.44,38.56,38.2,38.25,127879,38.44,38.56,38.2,38.25,127879,0.0,1.0
2025-01-30,39.0564,39.11,38.64,38.81,74341,39.0564,39.11,38.64,38.81,74341,0.0,1.0
2025-01-31,39.08,39.32,38.7,39.2,37503,39.08,39.32,38.7,39.2,37503,0.0,1.0
2025-02-03,38.54,38.7,37.67,37.67,15676,38.54,38.7,37.67,37.67,15676,0.0,1.0
2025-02-04,39.72,39.91,39.43,39.57,34366,39.72,39.91,39.43,39.57,34366,0.0,1.0
2025-02-05,40.0,40.0,39.62,39.73,106553,40.0,40.0,39.62,39.73,106553,0.0,1.0
2025-02-06,40.27,40.39,39.75,40.1,34342,40.27,40.39,39.75,40.1,34342,0.0,1.0
2025-02-07,39.85,40.66,39.84,40.66,58713,39.85,40.66,39.84,40.66,58713,0.0,1.0
2025-02-10,40.2,40.3,39.75,40.3,57844,40.2,40.3,39.75,40.3,57844,0.0,1.0
2025-02-11,39.63,40.2,39.53,40.12,19035,39.63,40.2,39.53,40.12,19035,0.0,1.0
2025-02-12,39.94,40.01,39.27,39.27,39777,39.94,40.01,39.27,39.27,39777,0.0,1.0
2025-02-13,41.49,41.6099,40.85,40.94,95796,41.49,41.6099,40.85,40.94,95796,0.0,1.0
2025-02-14,42.1,42.13,41.405,41.67,59972,42.1,42.13,41.405,41.67,59972,0.0,1.0
2025-02-18,42.24,42.495,41.95,42.48,95107,42.24,42.495,41.95,42.48,95107,0.0,1.0
2025-02-19,41.462,42.25,41.27,42.25,52885,41.462,42.25,41.27,42.25,52885,0.0,1.0
2025-02-20,39.87,41.46,39.33,40.91,47418,39.87,41.46,39.33,40.91,47418,0.0,1.0
2025-02-21,38.8,40.55,38.77,40.45,30260,38.8,40.55,38.77,40.45,30260,0.0,1.0
2025-02-24,38.0869,38.83,37.6601,38.72,52757,38.0869,38.83,37.6601,38.72,52757,0.0,1.0
2025-02-25,37.0,37.95,36.67,37.89,37862,37.0,37.95,36.67,37.89,37862,0.0,1.0
2025-02-26,37.4231,37.8629,37.03,37.03,15693,37.4231,37.8629,37.03,37.03,15693,0.0,1.0
2025-02-27,36.9326,38.14,36.9326,37.88,12639,36.9326,38.14,36.9326,37.88,12639,0.0,1.0
2025-02-28,37.6751,37.6751,36.4452,36.5561,18868,37.6751,37.6751,36.4452,36.5561,18868,0.0,1.0
2025-03-03,37.33,38.67,36.92,38.3,50252,37.33,38.67,36.92,38.3,50252,0.0,1.0
2025-03-04,36.32,36.82,35.4156,36.53,66869,36.32,36.82,35.4156,36.53,66869,0.0,1.0
2025-03-05,36.78,36.93,35.86,36.39,26167,36.78,36.93,35.86,36.39,26167,0.0,1.0
2025-03-06,34.81,36.1691,34.7011,35.46,17157,34.81,36.1691,34.7011,35.46,17157,0.0,1.0
2025-03-07,34.98,35.17,33.7419,34.6,28998,34.98,35.17,33.7419,34.6,28998,0.0,1.0
2025-03-10,32.82,34.267,32.81,34.12,68512,32.82,34.267,32.81,34.12,68512,0.0,1.0
2025-03-11,33.42,33.6599,32.9,32.99,30881,33.42,33.6599,32.9,32.99,30881,0.0,1.0
2025-03-12,33.96,34.55,33.42,34.24,42898,33.96,34.55,33.42,34.24,42898,0.0,1.0
2025-03-13,33.165,33.89,32.947,33.89,37590,33.165,33.89,32.947,33.89,37590,0.0,1.0
2025-03-14,34.47,34.57,33.66,33.66,11746,34.47,34.57,33.66,33.66,11746,0.0,1.0
2025-03-17,35.01,35.2143,34.63,34.65,10452,35.01,35.2143,34.63,34.65,10452,0.0,1.0
2025-03-18,34.355,34.8,34.21,34.8,4953,34.355,34.8,34.21,34.8,4953,0.0,1.0
2025-03-19,34.34,34.4398,34.33,34.42,13400,34.34,34.4398,34.33,34.42,13400,0.0,1.0
2025-03-20,34.355,34.379,34.33,34.35,3897,34.355,34.379,34.33,34.35,3897,0.0,1.0
2025-03-21,34.35,35.6,34.33,35.6,2324,34.35,35.6,34.33,35.6,2324,0.0,1.0
2025-03-24,34.32,34.44,34.32,34.41,21511,34.32,34.44,34.32,34.41,21511,0.0,1.0
2025-03-25,34.35,34.51,34.33,34.34,37581,34.35,34.51,34.33,34.34,37581,0.0,1.0
2025-03-26,34.35,34.395,34.35,34.36,32751,34.35,34.395,34.35,34.36,32751,0.0,1.0
2025-03-27,34.34,34.35,34.33,34.33,10826,34.34,34.35,34.33,34.33,10826,0.0,1.0
2025-03-28,34.41,34.42,34.35,34.41,20028,34.41,34.42,34.35,34.41,20028,0.0,1.0
2025-03-31,34.39,34.41,34.36,34.37,4781,34.39,34.41,34.36,34.37,4781,0.0,1.0
2025-04-01,34.37,34.46,34.37,34.46,20756,34.37,34.46,34.37,34.46,20756,0.0,1.0
2025-04-02,34.4045,34.43,34.36,34.395,33333,34.4045,34.43,34.36,34.395,33333,0.0,1.0
2025-04-03,34.42,34.42,34.395,34.4,135251,34.42,34.42,34.395,34.4,135251,0.0,1.0
2025-04-04,34.45,34.48,34.41,34.48,128536,34.45,34.48,34.41,34.48,128536,0.0,1.0
2025-04-07,34.415,37.94,34.36,34.49,11055,34.415,37.94,34.36,34.49,11055,0.0,1.0
2025-04-08,34.425,34.44,34.38,34.38,46102,34.425,34.44,34.38,34.38,46102,0.0,1.0
2025-04-09,34.415,34.47,34.05,34.38,23384,34.415,34.47,34.05,34.38,23384,0.0,1.0
2025-04-10,34.44,34.45,34.38,34.43,52175,34.44,34.45,34.38,34.43,52175,0.0,1.0
2025-04-11,34.43,34.46,34.39,34.425,16785,34.43,34.46,34.39,34.425,16785,0.0,1.0
2025-04-14,34.38,34.46,34.38,34.4,46704,34.38,34.46,34.38,34.4,46704,0.0,1.0
2025-04-15,34.45,34.46,34.39,34.39,28528,34.45,34.46,34.39,34.39,28528,0.0,1.0
2025-04-16,34.47,34.47,34.38,34.38,10268,34.47,34.47,34.38,34.38,10268,0.0,1.0
2025-04-17,34.41,34.48,34.39,34.39,13655,34.41,34.48,34.39,34.39,13655,0.0,1.0
2025-04-21,34.43,34.477,34.42,34.42,3958,34.43,34.477,34.42,34.42,3958,0.0,1.0
2025-04-22,34.43,34.48,34.42,34.42,11233,34.43,34.48,34.42,34.42,11233,0.0,1.0
2025-04-23,34.43,34.54,34.43,34.49,13295,34.43,34.54,34.43,34.49,13295,0.0,1.0
2025-04-24,34.4602,34.49,34.44,34.4685,11237,34.4602,34.49,34.44,34.4685,11237,0.0,1.0
2025-04-25,34.46,34.49,34.43,34.44,12015,34.46,34.49,34.43,34.44,12015,0.0,1.0
2025-04-28,34.4774,34.49,34.448,34.475,2442,34.4774,34.49,34.448,34.475,2442,0.0,1.0
2025-04-29,34.4797,34.49,34.46,34.48,6541,34.4797,34.49,34.46,34.48,6541,0.0,1.0
2025-04-30,34.4831,34.5033,34.48,34.49,2691,34.4831,34.5033,34.48,34.49,2691,0.0,1.0
2025-05-01,34.4767,34.5,34.45,34.46,8015,34.4767,34.5,34.45,34.46,8015,0.0,1.0
2025-05-02,34.485,34.5075,34.45,34.46,16313,34.485,34.5075,34.45,34.46,16313,0.0,1.0
2025-05-05,34.5052,34.52,34.4705,34.51,10404,34.5052,34.52,34.4705,34.51,10404,0.0,1.0
2025-05-06,34.48,34.5099,34.47,34.47,11204,34.48,34.5099,34.47,34.47,11204,0.0,1.0
2025-05-07,34.4969,34.52,34.47,34.49,12597,34.4969,34.52,34.47,34.49,12597,0.0,1.0
2025-05-08,34.4897,34.52,34.48,34.48,3480,34.4897,34.52,34.48,34.48,3480,0.0,1.0
2025-05-09,34.4947,34.4947,34.4802,34.4802,5283,34.4947,34.4947,34.4802,34.4802,5283,0.0,1.0
2025-05-12,34.5,34.525,34.48,34.49,59453,34.5,34.525,34.48,34.49,59453,0.0,1.0
2025-05-13,34.49,34.53,34.49,34.49,77347,34.49,34.53,34.49,34.49,77347,0.0,1.0
2025-05-14,34.54,34.5491,34.49,34.49,35245,34.54,34.5491,34.49,34.49,35245,0.0,1.0
2025-05-15,34.525,34.55,34.385,34.54,18144,34.525,34.55,34.385,34.54,18144,0.0,1.0
2025-05-16,34.5249,34.5399,34.51,34.5186,6696,34.5249,34.5399,34.51,34.5186,6696,0.0,1.0
2025-05-19,34.5397,34.56,34.51,34.51,23837,34.5397,34.56,34.51,34.51,23837,0.0,1.0
2025-05-20,34.735,34.91,34.6,34.6,23302,34.735,34.91,34.6,34.6,23302,0.0,1.0
2025-05-21,34.0451,34.64,33.99,34.58,13785,34.0451,34.64,33.99,34.58,13785,0.0,1.0
2025-05-22,34.03,34.22,33.9124,34.06,18498,34.03,34.22,33.9124,34.06,18498,0.0,1.0
2025-05-23,33.9835,34.11,33.56,33.56,19338,33.9835,34.11,33.56,33.56,19338,0.0,1.0
2025-05-27,34.318,34.47,34.13,34.16,31856,34.318,34.47,34.13,34.16,31856,0.0,1.0
2025-05-28,33.9234,34.35,33.9001,34.35,13555,33.9234,34.35,33.9001,34.35,13555,0.0,1.0
2025-05-29,33.7627,33.94,33.66,33.94,12523,33.7627,33.94,33.66,33.94,12523,0.0,1.0
2025-05-30,33.96,34.0,33.72,33.72,8017,33.96,34.0,33.72,33.72,8017,0.0,1.0
2025-06-02,34.2117,34.2225,33.62,33.9682,3357,34.2117,34.2225,33.62,33.9682,3357,0.0,1.0
2025-06-03,34.28,34.38,33.9746,34.12,10670,34.28,34.38,33.9746,34.12,10670,0.0,1.0
2025-06-04,34.12,34.31,34.06,34.31,22094,34.12,34.31,34.06,34.31,22094,0.0,1.0
2025-06-05,34.278,34.6126,34.11,34.26,21862,34.278,34.6126,34.11,34.26,21862,0.0,1.0
2025-06-06,34.65,34.76,34.4101,34.66,16842,34.65,34.76,34.4101,34.66,16842,0.0,1.0
2025-06-09,34.6522,34.79,34.58,34.58,11902,34.6522,34.79,34.58,34.58,11902,0.0,1.0
2025-06-10,34.514,34.8608,34.44,34.81,28175,34.514,34.8608,34.44,34.81,28175,0.0,1.0
2025-06-11,34.5534,34.667,34.41,34.54,3716,34.5534,34.667,34.41,34.54,3716,0.0,1.0
2025-06-12,34.7247,34.7247,34.49,34.61,9106,34.7247,34.7247,34.49,34.61,9106,0.0,1.0
2025-06-13,34.23,34.61,34.12,34.34,19079,34.23,34.61,34.12,34.34,19079,0.0,1.0
2025-06-16,35.2,35.21,34.9989,34.9989,71631,35.2,35.21,34.9989,34.9989,71631,0.0,1.0
2025-06-17,34.97,35.18,34.83,35.18,20418,34.97,35.18,34.83,35.18,20418,0.0,1.0
2025-06-18,35.43,35.5,35.16,35.16,6314,35.43,35.5,35.16,35.16,6314,0.0,1.0
2025-06-20,35.3736,35.64,35.33,35.64,3571,35.3736,35.64,35.33,35.64,3571,0.0,1.0
2025-06-23,35.6888,35.6888,35.05,35.5,5526,35.6888,35.6888,35.05,35.5,5526,0.0,1.0
2025-06-24,36.35,36.44,36.02,36.02,73557,36.35,36.44,36.02,36.02,73557,0.0,1.0
2025-06-25,35.96,36.46,35.92,36.46,9330,35.96,36.46,35.92,36.46,9330,0.0,1.0
2025-06-26,36.46,36.46,36.085,36.09,18925,36.46,36.46,36.085,36.09,18925,0.0,1.0
2025-06-27,36.42,36.58,36.2,36.4125,10343,36.42,36.58,36.2,36.4125,10343,0.0,1.0
2025-06-30,36.985,37.0,36.835,36.835,9617,36.985,37.0,36.835,36.835,9617,0.0,1.0
2025-07-01,36.35,37.04,36.27,36.85,19298,36.35,37.04,36.27,36.85,19298,0.0,1.0
2025-07-02,36.7233,36.7233,36.41,36.41,13061,36.7233,36.7233,36.41,36.41,13061,0.0,1.0
2025-07-03,36.9796,37.0,36.83,36.93,4709,36.9796,37.0,36.83,36.93,4709,0.0,1.0
2025-07-07,36.96,37.003,36.745,37.0,5543,36.96,37.003,36.745,37.0,5543,0.0,1.0
2025-07-08,36.8548,37.3,36.73,37.1,11961,36.8548,37.3,36.73,37.1,11961,0.0,1.0
2025-07-09,36.9718,36.988,36.83,36.8637,3656,36.9718,36.988,36.83,36.8637,3656,0.0,1.0
2025-07-10,38.104,38.17,37.6526,38.17,42149,38.104,38.17,37.6526,38.17,42149,0.0,1.0
2025-07-11,37.81,38.3302,37.79,37.9,23595,37.81,38.3302,37.79,37.9,23595,0.0,1.0
2025-07-14,38.8482,38.85,38.2615,38.2615,12875,38.8482,38.85,38.2615,38.2615,12875,0.0,1.0
2025-07-15,39.2782,39.7,39.2369,39.27,36394,39.2782,39.7,39.2369,39.27,36394,0.0,1.0
2025-07-16,39.658508,39.658508,39.2433,39.6,22398,39.658508,39.658508,39.2433,39.6,22398,0.0,1.0
2025-07-17,40.29,40.41,39.52,39.52,26721,40.29,40.41,39.52,39.52,26721,0.0,1.0
2025-07-18,40.6034,40.61,40.192,40.5,16432,40.6034,40.61,40.192,40.5,16432,0.0,1.0
2025-07-21,39.8201,40.69,39.81,40.69,12242,39.8201,40.69,39.81,40.69,12242,0.0,1.0
2025-07-22,39.766,39.84,39.08,39.6101,16750,39.766,39.84,39.08,39.6101,16750,0.0,1.0
2025-07-23,40.1184,40.1184,39.16,39.16,11295,40.1184,40.1184,39.16,39.16,11295,0.0,1.0
2025-07-24,39.8897,40.13,39.8201,40.13,14078,39.8897,40.13,39.8201,40.13,14078,0.0,1.0
2025-07-25,40.1817,40.1817,39.94,40.04,4403,40.1817,40.1817,39.94,40.04,4403,0.0,1.0
2025-07-28,40.1115,40.38,39.9,40.38,11207,40.1115,40.38,39.9,40.38,11207,0.0,1.0
2025-07-29,39.5233,40.22,39.5,40.215,16719,39.5233,40.22,39.5,40.215,16719,0.0,1.0
2025-07-30,39.82,40.0667,39.62,39.74,12715,39.82,40.0667,39.62,39.74,12715,0.0,1.0
2025-07-31,40.08,40.6699,40.02,40.16,16009,40.08,40.6699,40.02,40.16,16009,0.0,1.0
2025-08-01,39.3,39.8,38.59,39.29,73546,39.3,39.8,38.59,39.29,73546,0.0,1.0
2025-08-04,40.3,40.3669,39.65,39.65,6549,40.3,40.3669,39.65,39.65,6549,0.0,1.0
2025-08-05,40.1423,40.38,39.695,40.38,9090,40.1423,40.38,39.695,40.38,9090,0.0,1.0
2025-08-06,40.156,40.26,39.93,40.07,38637,40.156,40.26,39.93,40.07,38637,0.0,1.0
2025-08-07,40.4011,40.8,40.08,40.8,19567,40.4011,40.8,40.08,40.8,19567,0.0,1.0
2025-08-08,40.57,41.04,40.5598,41.04,31014,40.57,41.04,40.5598,41.04,31014,0.0,1.0
2025-08-11,40.45,41.055,40.45,40.65,38117,40.45,41.055,40.45,40.65,38117,0.0,1.0
2025-08-12,41.11,41.1294,40.82,40.82,25641,41.11,41.1294,40.82,40.82,25641,0.0,1.0
2025-08-13,41.3506,41.53,40.8076,41.3,20837,41.3506,41.53,40.8076,41.3,20837,0.0,1.0
2025-08-14,40.84,41.115,40.543416,40.85,13989,40.84,41.115,40.543416,40.85,13989,0.0,1.0
2025-08-15,40.69,40.71,40.4,40.7,18434,40.69,40.71,40.4,40.7,18434,0.0,1.0
2025-08-18,40.47,40.54,40.14,40.49,50948,40.47,40.54,40.14,40.49,50948,0.0,1.0
2025-08-19,39.23,40.0214,39.1,40.02,11486,39.23,40.0214,39.1,40.02,11486,0.0,1.0
2025-08-20,39.25,39.25,38.445,39.0,25367,39.25,39.25,38.445,39.0,25367,0.0,1.0
2025-08-21,39.35,39.4899,39.08,39.085,16173,39.35,39.4899,39.08,39.085,16173,0.0,1.0
2025-08-22,40.4139,40.56,39.37,39.37,26864,40.4139,40.56,39.37,39.37,26864,0.0,1.0
2025-08-25,41.048,41.28,40.411,40.49,23711,41.048,41.28,40.411,40.49,23711,0.0,1.0
2025-08-26,41.0784,41.47,41.07,41.07,20414,41.0784,41.47,41.07,41.07,20414,0.0,1.0
2025-08-27,40.9551,41.13,40.89,41.13,14242,40.9551,41.13,40.89,41.13,14242,0.0,1.0
2025-08-28,41.36,41.38,41.055,41.09,10491,41.36,41.38,41.055,41.09,10491,0.0,1.0
2025-08-29,40.9651,41.34,40.74,41.34,9465,40.9651,41.34,40.74,41.34,9465,0.0,1.0
2025-09-02,40.5434,40.5434,39.78,40.1,6874,40.5434,40.5434,39.78,40.1,6874,0.0,1.0
2025-09-03,40.1985,40.64,40.18,40.62,19338,40.1985,40.64,40.18,40.62,19338,0.0,1.0
2025-09-04,40.06,40.28,39.98,40.28,2023,40.06,40.28,39.98,40.28,2023,0.0,1.0
2025-09-05,39.975,40.39,39.24,40.32,11678,39.975,40.39,39.24,40.32,11678,0.0,1.0
2025-09-08,40.3051,40.31,40.04,40.09,17789,40.3051,40.31,40.04,40.09,17789,0.0,1.0
2025-09-09,40.46,40.46,40.145,40.3,13926,40.46,40.46,40.145,40.3,13926,0.0,1.0
2025-09-10,40.4451,40.67,40.31,40.67,2771,40.4451,40.67,40.31,40.67,2771,0.0,1.0
2025-09-11,41.2531,41.33,40.5,40.5,11999,41.2531,41.33,40.5,40.5,11999,0.0,1.0
2025-09-12,41.6903,41.81,41.385,41.67,16631,41.6903,41.81,41.385,41.67,16631,0.0,1.0
2025-09-15,42.1708,42.23,42.04,42.04,74050,42.1708,42.23,42.04,42.04,74050,0.0,1.0
2025-09-16,41.5369,42.15,41.4,42.15,8972,41.5369,42.15,41.4,42.15,8972,0.0,1.0
2025-09-17,41.6364,41.82,41.28,41.61,5565,41.6364,41.82,41.28,41.61,5565,0.0,1.0
2025-09-18,42.5436,42.5845,42.19,42.19,6070,42.5436,42.5845,42.19,42.19,6070,0.0,1.0
2025-09-19,43.0336,43.17,42.66,42.66,26541,43.0336,43.17,42.66,42.66,26541,0.0,1.0
2025-09-22,43.1207,43.13,42.49,42.82,16508,43.1207,43.13,42.49,42.82,16508,0.0,1.0
2025-09-23,43.4264,43.8089,43.3,43.33,14044,43.4264,43.8089,43.3,43.33,14044,0.0,1.0
2025-09-24,42.6455,43.56,42.54,43.56,26927,42.6455,43.56,42.54,43.56,26927,0.0,1.0
2025-09-25,42.39,43.09,41.83,41.98,6438,42.39,43.09,41.83,41.98,6438,0.0,1.0
2025-09-26,42.1513,42.4,42.1513,42.39,7691,42.1513,42.4,42.1513,42.39,7691,0.0,1.0
2025-09-29,42.57,42.57,42.2472,42.2898,9400,42.57,42.57,42.2472,42.2898,9400,0.0,1.0
2025-09-30,42.47,42.521,41.98,42.4,6301,42.47,42.521,41.98,42.4,6301,0.0,1.0
2025-10-01,42.5161,42.52,42.3429,42.46,9005,42.5161,42.52,42.3429,42.46,9005,0.0,1.0
2025-10-02,43.19,43.19,42.5696,42.5696,5042,43.19,43.19,42.5696,42.5696,5042,0.0,1.0
2025-10-03,43.0505,43.42,42.9596,43.42,6051,43.0505,43.42,42.9596,43.42,6051,0.0,1.0
2025-10-06,43.6158,43.785,43.41,43.51,29698,43.6158,43.785,43.41,43.51,29698,0.0,1.0
2025-10-07,43.5737,43.91,42.8844,43.71,7367,43.5737,43.91,42.8844,43.71,7367,0.0,1.0
2025-10-08,44.0,44.3,43.74,44.3,10696,44.0,44.3,43.74,44.3,10696,0.0,1.0
2025-10-09,43.9588,44.2401,43.79,44.15,10421,43.9588,44.2401,43.79,44.15,10421,0.0,1.0
2025-10-10,42.9896,44.5045,42.9792,44.5045,13544,42.9896,44.5045,42.9792,44.5045,13544,0.0,1.0
2025-10-13,44.8143,45.0494,44.35,44.48,9955,44.8143,45.0494,44.35,44.48,9955,0.0,1.0
2025-10-14,45.3801,45.87,44.38,44.38,14256,45.3801,45.87,44.38,44.38,14256,0.0,1.0
2025-10-15,45.3538,46.01,44.715,45.74,12466,45.3538,46.01,44.715,45.74,12466,0.0,1.0
2025-10-16,44.4247,45.71,44.22,45.71,13281,44.4247,45.71,44.22,45.71,13281,0.0,1.0
2025-10-17,43.8331,44.08,43.35,43.92,66872,43.8331,44.08,43.35,43.92,66872,0.0,1.0
2025-10-20,45.0655,45.19,44.69,44.83,10694,45.0655,45.19,44.69,44.83,10694,0.0,1.0
2025-10-21,43.833,44.81,43.73,44.81,13794,43.833,44.81,43.73,44.81,13794,0.0,1.0
2025-10-22,42.66,43.37,41.84,43.37,57196,42.66,43.37,41.84,43.37,57196,0.0,1.0
2025-10-23,43.24,43.5687,43.0,43.0,13100,43.24,43.5687,43.0,43.0,13100,0.0,1.0
2025-10-24,43.9419,44.29,43.9,43.9,11595,43.9419,44.29,43.9,43.9,11595,0.0,1.0
2025-10-27,44.112,44.13,43.67,44.13,11850,44.112,44.13,43.67,44.13,11850,0.0,1.0
2025-10-28,44.03,44.2,44.03,44.19,2016,44.03,44.2,44.03,44.19,2016,0.0,1.0
2025-10-29,43.88,44.332,43.64,44.29,10041,43.88,44.332,43.64,44.29,10041,0.0,1.0
2025-10-30,42.81,43.53,42.81,43.14,22936,42.81,43.53,42.81,43.14,22936,0.0,1.0
2025-10-31,43.3212,43.38,42.8606,43.289,8883,43.3212,43.38,42.8606,43.289,8883,0.0,1.0
2025-11-03,42.5287,43.47,42.0201,43.47,41587,42.5287,43.47,42.0201,43.47,41587,0.0,1.0
2025-11-04,41.2347,41.7501,41.2347,41.75,7508,41.2347,41.7501,41.2347,41.75,7508,0.0,1.0
2025-11-05,42.0797,42.18,41.387,41.387,17877,42.0797,42.18,41.387,41.387,17877,0.0,1.0
2025-11-06,40.91,42.13,40.91,42.13,19046,40.91,42.13,40.91,42.13,19046,0.0,1.0
2025-11-07,41.7296,41.7296,40.1005,40.53,5741,41.7296,41.7296,40.1005,40.53,5741,0.0,1.0
2025-11-10,43.1438,43.265,42.4,42.58,19576,43.1438,43.265,42.4,42.58,19576,0.0,1.0
2025-11-11,43.5,43.614,43.3289,43.41,7569,43.5,43.614,43.3289,43.41,7569,0.0,1.0
2025-11-12,43.4096,44.0,43.3501,43.62,8775,43.4096,44.0,43.3501,43.62,8775,0.0,1.0
2025-11-13,41.68,43.005,41.52,42.98,80428,41.68,43.005,41.52,42.98,80428,0.0,1.0
2025-11-14,41.5,42.07,40.82,40.82,6598,41.5,42.07,40.82,40.82,6598,0.0,1.0
2025-11-17,40.79,41.51,40.4,41.34,12371,40.79,41.51,40.4,41.34,12371,0.0,1.0
2025-11-18,40.9701,41.3,40.23,40.7,25614,40.9701,41.3,40.23,40.7,25614,0.0,1.0
2025-11-19,41.0599,41.81,40.83,41.81,3496,41.0599,41.81,40.83,41.81,3496,0.0,1.0
2025-11-20,39.08,42.0385,39.07,42.0385,51464,39.08,42.0385,39.07,42.0385,51464,0.0,1.0
2025-11-21,39.68,39.8,38.571,39.375,54050,39.68,39.8,38.571,39.375,54050,0.0,1.0
2025-11-24,40.87,40.87,40.02,40.02,11381,40.87,40.87,40.02,40.02,11381,0.0,1.0
2025-11-25,41.6486,41.6486,40.5,40.86,10035,41.6486,41.6486,40.5,40.86,10035,0.0,1.0
2025-11-26,42.57,42.77,42.21,42.21,5555,42.57,42.77,42.21,42.21,5555,0.0,1.0