date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-08-17,24.7707,24.98,24.63,24.98,302991,24.5203894625991,24.7275744640129,24.3811112509463,24.7275744640129,306084.011232685,0.0,1.0
2022-08-18,25.04,25.14,24.86,24.8699,30550,24.7869681576815,24.8859576471291,24.6087870766758,24.6185870361311,30861.8623759733,0.0,1.0
2022-08-19,24.5576,24.99,24.5576,24.99,412,24.3094428605862,24.7374734129577,24.3094428605862,24.7374734129577,416.205803564682,0.0,1.0
2022-08-22,24.0293,24.24,24.0293,24.24,20417,23.7864813878345,23.9950522421006,23.7864813878345,23.9950522421006,20625.4220664566,0.0,1.0
2022-08-23,24.0271,24.28,24.0271,24.25,1144,23.7843036190666,24.0346480378796,23.7843036190666,24.0049511910454,1155.67825067475,0.0,1.0
2022-08-24,24.085,24.14,24.04,24.04,3316,23.8416185334568,23.896062752653,23.7970732632054,23.7970732632054,3349.85059373904,0.0,1.0
2022-08-25,24.4954,24.4954,24.42,24.46,1240,24.2478713981498,24.2478713981498,24.1732333231063,24.2128291188853,1252.65824373836,0.0,1.0
2022-08-26,23.743,23.82,23.743,23.8199,1463,23.503074479546,23.5792963864206,23.503074479546,23.5791973969312,1477.93468595905,0.0,1.0
2022-08-29,23.45,23.45,23.45,23.45,7,23.2130352754645,23.2130352754645,23.2130352754645,23.2130352754645,7.07145782755527,0.0,1.0
2022-08-30,23.1692,23.1692,23.1692,23.1692,7,22.9350727890956,22.9350727890956,22.9350727890956,22.9350727890956,7.07145782755527,0.0,1.0
2022-08-31,22.9717,23.1,22.9717,23.1,199,22.7395685474366,22.8665720623978,22.7395685474366,22.8665720623978,201.031443954785,0.0,1.0
2022-09-01,22.8184,22.8184,22.565,22.565,1447,22.5878176601134,22.5878176601134,22.3369782938531,22.3369782938531,1461.77135378178,0.0,1.0
2022-09-02,22.6424,22.9,22.63,22.9,750,22.4135961586856,22.6685930835026,22.4013214619941,22.6685930835026,757.656195809493,0.0,1.0
2022-09-06,22.5663,22.69,22.5663,22.6899,2067,22.3382651572159,22.4607151556626,22.3382651572159,22.4606161661732,2088.10047565097,0.0,1.0
2022-09-07,23.0621,23.0621,23.0621,23.0621,5,22.8290550458972,22.8290550458972,22.8290550458972,22.8290550458972,5.05104130539662,0.0,1.0
2022-09-08,23.3847,23.3847,23.3847,23.3847,5,23.1483951388552,23.1483951388552,23.1483951388552,23.1483951388552,5.05104130539662,0.0,1.0
2022-09-09,23.8273,23.85,23.8273,23.85,497,23.5865226191503,23.6089932332549,23.5865226191503,23.6089932332549,502.073505756425,0.0,1.0
2022-09-12,24.0973,24.0973,23.99,23.99,201,23.8537942406588,23.8537942406588,23.7475785184816,23.7475785184816,203.051860476945,0.0,1.0
2022-09-13,23.07,23.07,23.07,23.07,5,22.8368752155636,22.8368752155636,22.8368752155636,22.8368752155636,5.05104130539662,0.0,1.0
2022-09-14,23.0305,23.21,22.9899,23.07,12015,22.7977743672317,22.9754605007902,22.757584634516,22.8368752155636,12137.6522568681,0.0,1.0
2022-09-15,22.929,23.07,22.929,23.0,1173,22.6973000354424,22.8368752155636,22.6973000354424,22.7675825729502,1184.97429024605,0.0,1.0
2022-09-16,22.7455,22.7455,22.51,22.6399,6413,22.5156543223061,22.5156543223061,22.2825340746569,22.4111214214494,6478.4655783017,0.0,1.0
2022-09-19,22.95,22.97,22.8,22.8,4824,22.7180878282264,22.7378857261159,22.569603594055,22.569603594055,4873.24465144667,0.0,1.0
2022-09-20,22.54,22.54,22.54,22.54,127,22.3122309214912,22.3122309214912,22.3122309214912,22.3122309214912,128.296449157074,0.0,1.0
2022-09-21,22.3125,22.83,22.29,22.83,2906,22.0870298329979,22.5993004408893,22.0647571978722,22.5993004408893,2935.66520669652,0.0,1.0
2022-09-22,21.8251,22.0,21.8251,22.0,1019,21.6045550614303,21.7776876784741,21.6045550614303,21.7776876784741,1029.40221803983,0.0,1.0
2022-09-23,21.353,21.353,21.353,21.353,54,21.1372256817481,21.1372256817481,21.1372256817481,21.1372256817481,54.5512460982836,0.0,1.0
2022-09-26,21.0377,21.3501,21.0377,21.35,1837,20.8251118215198,21.1343549865541,20.8251118215198,21.1342559970647,1855.75257560272,0.0,1.0
2022-09-27,21.076,21.076,20.9477,20.9477,1390,20.8630247959782,20.8630247959782,20.7360212810169,20.7360212810169,1404.18948290026,0.0,1.0
2022-09-28,21.7934,21.84,21.62,21.62,4836,21.5731753932754,21.619304495358,21.4015276185732,21.4015276185732,4885.36715057961,0.0,1.0
2022-09-29,21.4503,21.47,21.3338,21.47,9037,21.2335424549806,21.2530433844018,21.1182196997742,21.2530433844018,9129.25205537387,0.0,1.0
2022-09-30,21.3062,21.66,21.3062,21.66,5758,21.0908986006866,21.4411234143523,21.0908986006866,21.4411234143523,5816.77916729476,0.0,1.0
2022-10-03,22.0345,22.13,21.91,21.91,3987,21.8118390523336,21.906374014756,21.6885971379713,21.6885971379713,4027.70033692326,0.0,1.0
2022-10-04,22.9132,22.9132,22.8,22.87,403,22.6816596961097,22.6816596961097,22.569603594055,22.6388962366683,407.113929214968,0.0,1.0
2022-10-05,23.0547,23.0736,23.0547,23.0736,1155,22.8217298236781,22.8404388371837,22.8217298236781,22.8404388371837,1166.79054154662,0.0,1.0
2022-10-06,22.954,22.954,22.954,22.954,98,22.7220474078043,22.7220474078043,22.7220474078043,22.7220474078043,99.000409585774,0.0,1.0
2022-10-07,22.3494,22.3494,22.3494,22.3494,2,22.1235569546041,22.1235569546041,22.1235569546041,22.1235569546041,2.02041652215865,0.0,1.0
2022-10-10,22.2597,22.3,22.23,22.23,202,22.0347633825696,22.074656146817,22.0053635042036,22.0053635042036,204.062068738023,0.0,1.0
2022-10-11,22.078,22.39,22.0499,22.1499,6230,21.8548994802433,22.1637466873198,21.8270834337085,21.9260729231561,6293.59746652419,0.0,1.0
2022-10-12,22.0239,22.08,22.0239,22.08,1326,21.8013461664521,21.8568792700322,21.8013461664521,21.8568792700322,1339.53615419119,0.0,1.0
2022-10-13,22.5,22.5,21.68,21.68,2074,22.2726351257122,22.2726351257122,21.4609213122418,21.4609213122418,2095.17193347852,0.0,1.0
2022-10-14,21.6477,21.7,21.6477,21.7,200,21.4289477071502,21.4807192101313,21.4289477071502,21.4807192101313,202.041652215865,0.0,1.0
2022-10-17,22.1633,22.3,22.1424,22.3,1407,21.9393375147421,22.074656146817,21.9186487114475,22.074656146817,1421.36302333861,0.0,1.0
2022-10-18,22.4814,22.53,22.4814,22.53,400,22.2542230806749,22.3023319725465,22.2542230806749,22.3023319725465,404.083304431731,0.0,1.0
2022-10-19,22.04,22.23,22.01,22.19,13051,21.8172834742532,22.0053635042036,21.7875866274189,21.9657677084246,13184.2280153463,0.0,1.0
2022-10-20,21.71,21.76,21.71,21.74,2207,21.4906181590761,21.5401129037999,21.4906181590761,21.5203150059103,2229.52963220207,0.0,1.0
2022-10-21,22.1524,22.1524,21.86,21.86,100,21.9285476603923,21.9285476603923,21.6391023932475,21.6391023932475,101.020826107932,0.0,1.0
2022-10-24,22.3739,22.39,22.3699,22.3699,1849,22.1478093795187,22.1637466873198,22.1438497999408,22.1438497999408,1867.87507473568,0.0,1.0
2022-10-25,23.0839,23.0839,22.9501,22.9501,12268,22.8506347545968,22.8506347545968,22.7181868177159,22.7181868177159,12393.2349469211,0.0,1.0
2022-10-26,23.1283,23.37,23.1283,23.25,34921,22.8945860879115,23.1338436839064,22.8945860879115,23.0150562965693,35277.4826851511,0.0,1.0
2022-10-27,23.1347,23.1347,23.13,23.13,1700,22.9009214152362,22.9009214152362,22.8962689092321,22.8962689092321,1717.35404383485,0.0,1.0
2022-10-28,23.641,23.641,23.61,23.61,2001,23.4021052003094,23.4021052003094,23.3714184585806,23.3714184585806,2021.42673041973,0.0,1.0
2022-10-31,23.54,23.75,23.54,23.6629,23998,23.3021258159673,23.5100037438073,23.3021258159673,23.4237838984984,24242.9778493817,0.0,1.0
2022-11-01,23.6071,23.7,23.47,23.52,53614,23.3685477633867,23.4605089990835,23.232833173354,23.2823279180778,54161.3057095069,0.0,1.0
2022-11-02,22.8944,23.63,22.8944,23.63,808,22.6630496720936,23.3912163564702,22.6630496720936,23.3912163564702,816.248274952093,0.0,1.0
2022-11-03,22.6094,22.74,22.45,22.45,2665,22.3809296271679,22.5102099003864,22.2231403809884,22.2231403809884,2692.2050157764,0.0,1.0
2022-11-04,22.6858,22.73,22.65,22.65,5935,22.4565575971058,22.5003109514417,22.4211193598836,22.4211193598836,5995.58602950581,0.0,1.0
2022-11-07,22.9577,23.05,22.74,22.74,37150,22.7257100189139,22.817077317674,22.5102099003864,22.5102099003864,37529.2368990969,0.0,1.0
2022-11-08,23.1616,23.29,23.13,23.13,803,22.9275495878976,23.0546520923483,22.8962689092321,22.8962689092321,811.197233646697,0.0,1.0
2022-11-09,22.5716,22.92,22.5716,22.92,21153,22.3435116001567,22.6883909813921,22.3435116001567,22.6883909813921,21368.9353466109,0.0,1.0
2022-11-10,24.0872,24.0872,23.9,23.9,10401,23.8437963022246,23.8437963022246,23.6584879779787,23.6584879779787,10507.1761234861,0.0,1.0
2022-11-11,24.1517,24.1517,24.1517,24.1517,2,23.9076445229183,23.9076445229183,23.9076445229183,23.9076445229183,2.02041652215865,0.0,1.0
2022-11-14,23.8345,23.8345,23.8345,23.8345,2,23.5936498623905,23.5936498623905,23.5936498623905,23.5936498623905,2.02041652215865,0.0,1.0
2022-11-15,24.2121,24.28,24.2121,24.24,1220,23.9674341745447,24.0346480378796,23.9674341745447,23.9950522421006,1232.45407851678,0.0,1.0
2022-11-16,23.8583,23.98,23.8583,23.98,4970,23.6172093608791,23.7376795695368,23.6172093608791,23.7376795695368,5020.73505756424,0.0,1.0
2022-11-17,23.6357,23.6357,23.6357,23.6357,27,23.3968587573687,23.3968587573687,23.3968587573687,23.3968587573687,27.2756230491418,0.0,1.0
2022-11-18,23.8565,23.8565,23.8565,23.8565,1,23.615427550069,23.615427550069,23.615427550069,23.615427550069,1.01020826107933,0.0,1.0
2022-11-21,23.736,23.736,23.736,23.736,88,23.4961452152846,23.4961452152846,23.4961452152846,23.4961452152846,88.8983269749808,0.0,1.0
2022-11-22,24.2373,24.2373,24.11,24.11,100,23.9923795258855,23.9923795258855,23.8663659058187,23.8663659058187,101.020826107933,0.0,1.0
2022-11-23,24.295,24.295,24.295,24.295,100,24.0494964612968,24.0494964612968,24.0494964612968,24.0494964612968,101.020826107932,0.0,1.0
2022-11-25,24.3331,24.3331,24.3331,24.3331,6,24.0872114567763,24.0872114567763,24.0872114567763,24.0872114567763,6.06124956647596,0.0,1.0
2022-11-28,23.9659,23.9659,23.9659,23.9659,6,23.7237220515247,23.7237220515247,23.7237220515247,23.7237220515247,6.06124956647595,0.0,1.0
2022-11-29,23.9481,23.9481,23.9481,23.9481,5,23.706101922403,23.706101922403,23.706101922403,23.706101922403,5.05104130539663,0.0,1.0
2022-11-30,24.5191,24.5191,24.5191,24.5191,1,24.2713319071489,24.2713319071489,24.2713319071489,24.2713319071489,1.01020826107932,0.0,1.0
2022-12-01,24.6718,24.6718,24.66,24.66,545,24.4224888575354,24.4224888575354,24.4108080977805,24.4108080977805,550.563502288232,0.0,1.0
2022-12-02,24.6119,24.6119,24.6119,24.6119,545,24.3631941533562,24.3631941533562,24.3631941533562,24.3631941533562,550.563502288233,0.0,1.0
2022-12-05,24.04,24.04,24.04,24.04,3,23.7970732632054,23.7970732632054,23.7970732632054,23.7970732632054,3.03062478323797,0.0,1.0
2022-12-06,23.7356,23.81,23.675,23.783,1710,23.4957492573268,23.5693974374759,23.4357616267216,23.542670275325,1727.45612644565,0.0,1.0
2022-12-07,23.8268,23.8268,23.8268,23.8268,1710,23.5860276717031,23.5860276717031,23.5860276717031,23.5860276717031,1727.45612644564,0.0,1.0
2022-12-08,23.9501,23.9501,23.9501,23.9501,0,23.708081712192,23.708081712192,23.708081712192,23.708081712192,0,0.0,1.0
2022-12-09,23.7474,23.7474,23.7474,23.7474,0,23.5074300170817,23.5074300170817,23.5074300170817,23.5074300170817,0,0.0,1.0
2022-12-12,24.0358,24.0358,23.83,23.83,1402,23.7929157046486,23.7929157046486,23.5891953353654,23.5891953353654,1416.31198203321,0.0,1.0
2022-12-13,24.2665,24.2665,24.07,24.07,5615,24.0212844568042,24.0212844568042,23.8267701100397,23.8267701100397,5672.31938596041,0.0,1.0
2022-12-14,24.1233,24.1233,24.1233,24.1233,3,23.8795315079152,23.8795315079152,23.8795315079152,23.8795315079152,3.03062478323798,0.0,1.0
2022-12-15,23.6335,23.69,23.59,23.6599,4378,23.3946809886008,23.4506100501387,23.3516205606911,23.420814213815,4422.69176700529,0.0,1.0
2022-12-16,23.3875,23.53,23.3875,23.53,1000,23.1511668445597,23.2922268670226,23.1511668445597,23.2922268670226,1010.20826107933,0.0,1.0
2022-12-19,23.0842,23.61,23.0842,23.61,360,22.8509317230651,23.3714184585806,22.8509317230651,23.3714184585806,363.674973988557,0.0,1.0
2022-12-20,23.1183,23.26,23.0955,23.19,21600,22.8846871389668,23.024955245514,22.8621175353727,22.9556626029007,21820.4984393134,0.0,1.0
2022-12-21,23.5495,23.5495,23.5495,23.5495,21600,23.3115298174648,23.3115298174648,23.3115298174648,23.3115298174648,21820.4984393135,0.0,1.0
2022-12-22,23.1937,23.1937,23.0416,23.0597,7830,22.9593252140102,22.9593252140102,22.8087622005604,22.8266792981504,7909.93068425113,0.0,1.0
2022-12-23,23.3723,23.3723,23.2358,23.2358,172,23.1361204421637,23.1361204421637,23.0009997890677,23.0009997890677,173.755820905644,0.0,1.0
2022-12-27,23.3519,23.3999,23.34,23.36,8791,23.1159265863164,23.1634415412512,23.1041468370721,23.1239447349616,8880.74082314834,0.0,1.0
2022-12-28,22.9384,23.1,22.9384,23.05,631,22.7066050474505,22.8665720623978,22.7066050474505,22.817077317674,637.441412741054,0.0,1.0
2022-12-29,23.2595,23.36,23.22,23.2555,19356,23.0821562922945,23.1818900229153,23.0429574628465,23.0781867905782,19504.715083759,0.05828497,1.0
2022-12-30,23.1702,23.1702,23.05,23.08,6737,22.9935371664791,22.9935371664791,22.8742536399057,22.9040249027776,6788.76139281282,0.0,1.0
2023-01-03,23.0547,23.0547,23.0547,23.0547,6737,22.8789178044223,22.8789178044223,22.8789178044223,22.8789178044223,6788.76139281282,0.0,1.0
2023-01-04,23.3556,23.3556,23.3556,23.3556,0,23.1775235710274,23.1775235710274,23.1775235710274,23.1775235710274,0,0.0,1.0
2023-01-05,23.1015,23.13,23.1,23.13,244,22.9253609745025,22.9536436742308,22.9238724113589,22.9536436742308,245.874689007915,0.0,1.0
2023-01-06,23.5565,23.5565,23.5,23.5,101,23.3768917947262,23.3768917947262,23.3208225829842,23.3208225829842,101.77599831885,0.0,1.0
2023-01-09,23.5719,23.5719,23.5719,23.5719,4,23.3921743763338,23.3921743763338,23.3921743763338,23.3921743763338,4.03073260668714,0.0,1.0
2023-01-10,23.8906,23.8906,23.81,23.81,337,23.7084444255762,23.7084444255762,23.6284589659937,23.6284589659937,339.589222113392,0.0,1.0
2023-01-11,24.3016,24.3016,24.3016,24.3016,337,24.1163107269212,24.1163107269212,24.1163107269212,24.1163107269212,339.589222113391,0.0,1.0
2023-01-12,24.3747,24.3747,24.3747,24.3747,0,24.1888533707857,24.1888533707857,24.1888533707857,24.1888533707857,0,0.0,1.0
2023-01-13,24.5581,24.5581,24.5581,24.5581,60,24.3708550244759,24.3708550244759,24.3708550244759,24.3708550244759,60.460989100307,0.0,1.0
2023-01-17,24.5,24.54,24.5,24.5099,676,24.3131980120473,24.3528930292098,24.3131980120473,24.323022528795,681.193810530126,0.0,1.0
2023-01-18,24.2946,24.47,24.2946,24.47,398,24.1093640989177,24.2834267491754,24.1093640989177,24.2834267491754,401.057894365371,0.0,1.0
2023-01-19,23.9544,24.07,23.93,23.93,9628,23.7717579779505,23.8864765775502,23.7475440174813,23.7475440174813,9701.97338429592,0.0,1.0
2023-01-20,24.4396,24.4396,24.21,24.21,2593,24.2532585361319,24.2532585361319,24.025409137619,24.025409137619,2612.92241228494,0.0,1.0
2023-01-23,24.8794,24.8794,24.44,24.44,932,24.6897052498339,24.6897052498339,24.2536554863035,24.2536554863035,939.160697358102,0.0,1.0
2023-01-24,24.699,24.82,24.699,24.7704,8580,24.5106807224309,24.6307581493475,24.5106807224309,24.581536328066,8645.9214413439,0.0,1.0
2023-01-25,24.6503,24.6503,24.4079,24.4079,413,24.4623520390355,24.4623520390355,24.2218002350306,24.2218002350306,416.173141640447,0.0,1.0
2023-01-26,24.9688,24.9688,24.9688,24.9688,413,24.7784236131921,24.7784236131921,24.7784236131921,24.7784236131921,416.173141640447,0.0,1.0
2023-01-27,25.0402,25.05,25.0402,25.05,220,24.8492792188272,24.859004498032,24.8492792188272,24.859004498032,221.690293367793,0.0,1.0
2023-01-30,24.7196,25.02,24.7196,25.01,500,24.5311236562696,24.8292332351602,24.5311236562696,24.8193094808695,503.841575835892,0.0,1.0
2023-01-31,25.2997,25.2997,24.99,24.99,509,25.1068006426691,25.1068006426691,24.7994619722883,24.7994619722883,512.910724200939,0.0,1.0
2023-02-01,25.8472,25.8472,25.8472,25.8472,509,25.6501261900812,25.6501261900812,25.6501261900812,25.6501261900812,512.910724200938,0.0,1.0
2023-02-02,25.9744,26.1203,25.9744,26.1202,4929,25.776356344658,25.9211439197583,25.776356344658,25.9210446822154,4966.87025459023,0.0,1.0
2023-02-03,25.8118,26.0399,25.8118,26.0399,385,25.6149960998924,25.8413569352617,25.6149960998924,25.8413569352617,387.958013393636,0.0,1.0
2023-02-06,25.4428,25.4428,25.38,25.38,1702,25.2488095665681,25.2488095665681,25.1864883896229,25.1864883896229,1715.07672414537,0.0,1.0
2023-02-07,25.8207,25.8207,25.8207,25.8207,1,25.623828241211,25.623828241211,25.623828241211,25.623828241211,1.00768315167179,0.0,1.0
2023-02-08,25.6798,25.6798,25.6798,25.6798,1,25.484002543256,25.484002543256,25.484002543256,25.484002543256,1.00768315167179,0.0,1.0
2023-02-09,25.3426,25.55,25.3426,25.55,14083,25.1493735485759,25.3551922125636,25.1493735485759,25.3551922125636,14191.2018249938,0.0,1.0
2023-02-10,25.4256,25.4256,25.4256,25.4256,111,25.2317407091882,25.2317407091882,25.2317407091882,25.2317407091882,111.852829835568,0.0,1.0
2023-02-13,25.7425,25.7425,25.7425,25.7425,1,25.5462244826583,25.5462244826583,25.5462244826583,25.5462244826583,1.00768315167178,0.0,1.0
2023-02-14,25.6904,25.6904,25.6904,25.6904,1,25.4945217228041,25.4945217228041,25.4945217228041,25.4945217228041,1.00768315167178,0.0,1.0
2023-02-15,25.8611,25.8611,25.8611,25.8611,64,25.6639202085452,25.6639202085452,25.6639202085452,25.6639202085452,64.4917217069941,0.0,1.0
2023-02-16,25.6905,25.81,25.6905,25.81,1217,25.494620960347,25.61320982412,25.494620960347,25.61320982412,1226.35039558456,0.0,1.0
2023-02-17,25.6081,25.6081,25.6081,25.6081,2,25.4128492249922,25.4128492249922,25.4128492249922,25.4128492249922,2.01536630334357,0.0,1.0
2023-02-21,24.97,25.3,24.97,25.3,1077,24.779614463707,25.1070983552978,24.779614463707,25.1070983552978,1085.27475435051,0.0,1.0
2023-02-22,24.9606,24.9899,24.9501,24.9501,5369,24.7702861346738,24.7993627347454,24.7598661926686,24.7598661926686,5410.25084132581,0.0,1.0
2023-02-23,25.1933,25.28,25.1933,25.2337,2580,25.0012118970168,25.0872508467166,25.0012118970168,25.041303864351,2599.8225313132,0.0,1.0
2023-02-24,24.9813,25.04,24.9813,25.0,6102,24.7908283060554,24.8490807437414,24.7908283060554,24.8093857265789,6148.88259150123,0.0,1.0
2023-02-27,25.0901,25.0901,25.0901,25.0901,6102,24.8987987527375,24.8987987527375,24.8987987527375,24.8987987527375,6148.88259150122,0.0,1.0
2023-02-28,25.1244,25.1244,25.1244,25.1244,4,24.9328372299544,24.9328372299544,24.9328372299544,24.9328372299544,4.03073260668713,0.0,1.0
2023-03-01,25.14,25.23,25.14,25.23,681,24.9483182866477,25.0376320752634,24.9483182866477,25.0376320752634,686.232226288486,0.0,1.0
2023-03-02,25.2986,25.2986,25.2986,25.2986,99,25.1057090296972,25.1057090296972,25.1057090296972,25.1057090296972,99.7606320155065,0.0,1.0
2023-03-03,25.5509,25.5509,25.5509,25.5509,2,25.3560853504498,25.3560853504498,25.3560853504498,25.3560853504498,2.01536630334357,0.0,1.0
2023-03-06,25.3593,25.3593,25.3593,25.3593,2,25.1659462182413,25.1659462182413,25.1659462182413,25.1659462182413,2.01536630334357,0.0,1.0
2023-03-07,25.0972,25.27,25.05,25.27,4129,24.9058446182838,25.0773270924259,24.859004498032,25.0773270924259,4160.7237332528,0.0,1.0
2023-03-08,25.1167,25.13,25.1167,25.13,200,24.9251959391506,24.9383945323571,24.9251959391506,24.9383945323571,201.536630334357,0.0,1.0
2023-03-09,24.5554,24.5554,24.5554,24.5554,200,24.3681756108174,24.3681756108174,24.3681756108174,24.3681756108174,201.536630334357,0.0,1.0
2023-03-10,23.8494,23.8494,23.8494,23.8494,1,23.6675585578988,23.6675585578988,23.6675585578988,23.6675585578988,1.00768315167179,0.0,1.0
2023-03-13,23.4747,23.4747,23.4747,23.4747,2,23.2957154846289,23.2957154846289,23.2957154846289,23.2957154846289,2.01536630334357,0.0,1.0
2023-03-14,23.8454,24.13,23.7261,24.13,975,23.6635890561826,23.9460191032939,23.5451986674953,23.9460191032939,982.491072879989,0.0,1.0
2023-03-15,23.2761,23.2761,23.2761,23.2761,22,23.0986297244169,23.0986297244169,23.0986297244169,23.0986297244169,22.1690293367793,0.0,1.0
2023-03-16,23.7145,23.7145,23.7058,23.7058,1075,23.5336871125182,23.5336871125182,23.5250534462854,23.5250534462854,1083.25938804717,0.0,1.0
2023-03-17,23.2131,23.6198,23.2131,23.4726,3616,23.0361100723859,23.4397091593859,23.0361100723859,23.2936314962278,3643.78227644518,0.0,1.0
2023-03-20,23.62,23.62,23.5166,23.55,6364,23.4399076344717,23.4399076344717,23.3372960151066,23.3704413544373,6412.89557723925,0.0,1.0
2023-03-21,24.0199,24.0199,24.0199,24.0199,82,23.8367585685541,23.8367585685541,23.8367585685541,23.8367585685541,82.6300184370863,0.0,1.0
2023-03-22,23.5346,23.94,23.5346,23.93,1053,23.3551587728297,23.7574677717719,23.3551587728297,23.7475440174813,1061.09035871039,0.0,1.0
2023-03-23,23.4804,23.4804,23.4804,23.4804,1053,23.3013720245745,23.3013720245745,23.3013720245745,23.3013720245745,1061.09035871039,0.0,1.0
2023-03-24,23.52,23.52,23.1067,23.29,6264,23.3406700915654,23.3406700915654,22.9305213267336,23.1124237428809,6312.12726207206,0.0,1.0
2023-03-27,23.733,23.733,23.733,23.733,1,23.5520460579559,23.5520460579559,23.5520460579559,23.5520460579559,1.00768315167178,0.0,1.0
2023-03-28,23.7325,23.7325,23.7325,23.7325,13,23.5515498702413,23.5515498702413,23.5515498702413,23.5515498702413,13.0998809717332,0.0,1.0
2023-03-29,24.0406,24.0406,24.0406,24.0406,4,23.8573007399357,23.8573007399357,23.8573007399357,23.8573007399357,4.03073260668714,0.0,1.0
2023-03-30,24.1242,24.1447,24.1242,24.1447,150,23.9402633258054,23.9606070221012,23.9402633258054,23.9606070221012,151.152472750768,0.0,1.0
2023-03-31,24.5624,24.5624,24.5624,24.5624,2,24.3751222388209,24.3751222388209,24.3751222388209,24.3751222388209,2.01536630334357,0.0,1.0
2023-04-03,24.56,24.56,24.56,24.56,2,24.3727405377911,24.3727405377911,24.3727405377911,24.3727405377911,2.01536630334357,0.0,1.0
2023-04-04,24.1032,24.1032,24.1032,24.1032,2,23.9194234417951,23.9194234417951,23.9194234417951,23.9194234417951,2.01536630334357,0.0,1.0
2023-04-05,23.9401,23.9401,23.9401,23.9401,0,23.7575670093149,23.7575670093149,23.7575670093149,23.7575670093149,0,0.0,1.0
2023-04-06,23.89,23.89,23.84,23.84,685,23.7078490003188,23.7078490003188,23.6582302288656,23.6582302288656,690.262958895172,0.0,1.0
2023-04-10,24.16,24.16,24.16,24.16,2,23.9757903661658,23.9757903661658,23.9757903661658,23.9757903661658,2.01536630334357,0.0,1.0
2023-04-11,24.3412,24.3412,24.3412,24.3412,2,24.1556087939121,24.1556087939121,24.1556087939121,24.1556087939121,2.01536630334357,0.0,1.0
2023-04-12,24.3357,24.52,24.3357,24.52,100,24.1501507290522,24.3330455206286,24.1501507290522,24.3330455206286,100.768315167179,0.0,1.0
2023-04-13,24.5442,24.5442,24.5442,24.5442,27,24.3570610060119,24.3570610060119,24.3570610060119,24.3570610060119,27.2074450951382,0.0,1.0
2023-04-14,24.5102,24.5102,24.5102,24.5102,2,24.3233202414238,24.3233202414238,24.3233202414238,24.3233202414238,2.01536630334357,0.0,1.0
2023-04-17,24.5399,24.5399,24.5399,24.5399,1,24.3527937916669,24.3527937916669,24.3527937916669,24.3527937916669,1.00768315167179,0.0,1.0
2023-04-18,24.6494,24.6494,24.6494,24.6494,1,24.4614589011493,24.4614589011493,24.4614589011493,24.4614589011493,1.00768315167179,0.0,1.0
2023-04-19,24.4122,24.42,24.4122,24.42,241,24.2260674493756,24.2338079777223,24.2260674493756,24.2338079777223,242.8516395529,0.0,1.0
2023-04-20,24.3284,24.3284,24.3284,24.3284,241,24.1429063884201,24.1429063884201,24.1429063884201,24.1429063884201,242.8516395529,0.0,1.0
2023-04-21,24.3437,24.3437,24.3437,24.3437,0,24.1580897324847,24.1580897324847,24.1580897324847,24.1580897324847,0,0.0,1.0
2023-04-24,24.4484,24.48,24.4484,24.48,416,24.2619914399077,24.2933505034661,24.2619914399077,24.2933505034661,419.196191095462,0.0,1.0
2023-04-25,23.9792,23.9792,23.9792,23.9792,133,23.7963688885912,23.7963688885912,23.7963688885912,23.7963688885912,134.021859172347,0.0,1.0
2023-04-26,23.87,23.87,23.87,23.87,4,23.6880014917375,23.6880014917375,23.6880014917375,23.6880014917375,4.03073260668714,0.0,1.0
2023-04-27,24.14,24.14,24.14,24.14,3,23.9559428575846,23.9559428575846,23.9559428575846,23.9559428575846,3.02304945501535,0.0,1.0
2023-04-28,24.1992,24.1992,24.1992,24.1992,3,24.0146914829851,24.0146914829851,24.0146914829851,24.0146914829851,3.02304945501536,0.0,1.0
2023-05-01,24.33,24.33,24.33,24.33,3,24.1444941891066,24.1444941891066,24.1444941891066,24.1444941891066,3.02304945501535,0.0,1.0
2023-05-02,23.8455,23.8455,23.8455,23.8455,3,23.6636882937255,23.6636882937255,23.6636882937255,23.6636882937255,3.02304945501535,0.0,1.0
2023-05-03,23.8288,23.8288,23.8288,23.8288,74,23.6471156240601,23.6471156240601,23.6471156240601,23.6471156240601,74.5685532237121,0.0,1.0
2023-05-04,23.4453,23.4453,23.4453,23.4453,74,23.2665396470144,23.2665396470144,23.2665396470144,23.2665396470144,74.5685532237121,0.0,1.0
2023-05-05,23.8979,23.8979,23.83,23.83,641,23.7156887662084,23.7156887662084,23.648306474575,23.648306474575,645.924900221613,0.0,1.0
2023-05-08,23.9733,24.03,23.9733,24.02,501,23.7905138735597,23.8467815603876,23.7905138735597,23.836857806097,504.849258987565,0.0,1.0
2023-05-09,23.929,23.929,23.929,23.929,501,23.7465516420522,23.7465516420522,23.7465516420522,23.7465516420522,504.849258987565,0.0,1.0
2023-05-10,24.0529,24.11,24.0529,24.11,300,23.8695069577132,23.9261715947127,23.8695069577132,23.9261715947127,302.304945501535,0.0,1.0
2023-05-11,24.1103,24.1103,24.1103,24.1103,300,23.9264693073414,23.9264693073414,23.9264693073414,23.9264693073414,302.304945501535,0.0,1.0
2023-05-12,24.1337,24.15,24.1337,24.15,4754,23.9496908923815,23.9658666118752,23.9496908923815,23.9658666118752,4790.52570304766,0.0,1.0
2023-05-15,24.4,24.4,24.4,24.4,2,24.213960469141,24.213960469141,24.213960469141,24.213960469141,2.01536630334357,0.0,1.0
2023-05-16,24.1239,24.22,24.1239,24.19,352,23.9399656131767,24.0353328919096,23.9399656131767,24.0055616290377,354.704469388468,0.0,1.0
2023-05-17,24.45,24.45,24.45,24.45,51,24.2635792405942,24.2635792405942,24.2635792405942,24.2635792405942,51.3918407352609,0.0,1.0
2023-05-18,24.8477,24.8477,24.8477,24.8477,51,24.6582469487326,24.6582469487326,24.6582469487326,24.6582469487326,51.3918407352609,0.0,1.0
2023-05-19,24.7545,24.9297,24.74,24.8646,584,24.5657575587439,24.7396217339158,24.5513681150225,24.6750180934837,588.486960576322,0.0,1.0
2023-05-22,24.8497,24.8497,24.8497,24.8497,11,24.6602316995907,24.6602316995907,24.6602316995907,24.6602316995907,11.0845146683896,0.0,1.0
2023-05-23,24.4665,24.4665,24.4665,24.4665,11,24.2799534351737,24.2799534351737,24.2799534351737,24.2799534351737,11.0845146683896,0.0,1.0
2023-05-24,24.2166,24.2166,24.2166,24.2166,0,24.0319588154508,24.0319588154508,24.0319588154508,24.0319588154508,0,0.0,1.0
2023-05-25,24.2931,24.2931,24.2931,24.2931,10,24.1078755357741,24.1078755357741,24.1078755357741,24.1078755357741,10.0768315167179,0.0,1.0
2023-05-26,24.7371,24.7371,24.7371,24.7371,10,24.5484902262782,24.5484902262782,24.5484902262782,24.5484902262782,10.0768315167178,0.0,1.0
2023-05-30,24.81,24.82,24.81,24.82,102,24.6208343950569,24.6307581493475,24.6208343950569,24.6307581493475,102.783681470522,0.0,1.0
2023-05-31,24.4634,24.4634,24.4634,24.4634,161,24.2768770713436,24.2768770713436,24.2768770713436,24.2768770713436,162.236987419157,0.0,1.0
2023-06-01,24.6929,24.6929,24.6929,24.6929,2,24.5046272323136,24.5046272323136,24.5046272323136,24.5046272323136,2.01536630334357,0.0,1.0
2023-06-02,25.2362,25.2362,25.2362,25.2362,1,25.0437848029236,25.0437848029236,25.0437848029236,25.0437848029236,1.00768315167178,0.0,1.0
2023-06-05,25.16,25.16,25.16,25.16,4,24.968165795229,24.968165795229,24.968165795229,24.968165795229,4.03073260668714,0.0,1.0
2023-06-06,25.3889,25.3889,25.3889,25.3889,4,25.1953205309416,25.1953205309416,25.1953205309416,25.1953205309416,4.03073260668713,0.0,1.0
2023-06-07,25.5374,25.68,25.5374,25.54,29031,25.3426882821574,25.4842010183418,25.3426882821574,25.345268458273,29254.0495761836,0.0,1.0
2023-06-08,25.5694,25.5694,25.5694,25.5694,29031,25.3744442958875,25.3744442958875,25.3744442958875,25.3744442958875,29254.0495761835,0.0,1.0
2023-06-09,25.4102,25.4102,25.4102,25.4102,2,25.2164581275806,25.2164581275806,25.2164581275806,25.2164581275806,2.01536630334357,0.0,1.0
2023-06-12,25.7066,25.7066,25.7066,25.7066,10,25.5105982047549,25.5105982047549,25.5105982047549,25.5105982047549,10.0768315167179,0.0,1.0
2023-06-13,25.9734,25.9734,25.9734,25.9734,12,25.775363969229,25.775363969229,25.775363969229,25.775363969229,12.0921978200614,0.0,1.0
2023-06-14,25.7893,26.01,25.78,26.01,670,25.5926676527384,25.8116849099327,25.5834385612482,25.8116849099327,675.147711620097,0.0,1.0
2023-06-15,26.0742,26.0742,26.0742,26.0742,80,25.8753954124785,25.8753954124785,25.8753954124785,25.8753954124785,80.6146521337429,0.0,1.0
2023-06-16,26.02,26.64,26.02,26.64,246,25.8216086642233,26.4368814302425,25.8216086642233,26.4368814302425,247.890055311259,0.0,1.0
2023-06-20,25.9456,25.9456,25.8899,25.91,7338,25.747775932301,25.747775932301,25.6925006209022,25.7124473670264,7394.37896696756,0.0,1.0
2023-06-21,25.9527,25.9527,25.9527,25.9527,1,25.7548217978474,25.7548217978474,25.7548217978474,25.7548217978474,1.00768315167178,0.0,1.0
2023-06-22,25.9154,25.96,25.9154,25.96,110,25.7178061943433,25.7620661384795,25.7178061943433,25.7620661384795,110.845146683896,0.0,1.0
2023-06-23,25.7347,25.88,25.7347,25.88,174,25.5384839543116,25.6826761041545,25.5384839543116,25.6826761041545,175.33686839089,0.0,1.0
2023-06-26,25.8394,25.8394,25.8394,25.8394,1,25.6423856617345,25.6423856617345,25.6423856617345,25.6423856617345,1.00768315167178,0.0,1.0
2023-06-27,26.28,26.28,26.28,26.28,3,26.0796262757797,26.0796262757797,26.0796262757797,26.0796262757797,3.02304945501536,0.0,1.0
2023-06-28,26.2653,26.2653,26.2423,26.2423,309,26.0650383569725,26.0650383569725,26.0422137221041,26.0422137221041,311.374093866581,0.0,1.0
2023-06-29,26.5702,26.6098,26.46,26.47,1738,26.3676136252939,26.4069116922848,26.2582538530111,26.2681776073017,1751.35331760556,0.0,1.0
2023-06-30,26.8197,26.87,26.81,26.82,2240,26.6152112948451,26.665127778927,26.6055852531832,26.6155090074738,2257.2102597448,0.0,1.0
2023-07-03,26.8,26.8,26.8,26.8,15,26.5956614988926,26.5956614988926,26.5956614988926,26.5956614988926,15.1152472750768,0.0,1.0
2023-07-05,26.63,26.63,26.63,26.63,54,26.4269576759518,26.4269576759518,26.4269576759518,26.4269576759518,54.4148901902764,0.0,1.0
2023-07-06,26.25,26.25,26.14,26.14,480,26.0498550129078,26.0498550129078,25.9406937157109,25.9406937157109,483.687912802457,0.0,1.0
2023-07-07,26.3744,26.62,26.3744,26.62,1128,26.1733065162833,26.4170339216612,26.1733065162833,26.4170339216612,1136.66659508577,0.0,1.0
2023-07-10,26.85,26.85,26.85,26.85,5,26.6452802703457,26.6452802703457,26.6452802703457,26.6452802703457,5.03841575835893,0.0,1.0
2023-07-11,27.0267,27.0398,26.99,27.0398,590,26.8206330086612,26.8336331267819,26.7842128304146,26.8336331267819,594.533059486353,0.0,1.0
2023-07-12,27.1839,27.2001,27.17,27.2,5921,26.9766344261099,26.9927109080607,26.9628404076459,26.9926116705178,5966.49194104864,0.0,1.0
2023-07-13,27.3194,27.3194,27.3194,27.3194,176,27.111101296748,27.111101296748,27.111101296748,27.111101296748,177.352234694234,0.0,1.0
2023-07-14,27.2803,27.3897,27.2665,27.3897,11478,27.0722994174716,27.1808652894111,27.0586046365505,27.1808652894111,11566.1872148887,0.0,1.0
2023-07-17,27.4979,27.4979,27.4979,27.4979,1,27.2882403108358,27.2882403108358,27.2882403108358,27.2882403108358,1.00768315167178,0.0,1.0
2023-07-18,27.7104,27.7104,27.7104,27.7104,1,27.4991200895117,27.4991200895117,27.4991200895117,27.4991200895117,1.00768315167178,0.0,1.0
2023-07-19,27.7031,27.7031,27.6975,27.6975,184,27.4918757488795,27.4918757488795,27.4863184464768,27.4863184464768,185.413699907608,0.0,1.0
2023-07-20,27.4804,27.57,27.4804,27.494,1150,27.2708737408271,27.3597905792712,27.2708737408271,27.2843700466624,1158.83562442255,0.0,1.0
2023-07-21,27.4066,27.485,27.4066,27.4767,240,27.1976364341623,27.2754386678008,27.1976364341623,27.2672019517396,241.843956401228,0.0,1.0
2023-07-24,27.3979,27.3979,27.3979,27.3979,37,27.1890027679294,27.1890027679294,27.1890027679294,27.1890027679294,37.2842766118561,0.0,1.0
2023-07-25,27.604,27.604,27.604,27.604,4,27.3935313438593,27.3935313438593,27.3935313438593,27.3935313438593,4.03073260668714,0.0,1.0
2023-07-26,27.4772,27.49,27.45,27.45,15126,27.2676981394541,27.2804005449461,27.2407055277836,27.2407055277836,15242.2153521874,0.0,1.0
2023-07-27,27.201,27.5199,27.201,27.5199,169,26.9936040459469,27.3100725702751,26.9936040459469,27.3100725702751,170.298452632532,0.0,1.0
2023-07-28,27.2996,27.2996,27.25,27.25,176,27.0914522632525,27.0914522632525,27.042230441971,27.042230441971,177.352234694234,0.0,1.0
2023-07-31,27.4138,27.4138,27.2901,27.2901,315,27.2047815372515,27.2047815372515,27.0820246966764,27.0820246966764,317.420192776613,0.0,1.0
2023-08-01,27.4201,27.4201,27.34,27.34,1487,27.2110335024546,27.2110335024546,27.1315442305867,27.1315442305867,1498.42484653595,0.0,1.0
2023-08-02,27.2795,27.29,27.2795,27.29,300,27.0715055171284,27.0819254591335,27.0715055171284,27.0819254591335,302.304945501535,0.0,1.0
2023-08-03,27.3376,27.3376,27.3376,27.3376,22,27.1291625295569,27.1291625295569,27.1291625295569,27.1291625295569,22.1690293367793,0.0,1.0
2023-08-04,27.128,27.128,27.128,27.128,8,26.9211606396253,26.9211606396253,26.9211606396253,26.9211606396253,8.06146521337427,0.0,1.0
2023-08-07,27.4255,27.4255,27.4255,27.4255,2,27.2163923297716,27.2163923297716,27.2163923297716,27.2163923297716,2.01536630334357,0.0,1.0
2023-08-08,27.3269,27.3269,27.25,27.25,184,27.1185441124659,27.1185441124659,27.042230441971,27.042230441971,185.413699907609,0.0,1.0
2023-08-09,27.2735,27.34,27.2735,27.34,223,27.065551264554,27.1315442305867,27.065551264554,27.1315442305867,224.713342822808,0.0,1.0
2023-08-10,27.2402,27.2402,27.2402,27.2402,223,27.0325051627662,27.0325051627662,27.0325051627662,27.0325051627662,224.713342822808,0.0,1.0
2023-08-11,27.26,27.28,27.26,27.28,722,27.0521541962616,27.0720017048429,27.0521541962616,27.0720017048429,727.547235507029,0.0,1.0
2023-08-14,27.43,27.43,27.43,27.43,2,27.2208580192024,27.2208580192024,27.2208580192024,27.2208580192024,2.01536630334357,0.0,1.0
2023-08-15,27.1581,27.1581,27.11,27.11,382,26.9510311400401,26.9510311400401,26.9032978819022,26.9032978819022,384.934963938621,0.0,1.0
2023-08-16,26.8068,27.168,26.8068,27.04,12705,26.6024096518102,26.9608556567878,26.6024096518102,26.8338316018677,12802.61444199,0.0,1.0
2023-08-17,26.3212,26.6556,26.3212,26.6556,2970,26.1205121434571,26.4523624869359,26.1205121434571,26.4523624869359,2992.8189604652,0.0,1.0
2023-08-18,26.4144,26.43,26.4144,26.43,1000,26.2130015334458,26.2284825901392,26.2130015334458,26.2284825901392,1007.68315167179,0.0,1.0
2023-08-21,26.54,26.54,26.41,26.41,515,26.3376438873362,26.3376438873362,26.2086350815579,26.2086350815579,518.956823110968,0.0,1.0
2023-08-22,26.4351,26.4513,26.4351,26.4513,212,26.2335437048274,26.2496201867783,26.2335437048274,26.2496201867783,213.628828154418,0.0,1.0
2023-08-23,26.7594,26.7594,26.5729,26.5729,9561,26.5553710564726,26.5553710564726,26.3702930389523,26.3702930389523,9634.45861313393,0.0,1.0
2023-08-24,26.4752,26.6297,26.4752,26.6297,100,26.2733379595329,26.4266599633231,26.2733379595329,26.4266599633231,100.768315167178,0.0,1.0
2023-08-25,26.5288,26.5288,26.3599,26.3599,231,26.3265292825306,26.3265292825306,26.1589170725619,26.1589170725619,232.774808036183,0.0,1.0
2023-08-28,26.822,26.822,26.822,26.822,4,26.617493758332,26.617493758332,26.617493758332,26.617493758332,4.03073260668713,0.0,1.0
2023-08-29,27.3009,27.3009,27.274,27.274,948,27.0927423513103,27.0927423513103,27.0660474522685,27.0660474522685,955.283627784852,0.0,1.0
2023-08-30,27.5503,27.59,27.5,27.5,603,27.3402407833187,27.3796380878525,27.2903242992368,27.2903242992368,607.632940458085,0.0,1.0
2023-08-31,27.5218,27.57,27.51,27.57,5530,27.3119580835904,27.3597905792712,27.3002480535274,27.3597905792712,5572.48782874496,0.0,1.0
2023-09-01,27.809,27.809,27.809,27.809,12,27.5969683068173,27.5969683068173,27.5969683068173,27.5969683068173,12.0921978200614,0.0,1.0
2023-09-05,27.2225,27.2225,27.2225,27.2225,96,27.0149401176718,27.0149401176718,27.0149401176718,27.0149401176718,96.7375825604911,0.0,1.0
2023-09-06,27.25,27.25,27.25,27.25,102,27.042230441971,27.042230441971,27.042230441971,27.042230441971,102.783681470522,0.0,1.0
2023-09-07,27.1003,27.1003,27.1003,27.1003,12,26.8936718402402,26.8936718402402,26.8936718402402,26.8936718402402,12.0921978200614,0.0,1.0
2023-09-08,27.0313,27.0313,27.0313,27.0313,6,26.8251979356349,26.8251979356349,26.8251979356349,26.8251979356349,6.0460989100307,0.0,1.0
2023-09-11,27.14,27.21,27.13,27.21,7999,26.933069144774,27.0025354248085,26.9231453904834,27.0025354248085,8060.45753022262,0.0,1.0
2023-09-12,26.9506,26.9506,26.9506,26.9506,15,26.7451132385095,26.7451132385095,26.7451132385095,26.7451132385095,15.1152472750768,0.0,1.0
2023-09-13,26.8587,26.8587,26.8587,26.8587,11,26.6539139365786,26.6539139365786,26.6539139365786,26.6539139365786,11.0845146683896,0.0,1.0
2023-09-14,27.182,27.182,27.0899,27.0899,270,26.9747489127947,26.9747489127947,26.883351135778,26.883351135778,272.074450951382,0.0,1.0
2023-09-15,26.7485,26.79,26.71,26.79,2820,26.5445541642958,26.5857377446019,26.5063477102769,26.5857377446019,2841.66648771443,0.0,1.0
2023-09-18,26.8107,26.8107,26.8107,26.8107,6,26.6062799159835,26.6062799159835,26.6062799159835,26.6062799159835,6.04609891003072,0.0,1.0
2023-09-19,26.73,26.73,26.73,26.73,33,26.5261952188582,26.5261952188582,26.5261952188582,26.5261952188582,33.2535440051688,0.0,1.0
2023-09-20,26.5202,27.03,26.5202,27.03,490,26.3179948538407,26.8239078475771,26.3179948538407,26.8239078475771,493.764744319174,0.0,1.0
2023-09-21,25.9217,25.9217,25.9217,25.9217,61,25.7240581595464,25.7240581595464,25.7240581595464,25.7240581595464,61.4686722519789,0.0,1.0
2023-09-22,25.95,25.95,25.95,25.95,6,25.7521423841889,25.7521423841889,25.7521423841889,25.7521423841889,6.0460989100307,0.0,1.0
2023-09-25,26.0598,26.0598,26.0598,26.0598,265,25.8611052063,25.8611052063,25.8611052063,25.8611052063,267.036035193023,0.0,1.0
2023-09-26,25.66,25.82,25.66,25.82,4188,25.4643535097606,25.6231335784107,25.4643535097606,25.6231335784107,4220.17703920143,0.0,1.0
2023-09-27,25.7968,25.87,25.7968,25.8119,518,25.6001104684564,25.6727523498638,25.6001104684564,25.6150953374353,521.979872565985,0.0,1.0
2023-09-28,26.11,26.11,26.11,26.11,69,25.910922452839,25.910922452839,25.910922452839,25.910922452839,69.5301374653531,0.0,1.0
2023-09-29,25.95,26.16,25.95,26.12,4283,25.7521423841889,25.9605412242922,25.7521423841889,25.9208462071296,4315.90693861025,0.0,1.0
2023-10-02,25.77,25.77,25.77,25.77,3,25.5735148069575,25.5735148069575,25.5735148069575,25.5735148069575,3.02304945501536,0.0,1.0
2023-10-03,25.285,25.285,25.285,25.285,3,25.0922127238619,25.0922127238619,25.0922127238619,25.0922127238619,3.02304945501535,0.0,1.0
2023-10-04,25.54,25.58,25.2527,25.2527,1969,25.345268458273,25.3849634754355,25.0601589975032,25.0601589975032,1984.12812564174,0.0,1.0
2023-10-05,25.5303,25.5303,25.38,25.435,13177,25.3356424166111,25.3356424166111,25.1864883896229,25.2410690382214,13278.2408895791,0.0,1.0
2023-10-06,25.8236,25.8236,25.61,25.61,151,25.6267061299553,25.6267061299553,25.4147347383074,25.4147347383074,152.160155902439,0.0,1.0
2023-10-09,26.1195,26.1195,26.1195,26.1195,151,25.9203500194151,25.9203500194151,25.9203500194151,25.9203500194151,152.160155902439,0.0,1.0
2023-10-10,26.2911,26.2911,26.2911,26.2911,120,26.0906416430423,26.0906416430423,26.0906416430423,26.0906416430423,120.921978200614,0.0,1.0
2023-10-11,26.455,26.455,26.42,26.42,226,26.2532919758658,26.2532919758658,26.2185588358486,26.2185588358486,227.736392277823,0.0,1.0
2023-10-12,25.98,25.98,25.98,25.98,60,25.7819136470608,25.7819136470608,25.7819136470608,25.7819136470608,60.460989100307,0.0,1.0
2023-10-13,25.8366,25.8366,25.8366,25.8366,1,25.6396070105331,25.6396070105331,25.6396070105331,25.6396070105331,1.00768315167179,0.0,1.0
2023-10-16,26.1112,26.1112,26.1112,26.1112,2,25.9121133033539,25.9121133033539,25.9121133033539,25.9121133033539,2.01536630334357,0.0,1.0
2023-10-17,26.2345,26.2345,26.13,26.13,80742,26.0344731937574,26.0344731937574,25.9307699614203,25.9307699614203,81362.3530322831,0.0,1.0
2023-10-18,25.6585,25.8331,25.6585,25.8331,394,25.462864946617,25.6361336965314,25.462864946617,25.6361336965314,397.027161758683,0.0,1.0
2023-10-19,25.3528,25.6799,25.3528,25.6799,661,25.1594957779524,25.4841017807989,25.1594957779524,25.4841017807989,666.078563255049,0.0,1.0
2023-10-20,25.0442,25.29,25.0442,25.2699,21200,24.8532487205435,25.0971746010072,24.8532487205435,25.077227854883,21362.8828154418,0.0,1.0
2023-10-23,24.9415,25.1101,24.9415,25.11,675,24.7513317639787,24.9186462613187,24.7513317639787,24.9185470237758,680.186127378454,0.0,1.0
2023-10-24,24.9234,24.9234,24.81,24.81,945,24.7333697687127,24.7333697687127,24.6208343950569,24.6208343950569,952.260578329835,0.0,1.0
2023-10-25,24.5,24.6501,24.5,24.65,741,24.3131980120473,24.4621535639497,24.3131980120473,24.4620543264068,746.693215388793,0.0,1.0
2023-10-26,24.54,24.54,24.54,24.54,82,24.3528930292098,24.3528930292098,24.3528930292098,24.3528930292098,82.6300184370865,0.0,1.0
2023-10-27,24.407,24.53,24.407,24.53,1218,24.2209070971444,24.3429692749192,24.2209070971444,24.3429692749192,1227.35807873624,0.0,1.0
2023-10-30,24.54,24.54,24.54,24.54,3,24.3528930292098,24.3528930292098,24.3528930292098,24.3528930292098,3.02304945501536,0.0,1.0
2023-10-31,24.7009,24.76,24.7009,24.76,2703,24.5125662357461,24.5712156236037,24.5125662357461,24.5712156236037,2723.76755896883,0.0,1.0
2023-11-01,25.0472,25.0472,24.66,24.676,1874,24.8562258468307,24.8562258468307,24.4719780806974,24.4878560875624,1888.39822623292,0.0,1.0
2023-11-02,25.5109,25.53,25.5109,25.53,177,25.3163903332873,25.3353447039824,25.3163903332873,25.3353447039824,178.359917845906,0.0,1.0
2023-11-03,26.0954,26.0954,26.0954,26.0954,81,25.8964337715747,25.8964337715747,25.8964337715747,25.8964337715747,81.6223352854145,0.0,1.0
2023-11-06,25.96,25.96,25.96,25.96,11,25.7620661384795,25.7620661384795,25.7620661384795,25.7620661384795,11.0845146683896,0.0,1.0
2023-11-07,26.03,26.07,25.99,26.04,1510,25.8315324185139,25.8712274356765,25.7918374013514,25.8414561728046,1521.6015590244,0.0,1.0
2023-11-08,25.9215,25.93,25.9215,25.93,422,25.7238596844606,25.7322948756076,25.7238596844606,25.7322948756076,425.242290005493,0.0,1.0
2023-11-09,25.7714,26.1,25.7714,26.1,309,25.5749041325582,25.9009986985484,25.5749041325582,25.9009986985484,311.374093866582,0.0,1.0
2023-11-10,26.2515,26.2515,26.24,26.24,499,26.0513435760514,26.0513435760514,26.0399312586172,26.0399312586172,502.833892684221,0.0,1.0
2023-11-13,26.2513,26.2513,26.24,26.24,3233,26.0511451009656,26.0511451009656,26.0399312586172,26.0399312586172,3257.83962935488,0.0,1.0
2023-11-14,27.2409,27.2409,27.2409,27.2409,39,27.0331998255665,27.0331998255665,27.0331998255665,27.0331998255665,39.2996429151996,0.0,1.0
2023-11-15,27.1971,27.36,27.1971,27.35,2803,26.9897337817736,27.1513917391679,26.9897337817736,27.1414679848773,2824.53587413601,0.0,1.0
2023-11-16,27.0634,27.0689,27.02,27.02,24779,26.8570531869078,26.8625112517677,26.8139840932865,26.8139840932865,24969.3808152752,0.0,1.0
2023-11-17,27.1803,27.19,27.14,27.14,1786,26.9730618745653,26.9826879162272,26.933069144774,26.933069144774,1799.72210888581,0.0,1.0
2023-11-20,27.325,27.325,27.13,27.13,80671,27.1166585991507,27.1166585991507,26.9231453904834,26.9231453904834,81290.8075285146,0.0,1.0
2023-11-21,27.3003,27.4499,27.22,27.325,847,27.0921469260529,27.2406062902407,27.0124591790991,27.1166585991507,853.507629466,0.0,1.0
2023-11-22,27.5077,27.5077,27.48,27.49,612,27.2979655900406,27.2979655900406,27.2704767906555,27.2804005449461,616.702088823131,0.0,1.0
2023-11-24,27.627,27.627,27.57,27.57,196,27.4163559787278,27.4163559787278,27.3597905792712,27.3597905792712,197.50589772767,0.0,1.0
2023-11-27,27.65,27.65,27.44,27.44,661,27.4391806135963,27.4391806135963,27.230781773493,27.230781773493,666.078563255048,0.0,1.0
2023-11-28,27.47,27.52,27.41,27.52,2681,27.2605530363649,27.310171807818,27.2010105106211,27.310171807818,2701.59852963205,0.0,1.0
2023-11-29,27.6,27.6,27.53,27.53,364,27.3895618421431,27.3895618421431,27.3200955621087,27.3200955621087,366.79666720853,0.0,1.0
2023-11-30,27.7105,27.7105,27.63,27.63,190,27.4992193270546,27.4992193270546,27.419333105015,27.419333105015,191.459798817639,0.0,1.0
2023-12-01,28.1943,28.1943,27.72,27.72,4797,27.9793305596353,27.9793305596353,27.5086468936307,27.5086468936307,4833.85607856955,0.0,1.0
2023-12-04,28.19,28.19,27.57,27.57,621,27.9750633452904,27.9750633452904,27.3597905792712,27.3597905792712,625.771237188177,0.0,1.0
2023-12-05,28.0598,28.0598,28.0598,28.0598,9,27.8458560644263,27.8458560644263,27.8458560644263,27.8458560644263,9.06914836504607,0.0,1.0
2023-12-06,28.0454,28.0454,28.0454,28.0454,24,27.8315658582478,27.8315658582478,27.8315658582478,27.8315658582478,24.1843956401229,0.0,1.0
2023-12-07,28.2375,28.2375,28.17,28.17,555,28.0222011781709,28.0222011781709,27.9552158367091,27.9552158367091,559.26414917784,0.0,1.0
2023-12-08,28.4543,28.4543,28.4,28.4,763,28.2373481711918,28.2373481711918,28.1834621853936,28.1834621853936,768.86224472557,0.0,1.0
2023-12-11,28.67,28.67,28.67,28.67,156,28.4514035512407,28.4514035512407,28.4514035512407,28.4514035512407,157.198571660798,0.0,1.0
2023-12-12,28.8118,28.8301,28.72,28.72,1908,28.5921223870818,28.6102828574337,28.5010223226938,28.5010223226938,1922.65945338977,0.0,1.0
2023-12-13,29.4152,29.4152,28.8546,28.8546,767,29.1909217209785,29.1909217209785,28.6345960554457,28.6345960554457,772.892977332259,0.0,1.0
2023-12-14,30.1156,30.1156,30.1156,30.1156,38,29.8859814714944,29.8859814714944,29.8859814714944,29.8859814714944,38.2919597635278,0.0,1.0
2023-12-15,29.9647,30.1,29.9,29.92,5745,29.7362320192487,29.870500414801,29.6720253289884,29.6918728375696,5789.13970635441,0.0,1.0
2023-12-18,29.9408,30.06,29.92,30.06,1167,29.7125142464941,29.8308053976385,29.6918728375696,29.8308053976385,1175.96623800097,0.0,1.0
2023-12-19,30.191,30.191,30.1103,30.17,55599,29.9608065788457,29.9608065788457,29.8807218817203,29.9399666948354,56026.1755497996,0.0,1.0
2023-12-20,29.6266,30.2999,29.6266,30.0035,25296,29.5288751138035,30.1999541986166,29.5288751138035,29.9045318894845,25379.7163187456,0.12914994,1.0
2023-12-21,30.0786,30.0786,29.84,29.95,2360,29.9793841682154,29.9793841682154,29.741571202767,29.8512083620265,2367.81034599303,0.0,1.0
2023-12-22,30.2546,30.28,30.2,30.24,3911,30.1548036230306,30.1801198398051,30.10038372398,30.1402517818925,3923.9433318554,0.0,1.0
2023-12-26,30.436,30.49,30.21,30.21,11125,30.335605265664,30.389427143846,30.1103507384581,30.1103507384581,11161.8178386324,0.0,1.0
2023-12-27,30.61,30.61,30.49,30.4918,2204,30.5090313175837,30.5090313175837,30.389427143846,30.3912212064521,2211.29406888501,0.0,1.0
2023-12-28,30.49,30.6,30.4728,30.54,6162,30.389427143846,30.4990643031055,30.3722838789436,30.4392622162367,6182.39294576655,0.0,1.0
2023-12-29,30.282,30.5,30.282,30.5,6019,30.1821132427007,30.3993941583241,30.1821132427007,30.3993941583241,6038.91969175087,0.0,1.0
2024-01-02,29.94,30.15,29.92,30.0332,4324,29.8412413475484,30.0505486515893,29.8213073185921,29.9341339224846,4338.31014240417,0.0,1.0
2024-01-03,29.28,29.55,29.28,29.55,2832,29.1834183919912,29.4525277829009,29.1834183919912,29.4525277829009,2841.37241519163,0.0,1.0
2024-01-04,29.21,29.21,29.21,29.21,310,29.1136492906442,29.1136492906442,29.1136492906442,29.1136492906442,311.025935278746,0.0,1.0
2024-01-05,29.27,29.27,28.96,28.96,1147,29.173451377513,29.173451377513,28.8644739286907,28.8644739286907,1150.79596053136,0.0,1.0
2024-01-08,29.79,29.79,29.455,29.55,11191,29.6917361303763,29.6917361303763,29.3578411453586,29.4525277829009,11228.0362635627,0.0,1.0
2024-01-09,29.5756,29.5985,29.51,29.5757,509,29.478043339965,29.5008678031199,29.4126597249884,29.4781430101097,510.684519538327,0.0,1.0
2024-01-10,29.87,30.12,29.65,30.12,1799,29.7714722462014,30.0206476081549,29.5521979276823,30.0206476081549,1804.95373408536,0.0,1.0
2024-01-11,29.86,30.28,29.54,30.28,2862,29.7615052317232,30.1801198398051,29.4425607684228,30.1801198398051,2871.47169925087,0.0,1.0
2024-01-12,29.8697,29.91,29.79,29.79,20708,29.771173235767,29.8113403041139,29.6917361303763,29.6917361303763,20776.5324766202,0.0,1.0
2024-01-16,29.9,29.9,29.625,29.625,1536,29.8013732896358,29.8013732896358,29.527280391487,29.527280391487,1541.08334383275,0.0,1.0
2024-01-17,29.59,29.59,29.47,29.53,5191,29.4923958408135,29.4923958408135,29.3727916670758,29.4325937539447,5208.17945171602,0.0,1.0
2024-01-18,29.9255,29.9255,29.9255,29.9255,84,29.826789176555,29.826789176555,29.826789176555,29.826789176555,84.2779953658538,0.0,1.0
2024-01-19,30.29,30.29,30.29,30.29,207,30.1900868542832,30.1900868542832,30.1900868542832,30.1900868542832,207.685060008711,0.0,1.0
2024-01-22,30.68,30.68,30.565,30.565,6582,30.5788004189306,30.5788004189306,30.464179752432,30.464179752432,6603.78292259583,0.0,1.0
2024-01-23,30.3509,30.3509,30.3509,30.3509,45,30.2507859724551,30.2507859724551,30.2507859724551,30.2507859724551,45.1489260888501,0.0,1.0
2024-01-24,30.24,31.22,30.1501,31.22,5605,30.1402517818925,31.1170192007501,30.0506483217341,31.1170192007501,5623.54957173345,0.0,1.0
2024-01-25,30.47,30.5,30.3697,30.5,5268,30.3694931148897,30.3993941583241,30.269523959674,30.3993941583241,5285.4342808014,0.0,1.0
2024-01-26,30.4213,30.4213,30.4213,30.4213,43,30.3209537543812,30.3209537543812,30.3209537543812,30.3209537543812,43.1423071515679,0.0,1.0
2024-01-29,30.81,30.81,30.5465,30.5599,2431,30.7083716071464,30.7083716071464,30.4457407756475,30.4590965750482,2439.04531826655,0.0,1.0
2024-01-30,30.81,30.83,30.81,30.83,3271,30.7083716071464,30.7283056361027,30.7083716071464,30.7283056361027,3281.82527192509,0.0,1.0
2024-01-31,30.25,30.3,30.208,30.208,11655,30.1502187963707,30.2000538687614,30.1083573355625,30.1083573355625,11693.5718570122,0.0,1.0
2024-02-01,30.676,30.676,30.2,30.44,3028,30.5748136131394,30.5748136131394,30.10038372398,30.3395920714553,3038.02107104529,0.0,1.0
2024-02-02,30.81,30.81,30.81,30.81,112,30.7083716071464,30.7083716071464,30.7083716071464,30.7083716071464,112.370660487805,0.0,1.0
2024-02-05,30.51,30.51,30.2699,30.3167,1897,30.4093611728023,30.4093611728023,30.1700531551822,30.2166987829399,1903.27806201219,0.0,1.0
2024-02-06,30.6392,30.6392,30.4558,30.4558,351,30.5381349998598,30.5381349998598,30.3553399543308,30.3553399543308,352.161623493032,0.0,1.0
2024-02-07,30.9444,30.9444,30.925,30.925,3427,30.8423282817326,30.8423282817326,30.822992273645,30.822992273645,3438.3415490331,0.0,1.0
2024-02-08,31.45,31.45,31.17,31.3,1457,31.3462605337473,31.3462605337473,31.0671841283595,31.1967553165753,1461.82189581011,0.0,1.0
2024-02-09,31.69,31.69,31.4299,31.4299,9119,31.5854688812227,31.5854688812227,31.3262268346463,31.3262268346463,9149.17904453832,0.0,1.0
2024-02-12,31.83,31.9299,31.83,31.9299,4215,31.7250070839166,31.8245775585532,31.7250070839166,31.8245775585532,4228.9494103223,0.0,1.0
2024-02-13,31.1918,31.38,31.1918,31.37,518,31.0889122199218,31.2764914324004,31.0889122199218,31.2665244179222,519.714304756097,0.0,1.0
2024-02-14,31.8141,31.8141,31.53,31.5535,3551,31.7091595308964,31.7091595308964,31.4259966495725,31.4494191335961,3562.7519231446,0.0,1.0
2024-02-15,32.1693,32.1693,32.0013,32.0013,192,32.0631878851599,32.0631878851599,31.8957420419272,31.8957420419272,192.635417979094,0.0,1.0
2024-02-16,32.0,32.47,32.0,32.47,3154,31.894446330045,32.3628960105175,31.894446330045,32.3628960105175,3164.43806409408,0.0,1.0
2024-02-20,31.7418,31.77,31.6303,31.71,2161,31.6370980162194,31.6652049970478,31.5259658047882,31.605402910179,2168.15176173345,0.0,1.0
2024-02-21,31.77,31.77,31.77,31.77,117,31.6652049970478,31.6652049970478,31.6652049970478,31.6652049970478,117.38720783101,0.0,1.0
2024-02-22,32.2888,32.3199,32.19,32.1902,1942,32.1822937081737,32.2132911232007,32.0838196051296,32.0840189454192,1948.42698810104,0.0,1.0
2024-02-23,32.4479,32.4479,32.4479,32.4479,1,32.3408689085208,32.3408689085208,32.3408689085208,32.3408689085208,1.00330946864112,0.0,1.0
2024-02-26,32.4851,32.5,32.46,32.5,11538,32.3779462023795,32.392797053952,32.3529289960394,32.392797053952,11576.1846491812,0.0,1.0
2024-02-27,32.565,32.565,32.12,32.12,2189,32.4575826480598,32.4575826480598,32.0140505037827,32.0140505037827,2196.2444268554,0.0,1.0
2024-02-28,32.56,32.58,32.48,32.506,1903,32.4525991408208,32.4725331697771,32.3728630249957,32.3987772626388,1909.29791882404,0.0,1.0
2024-02-29,32.78,32.78,32.5999,32.78,6779,32.6718734593398,32.6718734593398,32.4923675285886,32.6718734593398,6801.43488791813,0.0,1.0
2024-03-01,33.17,33.17,32.83,33.1,2943,33.0605870239873,33.0605870239873,32.7217085317305,32.9908179226403,2952.7397662108,0.0,1.0
2024-03-04,33.22,33.39,33.22,33.31,4299,33.110422096378,33.2798613425063,33.110422096378,33.2001252266812,4313.22740568815,0.0,1.0
2024-03-05,32.85,33.11,32.85,33.11,2017,32.7416425606868,33.0007849371184,32.7416425606868,33.0007849371184,2023.67519824913,0.0,1.0
2024-03-06,33.21,33.24,33.08,33.08,3601,33.1004550818998,33.1303561253342,32.970883893684,32.970883893684,3612.91739657666,0.0,1.0
2024-03-07,33.69,33.69,33.5701,33.64,12562,33.5788717768505,33.5788717768505,33.4593672732576,33.5290367044598,12603.5735450697,0.0,1.0
2024-03-08,33.35,33.82,33.31,33.78,19539,33.2399932845938,33.7084429650663,33.2001252266812,33.6685749071538,19603.6637077787,0.0,1.0
2024-03-11,32.96,33.06,32.77,33.0,25202,32.8512797199463,32.9509498647277,32.6619064448617,32.8911477778589,25285.4052286934,0.0,1.0
2024-03-12,33.29,33.38,33.22,33.26,7676,33.1801911977249,33.2698943280282,33.110422096378,33.1502901542905,7701.4034812892,0.0,1.0
2024-03-13,33.28,33.37,33.22,33.31,5447,33.1702241832468,33.25992731355,33.110422096378,33.2001252266812,5465.02667568815,0.0,1.0
2024-03-14,32.9215,33.275,32.7574,33.275,14976,32.8129067142055,33.1652406760077,32.6493480066192,33.1652406760077,15025.5626023693,0.0,1.0
2024-03-15,32.88,32.9815,32.88,32.9274,1151,32.7715436041212,32.8727088010743,32.7715436041212,32.8187872527476,1154.80919840592,0.0,1.0
2024-03-18,32.96,33.18,32.95,33.18,29129,32.8512797199463,33.0705540384654,32.8413127054682,33.0705540384654,29225.4015120471,0.0,1.0
2024-03-19,33.34,33.34,32.95,32.95,8474,33.2300262701156,33.2300262701156,32.8413127054682,32.8413127054682,8502.04443726481,0.0,1.0
2024-03-20,33.675,33.78,33.34,33.36,6324,33.5639212551333,33.6685749071538,33.2300262701156,33.2499602990719,6344.92907968641,0.0,1.0
2024-03-21,34.165,34.25,34.165,34.2302,22516,34.0523049645621,34.1370245876263,34.0523049645621,34.1172898989596,22590.5159959233,0.0,1.0
2024-03-22,33.94,34.01,33.9235,33.9235,15078,33.828047138804,33.8978162401509,33.811601564915,33.811601564915,15127.9001681707,0.0,1.0
2024-03-25,33.81,33.95,33.81,33.9398,15280,33.6984759505882,33.8380141532821,33.6984759505882,33.8278477985144,15330.5686808362,0.0,1.0
2024-03-26,33.795,33.94,33.795,33.8801,8855,33.683525428871,33.828047138804,33.683525428871,33.7683447220799,8884.30534481706,0.0,1.0
2024-03-27,34.22,34.26,34.0641,34.1,16329,34.1071235441919,34.1469916021044,33.9517377884777,33.9875193704542,16383.0403134407,0.0,1.0
2024-03-28,34.23,34.33,34.23,34.28,3961,34.11709055867,34.2167607034514,34.11709055867,34.1669256310607,3974.10880528746,0.0,1.0
2024-04-01,34.063,34.1601,34.03,34.16,1236,33.9506414168851,34.0474211274678,33.9177502691072,34.047321457323,1240.09050324042,0.0,1.0
2024-04-02,33.65,33.65,33.41,33.5522,6030,33.5390037189379,33.5390037189379,33.2997953714626,33.4415263173417,6049.95609590593,0.0,1.0
2024-04-03,33.82,33.85,33.82,33.84,7956,33.7084429650663,33.7383440085007,33.7084429650663,33.7283769940226,7982.33013250871,0.0,1.0
2024-04-04,33.37,34.32,33.37,34.32,1386,33.25992731355,34.2067936889733,33.25992731355,34.2067936889733,1390.58692353659,0.0,1.0
2024-04-05,33.8,33.88,33.61,33.61,7269,33.68850893611,33.7682450519351,33.4991356610254,33.4991356610254,7293.05652755227,0.0,1.0
2024-04-08,33.7335,33.775,33.7335,33.75,1494,33.6222282898304,33.6635913999147,33.6222282898304,33.6386738637193,1498.94434614983,0.0,1.0
2024-04-09,33.6656,33.855,33.6656,33.84,3340,33.5545522615238,33.7433275157398,33.5545522615238,33.7283769940226,3351.05362526133,0.0,1.0
2024-04-10,32.95,33.66,32.94,33.66,2556,32.8413127054682,33.5489707334161,32.8313456909901,33.5489707334161,2564.45900184669,0.0,1.0
2024-04-11,33.05,33.06,32.79,32.835,4913,32.9409828502496,32.9509498647277,32.681840473818,32.7266920389696,4929.2594194338,0.0,1.0
2024-04-12,32.62,32.828,32.62,32.65,2594,32.5124012276896,32.7197151288349,32.5124012276896,32.542302271124,2602.58476165505,0.0,1.0
2024-04-15,32.18,32.8679,32.18,32.71,1930,32.0738525906515,32.7594835166027,32.0738525906515,32.6021043579929,1936.38727447735,0.0,1.0
2024-04-16,32.0973,32.15,32.0973,32.125,3956,31.9914253809173,32.0439515472171,31.9914253809173,32.0190340110217,3969.09225794425,0.0,1.0
2024-04-17,31.7508,32.16,31.72,32.12,7526,31.6460683292498,32.0539185616952,31.6153699246571,32.0140505037827,7550.90706099302,0.0,1.0
2024-04-18,31.6,32.25,31.6,32.25,4369,31.4957657509194,32.1436216919985,31.4957657509194,32.1436216919985,4383.45906849304,0.0,1.0
2024-04-19,31.55,31.58,31.45,31.58,7853,31.4459306785287,31.4758317219632,31.3462605337473,31.4758317219632,7878.98925723869,0.0,1.0
2024-04-22,31.83,32.02,31.584,32.02,5638,31.7250070839166,31.9143803590013,31.4798185277544,31.9143803590013,5656.65878419861,0.0,1.0
2024-04-23,32.57,32.57,32.51,32.51,1453,32.4625661552989,32.4625661552989,32.4027640684301,32.4027640684301,1457.80865793554,0.0,1.0
2024-04-24,32.4276,32.64,32.3501,32.64,7472,32.3206358691302,32.5323352566459,32.2433915069246,32.5323352566459,7496.72834968641,0.0,1.0
2024-04-25,32.2849,32.2849,31.958,31.958,1614,32.1784065725272,32.1784065725272,31.8525848692368,31.8525848692368,1619.34148238676,0.0,1.0
2024-04-26,32.29,32.41,32.15,32.15,21901,32.183489749911,32.3030939236487,32.0439515472171,32.0439515472171,21973.4806727091,0.0,1.0
2024-04-29,32.58,32.58,32.4,32.54,5768,32.4725331697771,32.4725331697771,32.2931269091706,32.4326651118645,5787.08901512194,0.0,1.0
2024-04-30,31.9314,32.45,31.9314,32.44,1651,31.826072610725,32.3429619815613,31.826072610725,32.3329949670831,1656.46393272648,0.0,1.0
2024-05-01,31.74,32.23,31.74,31.93,1762,31.6353039536134,32.1236876630422,31.6353039536134,31.824677228698,1767.83128374564,0.0,1.0
2024-05-02,31.92,32.26,31.7307,32.26,5497,31.8147102142199,32.1535887064766,31.6260346301487,32.1535887064766,5515.19214912021,0.0,1.0
2024-05-03,32.12,32.2243,32.12,32.2,1999,32.0140505037827,32.1180064647897,32.0140505037827,32.0937866196078,2005.61562781359,0.0,1.0
2024-05-06,32.69,32.69,32.5282,32.56,1289,32.5821703290366,32.5821703290366,32.4209040347803,32.4525991408208,1293.2659050784,0.0,1.0
2024-05-07,32.46,32.68,32.46,32.68,1982,32.3529289960394,32.5722033145585,32.3529289960394,32.5722033145585,1988.55936684669,0.0,1.0
2024-05-08,32.3539,32.3539,32.2979,32.3323,1461,32.2471789724263,32.2471789724263,32.1913636913488,32.2256502211536,1465.83513368467,0.0,1.0
2024-05-09,32.75,32.75,32.15,32.15,5963,32.6419724159054,32.6419724159054,32.0439515472171,32.0439515472171,5982.73436150697,0.0,1.0
2024-05-10,32.9,32.9,32.86,32.86,308,32.7914776330775,32.7914776330775,32.751609575165,32.751609575165,309.019316341463,0.0,1.0
2024-05-13,32.76,33.07,32.68,33.07,52213,32.6519394303836,32.9609168792059,32.5722033145585,32.9609168792059,52385.7972861585,0.0,1.0
2024-05-14,32.82,32.95,32.82,32.95,37760,32.7117415172524,32.8413127054682,32.7117415172524,32.8413127054682,37884.9655358885,0.0,1.0
2024-05-15,33.23,33.3,33.23,33.27,18067,33.1203891108561,33.1901582122031,33.1203891108561,33.1602571687687,18126.792169939,0.0,1.0
2024-05-16,33.0513,33.44,33.0513,33.44,27520,32.9422785621318,33.329696414897,32.9422785621318,33.329696414897,27611.0765770034,0.0,1.0
2024-05-17,33.02,33.16,33.02,33.16,25110,32.9110818068152,33.0506200095091,32.9110818068152,33.0506200095091,25193.1007575784,0.0,1.0
2024-05-20,33.33,33.33,32.97,32.97,42559,33.2200592556375,33.2200592556375,32.8612467344245,32.8612467344245,42699.8476758972,0.0,1.0
2024-05-21,33.1337,33.1337,33.0699,33.0699,11730,33.0244067614316,33.0244067614316,32.9608172090611,32.9608172090611,11768.8200671603,0.0,1.0
2024-05-22,32.9431,33.18,32.9365,33.18,1899,32.8344354654783,33.0705540384654,32.8278572359227,33.0705540384654,1905.28468094948,0.0,1.0
2024-05-23,32.67,33.0,32.67,33.0,10258,32.5622363000803,32.8911477778589,32.5622363000803,32.8911477778589,10291.9485293206,0.0,1.0
2024-05-24,32.9838,32.9838,32.98,32.98,663,32.8750012144043,32.8750012144043,32.8712137489026,32.8712137489026,665.19417770906,0.0,1.0
2024-05-28,32.5818,32.8201,32.54,32.82,11250,32.4743272323831,32.7118411873972,32.4326651118645,32.7117415172524,11287.2315222126,0.0,1.0
2024-05-29,32.11,32.34,32.11,32.34,3997,32.0040834893045,32.2333248223017,32.0040834893045,32.2333248223017,4010.22794615854,0.0,1.0
2024-05-30,32.1709,32.22,32.1,32.22,15794,32.0647826074764,32.1137206485641,31.9941164748264,32.1137206485641,15846.2697477178,0.0,1.0
2024-05-31,32.33,32.33,31.99,32.19,18068,32.2233578078236,32.2233578078236,31.8844793155669,32.0838196051296,18127.7954794077,0.0,1.0
2024-06-03,32.19,32.4,32.19,32.4,10565,32.0838196051296,32.2931269091706,32.0838196051296,32.2931269091706,10599.9645361934,0.0,1.0
2024-06-04,31.94,31.992,31.87,31.88,4144,31.8346442431762,31.8864727184625,31.7648751418292,31.7748421563073,4157.71443804878,0.0,1.0
2024-06-05,32.35,32.35,32.162,32.162,420,32.2432918367799,32.2432918367799,32.0559119645908,32.0559119645908,421.389976829268,0.0,1.0
2024-06-06,32.19,32.29,32.12,32.29,2236,32.0838196051296,32.183489749911,32.0140505037827,32.183489749911,2243.39997188154,0.0,1.0
2024-06-07,32.01,32.06,32.01,32.06,211,31.9044133445231,31.9542484169138,31.9044133445231,31.9542484169138,211.698297883275,0.0,1.0
2024-06-10,32.19,32.19,31.9745,31.9745,659,32.0838196051296,32.0838196051296,31.8690304431257,31.8690304431257,661.180939834495,0.0,1.0
2024-06-11,31.92,31.96,31.79,31.79,2687,31.8147102142199,31.8545782721324,31.6851390260041,31.6851390260041,2695.89254223867,0.0,1.0
2024-06-12,32.52,32.85,32.515,32.58,6274,32.4127310829082,32.7416425606868,32.4077475756692,32.4725331697771,6294.76360625436,0.0,1.0
2024-06-13,32.4482,32.5794,32.25,32.57,7181,32.3411679189552,32.4719351489084,32.1436216919985,32.4625661552989,7204.76529431184,0.0,1.0
2024-06-14,32.1285,32.15,31.94,32.03,33828,32.0225224660891,32.0439515472171,31.8346442431762,31.9243473734794,33939.9527051916,0.0,1.0
2024-06-17,32.4416,32.46,32.16,32.16,7356,32.3345896893996,32.3529289960394,32.0539185616952,32.0539185616952,7380.34445132405,0.0,1.0
2024-06-18,32.56,32.57,32.4357,32.53,2741,32.4525991408208,32.4625661552989,32.3287091508575,32.4226980973864,2750.07125354529,0.0,1.0
2024-06-20,32.26,32.5113,32.26,32.51,2595,32.1535887064766,32.4040597803122,32.1535887064766,32.4027640684301,2603.58807112369,0.0,1.0
2024-06-21,32.4188,32.45,32.2056,32.2056,8520,32.3118648963895,32.3429619815613,32.0993681477155,32.0993681477155,8548.19667282229,0.0,1.0
2024-06-24,32.5589,32.5589,32.5589,32.5589,89,32.4515027692282,32.4515027692282,32.4515027692282,32.4515027692282,89.2945427090592,0.0,1.0
2024-06-25,32.3075,32.34,32.2466,32.3,1025,32.2009320252478,32.2333248223017,32.1402329070759,32.1934567643892,1028.39220535714,0.0,1.0
2024-06-26,32.1821,32.2,32.13,32.2,3789,32.0759456636919,32.0937866196078,32.0240175182608,32.0937866196078,3801.53957668118,0.0,1.0
2024-06-27,32.352,32.39,32.24,32.24,2731,32.2452852396755,32.2831598946924,32.1336546775203,32.1336546775203,2740.03815885888,0.0,1.0
2024-06-28,32.3035,32.5,32.26,32.5,1229,32.1969452194565,32.392797053952,32.1535887064766,32.392797053952,1233.06733695993,0.0,1.0
2024-07-01,31.9666,32.15,31.96,32.15,3103,31.861156501688,32.0439515472171,31.8545782721324,32.0439515472171,3113.26928119338,0.0,1.0
2024-07-02,32.1263,32.1263,31.9601,32.03,1232,32.0203297229039,32.0203297229039,31.8546779422772,31.9243473734794,1236.07726536585,0.0,1.0
2024-07-03,32.2031,32.3,32.2031,32.3,1314,32.096876394096,32.1934567643892,32.096876394096,32.1934567643892,1318.34864179442,0.0,1.0
2024-07-05,32.0588,32.13,31.9,32.13,3368,31.9530523751765,32.0240175182608,31.7947761852636,32.0240175182608,3379.14629038327,0.0,1.0
2024-07-08,32.1638,32.19,32.08,32.15,2576,32.0577060271969,32.0838196051296,31.9741824458701,32.0439515472171,2584.52519121951,0.0,1.0
2024-07-09,32.0356,32.12,32.0356,32.05,1023,31.9299289015872,32.0140505037827,31.9299289015872,31.9442814024357,1026.38558641986,0.0,1.0
2024-07-10,32.3572,32.39,32.17,32.17,26109,32.2504680872041,32.2831598946924,32.0638855761734,32.0638855761734,26195.4069167509,0.0,1.0
2024-07-11,33.0739,33.1,32.97,32.97,2913,32.9648040148524,32.9908179226403,32.8612467344245,32.8612467344245,2922.64048215156,0.0,1.0
2024-07-12,33.5696,33.75,33.56,33.56,39351,33.4588689225337,33.6386738637193,33.4493005886347,33.4493005886347,39481.2309004965,0.0,1.0
2024-07-15,33.7783,33.95,33.77,33.79,37548,33.6668805146925,33.8380141532821,33.6586078926756,33.6785419216319,37672.2639285365,0.0,1.0
2024-07-16,34.7836,34.8,34.34,34.35,36299,34.6688644801798,34.6852103839239,34.2267277179295,34.2366947324077,36419.1304022038,0.0,1.0
2024-07-17,34.1311,34.44,34.09,34.44,16152,34.0185167854812,34.3263978627109,33.9775523559761,34.3263978627109,16205.4545374913,0.0,1.0
2024-07-18,34.1,34.7,33.8603,34.7,32806,33.9875193704542,34.5855402391425,33.7486100334132,34.5855402391425,32914.5704282404,0.0,1.0
2024-07-19,33.7861,34.06,33.76,34.06,15695,33.6746547859854,33.9476513125416,33.6486408781975,33.9476513125416,15746.9421103223,0.0,1.0
2024-07-22,34.362,34.4,33.69,34.31,10918,34.2486551497814,34.2865298047984,33.5788717768505,34.1968266744951,10954.1327786237,0.0,1.0
2024-07-23,34.14,34.37,34.11,34.37,22223,34.0273874283668,34.2566287613639,33.9974863849323,34.2566287613639,22296.5463216115,0.0,1.0
2024-07-24,33.5183,34.0999,33.5183,34.0999,15349,33.4077381382609,33.9874197003094,33.4077381382609,33.9874197003094,15399.7970341724,0.0,1.0
2024-07-25,34.01,34.4087,33.7912,33.7912,214827,33.8978162401509,34.2952011073944,33.6797379633693,33.6797379633693,215537.963219765,0.0,1.0
2024-07-26,34.51,34.52,34.304,34.304,24704,34.3961669640579,34.406133978536,34.1908464658082,34.1908464658082,24785.7571133101,0.0,1.0
2024-07-29,34.48,34.62,34.35,34.62,105874,34.3662659206235,34.5058041233174,34.2366947324077,34.5058041233174,106224.386682909,0.0,1.0
2024-07-30,34.63,34.6932,34.4999,34.685,4320,34.5157711377956,34.5787626692974,34.386100279435,34.5705897174253,4334.29690452961,0.0,1.0
2024-07-31,34.64,35.0,34.33,35.0,7432,34.5257381522737,34.8845506734867,34.2167607034514,34.8845506734867,7456.59597094077,0.0,1.0
2024-08-01,33.9,34.66,33.66,34.66,15765,33.7881790808914,34.54567218123,33.5489707334161,34.54567218123,15817.1737731272,0.0,1.0
2024-08-02,32.96,32.98,32.73,32.87,21690,32.8512797199463,32.8712137489026,32.6220383869491,32.7615765896431,21761.7823748258,0.0,1.0
2024-08-05,32.3287,32.46,31.33,31.6,11511,32.2220620959414,32.3529289960394,31.2266563600097,31.4957657509194,11549.0952935279,0.0,1.0
2024-08-06,32.62,32.87,32.56,32.7121,8242,32.5124012276896,32.7615765896431,32.4525991408208,32.6041974310333,8269.27664054007,0.0,1.0
2024-08-07,32.32,33.12,32.31,33.1199,4567,32.2133907933454,33.0107519515966,32.2034237788673,33.0106522814518,4582.11434328398,0.0,1.0
2024-08-08,32.92,32.92,32.56,32.56,1310,32.8114116620338,32.8114116620338,32.4525991408208,32.4525991408208,1314.33540391986,0.0,1.0
2024-08-09,33.0825,33.09,32.88,32.88,1338,32.9733756473036,32.9808509081622,32.7715436041212,32.7715436041212,1342.42806904181,0.0,1.0
2024-08-12,32.8259,33.13,32.8259,33.13,1843,32.7176220557945,33.0207189660747,32.7176220557945,33.0207189660747,1849.09935070557,0.0,1.0
2024-08-13,33.4077,33.4077,33.1495,33.25,3330,33.2975029581326,33.2975029581326,33.0401546443071,33.1403231398124,3341.02053057492,0.0,1.0
2024-08-14,33.44,33.68,33.37,33.68,1618,33.329696414897,33.5689047623724,33.25992731355,33.5689047623724,1623.35472026132,0.0,1.0
2024-08-15,34.05,34.07,33.94,33.99,6666,33.9376842980635,33.9576183270198,33.828047138804,33.8778822111947,6688.06091796167,0.0,1.0
2024-08-16,33.95,34.045,33.84,33.84,13130,33.8380141532821,33.9327007908244,33.7283769940226,33.7283769940226,13173.4533232578,0.0,1.0
2024-08-19,34.26,34.26,34.12,34.13,7022,34.1469916021044,34.1469916021044,34.0074533994105,34.0174204138886,7045.23908879791,0.0,1.0
2024-08-20,34.05,34.26,33.96,33.96,13007,33.9376842980635,34.1469916021044,33.8479811677603,33.8479811677603,13050.046258615,0.0,1.0
2024-08-21,34.52,34.52,34.15,34.15,10930,34.406133978536,34.406133978536,34.0373544428449,34.0373544428449,10966.1724922474,0.0,1.0
2024-08-22,34.33,35.46,34.25,35.46,7785,34.2167607034514,35.3430333394811,34.1370245876263,35.3430333394811,7810.76421337108,0.0,1.0
2024-08-23,35.01,35.01,34.63,34.63,4685,34.8945176879648,34.8945176879648,34.5157711377956,34.5157711377956,4700.50486058363,0.0,1.0
2024-08-26,34.75,35.051,34.75,35.03,52179,34.6353753115332,34.9353824473252,34.6353753115332,34.9144517169211,52351.6847642248,0.0,1.0
2024-08-27,34.62,34.78,34.59,34.59,3060,34.5058041233174,34.6652763549677,34.475903079883,34.475903079883,3070.12697404181,0.0,1.0
2024-08-28,34.57,34.68,34.5,34.68,3035,34.4559690509267,34.5656062101863,34.3861999495798,34.5656062101863,3045.04423732579,0.0,1.0
2024-08-29,34.65,34.93,34.578,34.93,7206,34.5357051667518,34.8147815721397,34.4639426625092,34.8147815721397,7229.84803102788,0.0,1.0
2024-08-30,34.89,34.99,34.5274,34.99,8001,34.7749135142272,34.8745836590086,34.4135095692499,34.8745836590086,8027.47905859756,0.0,1.0
2024-09-03,34.06,34.95,34.06,34.95,1952,33.9476513125416,34.834715601096,33.9476513125416,34.834715601096,1958.46008278746,0.0,1.0
2024-09-04,34.18,34.19,34.04,34.13,5377,34.0672554862793,34.0772225007575,33.9277172835854,34.0174204138886,5394.79501288328,0.0,1.0
2024-09-05,33.84,33.98,33.84,33.98,485,33.7283769940226,33.8679151967165,33.7283769940226,33.8679151967165,486.605092290941,0.0,1.0
2024-09-06,33.41,34.14,33.39,34.1,13402,33.2997953714626,34.0273874283668,33.2798613425063,33.9875193704542,13446.3534987282,0.0,1.0
2024-09-09,33.554,33.7301,33.554,33.6,770,33.4433203799478,33.6188395049078,33.4433203799478,33.4891686465472,772.548290853659,0.0,1.0
2024-09-10,33.6,33.6,33.37,33.57,7197,33.4891686465472,33.4891686465472,33.25992731355,33.4592676031128,7220.81824581011,0.0,1.0
2024-09-11,33.83,33.84,33.21,33.21,1529,33.7184099795444,33.7283769940226,33.1004550818998,33.1004550818998,1534.06017755227,0.0,1.0
2024-09-12,34.06,34.06,33.9,33.9,1399,33.9476513125416,33.9476513125416,33.7881790808914,33.7881790808914,1403.62994662892,0.0,1.0
2024-09-13,34.55,34.67,34.47,34.67,4329,34.4360350219705,34.5556391957081,34.3562989061453,34.5556391957081,4343.32668974738,0.0,1.0
2024-09-16,34.95,34.95,34.83,34.83,2926,34.834715601096,34.834715601096,34.7151114273584,34.7151114273584,2935.6835052439,0.0,1.0
2024-09-17,35.13,35.13,35.02,35.03,2605,35.0141218617025,35.0141218617025,34.904484702443,34.9144517169211,2613.62116581011,0.0,1.0
2024-09-18,34.94,35.12,34.94,35.12,677,34.8247485866179,35.0041548472244,34.8247485866179,35.0041548472244,679.240510270034,0.0,1.0
2024-09-19,35.71,35.71,35.6047,35.6597,7442,35.5922087014346,35.5922087014346,35.4872560389798,35.5420746186095,7466.62906562717,0.0,1.0
2024-09-20,35.32,35.4,35.32,35.4,3505,35.2034951367872,35.2832312526123,35.2034951367872,35.2832312526123,3516.5996875871,0.0,1.0
2024-09-23,35.51,35.51,35.36,35.3999,3792,35.3928684118718,35.3928684118718,35.2433631946997,35.2831315824675,3804.54950508711,0.0,1.0
2024-09-24,35.3,35.79,35.3,35.79,7253,35.1835611078309,35.6719448172597,35.1835611078309,35.6719448172597,7277.003576054,0.0,1.0
2024-09-25,35.06,35.24,35.02,35.205,6732,34.9443527603555,35.1237590209621,34.904484702443,35.0888744702886,6754.27934289199,0.0,1.0
2024-09-26,35.36,35.54,35.2599,35.54,14812,35.2433631946997,35.4227694553062,35.1435933797735,35.4227694553062,14861.0198495122,0.0,1.0
2024-09-27,35.27,35.32,35.23,35.29,7132,35.1536600643965,35.2034951367872,35.1137920064839,35.1735940933527,7155.60313034843,0.0,1.0
2024-09-30,35.34,35.4,35.13,35.39,4493,35.2234291657434,35.2832312526123,35.0141218617025,35.2732642381341,4507.86944260453,0.0,1.0
2024-10-01,35.18,35.24,35.0832,35.155,15523,35.0639569340932,35.1237590209621,34.9674762339448,35.0390393978979,15574.372881716,0.0,1.0
2024-10-02,35.13,35.13,35.0899,35.09,738,35.0141218617025,35.0141218617025,34.9741541336452,34.97425380379,740.442387857143,0.0,1.0
2024-10-03,35.0,35.0,34.8601,34.8601,9866,34.8845506734867,34.8845506734867,34.7451121409376,34.7451121409376,9898.65121761324,0.0,1.0
2024-10-04,35.09,35.09,35.0,35.0,681,34.97425380379,34.97425380379,34.8845506734867,34.8845506734867,683.253748144599,0.0,1.0
2024-10-07,34.93,34.93,34.8399,34.84,703,34.8147815721397,34.8147815721397,34.7249787716917,34.7250784418365,705.326556454704,0.0,1.0
2024-10-08,35.2,35.2,35.1999,35.1999,2399,35.0838909630495,35.0838909630495,35.0837912929047,35.0837912929047,2406.93941527003,0.0,1.0
2024-10-09,35.48,35.48,35.42,35.4432,997,35.3629673684374,35.3629673684374,35.3031652815686,35.3262887551578,1000.29954023519,0.0,1.0
2024-10-10,35.2,35.4,35.2,35.23,3371,35.0838909630495,35.2832312526123,35.0838909630495,35.1137920064839,3382.1562187892,0.0,1.0
2024-10-11,35.68,35.68,35.58,35.68,4085,35.5623076580002,35.5623076580002,35.4626375132188,35.5623076580002,4098.51917939895,0.0,1.0
2024-10-14,35.98,35.98,35.98,35.98,256,35.8613180923443,35.8613180923443,35.8613180923443,35.8613180923443,256.847223972126,0.0,1.0
2024-10-15,35.82,36.25,35.82,36.07,4293,35.7018458606941,36.1304274832541,35.7018458606941,35.9510212226476,4307.20754887631,0.0,1.0
2024-10-16,36.13,36.14,35.97,35.97,5724,36.0108233095164,36.0207903239946,35.8513510778662,35.8513510778662,5742.94339850175,0.0,1.0
2024-10-17,36.04,36.04,35.88,35.88,1584,35.9211201792132,35.9211201792132,35.761647947563,35.761647947563,1589.24219832752,0.0,1.0
2024-10-18,35.94,36.08,35.94,36.0,2638,35.8214500344318,35.9609882371257,35.8214500344318,35.8812521213006,2646.73037827526,0.0,1.0
2024-10-21,35.52,35.8206,35.5,35.8206,20123,35.40283542635,35.7024438815628,35.3829013973937,35.7024438815628,20189.5964374651,0.0,1.0
2024-10-22,35.23,35.23,35.07,35.23,713,35.1137920064839,35.1137920064839,34.9543197748337,35.1137920064839,715.359651141115,0.0,1.0
2024-10-23,34.95,35.1,34.86,35.0757,20407,34.834715601096,34.9842208182681,34.7450124707928,34.9600009730862,20474.5363265592,0.0,1.0
2024-10-24,35.19,35.25,35.11,35.135,11633,35.0739239485714,35.1337260354402,34.9941878327462,35.0191053689416,11671.4990487021,0.0,1.0
2024-10-25,34.93,35.44,34.93,35.44,28795,34.8147815721397,35.3230993105248,34.8147815721397,35.3230993105248,28890.2961495209,0.0,1.0
2024-10-28,35.21,35.33,35.21,35.234,39472,35.0938579775276,35.2134621512653,35.0938579775276,35.1177788122752,39602.6313462021,0.0,1.0
2024-10-29,35.15,35.23,35.0585,35.135,10897,35.0340558906588,35.1137920064839,34.9428577081838,35.0191053689416,10933.0632797822,0.0,1.0
2024-10-30,35.03,35.28,35.03,35.28,6040,34.9144517169211,35.1636270788746,34.9144517169211,35.1636270788746,6059.98919059234,0.0,1.0
2024-10-31,34.78,35.1099,34.78,35.0998,11886,34.6652763549677,34.9940881626015,34.6652763549677,34.9840214779785,11925.3363442683,0.0,1.0
2024-11-01,34.74,35.1299,34.74,34.92,6345,34.6254082970551,35.0140221915577,34.6254082970551,34.8048145576616,6365.99857852787,0.0,1.0
2024-11-04,34.9,35.02,34.87,34.87,7709,34.7848805287053,34.904484702443,34.7549794852709,34.7549794852709,7734.51269375436,0.0,1.0
2024-11-05,35.5,35.5,35.05,35.11,14683,35.3829013973937,35.3829013973937,34.9343857458774,34.9941878327462,14731.5929280575,0.0,1.0
2024-11-06,36.63,36.72,35.72,35.72,16521,36.5091740334234,36.5988771637266,35.6021757159127,35.6021757159127,16575.6757314199,0.0,1.0
2024-11-07,36.82,36.84,36.67,36.73,8753,36.698547308508,36.7184813374643,36.5490420913359,36.6088441782048,8781.96777901568,0.0,1.0
2024-11-08,37.26,37.26,37.0701,37.0701,10176,37.1370959455461,37.1370959455461,36.9478223406063,36.9478223406063,10209.677152892,0.0,1.0
2024-11-11,37.57,37.67,37.54,37.67,4367,37.4460733943685,37.5457435391498,37.416172350934,37.5457435391498,4381.45244955574,0.0,1.0
2024-11-12,37.25,37.45,37.2005,37.45,9353,37.127128931068,37.3264692206308,37.0777922094012,37.3264692206308,9383.95346020035,0.0,1.0
2024-11-13,37.23,37.6,37.14,37.6,16218,37.1071949021117,37.4759744378029,37.0174917718085,37.4759744378029,16271.6729624216,0.0,1.0
2024-11-14,36.38,36.94,36.38,36.91,6425,36.2599986714699,36.8181514822457,36.2599986714699,36.7882504388113,6446.26333601916,0.0,1.0
2024-11-15,35.79,36.13,35.79,36.13,12162,35.6719448172597,36.0108233095164,35.6719448172597,36.0108233095164,12202.2497576132,0.0,1.0
2024-11-18,35.85,35.91,35.7915,35.88,3012,35.7317469041285,35.7915489909974,35.6734398694314,35.761647947563,3021.96811954704,0.0,1.0
2024-11-19,35.7919,35.7919,35.61,35.67,1173,35.6738385500105,35.6738385500105,35.4925385566532,35.552340643522,1176.88200671603,0.0,1.0
2024-11-20,35.97,36.03,35.71,35.71,8326,35.8513510778662,35.911153164735,35.5922087014346,35.5922087014346,8353.55463590592,0.0,1.0
2024-11-21,36.72,36.72,36.3554,36.3554,1978,36.5988771637266,36.5988771637266,36.2354798158537,36.2354798158537,1984.54612897213,0.0,1.0
2024-11-22,37.03,37.03,36.86,36.86,9371,36.9078546125489,36.9078546125489,36.7384153664206,36.7384153664206,9402.0130306359,0.0,1.0
2024-11-25,37.6,37.7894,37.53,37.53,15437,37.4759744378029,37.6647496920188,37.4062053364559,37.4062053364559,15488.0882674129,0.0,1.0
2024-11-26,37.57,37.59,37.42,37.59,10731,37.4460733943685,37.4660074233247,37.2965681771964,37.4660074233247,10766.5139079878,0.0,1.0
2024-11-27,37.29,37.83,37.29,37.83,151828,37.1669969889806,37.7052157708001,37.1669969889806,37.7052157708001,152330.470004843,0.0,1.0
2024-11-29,37.445,37.477,37.445,37.477,8486,37.3214857133917,37.3533801597218,37.3214857133917,37.3533801597218,8514.0841508885,0.0,1.0
2024-12-02,37.25,37.45,37.235,37.45,42870,37.127128931068,37.3264692206308,37.1121784093508,37.3264692206308,43011.8769206446,0.0,1.0
2024-12-03,37.24,37.34,37.1699,37.31,21689,37.1171619165899,37.2168320613713,37.0472931450981,37.1869310179368,21760.7790653571,0.0,1.0
2024-12-04,37.38,37.5,37.2804,37.5,20757,37.2567001192838,37.3763042930215,37.1574286550815,37.3763042930215,20825.6946405836,0.0,1.0
2024-12-05,37.05,37.489,37.05,37.35,20870,36.9277886415052,37.3653405770955,36.9277886415052,37.2267990758494,20939.0686105401,0.0,1.0
2024-12-06,37.08,37.25,37.04,37.25,15163,36.9576896849396,37.127128931068,36.9178216270271,37.127128931068,15213.1814730052,0.0,1.0
2024-12-09,36.67,37.9,36.67,37.9,6497,36.5490420913359,37.774984872147,36.5490420913359,37.774984872147,6518.50161776133,0.0,1.0
2024-12-10,36.38,36.6,36.3486,36.5196,8005,36.2599986714699,36.479272989989,36.2287022460085,36.3991381935847,8031.49229647213,0.0,1.0
2024-12-11,36.49,36.5985,36.4843,36.55,26376,36.3696358307294,36.4777779378172,36.3639546324769,36.4294379175983,26463.2905448781,0.0,1.0
2024-12-12,36.42,36.56,36.405,36.56,19260,36.2998667293825,36.4394049320764,36.2849162076653,36.4394049320764,19323.7403660279,0.0,1.0
2024-12-13,36.16,36.37,36.01,36.36,15640,36.0407243529508,36.2500316569918,35.8912191357788,36.2400646425136,15691.7600895471,0.0,1.0
2024-12-16,36.1,36.5641,36.1,36.5641,13240,35.980922266082,36.4434914080124,35.980922266082,36.4434914080124,13283.8173648084,0.0,1.0
2024-12-17,35.82,36.08,35.7526,36.01,8880,35.7018458606941,35.9609882371257,35.6346681831115,35.8912191357788,8909.3880815331,0.0,1.0
2024-12-18,34.59,35.8387,34.56,35.7578,9969,34.475903079883,35.7204841777682,34.4460020364486,35.6398510306401,10001.9920928833,0.0,1.0
2024-12-19,34.91,34.91,34.35,34.88,62194,34.7948475431835,34.7948475431835,34.2366947324077,34.7649464997491,62399.8290926654,0.0,1.0
2024-12-20,34.66,34.9383,34.4015,34.4067,14187,34.54567218123,34.8230541941566,34.2880248569701,34.2932077044987,14233.9514316115,0.0,1.0
2024-12-23,34.57,34.65,34.365,34.565,26864,34.4559690509267,34.5357051667518,34.2516452541249,34.4509855436877,26952.9055655749,0.0,1.0
2024-12-24,34.93,34.93,34.64,34.64,34802,34.8147815721397,34.8147815721397,34.5257381522737,34.5257381522737,34917.1761276481,0.0,1.0
2024-12-26,34.89,35.07,34.8362,34.8581,7893,34.7749135142272,34.9543197748337,34.7212909763348,34.7431187380419,7919.12163598432,0.0,1.0
2024-12-27,34.51,34.67,34.355,34.658,27490,34.3961669640579,34.5556391957081,34.2416782396467,34.5436787783344,27580.9772929442,0.0,1.0
2024-12-30,34.44,34.44,33.84,34.4,101721,34.44,34.44,33.84,34.4,101721,0.1139781,1.0
2024-12-31,34.125,34.42,34.057,34.345,14398,34.125,34.42,34.057,34.345,14398,0.0,1.0
2025-01-02,33.92,34.49,33.83,34.49,6643,33.92,34.49,33.83,34.49,6643,0.0,1.0
2025-01-03,34.28,34.28,33.9985,33.9985,4186,34.28,34.28,33.9985,33.9985,4186,0.0,1.0
2025-01-06,34.2,34.5784,34.2,34.44,7124,34.2,34.5784,34.2,34.44,7124,0.0,1.0
2025-01-07,34.04,34.0843,33.95,34.07,3995,34.04,34.0843,33.95,34.07,3995,0.0,1.0
2025-01-08,34.27,34.27,33.8637,33.8637,5852,34.27,34.27,33.8637,33.8637,5852,0.0,1.0
2025-01-10,33.69,34.75,33.63,34.75,12328,33.69,34.75,33.63,34.75,12328,0.0,1.0
2025-01-13,33.93,33.99,33.7946,33.8094,11573,33.93,33.99,33.7946,33.8094,11573,0.0,1.0
2025-01-14,34.41,34.59,34.1105,34.19,12993,34.41,34.59,34.1105,34.19,12993,0.0,1.0
2025-01-15,34.98,35.14,34.8837,35.14,14756,34.98,35.14,34.8837,35.14,14756,0.0,1.0
2025-01-16,35.24,35.37,35.1305,35.1343,21697,35.24,35.37,35.1305,35.1343,21697,0.0,1.0
2025-01-17,35.34,35.54,35.34,35.4275,15783,35.34,35.54,35.34,35.4275,15783,0.0,1.0
2025-01-21,35.91,35.99,35.8658,35.9,5988,35.91,35.99,35.8658,35.9,5988,0.0,1.0
2025-01-22,36.0,36.05,35.94,35.98,16491,36.0,36.05,35.94,35.98,16491,0.0,1.0
2025-01-23,35.89,35.9,35.8,35.8,6438,35.89,35.9,35.8,35.8,6438,0.0,1.0
2025-01-24,35.71,35.77,35.67,35.75,5112,35.71,35.77,35.67,35.75,5112,0.0,1.0
2025-01-27,35.83,35.83,35.6099,35.6099,3941,35.83,35.83,35.6099,35.6099,3941,0.0,1.0
2025-01-28,35.7842,35.9296,35.76,35.85,1615,35.7842,35.9296,35.76,35.85,1615,0.0,1.0
2025-01-29,35.49,35.74,35.4728,35.74,22068,35.49,35.74,35.4728,35.74,22068,0.0,1.0
2025-01-30,35.92,36.16,35.88,35.91,15646,35.92,36.16,35.88,35.91,15646,0.0,1.0
2025-01-31,35.66,36.09,35.66,36.06,14973,35.66,36.09,35.66,36.06,14973,0.0,1.0
2025-02-03,35.43,35.52,35.07,35.07,10351,35.43,35.52,35.07,35.07,10351,0.0,1.0
2025-02-04,35.5125,35.66,35.44,35.44,31805,35.5125,35.66,35.44,35.44,31805,0.0,1.0
2025-02-05,35.76,35.77,35.44,35.46,11233,35.76,35.77,35.44,35.46,11233,0.0,1.0
2025-02-06,35.59,35.725,35.4975,35.725,1141,35.59,35.725,35.4975,35.725,1141,0.0,1.0
2025-02-07,35.28,35.73,35.27,35.72,11207,35.28,35.73,35.27,35.72,11207,0.0,1.0
2025-02-10,35.34,35.5,35.31,35.31,2799,35.34,35.5,35.31,35.31,2799,0.0,1.0
2025-02-11,35.1,35.1,34.92,35.024,1765,35.1,35.1,34.92,35.024,1765,0.0,1.0
2025-02-12,34.64,34.72,34.64,34.65,2272,34.64,34.72,34.64,34.65,2272,0.0,1.0
2025-02-13,35.0844,35.13,34.91,34.93,3259,35.0844,35.13,34.91,34.93,3259,0.0,1.0
2025-02-14,34.83,35.1768,34.83,35.14,9373,34.83,35.1768,34.83,35.14,9373,0.0,1.0
2025-02-18,34.82,34.88,34.7457,34.83,11113,34.82,34.88,34.7457,34.83,11113,0.0,1.0
2025-02-19,34.8,34.84,34.61,34.77,12644,34.8,34.84,34.61,34.77,12644,0.0,1.0
2025-02-20,34.16,34.22,34.13,34.18,16792,34.16,34.22,34.13,34.18,16792,0.0,1.0
2025-02-21,33.35,33.85,33.2847,33.85,21439,33.35,33.85,33.2847,33.85,21439,0.0,1.0
2025-02-24,33.26,33.56,33.21,33.56,1668,33.26,33.56,33.21,33.56,1668,0.0,1.0
2025-02-25,33.48,33.5467,33.15,33.46,4810,33.48,33.5467,33.15,33.46,4810,0.0,1.0
2025-02-26,33.35,33.7192,33.31,33.58,44060,33.35,33.7192,33.31,33.58,44060,0.0,1.0
2025-02-27,33.02,33.42,32.95,33.31,27086,33.02,33.42,32.95,33.31,27086,0.0,1.0
2025-02-28,33.07,33.07,32.74,32.965,52968,33.07,33.07,32.74,32.965,52968,0.0,1.0
2025-03-03,32.49,33.28,32.39,33.28,30838,32.49,33.28,32.39,33.28,30838,0.0,1.0
2025-03-04,32.1,32.46,31.72,32.15,100531,32.1,32.46,31.72,32.15,100531,0.0,1.0
2025-03-05,32.41,32.4508,31.974,32.21,151976,32.41,32.4508,31.974,32.21,151976,0.0,1.0
2025-03-06,31.86,32.08,31.7599,32.08,3807,31.86,32.08,31.7599,32.08,3807,0.0,1.0
2025-03-07,31.98,32.074,31.31,31.82,8179,31.98,32.074,31.31,31.82,8179,0.0,1.0
2025-03-10,31.29,31.76,31.11,31.67,34297,31.29,31.76,31.11,31.67,34297,0.0,1.0
2025-03-11,31.05,31.365,30.98,31.28,1618,31.05,31.365,30.98,31.28,1618,0.0,1.0
2025-03-12,31.04,31.2099,30.88,31.19,13578,31.04,31.2099,30.88,31.19,13578,0.0,1.0
2025-03-13,30.42,31.01,30.42,31.01,7164,30.42,31.01,30.42,31.01,7164,0.0,1.0
2025-03-14,31.11,31.115,30.9999,31.02,8037,31.11,31.115,30.9999,31.02,8037,0.0,1.0
2025-03-17,31.57,31.68,31.11,31.11,22551,31.57,31.68,31.11,31.11,22551,0.0,1.0
2025-03-18,31.41,31.74,31.29,31.44,23351,31.41,31.74,31.29,31.44,23351,0.0,1.0
2025-03-19,31.79,31.87,31.48,31.48,11696,31.79,31.87,31.48,31.48,11696,0.0,1.0
2025-03-20,31.48,31.7701,31.48,31.48,3824,31.48,31.7701,31.48,31.48,3824,0.0,1.0
2025-03-21,31.37,31.37,31.15,31.15,8546,31.37,31.37,31.15,31.15,8546,0.0,1.0
2025-03-24,32.17,32.17,31.86,31.86,3536,32.17,32.17,31.86,31.86,3536,0.0,1.0
2025-03-25,32.19,32.2409,32.1184,32.2409,11260,32.19,32.2409,32.1184,32.2409,11260,0.0,1.0
2025-03-26,32.0,32.3,31.9899,32.2465,4520,32.0,32.3,31.9899,32.2465,4520,0.0,1.0
2025-03-27,31.85,31.9799,31.709,31.71,15370,31.85,31.9799,31.709,31.71,15370,0.0,1.0
2025-03-28,31.34,31.83,31.29,31.83,9074,31.34,31.83,31.29,31.83,9074,0.0,1.0
2025-03-31,31.49,31.54,31.05,31.07,22977,31.49,31.54,31.05,31.07,22977,0.0,1.0
2025-04-01,31.74,31.81,31.27,31.27,7115,31.74,31.81,31.27,31.27,7115,0.0,1.0
2025-04-02,32.17,32.17,31.84,31.84,1966,32.17,32.17,31.84,31.84,1966,0.0,1.0
2025-04-03,30.63,30.97,30.61,30.82,22510,30.63,30.97,30.61,30.82,22510,0.0,1.0
2025-04-04,29.26,29.799,29.1,29.71,34932,29.26,29.799,29.1,29.71,34932,0.0,1.0
2025-04-07,29.05,29.38,28.045,28.18,43730,29.05,29.38,28.045,28.18,43730,0.0,1.0
2025-04-08,28.735,29.96,28.27,29.96,2896,28.735,29.96,28.27,29.96,2896,0.0,1.0
2025-04-09,31.26,31.26,28.27,28.27,90150,31.26,31.26,28.27,28.27,90150,0.0,1.0
2025-04-10,30.2,30.56,29.6153,30.56,8469,30.2,30.56,29.6153,30.56,8469,0.0,1.0
2025-04-11,30.61,30.68,29.74,30.02,14526,30.61,30.68,29.74,30.02,14526,0.0,1.0
2025-04-14,31.12,31.13,30.7707,31.13,1690,31.12,31.13,30.7707,31.13,1690,0.0,1.0
2025-04-15,31.03,31.28,30.98,31.06,26398,31.03,31.28,30.98,31.06,26398,0.0,1.0
2025-04-16,30.6,30.83,30.35,30.82,7546,30.6,30.83,30.35,30.82,7546,0.0,1.0
2025-04-17,30.74,30.96,30.61,30.67,10459,30.74,30.96,30.61,30.67,10459,0.0,1.0
2025-04-21,29.93,30.2424,29.7457,30.2424,8786,29.93,30.2424,29.7457,30.2424,8786,0.0,1.0
2025-04-22,30.65,30.69,30.31,30.31,3887,30.65,30.69,30.31,30.31,3887,0.0,1.0
2025-04-23,31.16,31.8899,31.132,31.62,10133,31.16,31.8899,31.132,31.62,10133,0.0,1.0
2025-04-24,31.5159,31.57,31.1699,31.1699,44348,31.5159,31.57,31.1699,31.1699,44348,0.0,1.0
2025-04-25,31.29,31.43,31.16,31.31,30477,31.29,31.43,31.16,31.31,30477,0.0,1.0
2025-04-28,31.37,31.5082,31.1,31.4905,39674,31.37,31.5082,31.1,31.4905,39674,0.0,1.0
2025-04-29,31.6,31.71,31.3707,31.41,17811,31.6,31.71,31.3707,31.41,17811,0.0,1.0
2025-04-30,31.68,31.75,31.04,31.23,10336,31.68,31.75,31.04,31.23,10336,0.0,1.0
2025-05-01,31.72,32.07,31.72,31.93,14504,31.72,32.07,31.72,31.93,14504,0.0,1.0
2025-05-02,32.26,32.3,32.12,32.14,13387,32.26,32.3,32.12,32.14,13387,0.0,1.0
2025-05-05,32.23,32.45,32.14,32.14,42927,32.23,32.45,32.14,32.14,42927,0.0,1.0
2025-05-06,32.03,32.27,31.855,32.1,38247,32.03,32.27,31.855,32.1,38247,0.0,1.0
2025-05-07,32.15,32.28,31.9899,32.14,22345,32.15,32.28,31.9899,32.14,22345,0.0,1.0
2025-05-08,32.32,32.615,32.265,32.29,21860,32.32,32.615,32.265,32.29,21860,0.0,1.0
2025-05-09,32.325,32.49,32.253,32.39,16242,32.325,32.49,32.253,32.39,16242,0.0,1.0
2025-05-12,33.35,33.44,33.025,33.44,69160,33.35,33.44,33.025,33.44,69160,0.0,1.0
2025-05-13,33.55,33.736,33.43,33.43,8515,33.55,33.736,33.43,33.43,8515,0.0,1.0
2025-05-14,33.25,33.46,33.23,33.46,7818,33.25,33.46,33.23,33.46,7818,0.0,1.0
2025-05-15,33.49,33.53,33.13,33.13,9787,33.49,33.53,33.13,33.13,9787,0.0,1.0
2025-05-16,33.84,33.9,33.6217,33.6308,12890,33.84,33.9,33.6217,33.6308,12890,0.0,1.0
2025-05-19,33.72,33.81,33.64,33.64,9304,33.72,33.81,33.64,33.64,9304,0.0,1.0
2025-05-20,33.5,33.67,33.48,33.67,6283,33.5,33.67,33.48,33.67,6283,0.0,1.0
2025-05-21,32.65,33.1,32.65,33.0101,2350,32.65,33.1,32.65,33.0101,2350,0.0,1.0
2025-05-22,32.6,32.76,32.492,32.492,13894,32.6,32.76,32.492,32.492,13894,0.0,1.0
2025-05-23,32.29,32.3301,31.94,32.139,10881,32.29,32.3301,31.94,32.139,10881,0.0,1.0
2025-05-27,32.81,32.81,32.5125,32.57,17847,32.81,32.81,32.5125,32.57,17847,0.0,1.0
2025-05-28,32.43,32.66,32.43,32.61,6792,32.43,32.66,32.43,32.61,6792,0.0,1.0
2025-05-29,32.52,32.52,32.33,32.4,3560,32.52,32.52,32.33,32.4,3560,0.0,1.0
2025-05-30,32.37,32.52,32.23,32.34,6748,32.37,32.52,32.23,32.34,6748,0.0,1.0
2025-06-02,32.25,32.25,31.88,31.89,9971,32.25,32.25,31.88,31.89,9971,0.0,1.0
2025-06-03,32.7,32.7,32.1725,32.1725,7283,32.7,32.7,32.1725,32.1725,7283,0.0,1.0
2025-06-04,32.71,32.8225,32.71,32.714,7816,32.71,32.8225,32.71,32.714,7816,0.0,1.0
2025-06-05,32.55,32.65,32.441,32.441,36005,32.55,32.65,32.441,32.441,36005,0.0,1.0
2025-06-06,32.82,32.88,32.795,32.88,4217,32.82,32.88,32.795,32.88,4217,0.0,1.0
2025-06-09,32.69,33.15,32.52,33.15,25584,32.69,33.15,32.52,33.15,25584,0.0,1.0
2025-06-10,32.76,32.88,32.68,32.79,5852,32.76,32.88,32.68,32.79,5852,0.0,1.0
2025-06-11,32.65,32.93,32.575,32.8532,13463,32.65,32.93,32.575,32.8532,13463,0.0,1.0
2025-06-12,32.78,32.78,32.59,32.59,20200,32.78,32.78,32.59,32.59,20200,0.0,1.0
2025-06-13,32.25,32.599,32.21,32.48,12190,32.25,32.599,32.21,32.48,12190,0.0,1.0
2025-06-16,32.41,32.65,32.335,32.45,9810,32.41,32.65,32.335,32.45,9810,0.0,1.0
2025-06-17,32.18,32.34,32.16,32.32,12917,32.18,32.34,32.16,32.32,12917,0.0,1.0
2025-06-18,32.27,32.4322,32.22,32.32,17516,32.27,32.4322,32.22,32.32,17516,0.0,1.0
2025-06-20,32.31,32.35,32.18,32.35,4477,32.31,32.35,32.18,32.35,4477,0.0,1.0
2025-06-23,32.74,32.74,32.23,32.31,3084,32.74,32.74,32.23,32.31,3084,0.0,1.0
2025-06-24,33.01,33.11,32.9287,32.93,4928,33.01,33.11,32.9287,32.93,4928,0.0,1.0
2025-06-25,32.72,32.92,32.72,32.92,3467,32.72,32.92,32.72,32.92,3467,0.0,1.0
2025-06-26,32.96,33.01,32.8699,32.96,4144,32.96,33.01,32.8699,32.96,4144,0.0,1.0
2025-06-27,33.1,33.31,32.9917,33.07,13092,33.1,33.31,32.9917,33.07,13092,0.0,1.0
2025-06-30,33.26,33.27,33.18,33.18,2333,33.26,33.27,33.18,33.18,2333,0.0,1.0
2025-07-01,33.57,33.65,33.2,33.21,2565,33.57,33.65,33.2,33.21,2565,0.0,1.0
2025-07-02,33.65,33.66,33.42,33.53,16363,33.65,33.66,33.42,33.53,16363,0.0,1.0
2025-07-03,33.93,33.93,33.67,33.67,1297,33.93,33.93,33.67,33.67,1297,0.0,1.0
2025-07-07,33.78,33.8889,33.6065,33.7,3998,33.78,33.8889,33.6065,33.7,3998,0.0,1.0
2025-07-08,33.74,33.78,33.7276,33.74,1186,33.74,33.78,33.7276,33.74,1186,0.0,1.0
2025-07-09,33.85,33.91,33.635,33.86,10662,33.85,33.91,33.635,33.86,10662,0.0,1.0
2025-07-10,33.93,34.1,33.83,33.83,5050,33.93,34.1,33.83,33.83,5050,0.0,1.0
2025-07-11,33.47,33.67,33.47,33.67,9383,33.47,33.67,33.47,33.67,9383,0.0,1.0
2025-07-14,33.63,33.7082,33.5005,33.54,2611,33.63,33.7082,33.5005,33.54,2611,0.0,1.0
2025-07-15,33.06,33.63,33.06,33.63,14574,33.06,33.63,33.06,33.63,14574,0.0,1.0
2025-07-16,33.2744,33.2744,33.08,33.1667,2742,33.2744,33.2744,33.08,33.1667,2742,0.0,1.0
2025-07-17,33.7019,33.75,33.5317,33.55,4776,33.7019,33.75,33.5317,33.55,4776,0.0,1.0
2025-07-18,33.6044,33.86,33.5406,33.82,857,33.6044,33.86,33.5406,33.82,857,0.0,1.0
2025-07-21,33.3228,33.61,33.3228,33.54,4201,33.3228,33.61,33.3228,33.54,4201,0.0,1.0
2025-07-22,34.1172,34.16,33.98,33.98,6827,34.1172,34.16,33.98,33.98,6827,0.0,1.0
2025-07-23,34.2672,34.4367,34.17,34.4367,10203,34.2672,34.4367,34.17,34.4367,10203,0.0,1.0
2025-07-24,34.3404,34.39,34.3,34.31,3337,34.3404,34.39,34.3,34.31,3337,0.0,1.0
2025-07-25,34.672,34.6865,34.535,34.58,711,34.672,34.6865,34.535,34.58,711,0.0,1.0
2025-07-28,34.5584,34.695,34.51,34.66,5995,34.5584,34.695,34.51,34.66,5995,0.0,1.0
2025-07-29,34.5468,34.68,34.44,34.64,12481,34.5468,34.68,34.44,34.64,12481,0.0,1.0
2025-07-30,34.4665,34.75,34.4665,34.5995,10940,34.4665,34.75,34.4665,34.5995,10940,0.0,1.0
2025-07-31,33.93,34.52,33.93,34.52,1230,33.93,34.52,33.93,34.52,1230,0.0,1.0
2025-08-01,33.5917,33.6167,33.13,33.29,6337,33.5917,33.6167,33.13,33.29,6337,0.0,1.0
2025-08-04,34.0683,34.0683,33.78,33.78,13154,34.0683,34.0683,33.78,33.78,13154,0.0,1.0
2025-08-05,33.9901,34.0199,33.85,33.85,2564,33.9901,34.0199,33.85,33.85,2564,0.0,1.0
2025-08-06,33.8522,33.942,33.8412,33.906,4472,33.8522,33.942,33.8412,33.906,4472,0.0,1.0
2025-08-07,33.31,33.726,33.26,33.726,1499,33.31,33.726,33.26,33.726,1499,0.0,1.0
2025-08-08,33.3712,33.56,33.3712,33.39,1971,33.3712,33.56,33.3712,33.39,1971,0.0,1.0
2025-08-11,33.34,33.52,33.34,33.52,1110,33.34,33.52,33.34,33.52,1110,0.0,1.0
2025-08-12,34.0595,34.0595,33.68,33.68,1664,34.0595,34.0595,33.68,33.68,1664,0.0,1.0
2025-08-13,34.54,34.54,34.25,34.25,1726,34.54,34.54,34.25,34.25,1726,0.0,1.0
2025-08-14,34.1447,34.32,34.0873,34.32,17224,34.1447,34.32,34.0873,34.32,17224,0.0,1.0
2025-08-15,33.9881,34.179,33.9881,34.179,3341,33.9881,34.179,33.9881,34.179,3341,0.0,1.0
2025-08-18,34.0661,34.0661,34.02,34.05,12059,34.0661,34.0661,34.02,34.05,12059,0.0,1.0
2025-08-19,34.1867,34.19,34.1499,34.15,3578,34.1867,34.19,34.1499,34.15,3578,0.0,1.0
2025-08-20,34.0823,34.15,34.0585,34.09,4211,34.0823,34.15,34.0585,34.09,4211,0.0,1.0
2025-08-21,33.9305,34.0027,33.87,33.903,4797,33.9305,34.0027,33.87,33.903,4797,0.0,1.0
2025-08-22,34.7274,34.7274,34.13,34.13,1127,34.7274,34.7274,34.13,34.13,1127,0.0,1.0
2025-08-25,34.4344,34.64,34.4344,34.5,10643,34.4344,34.64,34.4344,34.5,10643,0.0,1.0
2025-08-26,34.5573,34.61,34.46,34.46,4332,34.5573,34.61,34.46,34.46,4332,0.0,1.0
2025-08-27,34.7291,34.76,34.6401,34.67,14463,34.7291,34.76,34.6401,34.67,14463,0.0,1.0
2025-08-28,34.7375,34.7375,34.63,34.7,16912,34.7375,34.7375,34.63,34.7,16912,0.0,1.0
2025-08-29,34.5947,34.78,34.5,34.78,10454,34.5947,34.78,34.5,34.78,10454,0.0,1.0
2025-09-02,34.3363,34.3363,34.095,34.12,7576,34.3363,34.3363,34.095,34.12,7576,0.0,1.0
2025-09-03,34.1464,34.249,34.02,34.233,9363,34.1464,34.249,34.02,34.233,9363,0.0,1.0
2025-09-04,34.6822,34.6822,34.24,34.24,4581,34.6822,34.6822,34.24,34.24,4581,0.0,1.0
2025-09-05,34.6856,34.85,34.455,34.85,1094,34.6856,34.85,34.455,34.85,1094,0.0,1.0
2025-09-08,34.8051,34.8051,34.49,34.73,4005,34.8051,34.8051,34.49,34.73,4005,0.0,1.0
2025-09-09,34.46,34.49,34.4099,34.41,4753,34.46,34.49,34.4099,34.41,4753,0.0,1.0
2025-09-10,34.37,34.5495,34.2441,34.5495,3472,34.37,34.5495,34.2441,34.5495,3472,0.0,1.0
2025-09-11,35.03,35.09,34.5699,35.05,3249,35.03,35.09,34.5699,35.05,3249,0.0,1.0
2025-09-12,34.5564,34.94,34.5564,34.94,2655,34.5564,34.94,34.5564,34.94,2655,0.0,1.0
2025-09-15,34.5,34.62,34.421,34.62,29446,34.5,34.62,34.421,34.62,29446,0.0,1.0
2025-09-16,34.4,34.4,34.295,34.32,5036,34.4,34.4,34.295,34.32,5036,0.0,1.0
2025-09-17,34.2229,34.58,34.2229,34.54,13359,34.2229,34.58,34.2229,34.54,13359,0.0,1.0
2025-09-18,34.553,34.68,34.41,34.4344,1923,34.553,34.68,34.41,34.4344,1923,0.0,1.0
2025-09-19,34.3817,34.66,34.3281,34.66,1033,34.3817,34.66,34.3281,34.66,1033,0.0,1.0
2025-09-22,34.4384,34.47,34.21,34.21,5759,34.4384,34.47,34.21,34.21,5759,0.0,1.0
2025-09-23,34.2921,34.629,34.229,34.48,1729,34.2921,34.629,34.229,34.48,1729,0.0,1.0
2025-09-24,33.9747,34.27,33.969,34.27,1477,33.9747,34.27,33.969,34.27,1477,0.0,1.0
2025-09-25,33.62,33.77,33.6099,33.77,2539,33.62,33.77,33.6099,33.77,2539,0.0,1.0
2025-09-26,33.925,33.925,33.81,33.81,1085,33.925,33.925,33.81,33.81,1085,0.0,1.0
2025-09-29,33.9074,33.96,33.87,33.93,9589,33.9074,33.96,33.87,33.93,9589,0.0,1.0
2025-09-30,34.0,34.0,33.71,33.73,2048,34.0,34.0,33.71,33.73,2048,0.0,1.0
2025-10-01,33.9209,33.99,33.87,33.99,2668,33.9209,33.99,33.87,33.99,2668,0.0,1.0
2025-10-02,34.1569,34.165,34.0,34.0,1115,34.1569,34.165,34.0,34.0,1115,0.0,1.0
2025-10-03,34.3119,34.5365,34.3119,34.38,1430,34.3119,34.5365,34.3119,34.38,1430,0.0,1.0
2025-10-06,34.2456,34.4,34.21,34.4,5301,34.2456,34.4,34.21,34.4,5301,0.0,1.0
2025-10-07,34.0254,34.29,33.98,34.29,1249,34.0254,34.29,33.98,34.29,1249,0.0,1.0
2025-10-08,34.3734,34.39,34.255,34.255,2853,34.3734,34.39,34.255,34.255,2853,0.0,1.0
2025-10-09,33.9856,34.35,33.94,34.35,8526,33.9856,34.35,33.94,34.35,8526,0.0,1.0
2025-10-10,33.2667,34.15,33.2667,34.05,3440,33.2667,34.15,33.2667,34.05,3440,0.0,1.0
2025-10-13,33.8347,33.9,33.81,33.81,2611,33.8347,33.9,33.81,33.81,2611,0.0,1.0
2025-10-14,34.1255,34.32,34.05,34.05,5984,34.1255,34.32,34.05,34.05,5984,0.0,1.0
2025-10-15,34.1896,34.36,33.9852,34.36,5986,34.1896,34.36,33.9852,34.36,5986,0.0,1.0
2025-10-16,33.8136,34.21,33.7515,34.21,2308,33.8136,34.21,33.7515,34.21,2308,0.0,1.0
2025-10-17,33.9407,33.96,33.83,33.83,1019,33.9407,33.96,33.83,33.83,1019,0.0,1.0
2025-10-20,34.3101,34.36,34.2325,34.27,1532,34.3101,34.36,34.2325,34.27,1532,0.0,1.0
2025-10-21,34.4867,34.56,34.26,34.27,4076,34.4867,34.56,34.26,34.27,4076,0.0,1.0
2025-10-22,34.19,34.54,34.081,34.54,1923,34.19,34.54,34.081,34.54,1923,0.0,1.0
2025-10-23,34.553,34.56,34.52,34.54,900,34.553,34.56,34.52,34.54,900,0.0,1.0
2025-10-24,34.9793,35.14,34.9793,35.14,19545,34.9793,35.14,34.9793,35.14,19545,0.0,1.0
2025-10-27,35.1156,35.26,35.07,35.26,4203,35.1156,35.26,35.07,35.26,4203,0.0,1.0
2025-10-28,34.875,34.98,34.875,34.93,11511,34.875,34.98,34.875,34.93,11511,0.0,1.0
2025-10-29,34.4664,34.92,34.4664,34.79,4128,34.4664,34.92,34.4664,34.79,4128,0.0,1.0
2025-10-30,34.0363,34.38,34.035,34.36,7108,34.0363,34.38,34.035,34.36,7108,0.0,1.0
2025-10-31,34.23,34.28,34.1499,34.15,1449,34.23,34.28,34.1499,34.15,1449,0.0,1.0
2025-11-03,34.2352,34.27,33.9,33.9095,8999,34.2352,34.27,33.9,33.9095,8999,0.0,1.0
2025-11-04,34.0412,34.19,34.0412,34.19,4370,34.0412,34.19,34.0412,34.19,4370,0.0,1.0
2025-11-05,34.3545,34.3545,34.3,34.3,458,34.3545,34.3545,34.3,34.3,458,0.0,1.0
2025-11-06,33.9546,34.063,33.9546,34.06,611,33.9546,34.063,33.9546,34.06,611,0.0,1.0
2025-11-07,34.1505,34.1505,33.731,33.731,2656,34.1505,34.1505,33.731,33.731,2656,0.0,1.0
2025-11-10,34.3,34.4098,34.12,34.12,180189,34.3,34.4098,34.12,34.12,180189,0.0,1.0
2025-11-11,34.3218,34.49,34.3218,34.48,2726,34.3218,34.49,34.3218,34.48,2726,0.0,1.0
2025-11-12,34.436,34.64,34.436,34.6399,5285,34.436,34.64,34.436,34.6399,5285,0.0,1.0
2025-11-13,33.712,34.2516,33.695,34.2516,4308,33.712,34.2516,33.695,34.2516,4308,0.0,1.0
2025-11-14,33.6615,33.83,33.29,33.29,2372,33.6615,33.83,33.29,33.29,2372,0.0,1.0
2025-11-17,33.109,33.745,33.0601,33.745,16676,33.109,33.745,33.0601,33.745,16676,0.0,1.0
2025-11-18,33.0531,33.1601,32.88,32.88,27142,33.0531,33.1601,32.88,32.88,27142,0.0,1.0
2025-11-19,33.1538,33.23,33.02,33.19,11270,33.1538,33.23,33.02,33.19,11270,0.0,1.0
2025-11-20,32.6325,32.84,32.615,32.745,2474,32.6325,32.84,32.615,32.745,2474,0.0,1.0
2025-11-21,33.3531,33.5,32.9,32.9,1318,33.3531,33.5,32.9,32.9,1318,0.0,1.0
2025-11-24,33.6679,33.67,33.645,33.67,3026,33.6679,33.67,33.645,33.67,3026,0.0,1.0
2025-11-25,34.2953,34.2953,33.9,33.9,2863,34.2953,34.2953,33.9,33.9,2863,0.0,1.0
2025-11-26,34.4888,34.64,34.4888,34.5,1391,34.4888,34.64,34.4888,34.5,1391,0.0,1.0