date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-03,24.6656,24.83,24.6656,24.83,115,24.3758109627038,24.5382794744071,24.3758109627038,24.5382794744071,116.367164331068,0.0,1.0
2023-05-04,24.4616,24.49,24.438,24.438,712,24.1742077000063,24.202274036578,24.1508849696158,24.1508849696158,720.464530467133,0.0,1.0
2023-05-05,24.9382,24.95,24.78,24.8,5883156,24.6452082637398,24.6568696289351,24.4888669100205,24.5086319357751,5953097.22641137,0.0,1.0
2023-05-08,24.9043,24.9043,24.86,24.86,2128,24.6117065450857,24.6117065450857,24.5679270130391,24.5679270130391,2153.29848431749,0.0,1.0
2023-05-09,24.8064,24.89,24.8,24.82,12146,24.5149567440166,24.5975745516711,24.5086319357751,24.5283969615298,12290.3963301317,0.0,1.0
2023-05-10,24.9114,24.92,24.69,24.85,16610,24.6187231292286,24.6272220903031,24.3999242941245,24.5580445001618,16807.4660829481,0.0,1.0
2023-05-11,24.8735,24.88,24.739,24.739,9636,24.5812684054235,24.5876920387938,24.4483486072234,24.4483486072234,9750.55648255799,0.0,1.0
2023-05-12,24.8239,24.88,24.71,24.88,2379,24.532251141552,24.5876920387938,24.4196893198792,24.5876920387938,2407.28246907487,0.0,1.0
2023-05-15,24.92,24.92,24.825,24.8266,7454,24.6272220903031,24.6272220903031,24.5333382179685,24.5349194200288,7542.61602542416,0.0,1.0
2023-05-16,24.7778,25.05,24.77,24.79,19038,24.4866927571875,24.7556947577084,24.4789843971432,24.4987494228978,19264.3310829119,0.0,1.0
2023-05-17,25.0769,25.0769,24.8301,24.8301,4332,24.7822787173484,24.7822787173484,24.5383782995359,24.5383782995359,4383.50048593204,0.0,1.0
2023-05-18,25.2874,25.2874,25.0701,25.0701,8671,24.9903056134161,24.9903056134161,24.7755586085918,24.7755586085918,8774.08419056252,0.0,1.0
2023-05-19,25.2677,26.8,25.22,25.47,154128,24.9708370630478,26.4851345112409,24.9236974766229,25.1707602985562,155960.333078424,0.0,1.0
2023-05-22,25.2837,25.36,25.28,25.36,9942,24.9866490836515,25.0620526569055,24.9829925538869,25.0620526569055,10060.1943285172,0.0,1.0
2023-05-23,25.0634,25.248,25.0516,25.248,7375,24.768937324964,24.9513685126795,24.7572759597687,24.9513685126795,7462.67684297064,0.0,1.0
2023-05-24,24.8597,24.93,24.8,24.82,11714,24.5676305376528,24.6371046031804,24.5086319357751,24.5283969615298,11853.2605476011,0.0,1.0
2023-05-25,25.07,25.12,24.96,25.01,34793,24.775459783463,24.8248723478497,24.6667521418124,24.716164706199,35206.6325962682,0.0,1.0
2023-05-26,25.3426,25.46,25.34,25.362,8115,25.044857084499,25.1608777856788,25.0422876311509,25.064029159481,8211.47424823143,0.0,1.0
2023-05-30,25.4,25.44,25.38,25.4341,13391,25.1015827084149,25.1411127599242,25.0818176826602,25.1352820773266,13550.1973700637,0.0,1.0
2023-05-31,25.2696,25.29,25.18,25.238,7231,24.9727147404945,24.9928750667642,24.8841674251136,24.9414859998021,7316.96491546044,0.0,1.0
2023-06-01,25.4861,25.525,25.26,25.26,2341,25.1866711442887,25.2251141193815,24.9632275281323,24.9632275281323,2368.83071042634,0.0,1.0
2023-06-02,25.9101,25.9101,25.7701,25.7701,6529,25.6056896902874,25.6056896902874,25.4673345100048,25.4673345100048,6606.61926884818,0.0,1.0
2023-06-05,25.8348,26.24,25.818,25.8593,16650,25.5312743683211,25.9317137901105,25.5146717466872,25.5554865248706,16847.9416183676,0.0,1.0
2023-06-06,25.9688,25.97,25.8503,25.89,5734,25.6637000408773,25.6648859424226,25.546592263281,25.585825839404,5802.16800238559,0.0,1.0
2023-06-07,25.9054,26.02,25.8901,26.02,6530,25.6010449092351,25.7142985068092,25.5859246645327,25.7142985068092,6607.63115723366,0.0,1.0
2023-06-08,26.0376,26.0376,25.86,25.86,3734,25.7316917294733,25.7316917294733,25.556178300772,25.556178300772,3778.3912314105,0.0,1.0
2023-06-09,26.0523,26.21,26.005,26.21,7818,25.746219023403,25.9020662514785,25.6994747374932,25.9020662514785,7910.94339774163,0.0,1.0
2023-06-12,26.2569,26.2569,26.06,26.1099,7975,25.9484152368732,25.9484152368732,25.7538285583186,25.8031422975764,8069.80987426316,0.0,1.0
2023-06-13,26.4452,26.4452,26.34,26.4249,11388,26.1345029543533,26.1345029543533,26.0305389188838,26.1144414532123,11523.3849339321,0.0,1.0
2023-06-14,26.4119,26.53,26.27,26.49,19274,26.1015941864718,26.218306663553,25.9613613287425,26.1787766120437,19503.1367418869,0.0,1.0
2023-06-15,26.7525,26.7525,26.51,26.58,8183,26.4381925750736,26.4381925750736,26.1985416377983,26.2677192279396,8280.28265844457,0.0,1.0
2023-06-16,26.657,26.95,26.655,26.82,24315,26.3438145770951,26.6333722044008,26.3418380745196,26.5048995369955,24604.0660931296,0.0,1.0
2023-06-20,26.5544,26.6,26.4563,26.4563,5257,26.2424199949737,26.2874842536943,26.1454725436471,26.1454725436471,5319.49724250802,0.0,1.0
2023-06-21,26.4837,26.73,26.36,26.36,13557,26.172550628931,26.4159569210996,26.0503039446384,26.0503039446384,13718.1708420546,0.0,1.0
2023-06-22,26.4801,26.73,26.34,26.4,13873,26.1689929242951,26.4159569210996,26.0305389188838,26.0898339961477,14037.9275718687,0.0,1.0
2023-06-23,26.4108,26.62,26.26,26.27,34091,26.1005071100552,26.307249279449,25.9514788158651,25.9613613287425,34496.286949656,0.0,1.0
2023-06-26,26.2061,26.3286,26.19,26.3286,4086,25.8982120714563,26.0192728542036,25.8823012257238,26.0192728542036,4134.57594310212,0.0,1.0
2023-06-27,26.5439,26.6,26.23,26.33,16289,26.2320433564525,26.2874842536943,25.9218312772331,26.0206564060064,16482.6499112066,0.0,1.0
2023-06-28,26.5327,26.8,26.49,26.58,173959,26.2209749420299,26.4851345112409,26.1787766120437,26.2677192279396,176027.091651028,0.0,1.0
2023-06-29,26.645,26.66,26.56,26.56,9258,26.3319555616423,26.3467793309583,26.247954202185,26.247954202185,9368.06267284369,0.0,1.0
2023-06-30,26.9644,27.206,26.74,26.74,10819,26.6476030229442,26.8863645340604,26.4258394339769,26.4258394339769,10947.6204425897,0.0,1.0
2023-07-03,26.9892,26.9892,26.93,26.9549,1034,26.6721116548799,26.6721116548799,26.6136071786462,26.6382146357107,1046.29259059412,0.0,1.0
2023-07-05,26.92,26.9599,26.9,26.925,4374,26.6037246657688,26.6431558921494,26.5839596400142,26.6086659222075,4425.99979812253,0.0,1.0
2023-07-06,26.6692,26.68,26.5,26.5318,12943,26.3558712428054,26.3665443567129,26.188659124921,26.2200855158709,13096.8713733653,0.0,1.0
2023-07-07,26.6393,26.875,26.6393,26.72,83295,26.3263225293022,26.5592533578208,26.3263225293022,26.4060744082222,84285.2430691851,0.0,1.0
2023-07-10,26.6943,26.73,26.56,26.56,20090,26.3806763501275,26.4159569210996,26.247954202185,26.247954202185,20328.8376644448,0.0,1.0
2023-07-11,26.9,26.91,26.75,26.75,93814,26.5839596400142,26.5938421528915,26.4357219468542,26.4357219468542,94929.2969961285,0.0,1.0
2023-07-12,27.107,27.1965,26.86,27.1501,18913,26.7885276565749,26.876976146827,26.5444295885048,26.8311212870762,19137.8450347259,0.0,1.0
2023-07-13,27.33,27.36,27.2401,27.2401,10221,27.0089076937393,27.0385552323713,26.9200639029721,26.9200639029721,10342.5111880682,0.0,1.0
2023-07-14,27.2734,27.45,27.27,27.44,26511,26.9529726708536,27.1274978482672,26.9496126164753,27.1176153353899,26826.1729876603,0.0,1.0
2023-07-17,27.4123,27.4123,27.3407,27.3407,4855,27.0902407747197,27.0902407747197,27.019481982518,27.019481982518,4912.71811154203,0.0,1.0
2023-07-18,27.64,27.645,27.43,27.46,9160,27.3152655929365,27.3202068493752,27.1077328225126,27.1373803611446,9268.89761106591,0.0,1.0
2023-07-19,27.66,27.7403,27.6412,27.7403,39230,27.3350306186911,27.4143871970961,27.3164514944818,27.4143871970961,39696.3813626765,0.0,1.0
2023-07-20,27.49,27.62,27.395,27.395,4920,27.1670278997766,27.2955005671818,27.0731440274419,27.0731440274419,4978.49085659872,0.0,1.0
2023-07-21,27.5,27.61,27.49,27.5012,22389,27.1769104126539,27.2856180543045,27.1670278997766,27.1780963141992,22655.1690626806,0.0,1.0
2023-07-24,27.61,27.61,27.5433,27.6,8577,27.2856180543045,27.2856180543045,27.2197016934127,27.2757355414272,8678.96668232668,0.0,1.0
2023-07-25,27.69,27.73,27.62,27.62,17863,27.3646781573231,27.4042082088324,27.2955005671818,27.2955005671818,18075.362229964,0.0,1.0
2023-07-26,27.69,27.72,27.5615,27.69,14219,27.3646781573231,27.3943256959551,27.2376878668495,27.3646781573231,14388.0409532474,0.0,1.0
2023-07-27,27.5063,27.91,27.5,27.86,4680,27.1831363957666,27.5820934406244,27.1769104126539,27.5326808762377,4735.63764408171,0.0,1.0
2023-07-28,27.76,27.81,27.71,27.73,8296,27.4338557474644,27.4832683118511,27.3844431830778,27.4042082088324,8394.62604600469,0.0,1.0
2023-07-31,27.8175,27.89,27.775,27.8354,9291,27.4906801965091,27.5623284148697,27.4486795167804,27.5083698945595,9401.45498956477,0.0,1.0
2023-08-01,27.76,27.78,27.7201,27.78,4697,27.4338557474644,27.4536207732191,27.3944245210839,27.4536207732191,4752.83974663501,0.0,1.0
2023-08-02,27.4,27.58,27.4,27.58,10473,27.0780852838806,27.2559705156725,27.0780852838806,27.2559705156725,10597.5070612111,0.0,1.0
2023-08-03,27.37,27.46,27.28,27.28,16484,27.0484377452486,27.1373803611446,26.9594951293527,26.9594951293527,16679.9681463767,0.0,1.0
2023-08-04,27.27,27.61,27.14,27.4308,25419,26.9496126164753,27.2856180543045,26.8211399490701,27.1085234235428,25721.1908707079,0.0,1.0
2023-08-07,27.38,27.4,27.35,27.3674,7034,27.0583202581259,27.0780852838806,27.028672719494,27.0458682919005,7117.6229035194,0.0,1.0
2023-08-08,27.31,27.31,27.06,27.158,7971,26.9891426679846,26.9891426679846,26.7420798460514,26.8389284722492,8065.76232072124,0.0,1.0
2023-08-09,27.19,27.38,26.91,27.1314,16146,26.8705525134567,27.0583202581259,26.5938421528915,26.8126409879956,16337.9498720819,0.0,1.0
2023-08-10,27.17,27.4,26.98,26.98,8916,26.850787487702,27.0780852838806,26.6630197430328,26.6630197430328,9021.99684500697,0.0,1.0
2023-08-11,27.11,27.13,26.985,27.04,16241,26.7914924104381,26.8112574361927,26.6679609994715,26.7223148202968,16434.0792687032,0.0,1.0
2023-08-14,27.2311,27.2311,27.06,27.06,13286,26.9111696413825,26.9111696413825,26.7420798460514,26.7420798460514,13443.9490895875,0.0,1.0
2023-08-15,26.99,27.08,26.9199,26.98,14482,26.6729022559101,26.7618448718061,26.60362584064,26.6630197430328,14654.1675986306,0.0,1.0
2023-08-16,26.71,27.02,26.71,26.98,7780,26.3961918953449,26.7025497945421,26.3961918953449,26.6630197430328,7872.49163909311,0.0,1.0
2023-08-17,26.57,26.795,26.53,26.77,23418,26.2578367150623,26.4801932548022,26.218306663553,26.4554869726089,23696.4022113474,0.0,1.0
2023-08-18,26.56,26.6,26.4,26.4,6309,26.247954202185,26.2874842536943,26.0898339961477,26.0898339961477,6384.00382404092,0.0,1.0
2023-08-21,26.71,26.7523,26.5401,26.5401,8778,26.3961918953449,26.437994924816,26.2282880015591,26.2282880015591,8882.35624780968,0.0,1.0
2023-08-22,26.56,26.76,26.56,26.76,20206,26.247954202185,26.4456044597316,26.247954202185,26.4456044597316,20446.2167171613,0.0,1.0
2023-08-23,26.9617,27.01,26.8,26.84,8445,26.6449347444673,26.6926672816648,26.4851345112409,26.5246645627502,8545.39741544231,0.0,1.0
2023-08-24,26.57,27.02,26.57,27.02,11914,26.2578367150623,26.7025497945421,26.2578367150623,26.7025497945421,12055.6382246986,0.0,1.0
2023-08-25,26.78,26.83,26.55,26.73,9101,26.4653694854862,26.5147820498729,26.2380716893077,26.4159569210996,9209.19619632216,0.0,1.0
2023-08-28,26.91,26.96,26.84,26.9343,4901,26.5938421528915,26.6432547172781,26.5246645627502,26.6178566591834,4959.26497727446,0.0,1.0
2023-08-29,27.3,27.31,27.1264,27.1264,8019,26.9792601551073,26.9891426679846,26.8076997315569,26.8076997315569,8114.33296322463,0.0,1.0
2023-08-30,27.3843,27.48,27.3843,27.425,6849,27.0625697386632,27.1571453868992,27.0625697386632,27.1027915660739,6930.4235522042,0.0,1.0
2023-08-31,27.46,27.55,27.4383,27.5348,12248,27.1373803611446,27.2263229770405,27.1159353082008,27.211301557467,12393.6089454514,0.0,1.0
2023-09-01,27.4593,27.535,27.356,27.535,13405,27.1366885852432,27.2114992077245,27.0346022272204,27.2114992077245,13564.3638074605,0.0,1.0
2023-09-05,27.29,27.39,27.29,27.39,12400,26.96937764223,27.0682027710033,26.96937764223,27.0682027710033,12547.4159800456,0.0,1.0
2023-09-06,27.1636,27.172,27.01,27.1497,11298,26.8444626794605,26.8527639902775,26.6926672816648,26.8307259865611,11432.3149792383,0.0,1.0
2023-09-07,27.06,27.11,26.97,27.01,21630,26.7420798460514,26.7914924104381,26.6531372301555,26.6926672816648,21887.1457780956,0.0,1.0
2023-09-08,27.11,27.1807,27.0914,27.14,6993,26.7914924104381,26.8613617764808,26.7731109364862,26.8211399490701,7076.13547971439,0.0,1.0
2023-09-11,27.2873,27.3296,27.18,27.2306,18523,26.9667093637531,27.0085123932242,26.8606700005794,26.9106755157386,18743.2085643858,0.0,1.0
2023-09-12,27.1475,27.25,27.1101,27.25,4345,26.828551833728,26.9298475907207,26.7915912355668,26.9298475907207,4396.65503494339,0.0,1.0
2023-09-13,27.18,27.24,27.16,27.1691,9977,26.8606700005794,26.9199650778433,26.8409049748247,26.8498980615431,10095.6104220092,0.0,1.0
2023-09-14,27.28,27.38,27.2,27.25,11646,26.9594951293527,27.0583202581259,26.880435026334,26.9298475907207,11784.4521373879,0.0,1.0
2023-09-15,27.0339,27.17,27.03,27.17,4464,26.7162864874416,26.850787487702,26.7124323074194,26.850787487702,4517.0697528164,0.0,1.0
2023-09-18,27.05,27.125,27.03,27.0621,19250,26.7321973331741,26.8063161797541,26.7124323074194,26.7441551737557,19478.8514206352,0.0,1.0
2023-09-19,26.99,27.0099,26.84,26.91,6580,26.6729022559101,26.692568456536,26.5246645627502,26.5938421528915,6658.22557650805,0.0,1.0
2023-09-20,26.79,27.12,26.79,27.078,10660,26.4752519983635,26.8013749233154,26.4752519983635,26.7598683692306,10786.7301892973,0.0,1.0
2023-09-21,26.365,26.56,26.365,26.53,4940,26.0552452010771,26.247954202185,26.0552452010771,26.218306663553,4998.72862430847,0.0,1.0
2023-09-22,26.26,26.5,26.26,26.41,7049,25.9514788158651,26.188659124921,25.9514788158651,26.0997165090251,7132.80122930171,0.0,1.0
2023-09-25,26.38,26.43,26.25,26.25,19119,26.0700689703931,26.1194815347797,25.9415963029878,25.9415963029878,19346.2940421364,0.0,1.0
2023-09-26,26.05,26.23,26.014,26.23,280026,25.7439460454412,25.9218312772331,25.7083689990828,25.9218312772331,283355.057034536,0.0,1.0
2023-09-27,26.07,26.12,25.94,26.1,15149,25.7637110711959,25.8131236355825,25.6352384037906,25.7933586098279,15329.0971517508,0.0,1.0
2023-09-28,26.26,26.45,26.11,26.11,22373,25.9514788158651,26.1392465605344,25.8032411227052,25.8032411227052,22638.9788485129,0.0,1.0
2023-09-29,26.1,26.44,26.07,26.42,83497,25.7933586098279,26.129364047657,25.7637110711959,26.1095990219024,84489.6445230535,0.0,1.0
2023-10-02,26.1044,26.1114,25.98,26.11,9339,25.7977069154939,25.804624674508,25.6747684552999,25.8032411227052,9450.02563206818,0.0,1.0
2023-10-03,25.74,26.06,25.6725,26.01,19539,25.437588146244,25.7538285583186,25.3708811843221,25.7044159939319,19771.2871640412,0.0,1.0
2023-10-04,25.99,25.9999,25.73,25.79,21510,25.6846509681773,25.6944346559258,25.4277056333667,25.4870007106307,21765.7191718371,0.0,1.0
2023-10-05,25.94,25.98,25.752,25.76,23030,25.6352384037906,25.6747684552999,25.4494471616968,25.4573531719987,23303.7895177782,0.0,1.0
2023-10-06,26.26,26.26,25.73,25.76,5491,25.9514788158651,25.9514788158651,25.4277056333667,25.4573531719987,5556.27912471212,0.0,1.0
2023-10-09,26.35,26.4,26.12,26.12,14884,26.0404214317611,26.0898339961477,25.8131236355825,25.8131236355825,15060.9467295966,0.0,1.0
2023-10-10,26.57,26.6828,26.5536,26.555,12631,26.2578367150623,26.3693114603186,26.2416293939435,26.2430129457463,12781.1621970932,0.0,1.0
2023-10-11,26.7,26.7,26.4773,26.59,16110,26.3863093824676,26.3863093824676,26.1662258206895,26.277601740817,16301.5218902043,0.0,1.0
2023-10-12,26.43,26.64,26.32,26.5806,11631,26.1194815347797,26.3270143052036,26.0107738931291,26.2683121787123,11769.2738116056,0.0,1.0
2023-10-13,26.26,26.59,26.24,26.59,8540,25.9514788158651,26.277601740817,25.9317137901105,26.277601740817,8641.52681206365,0.0,1.0
2023-10-16,26.6161,26.635,26.47,26.47,28382,26.3033950994268,26.322073048765,26.159011586289,26.159011586289,28719.4161569075,0.0,1.0
2023-10-17,26.5807,26.7599,26.49,26.51,42817,26.2684110038411,26.4455056346028,26.1787766120437,26.1985416377983,43326.0250014202,0.0,1.0
2023-10-18,26.19,26.4778,26.19,26.4638,10982,25.8823012257238,26.1667199463333,25.8823012257238,26.1528844283051,11112.5582494242,0.0,1.0
2023-10-19,26.02,26.1999,25.98,26.16,11282,25.7142985068092,25.8920849134724,25.6747684552999,25.8526536870918,11416.1247650705,0.0,1.0
2023-10-20,25.69,25.91,25.68,25.91,18013,25.3881755818574,25.6055908651586,25.3782930689801,25.6055908651586,18227.1454877872,0.0,1.0
2023-10-23,25.6,25.83,25.59,25.68,20251,25.2992329659614,25.52653076214,25.2893504530841,25.3782930689801,20491.7516945083,0.0,1.0
2023-10-24,25.84,25.9,25.69,25.77,17397,25.5364132750173,25.5957083522813,25.3881755818574,25.467235684876,17603.8222423268,0.0,1.0
2023-10-25,25.441,25.64,25.43,25.63,9775,25.1421010112119,25.3387630174708,25.1312302470468,25.3288805045934,9891.20896814076,0.0,1.0
2023-10-26,25.1829,25.4099,25.155,25.38,12471,24.8870333538481,25.1113663961634,24.8594611429203,25.0818176826602,12619.2600554152,0.0,1.0
2023-10-27,25.0135,25.17,24.982,25.17,14902,24.7196235857061,24.8742849122363,24.6884936701425,24.8742849122363,15079.1607205354,0.0,1.0
2023-10-30,25.35,25.3863,25.21,25.3,13551,25.0521701440282,25.0880436657729,24.9138149637456,25.0027575796416,13712.0995117417,0.0,1.0
2023-10-31,25.54,25.5499,25.33,25.33,25938,25.2399378886975,25.249721576446,25.0324051182736,25.0324051182736,26246.3609427759,0.0,1.0
2023-11-01,25.8178,25.83,25.61,25.625,26031,25.5144740964297,25.52653076214,25.3091154788388,25.3239392481548,26340.4665626262,0.0,1.0
2023-11-02,26.26,26.27,26.09,26.09,54082,25.9514788158651,25.9613613287425,25.7834760969505,25.7834760969505,54724.9476639375,0.0,1.0
2023-11-03,26.5812,26.68,26.5,26.57,12569,26.2689051294849,26.3665443567129,26.188659124921,26.2578367150623,12718.425117193,0.0,1.0
2023-11-06,26.59,26.59,26.46,26.58,175841,26.277601740817,26.277601740817,26.1491290734117,26.2677192279396,177931.465592515,0.0,1.0
2023-11-07,26.6541,26.9,26.585,26.6,32213,26.3409486483607,26.5839596400142,26.2726604843783,26.2874842536943,32595.9605617102,0.0,1.0
2023-11-08,26.66,26.72,26.52,26.72,76499,26.3467793309583,26.4060744082222,26.2084241506757,26.4060744082222,77408.4496014117,0.0,1.0
2023-11-09,26.4319,26.71,26.4319,26.71,17931,26.1213592122264,26.3961918953449,26.1213592122264,26.3961918953449,18144.1706401772,0.0,1.0
2023-11-10,26.85,26.85,26.49,26.49,9346,26.5345470756275,26.5345470756275,26.1787766120437,26.1787766120437,9457.10885076661,0.0,1.0
2023-11-13,26.8276,26.86,26.74,26.74,8928,26.5124102467823,26.5444295885048,26.4258394339769,26.4258394339769,9034.13950563281,0.0,1.0
2023-11-14,27.4038,27.4746,27.3,27.3,28584,27.081840638774,27.1518088299455,26.9792601551073,26.9792601551073,28923.817610776,0.0,1.0
2023-11-15,27.4545,27.5899,27.4362,27.51,100441,27.131944979062,27.2657542034211,27.1138599804965,27.1867929255312,101635.081326755,0.0,1.0
2023-11-16,27.46,27.46,27.3401,27.43,12735,27.1373803611446,27.1373803611446,27.0188890317454,27.1077328225126,12886.3985891839,0.0,1.0
2023-11-17,27.52,27.524,27.445,27.46,8592,27.1966754384085,27.2006284435595,27.1225565918286,27.1373803611446,8694.145008109,0.0,1.0
2023-11-20,27.6849,27.74,27.5838,27.5899,28968,27.3596380757557,27.4140907217098,27.2597258705659,27.2657542034211,29312.3827508032,0.0,1.0
2023-11-21,27.5903,27.63,27.53,27.5599,10187,27.2661495039362,27.3053830800592,27.2065579512859,27.2361066647891,10308.1069829616,0.0,1.0
2023-11-22,27.72,27.78,27.7095,27.78,16622,27.3943256959551,27.4536207732191,27.3839490574339,27.4536207732191,16819.608743574,0.0,1.0
2023-11-24,27.77,27.78,27.7204,27.7204,16216,27.4437382603418,27.4536207732191,27.3947209964702,27.3947209964702,16408.782059066,0.0,1.0
2023-11-27,27.6903,27.7499,27.6771,27.68,29833,27.3649746327095,27.4238744094583,27.3519297157114,27.3547956444458,30187.6662042499,0.0,1.0
2023-11-28,27.72,27.72,27.6326,27.64,18820,27.3943256959551,27.3943256959551,27.3079525334073,27.3152655929365,19043.7394148756,0.0,1.0
2023-11-29,27.6605,27.84,27.6605,27.84,10487,27.335524744335,27.5129158504831,27.335524744335,27.5129158504831,10611.6734986079,0.0,1.0
2023-11-30,27.7719,27.7719,27.6,27.67,22805,27.4456159377884,27.4456159377884,27.2757355414272,27.3449131315685,23076.1146310435,0.0,1.0
2023-12-01,27.9904,28.0088,27.79,27.79,62557,27.6615488441581,27.6797326678524,27.4635032860964,27.4635032860964,63300.7017309443,0.0,1.0
2023-12-04,27.89,27.89,27.73,27.73,10794,27.5623284148697,27.5623284148697,27.4042082088324,27.4042082088324,10922.3232329526,0.0,1.0
2023-12-05,27.84,27.8982,27.77,27.85,17697,27.5129158504831,27.5704320754291,27.4437382603418,27.5227983633604,17907.3887579731,0.0,1.0
2023-12-06,27.73,27.925,27.705,27.92,28055,27.4042082088324,27.5969172099404,27.3795019266391,27.5919759535017,28388.5286548531,0.0,1.0
2023-12-07,27.94,27.98,27.84,27.84,43261,27.6117409792563,27.6512710307657,27.5129158504831,27.5129158504831,43775.3034445768,0.0,1.0
2023-12-08,28.11,28.13,27.94,27.98,43049,27.7797436981709,27.7995087239256,27.6117409792563,27.6512710307657,43560.7831068534,0.0,1.0
2023-12-11,28.2,28.22,28.1,28.1,33299,27.8686863140669,27.8884513398216,27.7698611852936,27.7698611852936,33694.8713483498,0.0,1.0
2023-12-12,28.32,28.32,28.24,28.24,19068,27.9872764685948,27.9872764685948,27.9082163655762,27.9082163655762,19294.6877344765,0.0,1.0
2023-12-13,28.71,28.776,28.325,28.3317,54192,28.3726944708107,28.437919055801,27.9922177250335,27.9988390086613,54836.255386341,0.0,1.0
2023-12-14,28.91,28.95,28.71,28.845,55756,28.5703447283572,28.6098747798665,28.3726944708107,28.5061083946546,56418.8488212436,0.0,1.0
2023-12-15,28.82,28.9196,28.73,28.83,22236,28.4814021124613,28.5798319407195,28.3924594965653,28.4912846253386,22500.350139701,0.0,1.0
2023-12-18,28.99,29.04,28.91,28.97,50284,28.6494048313759,28.6988173957625,28.5703447283572,28.6296398056212,50881.7955758556,0.0,1.0
2023-12-19,29.22,29.2288,29.075,29.075,5682068,28.8767026275544,28.8853992388865,28.7334061908332,28.7334061908332,5749618.61475045,0.0,1.0
2023-12-20,28.81,29.2844,28.81,29.182,223307,28.4715195995839,28.9403460104844,28.4715195995839,28.8391490786206,225961.759698068,0.0,1.0
2023-12-21,29.12,29.12,28.8783,29.07,44887,28.7778774987811,28.7778774987811,28.5390171625361,28.7284649343945,45420.6339593795,0.0,1.0
2023-12-22,29.18,29.26,29.16,29.21,31035,28.8371725760451,28.9162326790637,28.8174075502904,28.8668201146771,31403.956043606,0.0,1.0
2023-12-26,29.17,29.23,29.07,29.07,44302,28.9445098294,29.0040460169134,28.8452828502112,28.8452828502112,44647.1316189772,0.11861332,1.0
2023-12-27,29.18,29.23,29.1201,29.19,32032,28.9544325273189,29.0040460169134,28.8949955667848,28.9643552252378,32281.5430458913,0.0,1.0
2023-12-28,29.24,29.36,29.22,29.36,62212,29.0139687148323,29.1330410898589,28.9941233189945,29.1330410898589,62696.6582158774,0.0,1.0
2023-12-29,29.09,29.25,29.02,29.215,40150,28.8651282460489,29.0238914127512,28.7956693606167,28.989161970035,40462.7857546371,0.0,1.0
2024-01-02,28.9,28.9718,28.85,28.87,114567,28.67659698559,28.7478419566477,28.6269834959956,28.6468288918334,115459.526165666,0.0,1.0
2024-01-03,28.6632,28.785,28.644,28.77,65720,28.4416274988707,28.5624859595228,28.4225759188665,28.5476019126445,66231.9870434558,0.0,1.0
2024-01-04,28.59,28.805,28.59,28.74,97987,28.3689933501045,28.5823313553606,28.3689933501045,28.5178338188878,98750.3608403391,0.0,1.0
2024-01-05,28.61,28.78,28.5506,28.63,21183,28.3888387459422,28.5575246105634,28.329897920304,28.40868414178,21348.0246734864,0.0,1.0
2024-01-08,29.03,29.03,28.69,28.69,44051,28.8055920585356,28.8055920585356,28.4682203292934,28.4682203292934,44394.1762211087,0.0,1.0
2024-01-09,28.98,29.04,28.83,28.83,72086,28.7559785689412,28.8155147564545,28.6071381001578,28.6071381001578,72647.5809192718,0.0,1.0
2024-01-10,29.19,29.2,29.0465,29.06,33773,28.9643552252378,28.9742779231567,28.8219645101018,28.8353601522923,34036.1061840936,0.0,1.0
2024-01-11,29.14,29.15,28.9,29.13,49449,28.9147417356434,28.9246644335623,28.67659698559,28.9048190377245,49834.2289609227,0.0,1.0
2024-01-12,29.19,29.21,29.09,29.18,23744,28.9643552252378,28.9842006210756,28.8651282460489,28.9544325273189,23928.9759640872,0.0,1.0
2024-01-16,29.07,29.1507,28.9461,29.14,28266,28.8452828502112,28.9253590224166,28.7223406229961,28.9147417356434,28486.2042874363,0.0,1.0
2024-01-17,28.87,28.92,28.83,28.8788,21375,28.6468288918334,28.6964423814278,28.6071381001578,28.655560866002,21541.5204359991,0.0,1.0
2024-01-18,29.18,29.186,28.9,29.0199,73636,28.9544325273189,28.9603861460703,28.67659698559,28.7955701336375,74209.6560853912,0.0,1.0
2024-01-19,29.51,29.54,29.225,29.2384,522878,29.2818815586423,29.311649652399,28.9990846679539,29.0123810831652,526951.444329093,0.0,1.0
2024-01-22,29.62,29.755,29.59,29.755,29313,29.3910312357501,29.5249876576551,29.3612631419934,29.5249876576551,29541.3608673891,0.0,1.0
2024-01-23,29.67,29.7085,29.5759,29.67,177170,29.4406447253445,29.4788471123322,29.3472721379278,29.4406447253445,178550.230439578,0.0,1.0
2024-01-24,29.68,29.9,29.68,29.79,29968,29.4505674232634,29.668866777479,29.4505674232634,29.5597171003712,30201.4635988783,0.0,1.0
2024-01-25,29.86,29.8699,29.74,29.83,112620,29.6291759858034,29.6389994567431,29.5101036107767,29.5994078920467,113497.358198935,0.0,1.0
2024-01-26,29.83,29.95,29.78,29.84,55866,29.5994078920467,29.7184802670734,29.5497944024523,29.6093305899656,56301.2201486564,0.0,1.0
2024-01-29,30.08,30.11,29.83,29.9,217954,29.847475340019,29.8772434337756,29.5994078920467,29.668866777479,219651.955326679,0.0,1.0
2024-01-30,30.08,30.11,30.02,30.06,64169,29.847475340019,29.8772434337756,29.7879391525056,29.8276299441812,64668.9040869066,0.0,1.0
2024-01-31,29.61,29.96,29.6,29.88,70394,29.3811085378312,29.7284029649923,29.3711858399123,29.6490213816412,70942.3995121274,0.0,1.0
2024-02-01,29.95,29.95,29.62,29.735,90894,29.7184802670734,29.7184802670734,29.3910312357501,29.5051422618173,91602.1033220917,0.0,1.0
2024-02-02,30.27,30.34,29.89,29.89,78693,30.0360066004779,30.1054654859101,29.6589440795601,29.6589440795601,79306.0522886588,0.0,1.0
2024-02-05,30.13,30.2436,29.97,30.16,2475754,29.8970888296134,30.009810677972,29.7383256629112,29.9268569233701,2495041.18762605,0.0,1.0
2024-02-06,30.18,30.24,30.1,30.17,98833,29.9467023192079,30.0062385067212,29.8673207358568,29.936779621289,99602.9515439113,0.0,1.0
2024-02-07,30.41,30.47,30.32,30.32,65659,30.1749243713423,30.2344605588557,30.0856200900723,30.0856200900723,66170.5118272407,0.0,1.0
2024-02-08,30.46,30.5036,30.4,30.4255,59130,30.2245378609368,30.2678008238631,30.1650016734234,30.1903045531166,59590.6481113745,0.0,1.0
2024-02-09,30.72,30.72,30.54,30.54,67474,30.4825280068279,30.4825280068279,30.3039194442879,30.3039194442879,67999.6514572448,0.0,1.0
2024-02-12,30.74,30.87,30.69,30.724,175772,30.5023734026657,30.6313684756112,30.4527599130712,30.4864970859954,177141.339418781,0.0,1.0
2024-02-13,30.22,30.37,30.15,30.29,92177,29.9863931108834,30.1352335796668,29.9169342254512,30.0558519963156,92895.0984434665,0.0,1.0
2024-02-14,30.52,30.555,30.27,30.36,118111,30.2840740484501,30.3188034911662,30.0360066004779,30.1253108817479,119031.135448716,0.0,1.0
2024-02-15,30.74,30.78,30.54,30.54,48488,30.5023734026657,30.5420641943412,30.3039194442879,30.3039194442879,48865.7423579287,0.0,1.0
2024-02-16,30.58,30.82,30.58,30.68,60709,30.3436102359634,30.5817549860168,30.3436102359634,30.4428372151523,61181.9491999567,0.0,1.0
2024-02-20,30.42,30.43,30.2727,30.39,112689,30.1848470692612,30.1947697671801,30.038685728916,30.1550789755045,113566.895738588,0.0,1.0
2024-02-21,30.4,30.46,30.22,30.33,73426,30.1650016734234,30.2245378609368,29.9863931108834,30.0955427879912,73998.0200951428,0.0,1.0
2024-02-22,31.06,31.11,30.8785,30.885,76064,30.8198997360701,30.8695132256646,30.6398027688423,30.6462525224896,76656.5712488347,0.0,1.0
2024-02-23,31.06,31.19,31.06,31.17,59698,30.8198997360701,30.9488948090157,30.8198997360701,30.9290494131779,60163.0730754751,0.0,1.0
2024-02-26,31.03,31.14,30.97,31.13,45641,30.7901316423135,30.8992813194212,30.7305954548001,30.8893586215023,45996.5630044181,0.0,1.0
2024-02-27,31.09,31.09,30.97,31.0149,85041,30.8496678298268,30.8496678298268,30.7305954548001,30.7751483684559,85703.5059367394,0.0,1.0
2024-02-28,31.0,31.04,30.95,30.95,70748,30.7603635485568,30.8000543402323,30.7107500589623,30.7107500589623,71299.1573242605,0.0,1.0
2024-02-29,31.21,31.24,31.03,31.1,72777,30.9687402048535,30.9985082986101,30.7901316423135,30.8595905277457,73343.964106232,0.0,1.0
2024-03-01,31.43,31.45,31.19,31.19,74278,31.187039559069,31.2068849549068,30.9488948090157,30.9488948090157,74856.6575412935,0.0,1.0
2024-03-04,31.4,31.5,31.3616,31.42,62616,31.1572714653124,31.2564984445013,31.1191683053038,31.1771168611501,63103.8055494981,0.0,1.0
2024-03-05,31.05,31.29,30.92,31.21,174001,30.8099770381512,31.0481217882046,30.6809819652057,30.9687402048535,175356.542567686,0.0,1.0
2024-03-06,31.25,31.35,31.14,31.26,112080,31.008430996529,31.1076579757179,30.8992813194212,31.0183536944479,112953.151366867,0.0,1.0
2024-03-07,31.53,31.6,31.46,31.49,110529,31.2862665382579,31.3557254236901,31.2168076528257,31.2465757465824,111390.068410318,0.0,1.0
2024-03-08,31.35,31.75,31.3221,31.75,69474,31.1076579757179,31.5045658924735,31.0799736485242,31.5045658924735,70015.2323167536,0.0,1.0
2024-03-11,31.28,31.333,31.138,31.25,87120,31.0381990902857,31.0907893892558,30.8972967798375,31.008430996529,87798.7022401987,0.0,1.0
2024-03-12,31.6405,31.65,31.33,31.36,96373,31.3959123502616,31.4053389132846,31.0878125798801,31.1175806736368,97123.7870867158,0.0,1.0
2024-03-13,31.5627,31.6669,31.51,31.63,56652,31.3187137604527,31.4221082727675,31.2664211424201,31.3854935174468,57093.3434264433,0.0,1.0
2024-03-14,31.45,31.5,31.27,31.46,264047,31.2068849549068,31.2564984445013,31.0282763923668,31.2168076528257,266104.039605346,0.0,1.0
2024-03-15,31.26,31.34,31.2,31.34,155512,31.0183536944479,31.097735277799,30.9588175069346,31.097735277799,156723.505311958,0.0,1.0
2024-03-18,31.43,31.5926,31.43,31.5,70342,31.187039559069,31.3483826272302,31.187039559069,31.2564984445013,70889.9944097804,0.0,1.0
2024-03-19,31.67,31.67,31.35,31.36,47581,31.4251843091224,31.4251843091224,31.1076579757179,31.1175806736368,47951.6764381415,0.0,1.0
2024-03-20,32.0,32.0,31.6301,31.76,55529,31.7526333404457,31.7526333404457,31.385592744426,31.5144885903924,55961.5947738292,0.0,1.0
2024-03-21,32.113,32.22,32.0908,32.1312,41472,31.8647598269292,31.9709326946613,31.8427314375492,31.8828191371415,41795.0847027722,0.0,1.0
2024-03-22,32.0738,32.21,32.025,32.21,80046,31.8258628510871,31.9610099967424,31.7774400852429,31.9610099967424,80669.5927401165,0.0,1.0
2024-03-25,31.98,32.01,31.9305,31.9865,81033,31.7327879446079,31.7625560383646,31.6836705899094,31.7392376982552,81664.2818942841,0.0,1.0
2024-03-26,31.91,32.07,31.91,32.05,75863,31.6633290591757,31.8220922258779,31.6633290591757,31.8022468300402,76454.0053724541,0.0,1.0
2024-03-27,32.1486,32.15,31.9243,31.9402,100974,31.9000846315204,31.9014738092291,31.6775185171997,31.6932956068908,101760.630854016,0.0,1.0
2024-03-28,32.27,32.29,32.1625,32.215,53947,32.0205461842557,32.0403915800935,31.9138771816277,31.9659713457018,54367.2703139578,0.0,1.0
2024-04-01,32.16,32.34,32.05,32.22,85568,31.9113965071479,32.090005069688,31.8022468300402,31.9709326946613,86234.6114932201,0.0,1.0
2024-04-02,31.84,31.88,31.7301,31.77,99422,31.5938701737435,31.633560965419,31.4848197236149,31.5244112883113,100196.540107037,0.0,1.0
2024-04-03,31.9318,32.0213,31.8948,31.9,51567,31.6849605406389,31.7737686870129,31.648246558339,31.6534063612568,51968.7290911424,0.0,1.0
2024-04-04,31.572,32.24,31.572,32.15,36345,31.3279418695173,31.9907780904991,31.3279418695173,31.9014738092291,36628.1431694217,0.0,1.0
2024-04-05,31.92,32.01,31.72,31.72,61876,31.6732517570946,31.7625560383646,31.4747977987168,31.4747977987168,62358.04063148,0.0,1.0
2024-04-08,31.91,32.11,31.9,31.9001,18618395,31.6633290591757,31.8617830175535,31.6534063612568,31.653505588236,18763440.2983862,0.0,1.0
2024-04-09,31.94,31.97,31.67,31.97,110990,31.6930971529324,31.722865246689,31.4251843091224,31.722865246689,111854.659798435,0.0,1.0
2024-04-10,31.59,31.7,31.4776,31.54,119351,31.3458027257713,31.454952402879,31.2342716011629,31.2961892361768,120280.795581611,0.0,1.0
2024-04-11,31.83,31.89,31.5,31.66,69135,31.5839474758246,31.6434836633379,31.2564984445013,31.4152616112035,69673.5913610668,0.0,1.0
2024-04-12,31.366,31.66,31.29,31.66,132100,31.1235342923881,31.4152616112035,31.0481217882046,31.4152616112035,133129.115770549,0.0,1.0
2024-04-15,30.97,31.67,30.93,31.67,78769,30.7305954548001,31.4251843091224,30.6909046631246,31.4251843091224,79382.6443613202,0.0,1.0
2024-04-16,30.91,31.07,30.62,30.91,87981,30.6710592672868,30.829822433989,30.383301027639,30.6710592672868,88666.4098002172,0.0,1.0
2024-04-17,30.7,31.01,30.7,31.01,71131,30.4626826109901,30.7702862464757,30.4626826109901,30.7702862464757,71685.1410588565,0.0,1.0
2024-04-18,30.63,30.9301,30.61,30.72,113560,30.3932237255579,30.6910038901038,30.3733783297201,30.4825280068279,114444.681202904,0.0,1.0
2024-04-19,30.4,30.64,30.34,30.59,70612,30.1650016734234,30.4031464234768,30.1054654859101,30.3535329338823,71162.097825814,0.0,1.0
2024-04-22,30.71,30.845,30.5001,30.53,6165436,30.472605308909,30.606561730814,30.2643278795915,30.293996746369,6213467.39606292,0.0,1.0
2024-04-23,31.07,31.13,30.98,31.06,113628,30.829822433989,30.8893586215023,30.740518152719,30.8198997360701,114513.210952127,0.0,1.0
2024-04-24,31.09,31.15,30.94,31.1386,34889,30.8496678298268,30.9092040173401,30.7008273610435,30.8978921417126,35160.8003036994,0.0,1.0
2024-04-25,30.9,30.95,30.58,30.58,81908,30.6611365693679,30.7107500589623,30.3436102359634,30.3436102359634,82546.0985203191,0.0,1.0
2024-04-26,31.2297,31.3199,31.18,31.2,46538,30.9882879197537,31.0777906549821,30.9389721110968,30.9588175069346,46900.5510199078,0.0,1.0
2024-04-29,31.34,31.3696,31.1798,31.3696,57312,31.097735277799,31.1271064636389,30.9387736571384,31.1271064636389,57758.4851100812,0.0,1.0
2024-04-30,30.82,31.24,30.805,31.18,104683,30.5817549860168,30.9985082986101,30.5668709391384,30.9389721110968,105498.525557974,0.0,1.0
2024-05-01,30.77,31.06,30.7101,30.76,94552,30.5321414964223,30.8198997360701,30.4727045358882,30.5222187985034,95288.6007141331,0.0,1.0
2024-05-02,31.08,31.0905,30.7907,30.94,37985,30.8397451319079,30.8501639647227,30.5526814811144,30.7008273610435,38280.9194742189,0.0,1.0
2024-05-03,31.43,31.53,31.285,31.53,85323,31.187039559069,31.2862665382579,31.0431604392451,31.2862665382579,85987.7028379302,0.0,1.0
2024-05-06,31.8,31.8,31.6101,31.65,1179790,31.5541793820679,31.5541793820679,31.3657473485882,31.4053389132846,1188981.07111988,0.0,1.0
2024-05-07,31.8,31.9,31.78,31.78,70839,31.5541793820679,31.6534063612568,31.5343339862302,31.5343339862302,71390.8662533683,0.0,1.0
2024-05-08,31.78,31.83,31.69,31.69,207882,31.5343339862302,31.5839474758246,31.4450297049601,31.4450297049601,209501.490118193,0.0,1.0
2024-05-09,31.95,31.96,31.77,31.77,70123,31.7030198508513,31.7129425487702,31.5244112883113,31.5244112883113,70669.288305664,0.0,1.0
2024-05-10,31.99,32.1,31.944,32.08,49971,31.7427106425268,31.8518603196346,31.6970662320999,31.8320149237968,50360.2955652545,0.0,1.0
2024-05-13,32.01,32.14,31.9511,32.14,52035,31.7625560383646,31.8915511113102,31.7041113476223,31.8915511113102,52440.3750122675,0.0,1.0
2024-05-14,32.18,32.19,31.98,31.99,64058,31.9312419029857,31.9411646009046,31.7327879446079,31.7427106425268,64557.039349204,0.0,1.0
2024-05-15,32.56,32.56,32.29,32.36,75549,32.3083044239035,32.3083044239035,32.0403915800935,32.1098504655257,76137.5591775112,0.0,1.0
2024-05-16,32.455,32.62,32.455,32.56,64473,32.2041160957552,32.3678406114168,32.2041160957552,32.3083044239035,64975.272377552,0.0,1.0
2024-05-17,32.4701,32.5,32.375,32.5,99387,32.2190993696127,32.2487682363902,32.1247345124041,32.2487682363902,100161.267441995,0.0,1.0
2024-05-20,32.51,32.61,32.4815,32.55,76333,32.2586909343091,32.357917913498,32.2304112452402,32.2983817259846,76927.6668744385,0.0,1.0
2024-05-21,32.575,32.58,32.4747,32.4747,114897,32.3231884707819,32.3281498197413,32.2236638106554,32.2236638106554,115792.097007485,0.0,1.0
2024-05-22,32.43,32.57,32.35,32.56,159964,32.179309350958,32.3182271218224,32.0999277676068,32.3083044239035,161210.188305224,0.0,1.0
2024-05-23,32.2,32.5302,32.1501,32.43,53196,31.9510872988235,32.2787347841052,31.9015730362082,32.179309350958,53610.4197012123,0.0,1.0
2024-05-24,32.43,32.4703,32.29,32.29,61136,32.179309350958,32.2192978235711,32.0403915800935,32.0403915800935,61612.2757134617,0.0,1.0
2024-05-28,32.4086,32.485,32.3,32.42,58769,32.1580747774115,32.2338841895118,32.0503142780124,32.1693866530391,59226.8357662333,0.0,1.0
2024-05-29,32.1902,32.295,32.185,32.2297,75906,31.941363054863,32.045352929053,31.9362032519452,31.9805577116426,76497.3403609334,0.0,1.0
2024-05-30,32.0543,32.18,31.982,32.18,66252,31.8065135901453,31.9312419029857,31.7347724841917,31.9312419029857,66768.131552085,0.0,1.0
2024-05-31,32.29,32.31,31.77,32.12,94137,32.0403915800935,32.0602369759313,31.5244112883113,31.8717057154724,94870.367685785,0.0,1.0
2024-06-03,32.285,32.45,32.07,32.45,45271,32.0354302311341,32.1991547467957,31.8220922258779,32.1991547467957,45623.680545409,0.0,1.0
2024-06-04,32.27,32.3035,32.095,32.21,305152,32.0205461842557,32.053787222284,31.8468989706752,31.9610099967424,307529.265220399,0.0,1.0
2024-06-05,32.6483,32.67,32.33,32.38,100164,32.3959218465273,32.4174541010113,32.0800823717691,32.1296958613635,100944.320605914,0.0,1.0
2024-06-06,32.67,32.72,32.59,32.695,97476,32.4174541010113,32.4670675906057,32.3380725176602,32.4422608458085,98235.3799307348,0.0,1.0
2024-06-07,32.6012,32.7423,32.54,32.55,148579,32.3491859393293,32.4891952069649,32.2884590280657,32.2983817259846,149736.494262471,0.0,1.0
2024-06-10,32.71,32.72,32.49,32.7,85822,32.4571448926869,32.4670675906057,32.2388455384713,32.447222194768,86490.5902623775,0.0,1.0
2024-06-11,32.76,32.76,32.44,32.59,119184,32.5067583822813,32.5067583822813,32.1892320488768,32.3380725176602,120112.494579842,0.0,1.0
2024-06-12,33.05,33.1701,32.99,33.16,87249,32.7945166219291,32.9136882239349,32.7349804344158,32.9036662990369,87928.707205637,0.0,1.0
2024-06-13,33.1,33.13,32.9,33.13,89446,32.8441301115235,32.8738982052802,32.6456761531458,32.8738982052802,90142.8227798075,0.0,1.0
2024-06-14,33.05,33.05,32.9001,32.9001,47135,32.7945166219291,32.7945166219291,32.6457753801249,32.6457753801249,47502.2019064711,0.0,1.0
2024-06-17,33.32,33.36,32.9901,33.01,131315,33.0624294657391,33.1021202574147,32.7350796613949,32.7548258302535,132338.000283192,0.0,1.0
2024-06-18,33.4,33.41,33.28,33.28,108045,33.1418110490902,33.1517337470091,33.0227386740635,33.0227386740635,108886.716982808,0.0,1.0
2024-06-20,33.3072,33.48,33.2501,33.41,47895,33.0497284124029,33.2211926324413,32.9930698072861,33.1517337470091,48268.1226330845,0.0,1.0
2024-06-21,33.24,33.3,33.13,33.27,110932,32.983047882388,33.0425840699013,32.8738982052802,33.0128159761447,111796.207953509,0.0,1.0
2024-06-24,33.17,33.3708,33.17,33.31,110251,32.9135889969558,33.1128367711671,32.9135889969558,33.0525067678202,111109.902670846,0.0,1.0
2024-06-25,33.29,33.2999,33.1504,33.28,63684,33.0326613719824,33.0424848429221,32.8941405090347,33.0227386740635,64180.1257284759,0.0,1.0
2024-06-26,33.3592,33.3592,33.16,33.16,63240,33.1013264415812,33.1013264415812,32.9036662990369,32.9036662990369,63732.6667776648,0.0,1.0
2024-06-27,33.42,33.4299,33.28,33.33,71425,33.161656444928,33.1714799158677,33.0227386740635,33.072352163658,71981.4314452042,0.0,1.0
2024-06-28,33.3359,33.67,33.26,33.67,74734,33.0782065554301,33.4097238929002,33.0028932782258,33.4097238929002,75316.2099772615,0.0,1.0
2024-07-01,33.2737,33.46,33.24,33.34,105539,33.0164873743746,33.2013472366036,32.983047882388,33.0822748615769,106361.194165844,0.0,1.0
2024-07-02,33.5552,33.5552,33.31,33.34,52194,33.2958113207914,33.2958113207914,33.0525067678202,33.0822748615769,52600.6136905984,0.0,1.0
2024-07-03,33.75,33.75,33.44,33.54,60622,33.4891054762513,33.4891054762513,33.1815018407658,33.2807288199547,61094.2714325681,0.0,1.0
2024-07-05,33.83,33.875,33.72,33.72,65709,33.5684870596025,33.6131392002375,33.4593373824947,33.4593373824947,66220.9013487283,0.0,1.0
2024-07-08,33.8756,33.92,33.86,33.8951,39675,33.6137345621126,33.6577913408725,33.5982551533591,33.6330838230544,39984.0853005037,0.0,1.0
2024-07-09,33.89,34.0155,33.885,33.92,84921,33.6280232471158,33.7525531059979,33.6230618981563,33.6577913408725,85582.5710851689,0.0,1.0
2024-07-10,34.22,34.26,33.96,33.97,92908,33.9554722784391,33.9951630701147,33.697482132548,33.7074048304669,93631.793247617,0.0,1.0
2024-07-11,34.04,34.25,34.01,34.25,61282,33.7768637158991,33.9852403721958,33.7470956221425,33.9852403721958,61759.413116206,0.0,1.0
2024-07-12,34.255,34.488,34.1,34.1,66875,33.9902017211553,34.2214005826654,33.8363999034125,33.8363999034125,67395.9849898219,0.0,1.0
2024-07-15,34.4,34.65,34.3336,34.45,75434,34.1340808409791,34.3821482889514,34.0681941267977,34.1836943305736,76021.6632780895,0.0,1.0
2024-07-16,34.72,34.7599,34.55,34.6461,54193,34.4516071743836,34.49119873908,34.2829213097625,34.378278436763,54615.1867596773,0.0,1.0
2024-07-17,34.24,34.395,34.24,34.38,74118,33.9753176742769,34.1291194920197,33.9753176742769,34.1142354451414,74695.4110725327,0.0,1.0
2024-07-18,33.99,34.45,33.8863,34.34,82798,33.7272502263047,34.1836943305736,33.6243518488858,34.0745446534658,83443.0320028004,0.0,1.0
2024-07-19,33.7377,34.0325,33.7377,33.95,75991,33.4769005578111,33.76942169246,33.4769005578111,33.6875594346291,76583.0025474626,0.0,1.0
2024-07-22,34.15,34.1901,33.93,34.05,129538,33.8860133930069,33.9258034116617,33.6677140387913,33.786786413818,130547.156689519,0.0,1.0
2024-07-23,34.1104,34.2909,34.1104,34.12,50009,33.8467195092481,34.0258242066841,33.8467195092481,33.8562452992502,50398.5916015852,0.0,1.0
2024-07-24,33.3226,33.83,33.3226,33.76,98864,33.065009367198,33.5684870596025,33.065009367198,33.4990281741702,99634.1930472338,0.0,1.0
2024-07-25,33.22,33.801,33.22,33.35,76439,32.9632024865502,33.5397112356377,32.9632024865502,33.0921975594958,77034.4926599926,0.0,1.0
2024-07-26,33.5672,33.79,33.46,33.51,92503,33.307718558294,33.5287962679269,33.2013472366036,33.250960726198,93223.6381235665,0.0,1.0
2024-07-29,33.6206,33.77,33.54,33.72,84243,33.3607057651809,33.5089508720891,33.2807288199547,33.4593373824947,84899.2891737955,0.0,1.0
2024-07-30,33.475,33.74,33.37,33.74,83762,33.2162312834819,33.4791827783325,33.1120429553335,33.4791827783325,84414.5419770836,0.0,1.0
2024-07-31,33.985,34.15,33.69,33.84,72872,33.7222888773452,33.8860133930069,33.429569288738,33.5784097575213,73439.7041970589,0.0,1.0
2024-08-01,33.445,34.24,33.25,34.17,91878,33.1864631897252,33.9753176742769,32.9929705803069,33.9058587888447,92593.7691049699,0.0,1.0
2024-08-02,32.7648,33.03,32.5444,33.03,54464,32.5115212772824,32.7746712260913,32.2928250151501,32.7746712260913,54888.2979661407,0.0,1.0
2024-08-05,31.77,32.119,31.32,31.32,54772,31.5244112883113,31.8707134456805,31.0778898819612,31.0778898819612,55198.697418505,0.0,1.0
2024-08-06,32.124,32.5001,31.88,31.9,1204840,31.8756747946399,32.2488674633694,31.633560965419,31.6534063612568,1214226.22138523,0.0,1.0
2024-08-07,31.8435,32.61,31.8435,32.59,117920,31.5973431180151,32.357917913498,31.5973431180151,32.3380725176602,118838.647476633,0.0,1.0
2024-08-08,32.57,32.64,32.1614,32.27,79466,32.3182271218224,32.3876860072546,31.9127856848566,32.0205461842557,80085.074290859,0.0,1.0
2024-08-09,32.71,32.82,32.5601,32.59,47014,32.4571448926869,32.5662945697946,32.3084036508827,32.3380725176602,47380.2592644708,0.0,1.0
2024-08-12,32.72,32.86,32.66,32.86,47534,32.4670675906057,32.6059853614702,32.4075314030924,32.6059853614702,47904.3102879432,0.0,1.0
2024-08-13,33.24,33.27,32.93,32.95,109237,32.983047882388,33.0128159761447,32.6754442469024,32.6952896427402,110088.003175076,0.0,1.0
2024-08-14,33.37,33.4,33.1321,33.32,82569,33.1120429553335,33.1418110490902,32.8759819718432,33.0624294657391,83212.2479943868,0.0,1.0
2024-08-15,33.94,33.97,33.7,33.78,62838,33.6776367367102,33.7074048304669,33.4394919866569,33.518873570008,63327.5350249037,0.0,1.0
2024-08-16,34.0017,34.04,33.88,33.96,81375,33.7388597828698,33.7768637158991,33.6181005491969,33.697482132548,82008.9462212599,0.0,1.0
2024-08-19,34.35,34.35,34.03,34.09,144086,34.0844673513847,34.0844673513847,33.7669410179802,33.8264772054936,145208.491861585,0.0,1.0
2024-08-20,34.275,34.42,34.1907,34.37,119391,34.010047116993,34.1539262368169,33.9263987735368,34.1043127472225,120321.107198801,0.0,1.0
2024-08-21,34.4313,34.4901,34.29,34.37,77130,34.1651388854653,34.2234843492283,34.0249311638714,34.1043127472225,77730.8758469527,0.0,1.0
2024-08-22,34.19,34.64,34.09,34.57,54236,33.9257041846825,34.3722255910325,33.8264772054936,34.3027667056003,54658.5217481567,0.0,1.0
2024-08-23,34.64,34.64,34.33,34.33,130528,34.3722255910325,34.3722255910325,34.0646219555469,34.0646219555469,131544.869214975,0.0,1.0
2024-08-26,34.49,34.66,34.435,34.66,100871,34.2233851222491,34.3920709868703,34.1688102836953,34.3920709868703,101656.828439751,0.0,1.0
2024-08-27,34.5,34.57,34.38,34.38,81523,34.233307820168,34.3027667056003,34.1142354451414,34.1142354451414,82158.0992048637,0.0,1.0
2024-08-28,34.31,34.54,34.181,34.49,68455,34.0447765597091,34.2729986118436,33.9167737565555,34.2233851222491,68988.2938688339,0.0,1.0
2024-08-29,34.33,34.64,34.3,34.4109,60143,34.0646219555469,34.3722255910325,34.0348538617902,34.1448965817107,60611.5398167157,0.0,1.0
2024-08-30,34.66,34.68,34.34,34.65,67785,34.3920709868703,34.411916382708,34.0745446534658,34.3821482889514,68313.0742808983,0.0,1.0
2024-09-03,33.9,34.48,33.84,34.48,67192,33.6379459450347,34.2134624243303,33.5784097575213,34.2134624243303,67715.4545560541,0.0,1.0
2024-09-04,33.87,34.07,33.85,33.93,40921,33.608177851278,33.8066318096558,33.5883324554402,33.6677140387913,41239.7921759777,0.0,1.0
2024-09-05,33.74,34.0,33.66,33.86,92699,33.4791827783325,33.7371729242236,33.3998011949813,33.5982551533591,93421.1650477981,0.0,1.0
2024-09-06,33.21,33.5701,33.19,33.5701,53974,32.9532797886313,33.3105961406905,32.9334343927935,33.3105961406905,54394.4806555612,0.0,1.0
2024-09-09,33.57,33.65,33.3606,33.56,56594,33.3104969137113,33.3898784970624,33.1027156192898,33.3005742157924,57034.8915815176,0.0,1.0
2024-09-10,33.7,33.72,33.36,33.68,82690,33.4394919866569,33.4593373824947,33.1021202574147,33.4196465908191,83334.190636387,0.0,1.0
2024-09-11,34.01,34.05,33.22,33.22,118665,33.7470956221425,33.786786413818,32.9632024865502,32.9632024865502,119589.451346799,0.0,1.0
2024-09-12,34.255,34.315,33.9494,34.03,61341,33.9902017211553,34.0497379086686,33.686964072754,33.7669410179802,61818.8727515613,0.0,1.0
2024-09-13,34.54,34.58,34.36,34.36,71858,34.2729986118436,34.3126894035192,34.0943900493036,34.0943900493036,72417.8047012879,0.0,1.0
2024-09-16,34.56,34.6,34.42,34.45,69924,34.2928440076814,34.3325347993569,34.1539262368169,34.1836943305736,70468.7380101429,0.0,1.0
2024-09-17,34.55,34.79,34.49,34.72,115947,34.2829213097625,34.5210660598158,34.2233851222491,34.4516071743836,116850.276958727,0.0,1.0
2024-09-18,34.47,34.99,34.47,34.6,73390,34.2035397264114,34.7195200181936,34.2035397264114,34.3325347993569,73961.7396396715,0.0,1.0
2024-09-19,35.12,35.192,34.99,35.0,92867,34.8485150911392,34.9199585161552,34.7195200181936,34.7294427161125,93590.4738399969,0.0,1.0
2024-09-20,34.95,35.05,34.8302,35.05,78911,34.6798292265181,34.7790562057069,34.5609553054498,34.7790562057069,79525.7506023452,0.0,1.0
2024-09-23,35.04,35.1,34.9743,35.02,99860,34.7691335077881,34.8286696953014,34.703941382461,34.7492881119503,100637.952315269,0.0,1.0
2024-09-24,35.1,35.13,34.95,35.11,80804,34.8286696953014,34.8584377890581,34.6798292265181,34.8385923932203,81433.4978858703,0.0,1.0
2024-09-25,34.98,35.15,34.95,35.15,141693,34.7095973202747,34.8782831848958,34.6798292265181,34.8782831848958,142796.849363183,0.0,1.0
2024-09-26,35.1903,35.24,35.0796,35.19,119156,34.918271657509,34.9675874661658,34.8084273915469,34.9179739765714,120084.276447809,0.0,1.0
2024-09-27,35.155,35.29,35.13,35.28,63507,34.8832445338553,35.0172009557603,34.8584377890581,35.0072782578414,64001.7468224093,0.0,1.0
2024-09-30,35.24,35.31,34.94,35.02,119015,34.9675874661658,35.0370463515981,34.6699065285992,34.7492881119503,119942.177997214,0.0,1.0
2024-10-01,34.92,35.1,34.82,35.1,89395,34.6500611327614,34.8286696953014,34.5508341535725,34.8286696953014,90091.4254678898,0.0,1.0
2024-10-02,34.94,35.01,34.77,34.77,57832,34.6699065285992,34.7393654140314,34.5012206639781,34.5012206639781,58282.5361335533,0.0,1.0
2024-10-03,34.85,34.9195,34.7501,34.84,62334,34.5806022473292,34.6495649978654,34.4814744951195,34.5706795494103,62819.6086483074,0.0,1.0
2024-10-04,35.205,35.205,34.91,35.11,84818,34.9328580234497,34.9328580234497,34.6401384348425,34.8385923932203,85478.7686709043,0.0,1.0
2024-10-07,34.82,35.0975,34.76,35.07,78554,34.5508341535725,34.8261890208217,34.4912979660592,34.7989016015447,79165.969418923,0.0,1.0
2024-10-08,35.18,35.21,34.98,34.98,69305,34.9080512786525,34.9378193724092,34.7095973202747,34.7095973202747,69844.9157341251,0.0,1.0
2024-10-09,35.37,35.43,35.14,35.14,47293,35.0965825391114,35.1561187266247,34.868360486977,34.868360486977,47661.4327943723,0.0,1.0
2024-10-10,35.28,35.39,35.2097,35.27,40805,35.0072782578414,35.1164279349492,34.9375216914716,34.9973555599225,41122.8884861261,0.0,1.0
2024-10-11,35.61,35.61,35.28,35.28,90912,35.3347272891647,35.3347272891647,35.0072782578414,35.0072782578414,91620.2435498273,0.0,1.0
2024-10-14,35.89,35.91,35.765,35.8,94287,35.6125628308937,35.6324082267314,35.4885291069075,35.5232585496236,95021.536250248,0.0,1.0
2024-10-15,35.66,35.87,35.57,35.87,68998,35.3843407787592,35.5927174350559,35.2950364974892,35.5927174350559,69535.5240721904,0.0,1.0
2024-10-16,35.82,35.82,35.58,35.63,107029,35.5431039454614,35.5431039454614,35.3049591954081,35.3545726850025,107862.801906178,0.0,1.0
2024-10-17,35.84,35.92,35.795,35.835,78733,35.5629493412992,35.6423309246503,35.5182972006642,35.5579879923398,79346.363905849,0.0,1.0
2024-10-18,35.91,35.98,35.8281,35.88,61061,35.6324082267314,35.7018671121636,35.5511413307757,35.6026401329748,61536.6914312302,0.0,1.0
2024-10-21,35.85,35.91,35.69,35.9,70838,35.5728720392181,35.6324082267314,35.4141088725159,35.6224855288125,71389.8584629384,0.0,1.0
2024-10-22,35.73,35.8196,35.6,35.6,58456,35.4537996641914,35.5427070375447,35.3248045912459,35.3248045912459,58911.3973617201,0.0,1.0
2024-10-23,35.42,35.66,35.25,35.6,50908,35.1461960287059,35.3843407787592,34.9775101640847,35.3248045912459,51304.5951979342,0.0,1.0
2024-10-24,35.51,35.565,35.415,35.511,53591,35.2355003099759,35.2900751485297,35.1412346797464,35.2364925797677,54008.4969209651,0.0,1.0
2024-10-25,35.51,35.78,35.4339,35.69,66615,35.2355003099759,35.5034131537859,35.1599885788131,35.4141088725159,67133.9594780857,0.0,1.0
2024-10-28,35.6551,35.7152,35.6036,35.66,88580,35.3794786567789,35.4391140712715,35.3283767624967,35.3843407787592,89270.0762676402,0.0,1.0
2024-10-29,35.72,35.75,35.6001,35.6202,46556,35.4438769662725,35.4736450600292,35.324903818225,35.344848441042,46918.6912476434,0.0,1.0
2024-10-30,35.63,35.79,35.575,35.605,79705,35.3545726850025,35.5133358517048,35.2999978464486,35.3297659402053,80325.9362035703,0.0,1.0
2024-10-31,35.01,35.19,34.98,35.19,68834,34.7393654140314,34.9179739765714,34.7095973202747,34.9179739765714,69370.2464417107,0.0,1.0
2024-11-01,35.115,35.35,35.115,35.24,39011,34.8435537421797,35.0767371432736,34.8435537421797,34.9675874661658,39314.9124551469,0.0,1.0
2024-11-04,35.01,35.19,34.956,35.07,62579,34.7393654140314,34.9179739765714,34.6857828452694,34.7989016015447,63066.5173035973,0.0,1.0
2024-11-05,35.4507,35.4507,35.285,35.33,75248,35.1766587113168,35.1766587113168,35.0122396068008,35.0568917474358,75834.2142581552,0.0,1.0
2024-11-06,36.49,36.49,35.83,36.31,111082,36.207924706027,36.207924706027,35.5530266433803,36.029316143487,111947.376517972,0.0,1.0
2024-11-07,36.685,36.74,36.56,36.59,72562,36.4014173154454,36.4559921539992,36.2773835914592,36.3071516852159,73127.2891638348,0.0,1.0
2024-11-08,36.7947,36.89,36.73,36.73,79836,36.5102693116156,36.6048326227826,36.4460694560803,36.4460694560803,80457.956749868,0.0,1.0
2024-11-11,36.865,36.94,36.8277,36.89,62658,36.5800258779854,36.654446112377,36.5430142147479,36.6048326227826,63146.1327475478,0.0,1.0
2024-11-12,36.8,36.91,36.6,36.91,92071,36.5155283415126,36.6246780186204,36.3170743831348,36.6246780186204,92788.2726579124,0.0,1.0
2024-11-13,36.74,36.8999,36.69,36.8,120158,36.4559921539992,36.6146560937223,36.4063786644048,36.5155283415126,121094.082458423,0.0,1.0
2024-11-14,36.57,36.8,36.515,36.77,97005,36.2873062893781,36.5155283415126,36.2327314508242,36.4857602477559,97760.7106383205,0.0,1.0
2024-11-15,36.05,36.34,35.98,36.34,111361,35.7713259975959,36.0590842372437,35.7018671121636,36.0590842372437,112228.550047874,0.0,1.0
2024-11-18,36.23,36.29,36.07,36.08,132016,35.9499345601359,36.0094707476492,35.7911713934337,35.8010940913525,133044.46137445,0.0,1.0
2024-11-19,36.29,36.34,35.96,35.96,101737,36.0094707476492,36.0590842372437,35.6820217163259,35.6820217163259,102529.574951918,0.0,1.0
2024-11-20,36.31,36.315,36.0069,36.28,143015,36.029316143487,36.0342774924464,35.7285591695655,35.9995480497303,144129.148311318,0.0,1.0
2024-11-21,36.54,36.6297,36.19,36.45,108395,36.2575381956214,36.3465447959539,35.9102437684603,36.1682339143514,109239.443633223,0.0,1.0
2024-11-22,36.745,36.79,36.62,36.62,172235,36.4609535029587,36.5056056435937,36.3369197789726,36.3369197789726,173576.78466874,0.0,1.0
2024-11-25,36.91,37.025,36.84,36.95,90236,36.6246780186204,36.7387890446876,36.5552191331881,36.6643688102959,90938.9772193132,0.0,1.0
2024-11-26,37.06,37.09,36.92,36.9705,106760,36.7735184874037,36.8032865811604,36.6346007165392,36.6847103410296,107591.706280574,0.0,1.0
2024-11-27,36.985,37.125,36.93,37.07,116508,36.699098253012,36.8380160238765,36.6445234144581,36.7834411853226,117415.64738982,0.0,1.0
2024-11-29,37.16,37.24,37.101,37.101,78763,36.8727454665926,36.9521270499437,36.8142015488711,36.8142015488711,79376.5976187416,0.0,1.0
2024-12-02,37.2491,37.29,37.16,37.22,89069,36.9611567050499,37.0017405395381,36.8727454665926,36.9322816541059,89762.8857877899,0.0,1.0
2024-12-03,37.27,37.31,37.1524,37.21,117506,36.9818951437004,37.0215859353759,36.8652042161742,36.922358956187,118421.422238714,0.0,1.0
2024-12-04,37.45,37.461,37.31,37.31,88881,37.1605037062404,37.1714186739512,37.0215859353759,37.0215859353759,89573.4211869961,0.0,1.0
2024-12-05,37.35,37.4899,37.35,37.45,101873,37.0612767270515,37.2000952709367,37.0612767270515,37.1605037062404,102666.634450365,0.0,1.0
2024-12-06,37.4436,37.51,37.38,37.48,72109,37.1541531795723,37.2200398937537,37.0910448208082,37.190271799997,72670.7600991562,0.0,1.0
2024-12-09,37.21,37.44,37.18,37.41,106472,36.922358956187,37.1505810083215,36.8925908624304,37.1208129145648,107301.462636805,0.0,1.0
2024-12-10,37.09,37.26,37.07,37.24,117515,36.8032865811604,36.9719724457815,36.7834411853226,36.9521270499437,118430.492352582,0.0,1.0
2024-12-11,37.39,37.49,37.32,37.34,80464,37.100967518727,37.2001944979159,37.0315086332948,37.0513540291326,81090.8491397539,0.0,1.0
2024-12-12,37.19,37.33,37.15,37.3,249302,36.9025135603493,37.0414313312137,36.8628227686737,37.011663237457,251244.169718618,0.0,1.0
2024-12-13,37.13,37.32,37.05,37.27,45916,36.8429773728359,37.0315086332948,36.7635957894848,36.9818951437004,46273.7053726006,0.0,1.0
2024-12-16,37.29,37.375,37.26,37.28,165425,37.0017405395381,37.0860834718487,36.9719724457815,36.9918178416193,166713.731842113,0.0,1.0
2024-12-17,37.08,37.1791,37.0323,37.16,80430,36.7933638832415,36.8916978196177,36.7460326141684,36.8727454665926,81056.5842651421,0.0,1.0
2024-12-18,36.02,37.22,36.0184,37.09,117925,35.7415579038392,36.9322816541059,35.7399702721722,36.8032865811604,118843.686428781,0.0,1.0
2024-12-19,35.95,36.34,35.93,36.29,85542,35.672099018407,36.0590842372437,35.6522536225692,36.0094707476492,86208.4089420463,0.0,1.0
2024-12-20,36.33,36.59,35.73,35.73,151364,36.0491615393248,36.3071516852159,35.4537996641914,35.4537996641914,152543.190609337,0.0,1.0
2024-12-23,36.23,36.3,35.9,36.05,74431,36.23,36.3,35.9,36.05,74431,0.28224727,1.0
2024-12-24,36.6,36.615,36.29,36.29,121734,36.6,36.615,36.29,36.29,121734,0.0,1.0
2024-12-26,36.66,36.69,36.51,36.52,62495,36.66,36.69,36.51,36.52,62495,0.0,1.0
2024-12-27,36.25,36.27,36.0268,36.27,50272,36.25,36.27,36.0268,36.27,50272,0.0,1.0
2024-12-30,35.91,36.0781,35.66,35.85,92322,35.91,36.0781,35.66,35.85,92322,0.0,1.0
2024-12-31,35.76,36.0002,35.67,35.93,89370,35.76,36.0002,35.67,35.93,89370,0.0,1.0
2025-01-02,35.69,35.97,35.4623,35.97,106513,35.69,35.97,35.4623,35.97,106513,0.0,1.0
2025-01-03,36.12,36.1247,35.77,35.88,54841,36.12,36.1247,35.77,35.88,54841,0.0,1.0
2025-01-06,36.27,36.545,36.19,36.35,81064,36.27,36.545,36.19,36.35,81064,0.0,1.0
2025-01-07,35.94,36.42,35.8,36.38,89142,35.94,36.42,35.8,36.38,89142,0.0,1.0
2025-01-08,35.94,36.03,35.7468,35.89,74328,35.94,36.03,35.7468,35.89,74328,0.0,1.0
2025-01-10,35.43,35.73,35.3584,35.73,107450,35.43,35.73,35.3584,35.73,107450,0.0,1.0
2025-01-13,35.5,35.5,35.1154,35.17,94995,35.5,35.5,35.1154,35.17,94995,0.0,1.0
2025-01-14,35.57,35.68,35.3609,35.65,87667,35.57,35.68,35.3609,35.65,87667,0.0,1.0
2025-01-15,36.23,36.27,36.032,36.09,92981,36.23,36.27,36.032,36.09,92981,0.0,1.0
2025-01-16,36.15,36.2878,36.13,36.26,130504,36.15,36.2878,36.13,36.26,130504,0.0,1.0
2025-01-17,36.48,36.605,36.4217,36.53,72471,36.48,36.605,36.4217,36.53,72471,0.0,1.0
2025-01-21,36.86,36.8609,36.63,36.67,67814,36.86,36.8609,36.63,36.67,67814,0.0,1.0
2025-01-22,37.1,37.14,37.02,37.02,893302,37.1,37.14,37.02,37.02,893302,0.0,1.0
2025-01-23,37.23,37.23,37.0,37.0,113880,37.23,37.23,37.0,37.0,113880,0.0,1.0
2025-01-24,37.17,37.345,37.09,37.27,242214,37.17,37.345,37.09,37.27,242214,0.0,1.0
2025-01-27,36.67,36.72,36.33,36.33,133965,36.67,36.72,36.33,36.33,133965,0.0,1.0
2025-01-28,36.95,37.03,36.59,36.71,254668,36.95,37.03,36.59,36.71,254668,0.0,1.0
2025-01-29,36.79,36.91,36.66,36.87,159799,36.79,36.91,36.66,36.87,159799,0.0,1.0
2025-01-30,37.05,37.1115,36.86,36.88,54157,37.05,37.1115,36.86,36.88,54157,0.0,1.0
2025-01-31,36.8,37.25,36.75,37.18,137443,36.8,37.25,36.75,37.18,137443,0.0,1.0
2025-02-03,36.53,36.6706,35.79,36.16,86898,36.53,36.6706,35.79,36.16,86898,0.0,1.0
2025-02-04,36.82,36.83,36.56,36.59,85737,36.82,36.83,36.56,36.59,85737,0.0,1.0
2025-02-05,36.99,36.99,36.68,36.78,200752,36.99,36.99,36.68,36.78,200752,0.0,1.0
2025-02-06,37.1,37.1,36.86,37.0,157297,37.1,37.1,36.86,37.0,157297,0.0,1.0
2025-02-07,36.73,37.14,36.68,37.09,167743,36.73,37.14,36.68,37.09,167743,0.0,1.0
2025-02-10,36.8924,36.95,36.81,36.81,115267,36.8924,36.95,36.81,36.81,115267,0.0,1.0
2025-02-11,36.8901,36.93,36.775,36.775,87025,36.8901,36.93,36.775,36.775,87025,0.0,1.0
2025-02-12,36.765,36.805,36.61,36.63,104451,36.765,36.805,36.61,36.63,104451,0.0,1.0
2025-02-13,37.16,37.17,36.9,36.9399,96422,37.16,37.17,36.9,36.9399,96422,0.0,1.0
2025-02-14,37.18,37.21,37.135,37.17,181591,37.18,37.21,37.135,37.17,181591,0.0,1.0
2025-02-18,37.22,37.22,37.0512,37.18,106973,37.22,37.22,37.0512,37.18,106973,0.0,1.0
2025-02-19,37.34,37.34,37.1143,37.14,61302,37.34,37.34,37.1143,37.14,61302,0.0,1.0
2025-02-20,37.105,37.1201,36.94,37.045,87085,37.105,37.1201,36.94,37.045,87085,0.0,1.0
2025-02-21,36.46,36.97,36.4112,36.97,214124,36.46,36.97,36.4112,36.97,214124,0.0,1.0
2025-02-24,36.25,36.62,36.24,36.53,164364,36.25,36.62,36.24,36.53,164364,0.0,1.0
2025-02-25,36.13,36.32,35.9,36.32,111468,36.13,36.32,35.9,36.32,111468,0.0,1.0
2025-02-26,36.12,36.45,36.01,36.27,159140,36.12,36.45,36.01,36.27,159140,0.0,1.0
2025-02-27,35.6,36.32,35.56,36.28,160784,35.6,36.32,35.56,36.28,160784,0.0,1.0
2025-02-28,36.095,36.12,35.455,35.455,93314,36.095,36.12,35.455,35.455,93314,0.0,1.0
2025-03-03,35.485,36.19,35.27,36.18,115800,35.485,36.19,35.27,36.18,115800,0.0,1.0
2025-03-04,35.05,35.4399,34.77,35.19,196464,35.05,35.4399,34.77,35.19,196464,0.0,1.0
2025-03-05,35.4281,35.53,34.89,35.02,119985,35.4281,35.53,34.89,35.02,119985,0.0,1.0
2025-03-06,34.77,35.2799,34.68,34.93,246157,34.77,35.2799,34.68,34.93,246157,0.0,1.0
2025-03-07,35.02,35.08,34.39,34.6101,71836,35.02,35.08,34.39,34.6101,71836,0.0,1.0
2025-03-10,34.06,34.59,33.73,34.47,158242,34.06,34.59,33.73,34.47,158242,0.0,1.0
2025-03-11,33.82,34.16,33.57,34.041,183992,33.82,34.16,33.57,34.041,183992,0.0,1.0
2025-03-12,33.95,34.19,33.6595,34.19,118168,33.95,34.19,33.6595,34.19,118168,0.0,1.0
2025-03-13,33.42,33.88,33.33,33.785,144221,33.42,33.88,33.33,33.785,144221,0.0,1.0
2025-03-14,34.14,34.17,33.7,33.7,130404,34.14,34.17,33.7,33.7,130404,0.0,1.0
2025-03-17,34.38,34.54,34.15,34.325,155943,34.38,34.54,34.15,34.325,155943,0.0,1.0
2025-03-18,34.0,34.2,33.94,34.2,428059,34.0,34.2,33.94,34.2,428059,0.0,1.0
2025-03-19,34.41,34.63,34.12,34.12,158891,34.41,34.63,34.12,34.12,158891,0.0,1.0
2025-03-20,34.28,34.61,34.21,34.28,151688,34.28,34.61,34.21,34.28,151688,0.0,1.0
2025-03-21,34.31,34.32,33.95,34.0,131009,34.31,34.32,33.95,34.0,131009,0.0,1.0
2025-03-24,34.93,34.975,34.68,34.68,160126,34.93,34.975,34.68,34.68,160126,0.0,1.0
2025-03-25,35.0,35.0726,34.91,35.0,106413,35.0,35.0726,34.91,35.0,106413,0.0,1.0
2025-03-26,34.6,35.0003,34.54,34.97,102968,34.6,35.0003,34.54,34.97,102968,0.0,1.0
2025-03-27,34.46,34.71,34.4,34.53,95782,34.46,34.71,34.4,34.53,95782,0.0,1.0
2025-03-28,33.8,34.39,33.7801,34.39,106690,33.8,34.39,33.7801,34.39,106690,0.0,1.0
2025-03-31,33.98,34.06,33.41,33.41,91568,33.98,34.06,33.41,33.41,91568,0.0,1.0
2025-04-01,34.17,34.25,33.6925,33.86,201007,34.17,34.25,33.6925,33.86,201007,0.0,1.0
2025-04-02,34.405,34.53,33.73,33.73,124360,34.405,34.53,33.73,33.73,124360,0.0,1.0
2025-04-03,32.675,33.28,32.65,33.28,130018,32.675,33.28,32.65,33.28,130018,0.0,1.0
2025-04-04,30.85,31.74,30.83,31.73,136866,30.85,31.74,30.83,31.73,136866,0.0,1.0
2025-04-07,30.72,31.03,29.72,29.72,231935,30.72,31.03,29.72,29.72,231935,0.0,1.0
2025-04-08,30.31,31.9,29.835,31.62,184184,30.31,31.9,29.835,31.62,184184,0.0,1.0
2025-04-09,32.84,33.1683,30.06,30.2049,128295,32.84,33.1683,30.06,30.2049,128295,0.0,1.0
2025-04-10,31.94,32.365,31.11,32.365,94940,31.94,32.365,31.11,32.365,94940,0.0,1.0
2025-04-11,32.46,32.55,31.63,31.865,175206,32.46,32.55,31.63,31.865,175206,0.0,1.0
2025-04-14,32.735,33.0139,32.51,33.01,169300,32.735,33.0139,32.51,33.01,169300,0.0,1.0
2025-04-15,32.68,32.9,32.61,32.9,172790,32.68,32.9,32.61,32.9,172790,0.0,1.0
2025-04-16,32.005,32.5199,31.6999,32.31,168574,32.005,32.5199,31.6999,32.31,168574,0.0,1.0
2025-04-17,32.04,32.33,31.94,32.06,129728,32.04,32.33,31.94,32.06,129728,0.0,1.0
2025-04-21,31.325,31.72,30.99,31.72,178337,31.325,31.72,30.99,31.72,178337,0.0,1.0
2025-04-22,32.12,32.2,31.62,31.62,120939,32.12,32.2,31.62,31.62,120939,0.0,1.0
2025-04-23,32.6,33.1141,32.5408,32.97,131371,32.6,33.1141,32.5408,32.97,131371,0.0,1.0
2025-04-24,33.3,33.34,32.62,32.67,102333,33.3,33.34,32.62,32.67,102333,0.0,1.0
2025-04-25,33.49,33.49,33.105,33.26,162928,33.49,33.49,33.105,33.26,162928,0.0,1.0
2025-04-28,33.52,33.58,33.18,33.5,706114,33.52,33.58,33.18,33.5,706114,0.0,1.0
2025-04-29,33.68,33.77,33.36,33.36,146927,33.68,33.77,33.36,33.36,146927,0.0,1.0
2025-04-30,33.72,33.78,32.99,33.18,169680,33.72,33.78,32.99,33.18,169680,0.0,1.0
2025-05-01,33.86,34.21,33.85,34.0,182617,33.86,34.21,33.85,34.0,182617,0.0,1.0
2025-05-02,34.42,34.525,34.19,34.24,140360,34.42,34.525,34.19,34.24,140360,0.0,1.0
2025-05-05,34.26,34.44,34.17,34.17,130484,34.26,34.44,34.17,34.17,130484,0.0,1.0
2025-05-06,33.97,34.165,33.94,33.94,78686,33.97,34.165,33.94,33.94,78686,0.0,1.0
2025-05-07,34.13,34.24,33.85,34.04,97292,34.13,34.24,33.85,34.04,97292,0.0,1.0
2025-05-08,34.315,34.66,34.18,34.33,90397,34.315,34.66,34.18,34.33,90397,0.0,1.0
2025-05-09,34.32,34.46,34.2111,34.46,110296,34.32,34.46,34.2111,34.46,110296,0.0,1.0
2025-05-12,35.38,35.405,35.07,35.33,69723,35.38,35.405,35.07,35.33,69723,0.0,1.0
2025-05-13,35.65,35.76,35.49,35.49,89312,35.65,35.76,35.49,35.49,89312,0.0,1.0
2025-05-14,35.67,35.72,35.56,35.68,176355,35.67,35.72,35.56,35.68,176355,0.0,1.0
2025-05-15,35.81,35.8597,35.51,35.51,133567,35.81,35.8597,35.51,35.51,133567,0.0,1.0
2025-05-16,36.1,36.1,35.76,35.851,86553,36.1,36.1,35.76,35.851,86553,0.0,1.0
2025-05-19,36.09,36.145,35.77,35.77,100725,36.09,36.145,35.77,35.77,100725,0.0,1.0
2025-05-20,36.01,36.0599,35.8303,36.0,91628,36.01,36.0599,35.8303,36.0,91628,0.0,1.0
2025-05-21,35.35,35.9499,35.3201,35.71,119142,35.35,35.9499,35.3201,35.71,119142,0.0,1.0
2025-05-22,35.37,35.57,35.28,35.45,97860,35.37,35.57,35.28,35.45,97860,0.0,1.0
2025-05-23,35.1,35.28,34.89,34.89,161884,35.1,35.28,34.89,34.89,161884,0.0,1.0
2025-05-27,35.82,35.8697,35.5,35.5,106629,35.82,35.8697,35.5,35.5,106629,0.0,1.0
2025-05-28,35.69,35.9,35.66,35.85,107797,35.69,35.9,35.66,35.85,107797,0.0,1.0
2025-05-29,35.82,35.945,35.65,35.945,162777,35.82,35.945,35.65,35.945,162777,0.0,1.0
2025-05-30,35.78,35.88,35.42,35.7,83767,35.78,35.88,35.42,35.7,83767,0.0,1.0
2025-06-02,35.91,35.94,35.67,35.67,100918,35.91,35.94,35.67,35.67,100918,0.0,1.0
2025-06-03,36.145,36.1999,35.9,35.9,121571,36.145,36.1999,35.9,35.9,121571,0.0,1.0
2025-06-04,36.1,36.24,36.1,36.22,81544,36.1,36.24,36.1,36.22,81544,0.0,1.0
2025-06-05,35.93,36.3,35.86,36.19,154746,35.93,36.3,35.86,36.19,154746,0.0,1.0
2025-06-06,36.38,36.4,36.22,36.385,95722,36.38,36.4,36.22,36.385,95722,0.0,1.0
2025-06-09,36.41,36.5,36.33,36.331,93634,36.41,36.5,36.33,36.331,93634,0.0,1.0
2025-06-10,36.61,36.61,36.38,36.46,89665,36.61,36.61,36.38,36.46,89665,0.0,1.0
2025-06-11,36.49,36.685,36.36,36.65,113178,36.49,36.685,36.36,36.65,113178,0.0,1.0
2025-06-12,36.61,36.63,36.36,36.36,98752,36.61,36.63,36.36,36.36,98752,0.0,1.0
2025-06-13,36.15,36.47,36.08,36.34,98601,36.15,36.47,36.08,36.34,98601,0.0,1.0
2025-06-16,36.56,36.64,36.35,36.35,98013,36.56,36.64,36.35,36.35,98013,0.0,1.0
2025-06-17,36.21,36.459,36.19,36.37,85280,36.21,36.459,36.19,36.37,85280,0.0,1.0
2025-06-18,36.28,36.46,36.22,36.24,85388,36.28,36.46,36.22,36.24,85388,0.0,1.0
2025-06-20,36.2,36.36,36.091,36.36,103929,36.2,36.36,36.091,36.36,103929,0.0,1.0
2025-06-23,36.57,36.57,36.04,36.13,98560,36.57,36.57,36.04,36.13,98560,0.0,1.0
2025-06-24,36.91,36.99,36.76,36.76,109783,36.91,36.99,36.76,36.76,109783,0.0,1.0
2025-06-25,36.87,37.0,36.85,37.0,128973,36.87,37.0,36.85,37.0,128973,0.0,1.0
2025-06-26,37.27,37.29,36.98,36.98,123994,37.27,37.29,36.98,36.98,123994,0.0,1.0
2025-06-27,37.37,37.495,37.17,37.405,84392,37.37,37.495,37.17,37.405,84392,0.0,1.0
2025-06-30,37.604,37.65,37.43,37.53,117787,37.604,37.65,37.43,37.53,117787,0.0,1.0
2025-07-01,37.63,37.68,37.49,37.52,136851,37.63,37.68,37.49,37.52,136851,0.0,1.0
2025-07-02,37.805,37.83,37.62,37.62,84221,37.805,37.83,37.62,37.62,84221,0.0,1.0
2025-07-03,38.15,38.17,37.92,37.92,71447,38.15,38.17,37.92,37.92,71447,0.0,1.0
2025-07-07,37.8,38.03,37.6501,38.0,1400632,37.8,38.03,37.6501,38.0,1400632,0.0,1.0
2025-07-08,37.78,37.8902,37.77,37.82,179714,37.78,37.8902,37.77,37.82,179714,0.0,1.0
2025-07-09,38.02,38.02,37.81,37.95,129761,38.02,38.02,37.81,37.95,129761,0.0,1.0
2025-07-10,38.15,38.21,37.97,37.99,99376,38.15,38.21,37.97,37.99,99376,0.0,1.0
2025-07-11,37.96,38.035,37.89,37.91,95316,37.96,38.035,37.89,37.91,95316,0.0,1.0
2025-07-14,38.04,38.0565,37.8901,37.91,88961,38.04,38.0565,37.8901,37.91,88961,0.0,1.0
2025-07-15,37.88,38.2,37.855,38.16,114642,37.88,38.2,37.855,38.16,114642,0.0,1.0
2025-07-16,38.0,38.0,37.6,37.92,98611,38.0,38.0,37.6,37.92,98611,0.0,1.0
2025-07-17,38.25,38.26,37.97,37.97,73149,38.25,38.26,37.97,37.97,73149,0.0,1.0
2025-07-18,38.21,38.36,38.1273,38.36,146904,38.21,38.36,38.1273,38.36,146904,0.0,1.0
2025-07-21,38.27,38.435,38.25,38.3,114995,38.27,38.435,38.25,38.3,114995,0.0,1.0
2025-07-22,38.35,38.38,38.11,38.265,148147,38.35,38.38,38.11,38.265,148147,0.0,1.0
2025-07-23,38.64,38.64,38.415,38.47,62850,38.64,38.64,38.415,38.47,62850,0.0,1.0
2025-07-24,38.65,38.7392,38.63,38.66,126476,38.65,38.7392,38.63,38.66,126476,0.0,1.0
2025-07-25,38.82,38.8343,38.6801,38.69,71765,38.82,38.8343,38.6801,38.69,71765,0.0,1.0
2025-07-28,38.785,38.86,38.72,38.8,68402,38.785,38.86,38.72,38.8,68402,0.0,1.0
2025-07-29,38.7,38.8699,38.635,38.8699,151342,38.7,38.8699,38.635,38.8699,151342,0.0,1.0
2025-07-30,38.62,38.825,38.447,38.68,152898,38.62,38.825,38.447,38.68,152898,0.0,1.0
2025-07-31,38.463,38.93,38.4,38.92,118029,38.463,38.93,38.4,38.92,118029,0.0,1.0
2025-08-01,37.8414,38.14,37.7,38.14,86989,37.8414,38.14,37.7,38.14,86989,0.0,1.0
2025-08-04,38.41,38.43,38.24,38.25,66139,38.41,38.43,38.24,38.25,66139,0.0,1.0
2025-08-05,38.22,38.45,38.175,38.45,110768,38.22,38.45,38.175,38.45,110768,0.0,1.0
2025-08-06,38.54,38.54,38.26,38.26,74588,38.54,38.54,38.26,38.26,74588,0.0,1.0
2025-08-07,38.51,38.75,38.305,38.75,93831,38.51,38.75,38.305,38.75,93831,0.0,1.0
2025-08-08,38.81,38.82,38.66,38.7736,60825,38.81,38.82,38.66,38.7736,60825,0.0,1.0
2025-08-11,38.7,38.875,38.65,38.79,108925,38.7,38.875,38.65,38.79,108925,0.0,1.0
2025-08-12,39.19,39.21,38.82,38.82,147956,39.19,39.21,38.82,38.82,147956,0.0,1.0
2025-08-13,39.39,39.39,39.2301,39.34,115867,39.39,39.39,39.2301,39.34,115867,0.0,1.0
2025-08-14,39.333,39.38,39.21,39.2201,75464,39.333,39.38,39.21,39.2201,75464,0.0,1.0
2025-08-15,39.23,39.32,39.17,39.32,100792,39.23,39.32,39.17,39.32,100792,0.0,1.0
2025-08-18,39.24,39.25,39.147,39.17,71019,39.24,39.25,39.147,39.17,71019,0.0,1.0
2025-08-19,39.05,39.26,38.947,39.23,97387,39.05,39.26,38.947,39.23,97387,0.0,1.0
2025-08-20,38.96,39.0,38.64,39.0,68683,38.96,39.0,38.64,39.0,68683,0.0,1.0
2025-08-21,38.78,38.92,38.7,38.79,119143,38.78,38.92,38.7,38.79,119143,0.0,1.0
2025-08-22,39.487,39.51,39.01,39.01,71457,39.487,39.51,39.01,39.01,71457,0.0,1.0
2025-08-25,39.32,39.45,39.29,39.3874,81907,39.32,39.45,39.29,39.3874,81907,0.0,1.0
2025-08-26,39.51,39.51,39.3101,39.32,60877,39.51,39.51,39.3101,39.32,60877,0.0,1.0
2025-08-27,39.56,39.62,39.5,39.5599,65609,39.56,39.62,39.5,39.5599,65609,0.0,1.0
2025-08-28,39.72,39.73,39.52,39.59,108917,39.72,39.73,39.52,39.59,108917,0.0,1.0
2025-08-29,39.44,39.5802,39.3401,39.56,72289,39.44,39.5802,39.3401,39.56,72289,0.0,1.0
2025-09-02,39.2,39.2,38.8628,38.96,95947,39.2,39.2,38.8628,38.96,95947,0.0,1.0
2025-09-03,39.37,39.37,39.1531,39.32,79075,39.37,39.37,39.1531,39.32,79075,0.0,1.0
2025-09-04,39.707,39.71,39.3501,39.414,80715,39.707,39.71,39.3501,39.414,80715,0.0,1.0
2025-09-05,39.58,39.85,39.42,39.85,100476,39.58,39.85,39.42,39.85,100476,0.0,1.0
2025-09-08,39.72,39.76,39.6101,39.72,66800,39.72,39.76,39.6101,39.72,66800,0.0,1.0
2025-09-09,39.75,39.76,39.58,39.7089,102147,39.75,39.76,39.58,39.7089,102147,0.0,1.0
2025-09-10,39.85,40.0499,39.77,40.0,127256,39.85,40.0499,39.77,40.0,127256,0.0,1.0
2025-09-11,40.23,40.27,39.97,39.97,115773,40.23,40.27,39.97,39.97,115773,0.0,1.0
2025-09-12,40.17,40.29,40.17,40.22,89131,40.17,40.29,40.17,40.22,89131,0.0,1.0
2025-09-15,40.36,40.4,40.31,40.32,116914,40.36,40.4,40.31,40.32,116914,0.0,1.0
2025-09-16,40.33,40.41,40.279,40.41,111441,40.33,40.41,40.279,40.41,111441,0.0,1.0
2025-09-17,40.33,40.45,40.16,40.32,110971,40.33,40.45,40.16,40.32,110971,0.0,1.0
2025-09-18,40.54,40.61618,40.39,40.39,100977,40.54,40.61618,40.39,40.39,100977,0.0,1.0
2025-09-19,40.69,40.695,40.47,40.58,68685,40.69,40.695,40.47,40.58,68685,0.0,1.0
2025-09-22,40.8,40.8565,40.57,40.57,94162,40.8,40.8565,40.57,40.57,94162,0.0,1.0
2025-09-23,40.6,40.8995,40.565,40.78,114201,40.6,40.8995,40.565,40.78,114201,0.0,1.0
2025-09-24,40.52,40.67,40.41,40.67,182314,40.52,40.67,40.41,40.67,182314,0.0,1.0
2025-09-25,40.25,40.351,40.11,40.2,101119,40.25,40.351,40.11,40.2,101119,0.0,1.0
2025-09-26,40.529,40.53,40.3,40.39,117281,40.529,40.53,40.3,40.39,117281,0.0,1.0
2025-09-29,40.63,40.69,40.5,40.66,103550,40.63,40.69,40.5,40.66,103550,0.0,1.0
2025-09-30,40.78,40.78,40.49,40.55,101443,40.78,40.78,40.49,40.55,101443,0.0,1.0
2025-10-01,40.91,40.93,40.63,40.65,106263,40.91,40.93,40.63,40.65,106263,0.0,1.0
2025-10-02,40.967,40.97,40.78,40.96,104094,40.967,40.97,40.78,40.96,104094,0.0,1.0
2025-10-03,40.977,41.17,40.9363,40.97,86187,40.977,41.17,40.9363,40.97,86187,0.0,1.0
2025-10-06,41.09,41.16,40.99,41.08,137920,41.09,41.16,40.99,41.08,137920,0.0,1.0
2025-10-07,40.92,41.1745,40.831,41.13,115401,40.92,41.1745,40.831,41.13,115401,0.0,1.0
2025-10-08,41.14,41.1915,41.05,41.05,99222,41.14,41.1915,41.05,41.05,99222,0.0,1.0
2025-10-09,41.01,41.17,40.9,41.17,121689,41.01,41.17,40.9,41.17,121689,0.0,1.0
2025-10-10,39.88,41.11,39.88,41.11,84405,39.88,41.11,39.88,41.11,84405,0.0,1.0
2025-10-13,40.5359,40.59,40.31,40.4,44987,40.5359,40.59,40.31,40.4,44987,0.0,1.0
2025-10-14,40.53,40.7,40.12,40.12,111316,40.53,40.7,40.12,40.12,111316,0.0,1.0
2025-10-15,40.7,40.9664,40.39,40.77,84025,40.7,40.9664,40.39,40.77,84025,0.0,1.0
2025-10-16,40.385,40.82,40.18,40.76,100911,40.385,40.82,40.18,40.76,100911,0.0,1.0
2025-10-17,40.6,40.66,40.225,40.536541,84454,40.6,40.66,40.225,40.536541,84454,0.0,1.0
2025-10-20,41.04,41.07,40.74,40.74,99374,41.04,41.07,40.74,40.74,99374,0.0,1.0
2025-10-21,41.055,41.125,40.95,40.99,265236,41.055,41.125,40.95,40.99,265236,0.0,1.0
2025-10-22,40.8,41.09,40.55,41.09,108790,40.8,41.09,40.55,41.09,108790,0.0,1.0
2025-10-23,41.068,41.13,40.8,40.8,83788,41.068,41.13,40.8,40.8,83788,0.0,1.0
2025-10-24,41.39,41.45,41.33,41.33,77870,41.39,41.45,41.33,41.33,77870,0.0,1.0
2025-10-27,41.83,41.84,41.66,41.66,158102,41.83,41.84,41.66,41.66,158102,0.0,1.0
2025-10-28,41.85,41.955,41.76,41.89,201021,41.85,41.955,41.76,41.89,201021,0.0,1.0
2025-10-29,41.85,42.01,41.64,42.0,142226,41.85,42.01,41.64,42.0,142226,0.0,1.0
2025-10-30,41.5,41.78,41.45,41.65,81445,41.5,41.78,41.45,41.65,81445,0.0,1.0
2025-10-31,41.6,41.75,41.4242,41.73,121102,41.6,41.75,41.4242,41.73,121102,0.0,1.0
2025-11-03,41.665,41.71,41.6,41.62,79102,41.665,41.71,41.6,41.62,79102,0.0,1.0
2025-11-04,41.185,41.48,41.16,41.17,147969,41.185,41.48,41.16,41.17,147969,0.0,1.0
2025-11-05,41.407,41.58,41.16,41.16,136435,41.407,41.58,41.16,41.16,136435,0.0,1.0
2025-11-06,40.98,41.255,40.91,41.18,86292,40.98,41.255,40.91,41.18,86292,0.0,1.0
2025-11-07,41.01,41.04,40.46,40.63,164482,41.01,41.04,40.46,40.63,164482,0.0,1.0
2025-11-10,41.69,41.73,41.32,41.39,109353,41.69,41.73,41.32,41.39,109353,0.0,1.0
2025-11-11,41.735,41.79,41.525,41.56,113894,41.735,41.79,41.525,41.56,113894,0.0,1.0
2025-11-12,41.76,41.88,41.68,41.88,81267,41.76,41.88,41.68,41.88,81267,0.0,1.0
2025-11-13,41.053,41.65,41.0,41.54,125048,41.053,41.65,41.0,41.54,125048,0.0,1.0
2025-11-14,41.05,41.26,40.55,40.6,109225,41.05,41.26,40.55,40.6,109225,0.0,1.0
2025-11-17,40.61,41.15,40.45,40.89,120018,40.61,41.15,40.45,40.89,120018,0.0,1.0
2025-11-18,40.385,40.63,40.1179,40.41,78858,40.385,40.63,40.1179,40.41,78858,0.0,1.0
2025-11-19,40.56,40.76,40.31,40.37,72198,40.56,40.76,40.31,40.37,72198,0.0,1.0
2025-11-20,39.89,41.28,39.87,41.09,133995,39.89,41.28,39.87,41.09,133995,0.0,1.0
2025-11-21,40.33,40.64,39.915,40.07,145373,40.33,40.64,39.915,40.07,145373,0.0,1.0
2025-11-24,40.9779,41.02,40.59,40.67,114217,40.9779,41.02,40.59,40.67,114217,0.0,1.0
2025-11-25,41.41,41.47,40.91,41.0,132625,41.41,41.47,40.91,41.0,132625,0.0,1.0
2025-11-26,41.74,41.84,41.536,41.555,104552,41.74,41.84,41.536,41.555,104552,0.0,1.0