date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-03,24.8415,24.92,24.8415,24.92,475,24.1727491923144,24.2491359166103,24.1727491923144,24.2491359166103,488.141104932808,0.0,1.0
2023-05-04,24.6993,24.8,24.678,24.8,240,24.0343773172204,24.1323664017631,24.013650728335,24.1323664017631,246.639716176577,0.0,1.0
2023-05-05,25.1574,25.27,25.07,25.11,2655485,24.4801449401498,24.5897136682481,24.3950978101694,24.4340209817851,2728950.27796315,0.0,1.0
2023-05-08,25.1403,25.2,25.14,25.1774,2900,24.463505284284,24.5215981179205,24.4632133604969,24.4996065259576,2980.22990380031,0.0,1.0
2023-05-09,25.0192,25.0212,24.935,24.935,2506,24.3456653822174,24.3476115407981,24.2637321059662,24.2637321059662,2575.32970307709,0.0,1.0
2023-05-10,24.9844,25.01,24.895,24.93,7228,24.3118022229117,24.3367130527457,24.2248089343505,24.2588667095142,7427.96611885123,0.0,1.0
2023-05-11,24.8986,24.8986,24.8199,24.8199,2709,24.2283120197959,24.2283120197959,24.1517306796419,24.1517306796419,2783.94579634311,0.0,1.0
2023-05-12,24.7949,24.895,24.78,24.895,876,24.1274036973821,24.2248089343505,24.1129048159552,24.2248089343505,900.234964044504,0.0,1.0
2023-05-15,25.0968,25.18,24.9451,24.9451,3429,24.4211763351519,24.5021365321127,24.2735602067992,24.2735602067992,3523.86494487284,0.0,1.0
2023-05-16,24.9303,25.09,24.9303,24.98,8558,24.2591586333014,24.4145593959772,24.2591586333014,24.3075206740339,8794.76121266309,0.0,1.0
2023-05-17,25.0581,25.0581,24.8601,24.8601,1629,24.3835181666137,24.3835181666137,24.1908484671157,24.1908484671157,1674.06707354851,0.0,1.0
2023-05-18,24.905,24.905,24.8101,24.8101,3716,24.2345397272544,24.2345397272544,24.142194502596,24.142194502596,3818.80493880066,0.0,1.0
2023-05-19,25.0373,25.14,24.96,24.96,69921,24.3632781173735,24.4632133604969,24.2880590882261,24.2880590882261,71855.3983115934,0.0,1.0
2023-05-22,25.1073,25.18,25.0452,25.0452,5844,24.431393667701,24.5021365321127,24.3709654437676,24.3709654437676,6005.67708889966,0.0,1.0
2023-05-23,24.7542,24.8641,24.68,24.852,3891,24.087799370263,24.1947407842773,24.0155968869158,24.1829665248635,3998.64639851276,0.0,1.0
2023-05-24,24.43,24.45,24.42,24.44,4728,23.7723270643174,23.7917886501253,23.7625962714135,23.7820578572213,4858.80240867856,0.0,1.0
2023-05-25,24.5049,24.5049,24.05,24.05,24469,23.8452107031679,23.8452107031679,23.4025569339678,23.4025569339678,25145.9467296861,0.0,1.0
2023-05-26,24.78,24.79,24.59,24.59,4056,24.1129048159552,24.1226356088591,23.9280197507804,23.9280197507804,4168.21120338415,0.0,1.0
2023-05-30,24.305,24.385,24.25,24.385,7155,23.6506921530182,23.7285384962497,23.5971727920465,23.7285384962497,7352.9465385142,0.0,1.0
2023-05-31,24.1772,24.2,23.9731,24.022,3525,23.5263326197059,23.5485188275269,23.3277271365365,23.3753107138368,3622.52083134347,0.0,1.0
2023-06-01,24.57,24.57,24.44,24.44,1867,23.9085581649725,23.9085581649725,23.7820578572213,23.7820578572213,1918.65145875696,0.0,1.0
2023-06-02,24.9738,25.0,24.814,24.8463,9148,24.3014875824335,24.3269822598418,24.1459895118286,24.1774199729083,9401.08384826385,0.0,1.0
2023-06-05,24.7599,24.85,24.0875,24.8,5951,24.0933459222183,24.1810203662828,23.4390474073576,24.1323664017631,6115.63729569503,0.0,1.0
2023-06-06,24.9721,24.9721,24.8288,24.8288,2330,24.2998333476398,24.2998333476398,24.1603910853264,24.1603910853264,2394.46057788093,0.0,1.0
2023-06-07,24.845,24.9594,24.8,24.95,2772,24.1761549698308,24.2874752406518,24.1323664017631,24.2783282953221,2848.68872183946,0.0,1.0
2023-06-08,25.045,25.045,24.96,24.97,1420,24.3707708279095,24.3707708279095,24.2880590882261,24.29778988113,1459.28498737808,0.0,1.0
2023-06-09,24.99,25.1299,24.95,25.03,2856,24.3172514669379,24.4533852596639,24.2783282953221,24.3561746385536,2935.01262250126,0.0,1.0
2023-06-12,25.192,25.625,25.15,25.15,4000,24.5138134835974,24.9351568163378,24.4729441534009,24.4729441534009,4110.66193627628,0.0,1.0
2023-06-13,25.3597,25.45,25.3597,25.45,2812,24.6769988805964,24.764867940519,24.6769988805964,24.764867940519,2889.79534120222,0.0,1.0
2023-06-14,25.6216,25.9,25.49,25.5,9718,24.9318483467505,25.2027536211961,24.8037911121347,24.8135219050386,9986.85317418322,0.0,1.0
2023-06-15,25.9769,26.1,24.61,25.69,4746,25.2775834186274,25.3973694792748,23.9474813365883,24.9984069702134,4877.3003873918,0.0,1.0
2023-06-16,25.9665,26.18,25.77,25.7901,11757,25.2674633940073,25.4752158225063,25.0762533134449,25.0958122071818,12082.2630962,0.0,1.0
2023-06-20,25.4707,25.66,25.409,25.65,3654,24.7850106818301,24.9692145915016,24.7249716896128,24.9594837985977,3755.08967878838,0.0,1.0
2023-06-21,25.3717,25.434,25.16,25.17,7552,24.6886758320811,24.7492986718727,24.4826749463048,24.4924057392087,7760.92973568962,0.0,1.0
2023-06-22,25.2477,25.255,25.1701,25.255,4812,24.5680140000723,24.5751174788922,24.4925030471378,24.5751174788922,4945.12630934037,0.0,1.0
2023-06-23,24.9786,25.05,24.922,24.99,17132,24.3061583630274,24.3756362243615,24.2510820751911,24.3172514669379,17605.9650730713,0.0,1.0
2023-06-26,25.1736,25.325,24.9201,24.9714,1285,24.4959088246541,24.6432330292197,24.2492332245393,24.2991521921365,1320.55014702876,0.0,1.0
2023-06-27,25.2502,25.27,25.105,25.105,7491,24.5704466982983,24.5897136682481,24.4291555853331,24.4291555853331,7698.2421411614,0.0,1.0
2023-06-28,25.2687,25.32,25.1,25.175,85402,24.5884486651706,24.6383676327678,24.4242901888812,24.4972711356607,87764.6876704666,0.0,1.0
2023-06-29,25.21,25.45,25.058,25.058,7131,24.5313289108245,24.764867940519,24.3834208586846,24.3834208586846,7328.28256689653,0.0,1.0
2023-06-30,25.5402,25.78,25.49,25.49,4829,24.8526396925125,25.0859841063489,24.8037911121347,24.8037911121347,4962.59662256953,0.0,1.0
2023-07-03,25.6878,25.81,25.55,25.55,2771,24.9962661957746,25.1151764850607,24.8621758695583,24.8621758695583,2847.66105635539,0.0,1.0
2023-07-05,26.0773,26.0773,25.3,25.3,3031,25.3752805793829,25.3752805793829,24.6189060469599,24.6189060469599,3114.85408221335,0.0,1.0
2023-07-06,25.1246,25.64,24.6001,25.64,5223,24.4482279394249,24.9497530056938,23.9378478516134,24.9497530056938,5367.49682329274,0.0,1.0
2023-07-07,24.904,25.6,24.81,24.81,41880,24.233566647964,24.910829834078,24.142097194667,24.142097194667,43038.6304728127,0.0,1.0
2023-07-10,24.9299,24.99,24.72,24.72,7572,24.2587694015852,24.3172514669379,24.0545200585316,24.0545200585316,7781.483045371,0.0,1.0
2023-07-11,25.1106,25.68,25.02,25.0504,48549,24.4346048293593,24.9886761773095,24.3464438456497,24.3760254560776,49892.1315860694,0.0,1.0
2023-07-12,25.69,25.763,25.5401,25.5401,5446,24.9984069702134,25.0694417584122,24.8525423845834,24.8525423845834,5596.66622624016,0.0,1.0
2023-07-13,26.0738,26.13,25.9601,26.027,5338,25.3718748018665,25.4265618579867,25.2612356865488,25.3263346910761,5485.6783539607,0.0,1.0
2023-07-14,25.87,26.12,25.81,26.12,14757,25.1735612424843,25.4168310650827,25.1151764850607,25.4168310650827,15165.2595484073,0.0,1.0
2023-07-17,25.9256,25.94,25.83,25.8567,1431,25.2276644510302,25.2416767928119,25.1346380708686,25.1606192879221,1470.58930770284,0.0,1.0
2023-07-18,25.9655,26.0499,25.91,25.9552,2630,25.2664903147169,25.3486182068261,25.2124844141,25.2564675980258,2702.76022310165,0.0,1.0
2023-07-19,25.885,26.069,25.86,25.99,21176,25.1881574318402,25.3672040212726,25.1638304495804,25.2903307573315,21761.8442906466,0.0,1.0
2023-07-20,25.8485,25.944,25.8485,25.944,2303,25.1526400377408,25.2455691099734,25.1526400377408,25.2455691099734,2366.71360981107,0.0,1.0
2023-07-21,25.9497,26.35,25.89,25.95,10627,25.2511156619287,25.6406393018733,25.1930228282922,25.2514075857158,10921.001099202,0.0,1.0
2023-07-24,25.9758,26.19,25.8442,25.8442,4404,25.2765130314079,25.4849466154103,25.1484557967921,25.1484557967921,4525.83879184019,0.0,1.0
2023-07-25,26.165,26.26,26.0263,26.0263,8280,25.4606196331504,25.5530621657378,25.3256535355728,25.3256535355728,8509.07020809191,0.0,1.0
2023-07-26,26.15,26.56,25.99,26.0,5580,25.4460234437945,25.8449859528559,25.2903307573315,25.3000615502355,5734.37340110542,0.0,1.0
2023-07-27,25.98,26.31,25.98,26.18,2401,25.2805999644276,25.6017161302575,25.2805999644276,25.4752158225063,2467.42482724984,0.0,1.0
2023-07-28,26.2767,26.56,26.25,26.46,5535,25.5693125898874,25.8449859528559,25.5433313728339,25.7476780238166,5688.1284543223,0.0,1.0
2023-07-31,26.3079,26.346,26.25,26.345,3837,25.5996726637477,25.6367469847117,25.5433313728339,25.6357739054213,3943.15246237302,0.0,1.0
2023-08-01,26.0391,26.1083,25.99,26.1083,1781,25.3381089504899,25.4054460373851,25.2903307573315,25.4054460373851,1830.27222712701,0.0,1.0
2023-08-02,25.63,25.8,25.6,25.6,3910,24.9400222127898,25.1054456921567,24.910829834078,24.910829834078,4018.17204271007,0.0,1.0
2023-08-03,25.7,25.7,25.35,25.36,9243,25.0081377631174,25.0081377631174,24.6675600114796,24.6772908043835,9498.7120692504,0.0,1.0
2023-08-04,25.5597,26.03,25.52,25.615,11707,24.8716147386751,25.3292539289473,24.8329834908465,24.9254260234339,12030.8798219966,0.0,1.0
2023-08-07,25.6,25.63,25.55,25.5538,3206,24.910829834078,24.9400222127898,24.8621758695583,24.8658735708618,3294.69554192544,0.0,1.0
2023-08-08,25.35,25.375,25.2,25.26,2766,24.6675600114796,24.6918869937394,24.5215981179205,24.5799828753442,2842.52272893505,0.0,1.0
2023-08-09,25.47,25.85,25.47,25.57,7715,24.7843295263268,25.1540996566764,24.7843295263268,24.8816374553662,7928.43920959288,0.0,1.0
2023-08-10,25.56,26.04,25.46,25.46,5236,24.8719066624623,25.3389847218512,24.7745987334229,24.7745987334229,5380.85647458564,0.0,1.0
2023-08-11,25.355,25.46,25.3,25.4238,6480,24.6724254079316,24.7745987334229,24.6189060469599,24.7393732631106,6659.27233676756,0.0,1.0
2023-08-14,25.28,25.34,25.1793,25.1793,6046,24.599444461152,24.6578292185757,24.5014553766094,24.5014553766094,6213.2655166816,0.0,1.0
2023-08-15,24.975,25.09,24.97,25.08,6200,24.302655277582,24.4145593959772,24.29778988113,24.4048286030733,6371.52600122822,0.0,1.0
2023-08-16,24.69,25.01,24.69,25.01,3301,24.0253276798198,24.3367130527457,24.0253276798198,24.3367130527457,3392.32376291199,0.0,1.0
2023-08-17,24.86,26.46,24.86,24.96,22659,24.1907511591867,25.7476780238166,24.1907511591867,24.2880590882261,23285.872203521,0.0,1.0
2023-08-18,24.84,24.904,24.59,24.59,6569,24.1712895733788,24.233566647964,23.9280197507804,23.9280197507804,6750.73456484972,0.0,1.0
2023-08-21,24.97,24.97,24.73,24.78,3901,24.29778988113,24.29778988113,24.0642508514355,24.1129048159552,4008.92305335344,0.0,1.0
2023-08-22,24.8196,25.96,24.72,24.9129,14828,24.1514387558548,25.2611383786197,24.0545200585316,24.2422270536485,15238.2237977762,0.0,1.0
2023-08-23,25.3879,25.66,25.02,25.07,5711,24.7044397165855,24.9692145915016,24.3464438456497,24.3950978101694,5868.99757951846,0.0,1.0
2023-08-24,24.8943,25.23,24.8,25.13,8371,24.2241277788472,24.5507904966323,24.1323664017631,24.453482567593,8602.58776714218,0.0,1.0
2023-08-25,24.88,25.26,24.47,24.85,14887,24.2102127449946,24.5799828753442,23.8112502359332,24.1810203662828,15298.8560613362,0.0,1.0
2023-08-28,24.896,25.09,24.85,25.09,2344,24.2257820136409,24.4145593959772,24.1810203662828,24.4145593959772,2408.8478946579,0.0,1.0
2023-08-29,25.22,25.4792,25.13,25.21,3479,24.5410597037284,24.7932818557985,24.453482567593,24.5313289108245,3575.2482190763,0.0,1.0
2023-08-30,25.3853,25.6,25.3853,25.6,3127,24.7019097104305,24.910829834078,24.7019097104305,24.910829834078,3213.50996868398,0.0,1.0
2023-08-31,25.265,25.41,25.2298,25.3926,5000,24.5848482717961,24.7259447689032,24.5505958807743,24.7090131892504,5138.32742034535,0.0,1.0
2023-09-01,25.2451,25.365,24.79,25.3501,3115,24.5654839939173,24.6821562008355,24.1226356088591,24.6676573194086,3201.17798287515,0.0,1.0
2023-09-05,24.9798,25.32,24.75,25.32,7695,24.3073260581759,24.6383676327678,24.0837124372434,24.6383676327678,7907.88589991148,0.0,1.0
2023-09-06,24.82,25.11,24.82,25.11,4642,24.1518279875709,24.4340209817851,24.1518279875709,24.4340209817851,4770.42317704863,0.0,1.0
2023-09-07,24.52,24.96,24.44,24.9192,6489,23.8599042004528,24.2880590882261,23.7820578572213,24.248357453178,6668.52132612421,0.0,1.0
2023-09-08,24.8994,25.02,24.8922,24.955,2812,24.2290904832282,24.3464438456497,24.2220843123374,24.2831936917741,2889.79534120222,0.0,1.0
2023-09-11,25.22,25.29,25.195,25.26,7821,24.5410597037284,24.609175254056,24.5167327214686,24.5799828753442,8037.3717509042,0.0,1.0
2023-09-12,25.2017,25.22,25.0001,25.08,2265,24.5232523527142,24.5410597037284,24.3270795677708,24.4048286030733,2327.66232141644,0.0,1.0
2023-09-13,25.085,25.17,25.085,25.16,7611,24.4096939995253,24.4924057392087,24.4096939995253,24.4826749463048,7821.56199924968,0.0,1.0
2023-09-14,25.32,25.32,24.625,25.14,8839,24.6383676327678,24.6383676327678,23.9620775259442,24.4632133604969,9083.5352136865,0.0,1.0
2023-09-15,25.2939,25.47,25.285,25.4535,1355,24.6129702632885,24.7843295263268,24.604309857604,24.7682737180353,1392.48673091359,0.0,1.0
2023-09-18,25.185,25.5935,25.14,25.154,8734,24.5070019285646,24.9045048186904,24.4632133604969,24.4768364705624,8975.63033785927,0.0,1.0
2023-09-19,25.2204,25.2599,25.1904,25.215,2648,24.5414489354446,24.5798855674151,24.5122565567328,24.5361943072764,2721.25820181489,0.0,1.0
2023-09-20,25.1124,25.4409,25.025,25.37,6726,24.4363563720821,24.7560129189764,24.3513092421016,24.6870215972875,6912.07804584855,0.0,1.0
2023-09-21,24.7937,24.9499,24.7937,24.9272,1940,24.1262360022336,24.2782309873931,24.1262360022336,24.2561420875011,1993.67103909399,0.0,1.0
2023-09-22,24.84,24.98,24.84,24.915,7388,24.1712895733788,24.3075206740339,24.1712895733788,24.2442705201583,7592.39259630229,0.0,1.0
2023-09-25,24.6806,24.72,24.5556,24.6,6678,24.0161807344901,24.0545200585316,23.8945458231909,23.9377505436843,6862.75010261324,0.0,1.0
2023-09-26,24.39,24.56,24.37,24.495,136502,23.7334038927017,23.8988273720686,23.7139423068938,23.835577218193,140278.393906396,0.0,1.0
2023-09-27,24.3497,24.41,24.28,24.4,6220,23.6941887972988,23.7528654785095,23.6263651707584,23.7431346856056,6392.07931090961,0.0,1.0
2023-09-28,24.82,24.89,24.44,24.48,9092,24.1518279875709,24.2199435378985,23.7820578572213,23.8209810288371,9343.534581156,0.0,1.0
2023-09-29,24.363,24.7099,23.94,24.67,26421,23.707130751861,24.0446919576986,23.2955182120245,24.0058660940119,27151.9497545889,0.0,1.0
2023-10-02,24.1814,24.255,24.1094,24.15,3880,23.5304195527255,23.6020381884985,23.4603578438172,23.4998648630072,3987.342078188,0.0,1.0
2023-10-03,23.94,23.98,23.45,23.9537,5621,23.2955182120245,23.3344413836403,22.8187093597316,23.3088493983029,5776.50768595224,0.0,1.0
2023-10-04,24.06,24.18,23.75,23.99,12152,23.4122877268717,23.529057241719,23.1106331468497,23.3441721765442,12488.1909624074,0.0,1.0
2023-10-05,24.25,24.25,23.95,23.9912,9388,23.5971727920465,23.5971727920465,23.3052490049284,23.3453398716927,9647.72356444045,0.0,1.0
2023-10-06,24.415,24.415,23.9538,23.9538,1681,23.7577308749615,23.7577308749615,23.3089467062319,23.3089467062319,1727.50567872011,0.0,1.0
2023-10-09,24.3356,24.46,24.0701,24.135,6494,23.6804683793042,23.8015194430292,23.4221158277047,23.4852686736513,6673.65965354455,0.0,1.0
2023-10-10,24.66,24.72,24.6459,24.65,3503,23.996135301108,24.0545200585316,23.9824148831134,23.986404508204,3599.91219069394,0.0,1.0
2023-10-11,24.778,24.84,24.74,24.82,5151,24.1109586573744,24.1712895733788,24.0739816443394,24.1518279875709,5293.50490843978,0.0,1.0
2023-10-12,24.495,24.6903,24.4129,24.69,7443,23.835577218193,24.0256196036069,23.7556874084517,24.0253276798198,7648.91419792609,0.0,1.0
2023-10-13,24.265,24.385,24.22,24.38,4453,23.6117689814025,23.7285384962497,23.5679804133347,23.7236730997977,4576.19440055956,0.0,1.0
2023-10-16,24.49,24.5499,24.4209,24.4209,14116,23.830711821741,23.8889992712356,23.7634720427748,23.7634720427748,14506.525973119,0.0,1.0
2023-10-17,24.64,24.95,24.38,24.38,25088,23.9766737153001,24.2783282953221,23.7236730997977,23.7236730997977,25782.0716643248,0.0,1.0
2023-10-18,24.23,24.31,24.08,24.246,4776,23.5777112062387,23.6555575494702,23.4317493126796,23.593280474885,4908.13035191387,0.0,1.0
2023-10-19,24.12,24.2,24.02,24.05,5545,23.4706724842954,23.5485188275269,23.373364555256,23.4025569339678,5698.40510916299,0.0,1.0
2023-10-20,23.85,23.96,23.8,23.9,6646,23.2079410758891,23.3149797978324,23.1592871113694,23.2565950404088,6829.86480712303,0.0,1.0
2023-10-23,23.7133,23.8437,23.61,23.7,9224,23.0749211368923,23.2018106763596,22.9744020461946,23.06197918233,9479.18642505309,0.0,1.0
2023-10-24,23.8141,23.91,23.7407,23.85,11319,23.1730075293639,23.2663258333127,23.1015835094491,23.2079410758891,11632.1456141778,0.0,1.0
2023-10-25,23.62,23.771,23.59,23.745,3508,22.9841328390985,23.131067811948,22.9549404603867,23.1057677503977,3605.0505181143,0.0,1.0
2023-10-26,23.4742,23.6599,23.38,23.6599,6280,22.8422578785591,23.0229587027852,22.7505938094041,23.0229587027852,6453.73923995377,0.0,1.0
2023-10-27,23.3033,23.46,23.221,23.46,5846,22.6759586278309,22.8284401526356,22.5958742022315,22.8284401526356,6007.73241986777,0.0,1.0
2023-10-30,23.57,23.65,23.48,23.57,9657,22.9354788745789,23.0133252178103,22.8479017384434,22.9354788745789,9924.16557965499,0.0,1.0
2023-10-31,23.5669,23.65,23.4801,23.53,11981,22.9324623287786,23.0133252178103,22.8479990463725,22.8965557029631,12312.4601646315,0.0,1.0
2023-11-01,23.8949,24.27,23.7,23.71,13368,23.2516323360278,23.6166343778544,23.06197918233,23.071709975234,13737.8321910353,0.0,1.0
2023-11-02,24.232,24.42,24.15,24.22,24342,23.5796573648195,23.7625962714135,23.4998648630072,23.5679804133347,25015.4332132093,0.0,1.0
2023-11-03,24.555,24.79,24.45,24.45,4848,23.8939619756166,24.1226356088591,23.7917886501253,23.7917886501253,4982.12226676685,0.0,1.0
2023-11-06,24.5,24.92,24.46,24.55,86007,23.840442614645,24.2491359166103,23.8015194430292,23.8890965791647,88386.4252883284,0.0,1.0
2023-11-07,24.41,25.08,24.34,24.34,12603,23.7528654785095,24.4048286030733,23.684749928182,23.684749928182,12951.6680957225,0.0,1.0
2023-11-08,24.455,24.73,24.19,24.47,38872,23.7966540465773,24.0642508514355,23.5387880346229,23.8112502359332,39947.4126967328,0.0,1.0
2023-11-09,24.24,25.59,24.24,24.4,13877,23.5874419991426,24.9010990411741,23.5874419991426,23.7431346856056,14260.9139224265,0.0,1.0
2023-11-10,24.44,24.79,24.2,24.2,5102,23.7820578572213,24.1226356088591,23.5485188275269,23.5485188275269,5243.1492997204,0.0,1.0
2023-11-13,24.635,25.47,24.465,24.465,3509,23.9718083188481,24.7843295263268,23.8063848394812,23.8063848394812,3606.07818359837,0.0,1.0
2023-11-14,25.3277,25.5214,25.06,25.08,8926,24.6458603433038,24.8343458018531,24.3853670172654,24.4048286030733,9172.94211080052,0.0,1.0
2023-11-15,25.07,25.52,25.07,25.5,50862,24.3950978101694,24.8329834908465,24.3950978101694,24.8135219050386,52269.1218507209,0.0,1.0
2023-11-16,25.15,25.15,25.0015,25.0848,4091,24.4729441534009,24.4729441534009,24.3284418787774,24.4094993836672,4204.17949532656,0.0,1.0
2023-11-17,25.43,25.43,25.23,25.34,8825,24.7454063547111,24.7454063547111,24.5507904966323,24.6578292185757,9069.14789690954,0.0,1.0
2023-11-20,25.72,25.76,25.4353,25.46,18777,25.0275993489252,25.066522520541,24.7505636749502,24.7745987334229,19296.474794365,0.0,1.0
2023-11-21,25.5727,25.71,25.465,25.59,6501,24.8842647694503,25.0178685560213,24.7794641298749,24.9010990411741,6680.85331193301,0.0,1.0
2023-11-22,25.9,26.065,25.385,25.5,16158,25.2027536211961,25.3633117041111,24.7016177866434,24.8135219050386,16605.018891588,0.0,1.0
2023-11-24,26.23,26.28,25.51,25.62,6621,25.523869787026,25.5725237515457,24.8232526979426,24.9302914198859,6804.17317002132,0.0,1.0
2023-11-27,25.62,26.76,25.54,25.6,17513,24.9302914198859,26.0396018109347,24.8524450766544,24.910829834078,17997.5056225016,0.0,1.0
2023-11-28,25.6687,25.8,25.48,25.58,10912,24.9776803813281,25.1054456921567,24.7940603192308,24.8913682482701,11213.8857621617,0.0,1.0
2023-11-29,25.82,25.82,25.52,25.72,9788,25.1249072779646,25.1249072779646,24.8329834908465,25.0275993489252,10058.7897580681,0.0,1.0
2023-11-30,25.5005,25.6,25.44,25.58,10930,24.8140084446838,24.910829834078,24.755137147615,24.8913682482701,11232.3837408749,0.0,1.0
2023-12-01,26.0655,26.75,24.34,25.5,51573,25.3637982437563,26.0298710180307,23.684749928182,24.8135219050386,52999.7920098941,0.0,1.0
2023-12-04,25.74,26.0,24.5,25.88,25861,25.0470609347331,25.3000615502355,23.840442614645,25.1832920353882,26576.4570835102,0.0,1.0
2023-12-05,25.4961,25.9458,25.268,25.5,14245,24.8097268958061,25.2473206526961,24.5877675096673,24.8135219050386,14639.0948205639,0.0,1.0
2023-12-06,25.655,25.85,25.53,25.695,12881,24.9643491950497,25.1540996566764,24.8427142837504,25.0032723666654,13237.3591002937,0.0,1.0
2023-12-07,25.7391,26.95,25.59,25.59,32630,25.0461851633718,26.2244868761095,24.9010990411741,24.9010990411741,33532.7247451737,0.0,1.0
2023-12-08,25.8418,26.13,25.75,25.75,21037,25.1461204064952,25.4265618579867,25.0567917276371,25.0567917276371,21618.998788361,0.0,1.0
2023-12-11,25.8262,26.14,25.7251,25.8799,9882,25.1309403695651,25.4362926508906,25.0325620533063,25.1831947274592,10155.3903135705,0.0,1.0
2023-12-12,25.81,25.835,25.73,25.74,9045,25.1151764850607,25.1395034673205,25.0373301418292,25.0470609347331,9295.23430340473,0.0,1.0
2023-12-13,26.3111,26.33,25.7,25.8299,27937,25.6027865174769,25.6211777160654,25.0081377631174,25.1345407629395,28709.8906284377,0.0,1.0
2023-12-14,26.625,26.73,26.518,26.518,16927,25.9082361067315,26.0104094322229,25.8041166226594,25.8041166226594,17395.2936488372,0.0,1.0
2023-12-15,26.1439,26.52,26.065,26.2253,9391,25.4400876601231,25.8060627812402,25.3633117041111,25.5192963143612,9650.80656089264,0.0,1.0
2023-12-18,26.2479,26.53,26.15,26.15,17196,25.5412879063241,25.8157935741441,25.4460234437945,25.4460234437945,17671.7356640517,0.0,1.0
2023-12-19,26.4825,26.81,26.39,26.43,3386654,25.7695723078504,26.0882557754543,25.679562473489,25.7184856451048,3480347.42228445,0.0,1.0
2023-12-20,26.1658,26.76,26.1618,26.4,109179,25.4613980965827,26.0396018109347,25.4575057794212,25.6892932663929,112199.489885177,0.0,1.0
2023-12-21,26.4987,26.68,26.3,26.68,15943,25.7853361923548,25.9617554677032,25.5919853373536,25.9617554677032,16384.0708125132,0.0,1.0
2023-12-22,26.4301,26.67,26.372,26.54,15624,25.7185829530338,25.9520246747992,25.6620470462619,25.8255243670481,16056.2455230951,0.0,1.0
2023-12-26,26.46,26.61,26.24,26.24,44750,25.9101394790159,26.0570223558811,25.6947112596137,25.6947112596137,45699.6767986898,0.16695603,1.0
2023-12-27,26.85,26.85,26.28,26.28,41306,26.2920349588654,26.2920349588654,25.7338800267777,25.7338800267777,42182.5888233894,0.0,1.0
2023-12-28,26.7,27.18,26.4,27.18,39127,26.1451520820002,26.6151772879687,25.8513863282698,26.6151772879687,39957.3464603874,0.0,1.0
2023-12-29,26.655,26.81,26.59,26.59,13104,26.1010872189406,26.2528661917013,26.0374379722991,26.0374379722991,13382.0908328499,0.0,1.0
2024-01-02,26.3932,26.6799,26.22,26.498,83798,25.844727637852,26.1254697765002,25.6751268760316,25.9473498078218,85576.3467346727,0.0,1.0
2024-01-03,26.2538,26.59,25.84,25.84,37046,25.7082244842853,26.0374379722991,25.3030235879732,25.3030235879732,37832.1838365198,0.0,1.0
2024-01-04,26.2384,26.56,26.17,26.17,47400,25.6931445089271,26.008061396926,25.6261659170766,25.6261659170766,48405.9146426345,0.0,1.0
2024-01-05,26.3503,26.59,26.0538,26.0538,13257,25.8027191350685,26.0374379722991,25.512380648465,25.512380648465,13538.3377725191,0.0,1.0
2024-01-08,26.4062,26.47,26.21,26.218,18981,25.8574574871803,25.9199316708069,25.6653346842406,25.6731684376734,19383.8115154398,0.0,1.0
2024-01-09,26.1544,26.19,25.61,26.1,32732,25.6108900978826,25.6457503006586,25.0778031767799,25.5576205745395,33426.6328709434,0.0,1.0
2024-01-10,26.0901,26.26,26.09,26.145,12390,25.5479263046664,25.7142956431957,25.5478283827485,25.6016854375991,12652.9384477266,0.0,1.0
2024-01-11,26.223,26.23,25.9706,26.03,23627,25.6780645335689,25.6849190678227,25.4309096127638,25.4890752320024,24128.4081278803,0.0,1.0
2024-01-12,26.36,26.37,26.18,26.32,6147,25.8122175611058,25.8220097528968,25.6359581088676,25.7730487939418,6277.45057612394,0.0,1.0
2024-01-16,25.8038,26.0,25.74,25.74,22012,25.2675758536897,25.4596986566294,25.2051016700631,25.2051016700631,22479.1348758159,0.0,1.0
2024-01-17,25.7934,25.85,25.5,25.55,30896,25.2573919742271,25.3128157797642,24.9700890670788,25.0190500260339,31551.6695949122,0.0,1.0
2024-01-18,26.0677,26.07,25.74,25.83,54687,25.5259917950545,25.5282439991665,25.2051016700631,25.2932313961822,55847.5581025688,0.0,1.0
2024-01-19,26.0767,26.08,25.74,25.74,23440,25.5348047676664,25.5380361909575,25.2051016700631,25.2051016700631,23937.4396460624,0.0,1.0
2024-01-22,26.0761,26.08,25.99,26.04,12485,25.534217236159,25.5380361909575,25.4499064648384,25.4988674237934,12749.9545213775,0.0,1.0
2024-01-23,26.43,26.43,25.92,26.03,97548,25.8807629036429,25.8807629036429,25.3813611223013,25.4890752320024,99618.1468683484,0.0,1.0
2024-01-24,26.3318,26.69,26.28,26.49,41218,25.7846035802551,26.1353598902092,25.7338800267777,25.9395160543889,42092.7213025341,0.0,1.0
2024-01-25,26.37,26.47,26.18,26.41,60862,25.8220097528968,25.9199316708069,25.6359581088676,25.8611785200609,62153.602889874,0.0,1.0
2024-01-26,26.55,26.75,26.54,26.57,35985,25.998269205135,26.1941130409552,25.988477013344,26.017853588717,36748.667477114,0.0,1.0
2024-01-29,26.615,26.68,26.38,26.4917,140090,26.0619184517766,26.1255676984182,25.8318019446878,25.9411807269934,143062.965871027,0.0,1.0
2024-01-30,26.4742,26.62,26.46,26.6,42219,25.9240443913591,26.0668145476721,25.9101394790159,26.0472301640901,43114.9643522657,0.0,1.0
2024-01-31,26.3778,26.849,26.35,26.35,35612,25.8296476624938,26.2910557396863,25.8024253693148,25.8024253693148,36367.7517353059,0.0,1.0
2024-02-01,26.71,26.75,26.4555,26.56,50690,26.1549442737912,26.1941130409552,25.90573299271,26.008061396926,51765.7344564377,0.0,1.0
2024-02-02,26.51,26.64,26.42,26.42,33552,25.959100437971,26.0863989312541,25.8709707118519,25.8709707118519,34264.0347698243,0.0,1.0
2024-02-05,26.51,26.75,26.39,26.425,1355309,25.959100437971,26.1941130409552,25.8415941364788,25.8758668077474,1384071.13435431,0.0,1.0
2024-02-06,26.82,26.87,26.685,26.685,62477,26.2626583834923,26.3116193424474,26.1304637943137,26.1304637943137,63802.8761419384,0.0,1.0
2024-02-07,26.8206,27.07,26.76,26.79,43579,26.2632459149998,26.5074631782676,26.2039052327463,26.2332818081193,44503.8260382145,0.0,1.0
2024-02-08,26.7962,26.8596,26.7517,26.8,31060,26.2393529670297,26.3014354629847,26.1957777135597,26.2430739999103,31719.1499746884,0.0,1.0
2024-02-09,26.9431,26.975,26.76,26.8,37333,26.3832002644397,26.414437356253,26.2039052327463,26.2430739999103,38125.2745011281,0.0,1.0
2024-02-12,27.12,27.26,26.854,26.96,137042,26.5564241372227,26.6935148222968,26.2959518355818,26.3997490685665,139950.281739576,0.0,1.0
2024-02-13,26.67,27.07,26.58,26.58,146739,26.1157755066271,26.5074631782676,26.027645780508,26.027645780508,149853.069804759,0.0,1.0
2024-02-14,26.93,26.93,26.64,26.75,68235,26.3703724931934,26.3703724931934,26.0863989312541,26.1941130409552,69683.0714270079,0.0,1.0
2024-02-15,27.06,27.2,26.9,26.9,55037,26.4976709864766,26.6347616715507,26.3409959178204,26.3409959178204,56204.985742335,0.0,1.0
2024-02-16,27.088,27.25,27.08,27.1,31442,26.5250891234914,26.6837226305058,26.5172553700586,26.5368397536406,32109.2567129476,0.0,1.0
2024-02-20,27.14,27.3,26.93,27.24,59126,26.5760085208047,26.7326835894609,26.3703724931934,26.6739304387148,60380.7617966331,0.0,1.0
2024-02-21,27.1609,27.25,27.08,27.1999,30845,26.5964742016479,26.6837226305058,26.5172553700586,26.6346637496328,31499.5872816891,0.0,1.0
2024-02-22,27.5149,27.61,27.4254,27.4254,44601,26.9431177910497,27.0362415349822,26.8554776745201,26.8554776745201,45547.5147463321,0.0,1.0
2024-02-23,27.573,27.61,27.48,27.5394,29376,27.0000104253555,27.0362415349822,26.9089430416991,26.9671086609377,29999.4124164985,0.0,1.0
2024-02-26,27.48,27.81,27.44,27.81,18582,26.9089430416991,27.2320853708024,26.869774274535,27.2320853708024,18976.3440061062,0.0,1.0
2024-02-27,27.605,27.65,27.495,27.6,72955,27.0313454390867,27.0754103021463,26.9236313293856,27.0264493431912,74503.2384547132,0.0,1.0
2024-02-28,27.4539,27.61,27.39,27.44,36356,26.8833854211245,27.0362415349822,26.82081331558,26.869774274535,37127.5407752663,0.0,1.0
2024-02-29,27.3827,27.52,27.281,27.48,25358,26.8136650155725,26.9481118088631,26.7140784250579,26.9089430416991,25896.1431119816,0.0,1.0
2024-03-01,27.71,27.81,27.49,27.5,35024,27.1341634528923,27.2320853708024,26.9187352334901,26.9285274252811,35767.2733004986,0.0,1.0
2024-03-04,27.67,28.1299,27.66,27.89,25542,27.0949946857283,27.5453375861969,27.0852024939373,27.3104229051305,26084.0479283158,0.0,1.0
2024-03-05,27.52,27.74,27.52,27.62,84560,26.9481118088631,27.1635400282654,26.9481118088631,27.0460337267732,86354.5177675354,0.0,1.0
2024-03-06,28.05,28.07,27.855,27.855,69706,27.4670979737867,27.4866823573687,27.276150233862,27.276150233862,71185.2887358541,0.0,1.0
2024-03-07,28.35,28.44,28.16,28.19,68752,27.760863727517,27.8489934536362,27.5748120834878,27.6041886588609,70211.0431120341,0.0,1.0
2024-03-08,28.32,28.52,28.115,28.45,54765,27.731487152144,27.9273309879642,27.5307472204283,27.8587856454272,55927.2134051452,0.0,1.0
2024-03-11,28.07,28.19,27.99,28.025,50956,27.4866823573687,27.6041886588609,27.4083448230406,27.4426174943092,52037.3794626601,0.0,1.0
2024-03-12,28.45,28.67,27.96,27.96,51244,27.8587856454272,28.0742138648294,27.3789682476676,27.3789682476676,52331.4913490962,0.0,1.0
2024-03-13,28.5494,28.66,28.44,28.44,40697,27.9561200318298,28.0644216730384,27.8489934536362,27.8489934536362,41560.6647301962,0.0,1.0
2024-03-14,28.07,28.47,27.89,28.47,159125,27.4866823573687,27.8783700290092,27.3104229051305,27.8783700290092,162501.923365174,0.0,1.0
2024-03-15,28.04,28.15,27.97,28.15,77324,27.4573057819957,27.5650198916968,27.3887604394586,27.5650198916968,78964.9566208243,0.0,1.0
2024-03-18,28.13,28.33,27.88,28.33,41467,27.5454355081148,27.741279343935,27.3006307133395,27.741279343935,42347.005537682,0.0,1.0
2024-03-19,28.01,28.14,27.94,27.98,23163,27.4279292066227,27.5552276999058,27.3593838640856,27.3985526312496,23654.561199733,0.0,1.0
2024-03-20,28.44,28.44,28.06,28.14,30554,27.8489934536362,27.8489934536362,27.4768901655777,27.5552276999058,31202.4117297691,0.0,1.0
2024-03-21,28.47,28.57,28.3686,28.46,24073,27.8783700290092,27.9762919469193,27.7790772042483,27.8685778372182,24583.8730631253,0.0,1.0
2024-03-22,28.57,28.68,28.3433,28.68,38186,27.9762919469193,28.0840060566204,27.7543029590171,28.0840060566204,38996.37672033,0.0,1.0
2024-03-25,28.26,28.43,28.26,28.35,49151,27.6727340013979,27.8392012618451,27.6727340013979,27.760863727517,50194.074063294,0.0,1.0
2024-03-26,28.34,28.67,28.34,28.36,44681,27.751071535726,28.0742138648294,27.751071535726,27.7706559193081,45629.2124925645,0.0,1.0
2024-03-27,28.42,28.42,28.29,28.3,53374,27.8294090700541,27.8294090700541,27.702110576771,27.711902768562,54506.6938425312,0.0,1.0
2024-03-28,28.29,28.47,28.28,28.47,27743,27.702110576771,27.8783700290092,27.69231838498,27.8783700290092,28331.7571715318,0.0,1.0
2024-04-01,28.27,28.63,28.18,28.18,53980,27.682526193189,28.0350450976654,27.5943964670699,27.5943964670699,55125.5542702407,0.0,1.0
2024-04-02,28.12,28.29,28.0476,28.13,40891,27.5356433163238,27.702110576771,27.4647478477569,27.5454355081148,41758.7817648095,0.0,1.0
2024-04-03,28.17,28.3,28.1,28.15,38776,27.5846042752788,27.711902768562,27.5160589327418,27.5650198916968,39598.8975987933,0.0,1.0
2024-04-04,28.0168,28.43,28.0168,28.43,17432,27.4345878970406,27.8392012618451,27.4345878970406,27.8392012618451,17801.938904017,0.0,1.0
2024-04-05,28.0362,28.11,27.8701,27.9532,29424,27.4535847491151,27.5258511245328,27.2909364434664,27.3723095572497,30048.431064238,0.0,1.0
2024-04-08,28.2787,28.44,28.22,28.38,10454468,27.6910454000471,27.8489934536362,27.6335652342339,27.7902403028901,10676330.9207206,0.0,1.0
2024-04-09,28.24,28.35,28.14,28.35,47616,27.6531496178159,27.760863727517,27.5552276999058,27.760863727517,48626.4985574618,0.0,1.0
2024-04-10,27.89,28.1,27.5,28.03,78257,27.3104229051305,27.5160589327418,26.9285274252811,27.4475135902047,79917.7565862586,0.0,1.0
2024-04-11,27.95,28.05,27.6907,27.88,34223,27.3691760558766,27.4670979737867,27.1152645227357,27.3006307133395,34949.2746163477,0.0,1.0
2024-04-12,27.42,27.7501,27.42,27.74,56600,26.850189890953,27.1734301419743,26.850189890953,27.1635400282654,57801.1554593484,0.0,1.0
2024-04-15,27.38,27.73,27.324,27.73,36896,26.811021123789,27.1537478364743,26.7561848497593,27.1537478364743,37679.0005623342,0.0,1.0
2024-04-16,27.08,27.25,27.0201,27.07,48366,26.5172553700586,26.6837226305058,26.4586001412305,26.5074631782676,49392.4149283895,0.0,1.0
2024-04-17,27.11,27.5399,27.0919,27.13,41286,26.5466319454316,26.9675982705272,26.5289080782899,26.5662163290137,42162.1643868315,0.0,1.0
2024-04-18,27.1068,27.29,27.0207,27.29,50775,26.5434984440585,26.7228913976698,26.4591876727379,26.7228913976698,51852.5383118095,0.0,1.0
2024-04-19,26.96,27.07,26.78,26.78,58090,26.3997490685665,26.5074631782676,26.2234896163283,26.2234896163283,59322.7759829249,0.0,1.0
2024-04-22,27.41,27.55,26.75,26.75,3650732,26.840397699162,26.9774883842361,26.1941130409552,26.1941130409552,3728207.20622646,0.0,1.0
2024-04-23,27.75,27.86,27.57,27.58,38689,27.1733322200564,27.2810463297575,26.9970727678182,27.0068649596092,39510.0512997655,0.0,1.0
2024-04-24,27.71,27.84,27.593,27.715,17371,27.1341634528923,27.2614619461755,27.0195948089375,27.1390595487878,17739.6443725149,0.0,1.0
2024-04-25,27.6,27.7015,27.18,27.18,56100,27.0264493431912,27.12584008987,26.6151772879687,26.6151772879687,57290.5445453966,0.0,1.0
2024-04-26,27.8946,27.9,27.77,27.86,23364,27.3149273133544,27.3202150969215,27.1929166036384,27.2810463297575,23859.8267871416,0.0,1.0
2024-04-29,27.96,28.04,27.86,27.9293,30796,27.3789682476676,27.4573057819957,27.2810463297575,27.3489062188692,31449.5474121218,0.0,1.0
2024-04-30,27.6,27.96,27.6,27.83,79476,27.0264493431912,27.3789682476676,27.0264493431912,27.2516697543845,81162.6259944731,0.0,1.0
2024-05-01,27.5675,27.85,27.45,27.59,47313,26.9946247198704,27.2712541379665,26.879566466326,27.0166571514002,48317.068343607,0.0,1.0
2024-05-02,27.91,28.06,27.7,27.7,30258,27.3300072887126,27.4768901655777,27.1243712611013,27.1243712611013,30900.1300687096,0.0,1.0
2024-05-03,28.285,28.59,28.1208,28.59,30417,27.6972144808755,27.9958763305013,27.5364266916671,27.9958763305013,31062.5043393463,0.0,1.0
2024-05-06,28.46,28.54,28.4,28.4,592699,27.8685778372182,27.9469153715463,27.8098246864721,27.8098246864721,605277.156176684,0.0,1.0
2024-05-07,28.43,28.88,28.4201,28.44,42908,27.8392012618451,28.2798498924406,27.829506991972,27.8489934536362,43818.5861916913,0.0,1.0
2024-05-08,28.51,28.66,27.96,28.4,70232,27.9175387961732,28.0644216730384,27.3789682476676,27.8098246864721,71722.4514173315,0.0,1.0
2024-05-09,28.63,28.7,28.4109,28.42,60070,28.0350450976654,28.1035904402024,27.8204981755243,27.8294090700541,61344.7952021741,0.0,1.0
2024-05-10,28.71,28.79,28.67,28.78,23885,28.1133826319935,28.1917201663215,28.0742138648294,28.1819279745305,24391.8833594794,0.0,1.0
2024-05-13,28.86,28.9213,28.55,28.55,27108,28.2602655088586,28.3202916445375,27.9567075633373,27.9567075633373,27683.2813108131,0.0,1.0
2024-05-14,29.07,29.07,28.81,28.81,27850,28.4659015364699,28.4659015364699,28.2113045499036,28.2113045499036,28441.0279071175,0.0,1.0
2024-05-15,29.29,29.35,29.09,29.09,38058,28.6813297558721,28.7400829066182,28.4854859200519,28.4854859200519,38865.6603263584,0.0,1.0
2024-05-16,29.23,29.3,29.1301,29.2,28513,28.622576605126,28.6911219476631,28.5247526091338,28.593200029753,29118.0979790177,0.0,1.0
2024-05-17,29.22,29.5,29.09,29.09,59402,28.612784413335,28.8869657834833,28.4854859200519,28.4854859200519,60662.6190211346,0.0,1.0
2024-05-20,29.32,29.36,29.25,29.25,34535,28.7107063312451,28.7498750984092,28.6421609887081,28.6421609887081,35267.8958266537,0.0,1.0
2024-05-21,29.11,29.25,29.1,29.18,56697,28.5050703036339,28.6421609887081,28.4952781118429,28.573615646171,57900.2139766551,0.0,1.0
2024-05-22,29.03,29.49,28.8801,29.035,78122,28.4267327693058,28.8771735916923,28.2799478143586,28.4316288652013,79779.8916394915,0.0,1.0
2024-05-23,28.72,29.12,28.72,29.12,24449,28.1231748237845,28.5148624954249,28.1231748237845,28.5148624954249,24967.8524704171,0.0,1.0
2024-05-24,29.0,29.0,28.5,28.5,30909,28.3973561939328,28.3973561939328,27.9077466043822,27.9077466043822,31564.9454786749,0.0,1.0
2024-05-28,28.94,28.96,28.82,28.9066,29711,28.3386030431867,28.3581874267687,28.2210967416946,28.3058971226047,30341.5217288463,0.0,1.0
2024-05-29,28.39,28.556,28.01,28.52,43383,27.8000324946811,27.9625828784119,27.4279292066227,27.9273309879642,44303.6665599455,0.0,1.0
2024-05-30,28.65,28.68,28.52,28.57,33426,28.0546294812474,28.0840060566204,27.9273309879642,27.9762919469193,34135.3608195085,0.0,1.0
2024-05-31,28.73,28.73,28.49,28.59,44738,28.1329670155755,28.1329670155755,27.8979544125912,27.9958763305013,45687.4221367549,0.0,1.0
2024-06-03,28.51,28.94,28.501,28.76,25587,27.9175387961732,28.3386030431867,27.9087258235613,28.1623435909485,26130.0029105716,0.0,1.0
2024-06-04,28.72,28.81,28.63,28.77,33530,28.1231748237845,28.2113045499036,28.0350450976654,28.1721357827395,34241.5678896104,0.0,1.0
2024-06-05,29.11,29.11,28.8901,28.94,40499,28.5050703036339,28.5050703036339,28.2897400061496,28.3386030431867,41358.4628082713,0.0,1.0
2024-06-06,29.21,29.31,29.0701,29.1262,32185,28.602992221544,28.7009141394541,28.4659994583878,28.5209336543353,32868.02453108,0.0,1.0
2024-06-07,28.81,29.06,28.8,28.8,90069,28.2113045499036,28.4561093446788,28.2015123581126,28.2015123581126,91980.4288174567,0.0,1.0
2024-06-10,28.95,29.23,28.74,28.89,76028,28.3483952349777,28.622576605126,28.1427592073665,28.2896420842317,77641.4531318613,0.0,1.0
2024-06-11,28.61,28.79,28.54,28.58,66039,28.0154607140833,28.1917201663215,27.9469153715463,27.9860841387103,67440.4682929314,0.0,1.0
2024-06-12,29.04,29.44,28.91,29.44,56828,28.4365249610968,28.8282126327373,28.3092264678137,28.8282126327373,58033.9940361105,0.0,1.0
2024-06-13,28.64,28.96,28.5501,28.62,58792,28.0448372894564,28.3581874267687,27.9568054852552,28.0252529058744,60039.6737061133,0.0,1.0
2024-06-14,28.3,28.42,28.211,28.36,23129,27.711902768562,27.8294090700541,27.624752261622,27.7706559193081,23619.8396575843,0.0,1.0
2024-06-17,28.49,28.61,28.271,28.305,49423,27.8979544125912,28.0154607140833,27.6835054123681,27.7167988644575,50471.8464004837,0.0,1.0
2024-06-18,28.58,28.8599,28.49,28.6299,67388,27.9860841387103,28.2601675869407,27.8979544125912,28.0349471757475,68818.0965387734,0.0,1.0
2024-06-20,28.65,28.76,28.3,28.3,27972,28.0546294812474,28.1623435909485,27.711902768562,27.711902768562,28565.6169701218,0.0,1.0
2024-06-21,28.41,28.49,28.3999,28.42,65619,27.8196168782631,27.8979544125912,27.8097267645542,27.8294090700541,67011.5551252118,0.0,1.0
2024-06-24,28.61,28.74,28.54,28.555,50942,28.0154607140833,28.1427592073665,27.9469153715463,27.9616036592328,52023.0823570695,0.0,1.0
2024-06-25,28.99,29.01,28.465,28.74,34984,28.3875640021418,28.4071483857238,27.8734739331137,28.1427592073665,35726.4244273824,0.0,1.0
2024-06-26,28.48,28.94,28.4601,28.5,33728,27.8881622208002,28.3386030431867,27.8686757591361,27.9077466043822,34443.7698115354,0.0,1.0
2024-06-27,28.45,28.57,28.4201,28.51,38276,27.8587856454272,27.9762919469193,27.829506991972,27.9175387961732,39088.2866848413,0.0,1.0
2024-06-28,28.46,28.66,28.4401,28.66,36752,27.8685778372182,28.0644216730384,27.8490913755541,28.0644216730384,37531.9446191161,0.0,1.0
2024-07-01,28.5,28.6999,28.46,28.65,68577,27.9077466043822,28.1034925182845,27.8685778372182,28.0546294812474,70032.3292921509,0.0,1.0
2024-07-02,28.6,28.715,28.42,28.42,29200,28.0056685222923,28.118278727889,27.8294090700541,27.8294090700541,29819.6773747876,0.0,1.0
2024-07-03,29.03,29.13,28.66,28.66,29548,28.4267327693058,28.5246546872159,28.0644216730384,28.0644216730384,30175.062570898,0.0,1.0
2024-07-05,29.08,29.24,28.9811,29.05,31739,28.4756937282609,28.6323687969171,28.3788489514478,28.4463171528878,32412.5595958349,0.0,1.0
2024-07-08,29.14,29.18,29.0601,29.1128,21252,28.5344468790069,28.573615646171,28.4562072665968,28.5078121173354,21703.0062866091,0.0,1.0
2024-07-09,28.95,29.08,28.92,29.06,49584,28.3483952349777,28.4756937282609,28.3190186596047,28.4561093446788,50636.2631147762,0.0,1.0
2024-07-10,29.32,29.32,28.84,29.29,49986,28.7107063312451,28.7107063312451,28.2406811252766,28.6813297558721,51046.7942895936,0.0,1.0
2024-07-11,29.45,29.4696,29.27,29.27,29401,28.8380048245283,28.8571975204387,28.6617453722901,28.6617453722901,30024.9429621962,0.0,1.0
2024-07-12,29.98,29.98,29.66,29.73,41871,29.3569909894519,29.3569909894519,29.0436408521395,29.1121861946766,42759.5791561551,0.0,1.0
2024-07-15,29.38,29.64,29.37,29.64,30102,28.7694594819912,29.0240564685575,28.7596672902002,29.0240564685575,30740.8194635567,0.0,1.0
2024-07-16,29.48,29.515,29.37,29.39,28597,28.8673813999013,28.9016540711699,28.7596672902002,28.7792516737822,29203.8806125616,0.0,1.0
2024-07-17,29.2,29.38,29.17,29.295,35928,28.593200029753,28.7694594819912,28.56382345438,28.6862258517676,36690.4578329235,0.0,1.0
2024-07-18,29.0,29.28,28.84,29.16,37076,28.3973561939328,28.6715375640811,28.2406811252766,28.554031262589,37862.8204913569,0.0,1.0
2024-07-19,28.73,28.84,28.72,28.82,35274,28.1329670155755,28.2406811252766,28.1231748237845,28.2210967416946,36022.5787574745,0.0,1.0
2024-07-22,29.2054,29.74,28.77,28.77,75943,28.5984878133202,29.1219783864676,28.1721357827395,28.1721357827395,77554.6492764893,0.0,1.0
2024-07-23,29.0,29.17,28.8804,28.92,22749,28.3973561939328,28.56382345438,28.2802415801123,28.3190186596047,23231.7753629809,0.0,1.0
2024-07-24,28.52,28.87,28.4,28.87,53751,27.9273309879642,28.2700577006496,27.8098246864721,28.2700577006496,54891.6944716509,0.0,1.0
2024-07-25,28.49,28.69,28.2393,28.48,39620,27.8979544125912,28.0937982484114,27.6524641643906,27.8881622208002,40460.8088215439,0.0,1.0
2024-07-26,28.81,28.85,28.5901,28.67,42121,28.2113045499036,28.2504733170676,27.9959742524192,28.0742138648294,43014.884613131,0.0,1.0
2024-07-29,28.63,28.86,28.5901,28.63,45101,28.0350450976654,28.2602655088586,27.9959742524192,28.0350450976654,46058.1256602839,0.0,1.0
2024-07-30,28.6035,28.6142,28.49,28.6142,47014,28.0090957894192,28.0195734346356,27.8979544125912,28.0195734346356,48011.7230170637,0.0,1.0
2024-07-31,29.03,29.21,28.79,28.79,52982,28.4267327693058,28.602992221544,28.1917201663215,28.1917201663215,54106.3748859929,0.0,1.0
2024-08-01,28.3917,28.985,28.27,28.88,33300,27.8016971672856,28.3826679062463,27.682526193189,28.2798498924406,34006.6868691926,0.0,1.0
2024-08-02,27.85,28.41,27.7501,28.41,33510,27.2712541379665,27.8196168782631,27.1734301419743,27.8196168782631,34221.1434530524,0.0,1.0
2024-08-05,27.3148,27.52,26.53,26.53,28395,26.7471760333116,26.9481118088631,25.978684821553,25.978684821553,28997.593803325,0.0,1.0
2024-08-06,27.62,27.705,27.4601,27.49,1347343,27.0460337267732,27.1292673569968,26.889456580035,26.9187352334901,1375936.08127323,0.0,1.0
2024-08-07,27.63,28.059,27.63,28.03,57425,27.0558259185642,27.4759109463986,27.0558259185642,27.4475135902047,58643.663467369,0.0,1.0
2024-08-08,28.19,28.19,27.7466,27.8,47907,27.6041886588609,27.6041886588609,27.1700028748474,27.2222931790114,48923.6741093817,0.0,1.0
2024-08-09,28.2,28.29,28.0,28.0,27621,27.6139808506519,27.702110576771,27.4181370148317,27.4181370148317,28207.1681085276,0.0,1.0
2024-08-12,28.25,28.35,28.1513,28.19,21103,27.6629418096069,27.760863727517,27.5662928766297,27.6041886588609,21550.8442342514,0.0,1.0
2024-08-13,28.8,28.92,28.3501,28.3501,50766,28.2015123581126,28.3190186596047,27.760961649435,27.760961649435,51843.3473153583,0.0,1.0
2024-08-14,28.8,28.8,28.6001,28.61,52393,28.2015123581126,28.2015123581126,28.0057664442102,28.0154607140833,53504.8752293576,0.0,1.0
2024-08-15,29.23,29.4,28.9101,29.02,46159,28.622576605126,28.7890438655732,28.3093243897316,28.4169405775148,47138.5783542062,0.0,1.0
2024-08-16,29.24,29.32,29.1773,29.19,40971,28.6323687969171,28.7107063312451,28.5709717543874,28.583407837962,41840.4795110417,0.0,1.0
2024-08-19,29.53,29.59,29.4,29.42,45424,28.9163423588564,28.9750955096024,28.7890438655732,28.8086282491553,46387.9803106969,0.0,1.0
2024-08-20,29.36,29.5,29.3153,29.48,58317,28.7498750984092,28.8869657834833,28.7061040011034,28.8673813999013,59554.593337859,0.0,1.0
2024-08-21,29.6038,29.67,29.47,29.5,42638,28.988608734274,29.0534330439305,28.8575892081103,28.8869657834833,43542.8562981573,0.0,1.0
2024-08-22,29.41,29.82,29.33,29.82,26213,28.7988360573642,29.2003159207957,28.7204985230362,29.2003159207957,26769.2877748393,0.0,1.0
2024-08-23,29.79,29.85,29.38,29.38,65205,29.1709393454227,29.2296924961687,28.7694594819912,28.7694594819912,66588.7692884596,0.0,1.0
2024-08-26,29.6,29.73,29.58,29.63,54782,28.9848877013935,29.1121861946766,28.9653033178114,29.0142642767665,55944.5741762195,0.0,1.0
2024-08-27,29.7,29.8188,29.64,29.65,48663,29.0828096193036,29.1991408577808,29.0240564685575,29.0338486603485,49695.7178112769,0.0,1.0
2024-08-28,29.65,29.73,29.49,29.695,36962,29.0338486603485,29.1121861946766,28.8771735916923,29.0779135234081,37746.4012029759,0.0,1.0
2024-08-29,29.7109,30.175,29.7001,29.83,33048,29.0934831083558,29.5479387293766,29.0829075412215,29.2101081125867,33749.3389685609,0.0,1.0
2024-08-30,29.86,29.8699,29.6425,29.8599,33910,29.2394846879598,29.2491789578329,29.0265045165053,29.2393867660418,34629.6321842138,0.0,1.0
2024-09-03,29.3,29.57,29.2688,29.57,33922,28.6911219476631,28.9555111260204,28.6605703092752,28.9555111260204,34641.8868461488,0.0,1.0
2024-09-04,29.21,29.33,29.16,29.25,22953,28.602992221544,28.7204985230362,28.554031262589,28.6421609887081,23440.1046158732,0.0,1.0
2024-09-05,29.09,29.33,29.06,29.23,34091,28.4854859200519,28.7204985230362,28.4561093446788,28.622576605126,34814.4733350644,0.0,1.0
2024-09-06,28.6818,29.0214,28.62,29.0214,28998,28.0857686511428,28.4183114843655,28.0252529058744,28.4183114843655,29613.390565551,0.0,1.0
2024-09-09,28.86,28.98,28.83,28.8368,31519,28.2602655088586,28.3777718103508,28.2308889334856,28.2375476239035,32187.8907936962,0.0,1.0
2024-09-10,28.79,28.96,28.62,28.7,67882,28.1917201663215,28.3581874267687,28.0252529058744,28.1035904402024,69322.5801217579,0.0,1.0
2024-09-11,29.0573,29.07,28.6101,28.6101,71954,28.4534654528953,28.4659015364699,28.0155586360012,28.0155586360012,73480.9954049815,0.0,1.0
2024-09-12,29.21,29.29,29.03,29.03,31087,28.602992221544,28.6813297558721,28.4267327693058,28.4267327693058,31746.7229640418,0.0,1.0
2024-09-13,29.55,30.12,29.39,29.5,36892,28.9359267424384,29.4940816745261,28.7792516737822,28.8869657834833,37674.9156750227,0.0,1.0
2024-09-16,29.61,29.77,29.38,29.41,39469,28.9946798931845,29.1513549618407,28.7694594819912,28.7988360573642,40306.6043255304,0.0,1.0
2024-09-17,29.48,29.6,29.3505,29.535,72461,28.8673813999013,28.9848877013935,28.7405725162077,28.9212384547519,73998.7548717288,0.0,1.0
2024-09-18,29.34,29.6,29.3337,29.34,49826,28.7302907148272,28.9848877013935,28.7241216339988,28.7302907148272,50883.3987971288,0.0,1.0
2024-09-19,29.95,30.0798,29.8183,30.07,54393,29.3276144140789,29.4547170635262,29.1986512481912,29.445120715571,55547.3188851649,0.0,1.0
2024-09-20,29.8,30.2,29.64,30.04,80838,29.1807315372137,29.5724192088541,29.0240564685575,29.415744140198,82553.5301240779,0.0,1.0
2024-09-23,29.81,29.9138,29.56,29.56,34728,29.1905237290047,29.2921666797954,28.9457189342294,28.9457189342294,35464.9916394391,0.0,1.0
2024-09-24,30.26,30.37,29.9,29.9,60832,29.6311723596002,29.7388864693013,29.2786534551238,29.2786534551238,62122.9662350368,0.0,1.0
2024-09-25,30.55,30.56,30.04,30.22,67265,29.9151459215395,29.9249381133305,29.415744140198,29.5920035924362,68692.4862539413,0.0,1.0
2024-09-26,31.02,31.04,30.694,30.98,64132,30.3753789357171,30.3949633192991,30.0561534833301,30.336210168553,65492.9982671189,0.0,1.0
2024-09-27,30.9739,31.3427,30.97,30.97,36051,30.3302369315605,30.691372964813,30.326417976762,30.326417976762,36816.0681177557,0.0,1.0
2024-09-30,30.74,30.98,30.495,30.53,86492,30.1011975655687,30.336210168553,29.861288866689,29.8955615379575,88327.5183390454,0.0,1.0
2024-10-01,30.52,30.5828,30.27,30.46,70388,29.8857693461665,29.947264310614,29.6409645513912,29.8270161954204,71881.7620224844,0.0,1.0
2024-10-02,30.6685,30.68,30.46,30.46,35847,30.031183394263,30.0424444148227,29.8270161954204,29.8270161954204,36607.7388648633,0.0,1.0
2024-10-03,30.34,30.4429,30.271,30.34,40900,29.7095098939283,29.8102715474578,29.6419437705703,29.7095098939283,41767.9727612606,0.0,1.0
2024-10-04,30.53,30.9384,30.28,30.28,48147,29.8955615379575,30.2954746507024,29.6507567431822,29.6507567431822,49168.7673480786,0.0,1.0
2024-10-07,30.66,30.71,30.45,30.65,40283,30.0228600312407,30.0718209901957,29.8172240036294,30.0130678394496,41137.878893444,0.0,1.0
2024-10-08,30.22,30.27,30.1704,30.23,43053,29.5920035924362,29.6409645513912,29.5434343211527,29.6017957842272,43966.6633567372,0.0,1.0
2024-10-09,30.24,30.63,30.1119,30.14,48904,29.6115879760182,29.9934834558676,29.4861499991753,29.5136660581081,49941.8322718017,0.0,1.0
2024-10-10,30.3,30.3,29.84,29.88,27311,29.6703411267643,29.6703411267643,29.2199003043777,29.2590690715418,27890.5893418774,0.0,1.0
2024-10-11,30.39,30.51,29.66,29.96,40581,29.7584708528834,29.8759771543755,29.0436408521395,29.3374066058699,41442.2029981593,0.0,1.0
2024-10-14,30.5119,30.55,30.4501,30.55,33473,29.8778376708158,29.9151459215395,29.8173219255473,29.9151459215395,34183.3582454199,0.0,1.0
2024-10-15,29.925,30.2,29.9026,30.2,31491,29.3031339346013,29.5724192088541,29.2811994249895,29.5724192088541,32159.2965825149,0.0,1.0
2024-10-16,30.03,30.13,29.88,29.88,59980,29.4059519484069,29.5038738663171,29.2590690715418,29.2590690715418,61252.885237663,0.0,1.0
2024-10-17,30.23,30.282,29.77,30.26,42779,29.6017957842272,29.6527151815404,29.1513549618407,29.6311723596002,43686.8485758916,0.0,1.0
2024-10-18,30.43,30.49,30.2506,30.4,31268,29.7976396200474,29.8563927707935,29.6219676993167,29.7682630446744,31931.5641148923,0.0,1.0
2024-10-21,30.17,30.27,30.0602,30.23,36175,29.5430426334811,29.6409645513912,29.4355243676158,29.6017957842272,36942.6996244157,0.0,1.0
2024-10-22,30.06,30.07,29.77,29.77,26032,29.43532852378,29.445120715571,29.1513549618407,29.1513549618407,26584.4466239886,0.0,1.0
2024-10-23,29.84,29.95,29.61,29.61,28432,29.2199003043777,29.3276144140789,28.9946798931845,28.9946798931845,29035.3790109575,0.0,1.0
2024-10-24,29.95,29.97,29.7601,29.95,28429,29.3276144140789,29.3471987976609,29.1416606919676,29.3276144140789,29032.3153454738,0.0,1.0
2024-10-25,29.96,30.15,29.85,30.14,35924,29.3374066058699,29.5234582498991,29.2296924961687,29.5136660581081,36686.3729456119,0.0,1.0
2024-10-28,30.12,30.14,28.4553,28.84,51672,29.4940816745261,29.5136660581081,27.8639755070764,28.2406811252766,52768.574291439,0.0,1.0
2024-10-29,30.25,30.25,29.91,30.15,25432,29.6213801678092,29.6213801678092,29.2884456469148,29.5234582498991,25971.7135272465,0.0,1.0
2024-10-30,29.58,29.85,29.58,29.62,42600,28.9653033178114,29.2296924961687,28.9653033178114,29.0044720849755,43504.0498686969,0.0,1.0
2024-10-31,29.42,29.905,29.1601,29.68,28314,28.8086282491553,29.2835495510193,28.5541291845069,29.0632252357215,28914.8748352648,0.0,1.0
2024-11-01,29.4741,29.68,29.4741,29.62,22039,28.8616040067446,29.0632252357215,28.8616040067446,29.0044720849755,22506.7078651693,0.0,1.0
2024-11-04,29.55,29.6925,29.4601,29.56,32125,28.9359267424384,29.0754654754603,28.8478949382372,28.9457189342294,32806.7512214058,0.0,1.0
2024-11-05,29.82,29.82,29.67,29.7,40862,29.2003159207957,29.2003159207957,29.0534330439305,29.0828096193036,41729.1663318003,0.0,1.0
2024-11-06,29.38,29.93,29.2521,29.31,60121,28.7694594819912,29.3080300304968,28.6442173489842,28.7009141394541,61396.8775153973,0.0,1.0
2024-11-07,29.95,29.95,29.798,29.8,33732,29.3276144140789,29.3276144140789,29.1787730988555,29.1807315372137,34447.854698847,0.0,1.0
2024-11-08,29.49,29.49,29.35,29.47,49987,28.8771735916923,28.8771735916923,28.7400829066182,28.8575892081103,51047.8155114214,0.0,1.0
2024-11-11,29.43,29.46,29.32,29.41,34337,28.8184204409463,28.8477970163193,28.7107063312451,28.7988360573642,35065.6939047287,0.0,1.0
2024-11-12,28.9,28.99,28.69,28.875,49139,28.2994342760227,28.3875640021418,28.0937982484114,28.2749537965451,50181.819401359,0.0,1.0
2024-11-13,28.72,28.79,28.4,28.66,67432,28.1231748237845,28.1917201663215,27.8098246864721,28.0644216730384,68863.030299201,0.0,1.0
2024-11-14,28.65,29.2086,28.59,28.59,51863,28.0546294812474,28.6016213146933,27.9958763305013,27.9958763305013,52963.6276605687,0.0,1.0
2024-11-15,28.53,28.89,28.49,28.89,82977,27.9371231797553,28.2896420842317,27.8979544125912,28.2896420842317,84737.9236139637,0.0,1.0
2024-11-18,28.7522,28.8342,28.47,28.6,68671,28.1547056813515,28.2350016540378,27.8783700290092,28.0056685222923,70128.3241439738,0.0,1.0
2024-11-19,28.82,28.83,28.39,28.39,58211,28.2210967416946,28.2308889334856,27.8000324946811,27.8000324946811,59446.3438241012,0.0,1.0
2024-11-20,28.6601,28.72,28.48,28.49,83322,28.0645195949563,28.1231748237845,27.8881622208002,27.8979544125912,85090.2451445907,0.0,1.0
2024-11-21,28.8,28.81,28.47,28.47,53896,28.2015123581126,28.2113045499036,27.8783700290092,27.8783700290092,55039.7716366968,0.0,1.0
2024-11-22,28.98,29.085,28.71,28.74,84791,28.3777718103508,28.4805898241564,28.1133826319935,28.1427592073665,86590.420009781,0.0,1.0
2024-11-25,28.97,29.8299,28.68,28.68,56653,28.3679796185597,29.2100101906688,28.0840060566204,28.0840060566204,57855.2802162274,0.0,1.0
2024-11-26,28.68,29.08,28.65,29.08,52405,28.0840060566204,28.4756937282609,28.0546294812474,28.4756937282609,53517.1298912925,0.0,1.0
2024-11-27,28.9051,28.97,28.63,28.63,71877,28.3044282938361,28.3679796185597,28.0350450976654,28.0350450976654,73402.361324233,0.0,1.0
2024-11-29,29.15,29.2,28.925,28.925,32721,28.5442390707979,28.593200029753,28.3239147555002,28.3239147555002,33415.3994308365,0.0,1.0
2024-12-02,29.32,29.43,29.14,29.3,44874,28.7107063312451,28.8184204409463,28.5344468790069,28.6911219476631,45826.3083053499,0.0,1.0
2024-12-03,29.52,29.65,29.4201,29.53,69409,28.9065501670654,29.0338486603485,28.8087261710732,28.9163423588564,70881.9858529666,0.0,1.0
2024-12-04,29.5,29.6299,29.17,29.43,66810,28.8869657834833,29.0141663548486,28.56382345438,28.8184204409463,68227.8303222451,0.0,1.0
2024-12-05,29.68,29.7999,29.56,29.56,61298,29.0632252357215,29.1806336152958,28.9457189342294,28.9457189342294,62598.8556068401,0.0,1.0
2024-12-06,29.68,29.84,29.67,29.8276,40045,29.0632252357215,29.2199003043777,29.0534330439305,29.2077579865569,40894.828098403,0.0,1.0
2024-12-09,29.9844,30.17,29.9844,30.1486,53560,29.3612995538399,29.5430426334811,29.3612995538399,29.5220873430483,54696.6411025213,0.0,1.0
2024-12-10,29.55,29.779,29.55,29.69,55963,28.9359267424384,29.1601679344526,28.9359267424384,29.0730174275126,57150.6371549738,0.0,1.0
2024-12-11,29.7339,29.78,29.57,29.72,57009,29.1160051494751,29.1611471536317,28.9555111260204,29.1023940028856,58218.835186961,0.0,1.0
2024-12-12,29.48,29.715,29.44,29.44,140577,28.8673813999013,29.0974979069901,28.8282126327373,28.8282126327373,143560.300901216,0.0,1.0
2024-12-13,29.46,29.63,29.37,29.37,24003,28.8477970163193,29.0142642767665,28.7596672902002,28.7596672902002,24512.3875351721,0.0,1.0
2024-12-16,29.36,29.64,29.36,29.64,75860,28.7498750984092,29.0240564685575,28.7498750984092,29.0240564685575,77469.8878647733,0.0,1.0
2024-12-17,29.4,29.5099,29.31,29.43,41640,28.7890438655732,28.8966600533564,28.7009141394541,28.8184204409463,42523.6769139094,0.0,1.0
2024-12-18,28.65,29.45,28.65,29.16,58288,28.0546294812474,28.8380048245283,28.0546294812474,28.554031262589,59524.9779048498,0.0,1.0
2024-12-19,28.58,28.7899,28.54,28.6751,73676,27.9860841387103,28.1916222444036,27.9469153715463,28.0792078826428,75239.5393926317,0.0,1.0
2024-12-20,28.62,28.82,28.17,28.17,55064,28.0252529058744,28.2210967416946,27.5846042752788,27.5846042752788,56232.5587316883,0.0,1.0
2024-12-23,28.24,28.29,28.02,28.2,42969,28.24,28.29,28.02,28.2,42969,0.59930442,1.0
2024-12-24,28.598,28.88,28.12,28.12,153418,28.598,28.88,28.12,28.12,153418,0.0,1.0
2024-12-26,28.7163,28.73,28.4001,28.6,83057,28.7163,28.73,28.4001,28.6,83057,0.0,1.0
2024-12-27,28.3,28.7999,28.3,28.58,76026,28.3,28.7999,28.3,28.58,76026,0.0,1.0
2024-12-30,28.09,28.5422,27.99,27.99,88179,28.09,28.5422,27.99,27.99,88179,0.0,1.0
2024-12-31,28.02,28.475,28.02,28.32,58664,28.02,28.475,28.02,28.32,58664,0.0,1.0
2025-01-02,27.99,29.09,27.93,29.09,68618,27.99,29.09,27.93,29.09,68618,0.0,1.0
2025-01-03,28.12,28.28,27.91,28.13,49198,28.12,28.28,27.91,28.13,49198,0.0,1.0
2025-01-06,28.55,28.81,28.4801,28.52,85665,28.55,28.81,28.4801,28.52,85665,0.0,1.0
2025-01-07,28.47,28.57,28.37,28.37,40023,28.47,28.57,28.37,28.37,40023,0.0,1.0
2025-01-08,28.32,29.9599,28.0732,28.2,45562,28.32,29.9599,28.0732,28.2,45562,0.0,1.0
2025-01-10,27.85,28.13,27.83,27.83,64272,27.85,28.13,27.83,27.83,64272,0.0,1.0
2025-01-13,27.66,27.74,26.445,27.41,55468,27.66,27.74,26.445,27.41,55468,0.0,1.0
2025-01-14,27.8998,28.16,27.6,27.6,56084,27.8998,28.16,27.6,27.6,56084,0.0,1.0
2025-01-15,28.21,28.3488,28.1151,28.17,52757,28.21,28.3488,28.1151,28.17,52757,0.0,1.0
2025-01-16,28.56,28.63,28.26,28.6,89107,28.56,28.63,28.26,28.6,89107,0.0,1.0
2025-01-17,28.5928,28.722,28.4364,28.48,42150,28.5928,28.722,28.4364,28.48,42150,0.0,1.0
2025-01-21,29.05,29.54,28.65,28.65,37374,29.05,29.54,28.65,28.65,37374,0.0,1.0
2025-01-22,29.16,29.3,27.53,28.98,137179,29.16,29.3,27.53,28.98,137179,0.0,1.0
2025-01-23,29.34,29.34,29.07,29.07,62110,29.34,29.34,29.07,29.07,62110,0.0,1.0
2025-01-24,29.59,29.78,29.42,29.61,121770,29.59,29.78,29.42,29.61,121770,0.0,1.0
2025-01-27,29.44,29.44,29.1601,29.3,72614,29.44,29.44,29.1601,29.3,72614,0.0,1.0
2025-01-28,29.34,29.47,28.96,29.17,83724,29.34,29.47,28.96,29.17,83724,0.0,1.0
2025-01-29,29.35,29.52,28.82,29.19,100080,29.35,29.52,28.82,29.19,100080,0.0,1.0
2025-01-30,29.82,30.05,29.41,29.41,34122,29.82,30.05,29.41,29.41,34122,0.0,1.0
2025-01-31,29.51,30.0,29.499,30.0,73598,29.51,30.0,29.499,30.0,73598,0.0,1.0
2025-02-03,29.12,29.3102,28.57,28.57,36366,29.12,29.3102,28.57,28.57,36366,0.0,1.0
2025-02-04,29.48,29.57,29.41,29.52,42650,29.48,29.57,29.41,29.52,42650,0.0,1.0
2025-02-05,29.79,30.09,29.6142,29.615,74695,29.79,30.09,29.6142,29.615,74695,0.0,1.0
2025-02-06,29.95,30.0,29.8472,29.925,71590,29.95,30.0,29.8472,29.925,71590,0.0,1.0
2025-02-07,29.77,30.05,29.6801,30.03,75948,29.77,30.05,29.6801,30.03,75948,0.0,1.0
2025-02-10,30.03,30.04,29.92,29.95,68537,30.03,30.04,29.92,29.95,68537,0.0,1.0
2025-02-11,30.08,30.16,29.91,30.13,50433,30.08,30.16,29.91,30.13,50433,0.0,1.0
2025-02-12,30.28,30.29,29.91,30.0,57157,30.28,30.29,29.91,30.0,57157,0.0,1.0
2025-02-13,30.44,30.52,30.24,30.27,54581,30.44,30.52,30.24,30.27,54581,0.0,1.0
2025-02-14,30.67,30.99,30.55,30.99,87507,30.67,30.99,30.55,30.99,87507,0.0,1.0
2025-02-18,30.77,31.1499,30.72,30.72,71346,30.77,31.1499,30.72,30.72,71346,0.0,1.0
2025-02-19,30.5,30.79,30.4626,30.64,40458,30.5,30.79,30.4626,30.64,40458,0.0,1.0
2025-02-20,30.66,31.64,30.5812,30.6307,60821,30.66,31.64,30.5812,30.6307,60821,0.0,1.0
2025-02-21,30.6,31.13,30.5601,30.87,112403,30.6,31.13,30.5601,30.87,112403,0.0,1.0
2025-02-24,30.27,30.63,30.27,30.63,136558,30.27,30.63,30.27,30.63,136558,0.0,1.0
2025-02-25,30.47,30.63,30.371,30.53,45983,30.47,30.63,30.371,30.53,45983,0.0,1.0
2025-02-26,30.7,30.9589,30.66,30.692,73554,30.7,30.9589,30.66,30.692,73554,0.0,1.0
2025-02-27,30.28,30.9,30.03,30.9,87025,30.28,30.9,30.03,30.9,87025,0.0,1.0
2025-02-28,30.35,30.35,30.0297,30.24,47569,30.35,30.35,30.0297,30.24,47569,0.0,1.0
2025-03-03,30.36,30.8077,30.06,30.68,59701,30.36,30.8077,30.06,30.68,59701,0.0,1.0
2025-03-04,30.4547,30.7,30.0316,30.19,92985,30.4547,30.7,30.0316,30.19,92985,0.0,1.0
2025-03-05,31.43,31.54,30.61,30.66,119704,31.43,31.54,30.61,30.66,119704,0.0,1.0
2025-03-06,31.12,31.29,30.9,31.17,128354,31.12,31.29,30.9,31.17,128354,0.0,1.0
2025-03-07,31.35,31.35,30.9391,31.11,48576,31.35,31.35,30.9391,31.11,48576,0.0,1.0
2025-03-10,30.33,31.37,30.14,30.54,73100,30.33,31.37,30.14,30.54,73100,0.0,1.0
2025-03-11,30.52,30.59,30.13,30.38,68832,30.52,30.59,30.13,30.38,68832,0.0,1.0
2025-03-12,30.48,31.17,30.33,31.17,61569,30.48,31.17,30.33,31.17,61569,0.0,1.0
2025-03-13,30.27,30.4992,30.24,30.47,71900,30.27,30.4992,30.24,30.47,71900,0.0,1.0
2025-03-14,30.9698,31.23,30.47,30.47,56797,30.9698,31.23,30.47,30.47,56797,0.0,1.0
2025-03-17,31.28,31.42,31.1101,31.14,126664,31.28,31.42,31.1101,31.14,126664,0.0,1.0
2025-03-18,31.26,31.3608,31.12,31.12,207818,31.26,31.3608,31.12,31.12,207818,0.0,1.0
2025-03-19,31.31,31.46,31.1501,31.23,93880,31.31,31.46,31.1501,31.23,93880,0.0,1.0
2025-03-20,31.13,32.225,30.95,31.0,76071,31.13,32.225,30.95,31.0,76071,0.0,1.0
2025-03-21,30.92,30.97,30.71,30.97,61258,30.92,30.97,30.71,30.97,61258,0.0,1.0
2025-03-24,30.47,30.95,30.24,30.8943,65044,30.47,30.95,30.24,30.8943,65044,0.0,1.0
2025-03-25,30.9,31.0028,30.76,30.8,60665,30.9,31.0028,30.76,30.8,60665,0.0,1.0
2025-03-26,30.5951,30.9442,30.476,30.9,56633,30.5951,30.9442,30.476,30.9,56633,0.0,1.0
2025-03-27,30.58,30.9173,30.35,30.35,56237,30.58,30.9173,30.35,30.35,56237,0.0,1.0
2025-03-28,30.25,30.42,30.21,30.34,41610,30.25,30.42,30.21,30.34,41610,0.0,1.0
2025-03-31,30.06,30.43,29.72,29.72,57993,30.06,30.43,29.72,29.72,57993,0.0,1.0
2025-04-01,30.04,30.24,29.88,29.92,71957,30.04,30.24,29.88,29.92,71957,0.0,1.0
2025-04-02,30.18,30.29,29.69,29.69,69341,30.18,30.29,29.69,29.69,69341,0.0,1.0
2025-04-03,29.74,30.085,29.61,29.89,75517,29.74,30.085,29.61,29.89,75517,0.0,1.0
2025-04-04,27.724,28.53,27.59,28.34,84141,27.724,28.53,27.59,28.34,84141,0.0,1.0
2025-04-07,26.6595,27.72,26.35,26.35,179897,26.6595,27.72,26.35,26.35,179897,0.0,1.0
2025-04-08,26.42,27.53,26.18,27.53,123811,26.42,27.53,26.18,27.53,123811,0.0,1.0
2025-04-09,28.3586,29.58,26.28,26.4066,77912,28.3586,29.58,26.28,26.4066,77912,0.0,1.0
2025-04-10,27.86,28.05,27.36,27.92,56493,27.86,28.05,27.36,27.92,56493,0.0,1.0
2025-04-11,28.483,28.66,27.84,27.87,91751,28.483,28.66,27.84,27.87,91751,0.0,1.0
2025-04-14,28.77,29.05,28.3733,28.59,134926,28.77,29.05,28.3733,28.59,134926,0.0,1.0
2025-04-15,29.105,29.2099,28.97,29.09,101130,29.105,29.2099,28.97,29.09,101130,0.0,1.0
2025-04-16,28.92,29.1818,28.72,28.995,82867,28.92,29.1818,28.72,28.995,82867,0.0,1.0
2025-04-17,29.28,29.4,29.04,29.2896,67369,29.28,29.4,29.04,29.2896,67369,0.0,1.0
2025-04-21,28.855,29.1402,28.73,28.76,96396,28.855,29.1402,28.73,28.76,96396,0.0,1.0
2025-04-22,29.76,29.9,29.1,29.1,104695,29.76,29.9,29.1,29.1,104695,0.0,1.0
2025-04-23,29.87,30.19,29.81,30.04,71183,29.87,30.19,29.81,30.04,71183,0.0,1.0
2025-04-24,30.2591,30.33,29.72,29.72,48975,30.2591,30.33,29.72,29.72,48975,0.0,1.0
2025-04-25,30.44,30.45,30.13,30.13,95064,30.44,30.45,30.13,30.13,95064,0.0,1.0
2025-04-28,30.49,30.59,30.3201,30.37,366662,30.49,30.59,30.3201,30.37,366662,0.0,1.0
2025-04-29,30.56,30.74,30.27,30.27,72071,30.56,30.74,30.27,30.27,72071,0.0,1.0
2025-04-30,30.72,30.74,30.3,30.3,123054,30.72,30.74,30.3,30.3,123054,0.0,1.0
2025-05-01,30.5,30.76,30.471,30.53,116841,30.5,30.76,30.471,30.53,116841,0.0,1.0
2025-05-02,31.1,31.28,30.82,30.89,70266,31.1,31.28,30.82,30.89,70266,0.0,1.0
2025-05-05,31.07,31.32,30.99,30.99,89825,31.07,31.32,30.99,30.99,89825,0.0,1.0
2025-05-06,30.97,31.2299,30.93,30.93,48317,30.97,31.2299,30.93,30.93,48317,0.0,1.0
2025-05-07,30.99,31.06,30.81,30.948966,53853,30.99,31.06,30.81,30.948966,53853,0.0,1.0
2025-05-08,30.965,31.11,30.8853,30.9591,55606,30.965,31.11,30.8853,30.9591,55606,0.0,1.0
2025-05-09,31.12,31.16,30.9601,31.04,77809,31.12,31.16,30.9601,31.04,77809,0.0,1.0
2025-05-12,31.34,31.48,31.1411,31.48,48055,31.34,31.48,31.1411,31.48,48055,0.0,1.0
2025-05-13,31.6329,31.71,31.33,31.33,56031,31.6329,31.71,31.33,31.33,56031,0.0,1.0
2025-05-14,31.51,32.3,31.36,31.52,103824,31.51,32.3,31.36,31.52,103824,0.0,1.0
2025-05-15,31.66,31.81,31.47,31.55,83361,31.66,31.81,31.47,31.55,83361,0.0,1.0
2025-05-16,31.77,32.19,31.55,32.19,59824,31.77,32.19,31.55,32.19,59824,0.0,1.0
2025-05-19,32.0,32.0189,31.8,31.8,63053,32.0,32.0189,31.8,31.8,63053,0.0,1.0
2025-05-20,32.16,32.22,32.07,32.07,55342,32.16,32.22,32.07,32.07,55342,0.0,1.0
2025-05-21,31.99,32.37,31.9701,32.07,75177,31.99,32.37,31.9701,32.07,75177,0.0,1.0
2025-05-22,32.1,32.1499,31.795,31.88,69326,32.1,32.1499,31.795,31.88,69326,0.0,1.0
2025-05-23,31.92,32.07,31.3,31.51,132927,31.92,32.07,31.3,31.51,132927,0.0,1.0
2025-05-27,32.33,32.43,31.715,32.15,78297,32.33,32.43,31.715,32.15,78297,0.0,1.0
2025-05-28,31.9649,32.37,31.87,31.87,69989,31.9649,32.37,31.87,31.87,69989,0.0,1.0
2025-05-29,32.3,32.34,32.02,32.1,131575,32.3,32.34,32.02,32.1,131575,0.0,1.0
2025-05-30,32.04,32.21,31.92,32.0,41472,32.04,32.21,31.92,32.0,41472,0.0,1.0
2025-06-02,32.41,32.41,31.7,32.28,64899,32.41,32.41,31.7,32.28,64899,0.0,1.0
2025-06-03,32.43,32.51,31.9,31.92,64770,32.43,32.51,31.9,31.92,64770,0.0,1.0
2025-06-04,32.41,32.6,32.41,32.4772,45377,32.41,32.6,32.41,32.4772,45377,0.0,1.0
2025-06-05,32.47,32.67,32.43,32.43,80080,32.47,32.67,32.43,32.43,80080,0.0,1.0
2025-06-06,32.6478,32.83,32.42,32.83,43151,32.6478,32.83,32.42,32.83,43151,0.0,1.0
2025-06-09,32.662,32.86,32.14,32.51,82408,32.662,32.86,32.14,32.51,82408,0.0,1.0
2025-06-10,32.71,33.02,32.67,33.02,59960,32.71,33.02,32.67,33.02,59960,0.0,1.0
2025-06-11,32.74,32.9483,32.61,32.61,51778,32.74,32.9483,32.61,32.61,51778,0.0,1.0
2025-06-12,32.92,33.0,32.48,32.48,46186,32.92,33.0,32.48,32.48,46186,0.0,1.0
2025-06-13,32.449,32.6807,32.38,32.45,55827,32.449,32.6807,32.38,32.45,55827,0.0,1.0
2025-06-16,32.58,32.9626,31.5,32.2,61025,32.58,32.9626,31.5,32.2,61025,0.0,1.0
2025-06-17,32.13,32.5288,32.07,32.28,40166,32.13,32.5288,32.07,32.28,40166,0.0,1.0
2025-06-18,32.17,32.52,31.87,32.52,44084,32.17,32.52,31.87,32.52,44084,0.0,1.0
2025-06-20,31.87,32.152,31.87,31.95,53305,31.87,32.152,31.87,31.95,53305,0.0,1.0
2025-06-23,32.0,32.0,30.1574,31.76,61841,32.0,32.0,30.1574,31.76,61841,0.0,1.0
2025-06-24,32.58,32.75,32.0,32.0,78562,32.58,32.75,32.0,32.0,78562,0.0,1.0
2025-06-25,32.39,33.1982,31.16,32.25,88946,32.39,33.1982,31.16,32.25,88946,0.0,1.0
2025-06-26,32.883,33.11,31.2,32.5,143829,32.883,33.11,31.2,32.5,143829,0.0,1.0
2025-06-27,33.11,34.315,32.54,32.79,69626,33.11,34.315,32.54,32.79,69626,0.0,1.0
2025-06-30,33.32,33.85,32.8875,33.08,71303,33.32,33.85,32.8875,33.08,71303,0.0,1.0
2025-07-01,32.99,34.45,32.94,34.45,113808,32.99,34.45,32.94,34.45,113808,0.0,1.0
2025-07-02,33.57,34.36,33.02,33.702,74458,33.57,34.36,33.02,33.702,74458,0.0,1.0
2025-07-03,33.41,33.9299,32.92,33.33,179102,33.41,33.9299,32.92,33.33,179102,0.0,1.0
2025-07-07,32.73,33.7,32.1,33.7,3301336,32.73,33.7,32.1,33.7,3301336,0.0,1.0
2025-07-08,32.98,33.16,32.76,32.76,109864,32.98,33.16,32.76,32.76,109864,0.0,1.0
2025-07-09,33.26,33.33,33.0914,33.2,55469,33.26,33.33,33.0914,33.2,55469,0.0,1.0
2025-07-10,33.2,33.32,33.03,33.03,40844,33.2,33.32,33.03,33.03,40844,0.0,1.0
2025-07-11,33.04,33.17,32.94,33.0,39971,33.04,33.17,32.94,33.0,39971,0.0,1.0
2025-07-14,33.02,33.05,32.69,32.69,42330,33.02,33.05,32.69,32.69,42330,0.0,1.0
2025-07-15,32.94,33.0,32.8273,32.95,50392,32.94,33.0,32.8273,32.95,50392,0.0,1.0
2025-07-16,33.007,33.03,32.7008,32.82,38631,33.007,33.03,32.7008,32.82,38631,0.0,1.0
2025-07-17,33.3,33.32,32.8,32.8,53058,33.3,33.32,32.8,32.8,53058,0.0,1.0
2025-07-18,33.18,33.3199,33.1,33.31,63188,33.18,33.3199,33.1,33.31,63188,0.0,1.0
2025-07-21,33.18,33.47,33.175,33.18,71365,33.18,33.47,33.175,33.18,71365,0.0,1.0
2025-07-22,33.53,33.53,33.1794,33.2285,52900,33.53,33.53,33.1794,33.2285,52900,0.0,1.0
2025-07-23,34.03,34.29,33.79,34.01,44215,34.03,34.29,33.79,34.01,44215,0.0,1.0
2025-07-24,33.91,34.13,33.82,33.9,49002,33.91,34.13,33.82,33.9,49002,0.0,1.0
2025-07-25,34.01,34.04,33.56,34.0,59800,34.01,34.04,33.56,34.0,59800,0.0,1.0
2025-07-28,33.5,33.5848,33.3601,33.4901,30676,33.5,33.5848,33.3601,33.4901,30676,0.0,1.0
2025-07-29,33.4765,33.71,33.3401,33.71,72223,33.4765,33.71,33.3401,33.71,72223,0.0,1.0
2025-07-30,33.08,33.2999,33.0101,33.23,40550,33.08,33.2999,33.0101,33.23,40550,0.0,1.0
2025-07-31,32.75,32.99,32.74,32.78,51332,32.75,32.99,32.74,32.78,51332,0.0,1.0
2025-08-01,32.62,33.0,32.37,33.0,65475,32.62,33.0,32.37,33.0,65475,0.0,1.0
2025-08-04,32.975,33.02,32.795,32.795,29950,32.975,33.02,32.795,32.795,29950,0.0,1.0
2025-08-05,33.1,33.11,32.9166,32.99,44721,33.1,33.11,32.9166,32.99,44721,0.0,1.0
2025-08-06,33.31,33.46,33.08,33.08,66505,33.31,33.46,33.08,33.08,66505,0.0,1.0
2025-08-07,33.39,33.64,33.3,33.64,49199,33.39,33.64,33.3,33.64,49199,0.0,1.0
2025-08-08,33.73,33.75,33.5189,33.56,32577,33.73,33.75,33.5189,33.56,32577,0.0,1.0
2025-08-11,33.55,33.68,33.45,33.68,51106,33.55,33.68,33.45,33.68,51106,0.0,1.0
2025-08-12,33.84,34.0499,33.42,33.42,81976,33.84,34.0499,33.42,33.42,81976,0.0,1.0
2025-08-13,34.29,34.29,33.92,33.92,68612,34.29,34.29,33.92,33.92,68612,0.0,1.0
2025-08-14,34.17,34.17,33.9101,33.9101,56026,34.17,34.17,33.9101,33.9101,56026,0.0,1.0
2025-08-15,34.15,34.38,34.1207,34.38,46132,34.15,34.38,34.1207,34.38,46132,0.0,1.0
2025-08-18,34.15,35.16,34.1,35.16,39580,34.15,35.16,34.1,35.16,39580,0.0,1.0
2025-08-19,34.06,34.2399,34.06,34.11,40115,34.06,34.2399,34.06,34.11,40115,0.0,1.0
2025-08-20,34.15,34.25,34.04,34.06,35365,34.15,34.25,34.04,34.06,35365,0.0,1.0
2025-08-21,34.045,34.26,33.95,34.26,47363,34.045,34.26,33.95,34.26,47363,0.0,1.0
2025-08-22,34.47,34.62,34.4301,34.515,52845,34.47,34.62,34.4301,34.515,52845,0.0,1.0
2025-08-25,34.17,34.54,34.17,34.48,52612,34.17,34.54,34.17,34.48,52612,0.0,1.0
2025-08-26,34.255,34.3286,34.1216,34.1796,28225,34.255,34.3286,34.1216,34.1796,28225,0.0,1.0
2025-08-27,34.1117,34.13,33.6801,33.6801,32333,34.1117,34.13,33.6801,33.6801,32333,0.0,1.0
2025-08-28,34.27,34.38,33.92,33.92,54812,34.27,34.38,33.92,33.92,54812,0.0,1.0
2025-08-29,34.13,34.28,33.9617,34.02,52500,34.13,34.28,33.9617,34.02,52500,0.0,1.0
2025-09-02,33.82,33.83,33.59,33.6601,54583,33.82,33.83,33.59,33.6601,54583,0.0,1.0
2025-09-03,33.85,33.92,33.72,33.83,36671,33.85,33.92,33.72,33.83,36671,0.0,1.0
2025-09-04,34.09,34.09,33.7901,33.85,38082,34.09,34.09,33.7901,33.85,38082,0.0,1.0
2025-09-05,34.41,34.46,34.1201,34.44,46823,34.41,34.46,34.1201,34.44,46823,0.0,1.0
2025-09-08,34.64,34.73,34.4301,34.71,37535,34.64,34.73,34.4301,34.71,37535,0.0,1.0
2025-09-09,34.79,34.9,34.6801,34.9,51667,34.79,34.9,34.6801,34.9,51667,0.0,1.0
2025-09-10,34.8151,35.05,34.77,35.05,50520,34.8151,35.05,34.77,35.05,50520,0.0,1.0
2025-09-11,35.26,35.26,34.93,34.93,48251,35.26,35.26,34.93,34.93,48251,0.0,1.0
2025-09-12,35.0,35.16,34.9601,35.01,40597,35.0,35.16,34.9601,35.01,40597,0.0,1.0
2025-09-15,35.26,35.35,35.17,35.17,51243,35.26,35.35,35.17,35.17,51243,0.0,1.0
2025-09-16,35.29,35.45,35.16,35.16,50962,35.29,35.45,35.16,35.16,50962,0.0,1.0
2025-09-17,35.395,35.65,35.24,35.25,67112,35.395,35.65,35.24,35.25,67112,0.0,1.0
2025-09-18,35.61,35.61,35.2,35.2,55307,35.61,35.61,35.2,35.2,55307,0.0,1.0
2025-09-19,35.17,35.59,35.17,35.25,71033,35.17,35.59,35.17,35.25,71033,0.0,1.0
2025-09-22,35.45,35.61,35.29,35.54,43824,35.45,35.61,35.29,35.54,43824,0.0,1.0
2025-09-23,35.503,35.82,35.49,35.69,49143,35.503,35.82,35.49,35.69,49143,0.0,1.0
2025-09-24,35.39,35.66,35.33,35.33,82316,35.39,35.66,35.33,35.33,82316,0.0,1.0
2025-09-25,35.13,35.2699,35.06,35.129,42948,35.13,35.2699,35.06,35.129,42948,0.0,1.0
2025-09-26,35.21,35.44,35.09,35.44,38765,35.21,35.44,35.09,35.44,38765,0.0,1.0
2025-09-29,35.39,35.5884,35.3,35.3,51322,35.39,35.5884,35.3,35.3,51322,0.0,1.0
2025-09-30,35.49,35.72,35.3,35.3,49818,35.49,35.72,35.3,35.3,49818,0.0,1.0
2025-10-01,36.13,36.13,35.68,35.68,55138,36.13,36.13,35.68,35.68,55138,0.0,1.0
2025-10-02,36.03,36.205,35.91,36.205,44398,36.03,36.205,35.91,36.205,44398,0.0,1.0
2025-10-03,36.22,36.42,36.12,36.12,44477,36.22,36.42,36.12,36.12,44477,0.0,1.0
2025-10-06,36.443,36.62,36.24,36.24,61087,36.443,36.62,36.24,36.24,61087,0.0,1.0
2025-10-07,36.04,36.5,36.04,36.5,53909,36.04,36.5,36.04,36.5,53909,0.0,1.0
2025-10-08,36.25,36.3935,36.12,36.14,57897,36.25,36.3935,36.12,36.14,57897,0.0,1.0
2025-10-09,35.91,36.19,35.85,36.13,46781,35.91,36.19,35.85,36.13,46781,0.0,1.0
2025-10-10,34.89,35.95,34.88,35.95,34012,34.89,35.95,34.88,35.95,34012,0.0,1.0
2025-10-13,35.62,35.69,35.4,35.4,23538,35.62,35.69,35.4,35.4,23538,0.0,1.0
2025-10-14,35.44,35.74,35.18,35.18,48721,35.44,35.74,35.18,35.18,48721,0.0,1.0
2025-10-15,35.753,35.98,35.5758,35.61,44878,35.753,35.98,35.5758,35.61,44878,0.0,1.0
2025-10-16,35.8,36.12,35.7,35.87,37229,35.8,36.12,35.7,35.87,37229,0.0,1.0
2025-10-17,36.0,36.04,35.59,35.59,55350,36.0,36.04,35.59,35.59,55350,0.0,1.0
2025-10-20,36.255,36.37,36.07,36.108,39864,36.255,36.37,36.07,36.108,39864,0.0,1.0
2025-10-21,35.83,36.13,35.83,35.93,169474,35.83,36.13,35.83,35.93,169474,0.0,1.0
2025-10-22,35.8,36.16,35.59,36.16,48300,35.8,36.16,35.59,36.16,48300,0.0,1.0
2025-10-23,36.023,36.12,35.73,35.73,38335,36.023,36.12,35.73,35.73,38335,0.0,1.0
2025-10-24,36.21,36.25,36.11,36.11,59794,36.21,36.25,36.11,36.11,59794,0.0,1.0
2025-10-27,36.4561,36.54,36.27,36.27,66486,36.4561,36.54,36.27,36.27,66486,0.0,1.0
2025-10-28,36.63,36.63,36.38,36.47,81813,36.63,36.63,36.38,36.47,81813,0.0,1.0
2025-10-29,36.37,36.86,36.29,36.86,55583,36.37,36.86,36.29,36.86,55583,0.0,1.0
2025-10-30,36.07,36.33,36.07,36.07,42938,36.07,36.33,36.07,36.07,42938,0.0,1.0
2025-10-31,36.01,36.12,35.91,35.91,46704,36.01,36.12,35.91,35.91,46704,0.0,1.0
2025-11-03,36.09,36.28,36.075,36.13,39254,36.09,36.28,36.075,36.13,39254,0.0,1.0
2025-11-04,35.6,35.92,35.6,35.78,56312,35.6,35.92,35.6,35.78,56312,0.0,1.0
2025-11-05,35.9703,36.04,35.52,35.52,64443,35.9703,36.04,35.52,35.52,64443,0.0,1.0
2025-11-06,35.815,36.0705,35.73,36.0705,30181,35.815,36.0705,35.73,36.0705,30181,0.0,1.0
2025-11-07,35.745,35.76,35.42,35.52,60978,35.745,35.76,35.42,35.52,60978,0.0,1.0
2025-11-10,36.28,36.33,35.99,35.99,36942,36.28,36.33,35.99,35.99,36942,0.0,1.0
2025-11-11,36.463,36.65,36.29,36.29,38737,36.463,36.65,36.29,36.29,38737,0.0,1.0
2025-11-12,36.53,36.72,36.5,36.61,37021,36.53,36.72,36.5,36.61,37021,0.0,1.0
2025-11-13,36.25,36.615,36.13,36.24,53795,36.25,36.615,36.13,36.24,53795,0.0,1.0
2025-11-14,36.013,36.2791,35.97,35.97,44617,36.013,36.2791,35.97,35.97,44617,0.0,1.0
2025-11-17,35.647,35.97,35.5,35.68,56082,35.647,35.97,35.5,35.68,56082,0.0,1.0
2025-11-18,35.283,35.48,35.03,35.12,38443,35.283,35.48,35.03,35.12,38443,0.0,1.0
2025-11-19,35.15,35.385,35.0,35.11,35671,35.15,35.385,35.0,35.11,35671,0.0,1.0
2025-11-20,34.58,35.77,34.58,35.77,62394,34.58,35.77,34.58,35.77,62394,0.0,1.0
2025-11-21,35.1051,35.23,34.66,35.04,63273,35.1051,35.23,34.66,35.04,63273,0.0,1.0
2025-11-24,35.17,35.36,35.08,35.12,57364,35.17,35.36,35.08,35.12,57364,0.0,1.0
2025-11-25,35.6,35.63,35.21,35.21,63415,35.6,35.63,35.21,35.21,63415,0.0,1.0
2025-11-26,35.933,36.11,35.7801,35.922,47989,35.933,36.11,35.7801,35.922,47989,0.0,1.0