date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-03,24.8304,24.8304,24.8304,24.8304,0,22.037544550058,22.037544550058,22.037544550058,22.037544550058,0,0.0,1.0
2022-11-04,25.47,25.47,25.47,25.47,41,22.6052040921603,22.6052040921603,22.6052040921603,22.6052040921603,46.1959996354186,0.0,1.0
2022-11-07,25.6551,25.6551,25.6551,25.6551,51,22.7694845506393,22.7694845506393,22.7694845506393,22.7694845506393,57.4633166196669,0.0,1.0
2022-11-08,25.9011,25.9011,25.9011,25.9011,51,22.9878151437555,22.9878151437555,22.9878151437555,22.9878151437555,57.4633166196671,0.0,1.0
2022-11-09,25.5147,25.5147,25.5147,25.5147,2,22.6448763584705,22.6448763584705,22.6448763584705,22.6448763584705,2.25346339684968,0.0,1.0
2022-11-10,26.7684,26.7684,26.7684,26.7684,2,23.7575636129008,23.7575636129008,23.7575636129008,23.7575636129008,2.25346339684969,0.0,1.0
2022-11-11,27.0038,27.0038,27.0038,27.0038,0,23.9664864650129,23.9664864650129,23.9664864650129,23.9664864650129,0,0.0,1.0
2022-11-14,26.843,26.843,26.843,26.843,0,23.8237728090247,23.8237728090247,23.8237728090247,23.8237728090247,0,0.0,1.0
2022-11-15,26.9873,26.9873,26.9873,26.9873,66,23.9518423398649,23.9518423398649,23.9518423398649,23.9518423398649,74.3642920960395,0.0,1.0
2022-11-16,27.0251,27.0251,27.0251,27.0251,1,23.9853906992949,23.9853906992949,23.9853906992949,23.9853906992949,1.12673169842484,0.0,1.0
2022-11-17,26.7439,26.7439,26.7439,26.7439,2,23.7358193058628,23.7358193058628,23.7358193058628,23.7358193058628,2.25346339684969,0.0,1.0
2022-11-18,26.9552,26.9552,26.9552,26.9552,2,23.9233528600314,23.9233528600314,23.9233528600314,23.9233528600314,2.25346339684969,0.0,1.0
2022-11-21,26.9093,26.9093,26.9093,26.9093,0,23.8826155664378,23.8826155664378,23.8826155664378,23.8826155664378,0,0.0,1.0
2022-11-22,27.397,27.397,27.397,27.397,0,24.3154604049044,24.3154604049044,24.3154604049044,24.3154604049044,0,0.0,1.0
2022-11-23,27.3573,27.3573,27.3573,27.3573,0,24.2802257522755,24.2802257522755,24.2802257522755,24.2802257522755,0,0.0,1.0
2022-11-25,27.5509,27.5509,27.5509,27.5509,0,24.4520501540126,24.4520501540126,24.4520501540126,24.4520501540126,0,0.0,1.0
2022-11-28,27.0641,27.0641,27.0641,27.0641,0,24.0200040860085,24.0200040860085,24.0200040860085,24.0200040860085,0,0.0,1.0
2022-11-29,27.2051,27.2051,27.2051,27.2051,0,24.145144791819,24.145144791819,24.145144791819,24.145144791819,0,0.0,1.0
2022-11-30,27.6678,27.6678,27.6678,27.6678,0,24.5558015618796,24.5558015618796,24.5558015618796,24.5558015618796,0,0.0,1.0
2022-12-01,27.823,27.823,27.823,27.823,0,24.6935450905448,24.6935450905448,24.6935450905448,24.6935450905448,0,0.0,1.0
2022-12-02,27.84,27.89,27.82,27.83,8100,24.708632977061,24.7530091138732,24.6908825223361,24.6997577496985,9126.52675724122,0.0,1.0
2022-12-05,27.4127,27.4127,27.4127,27.4127,8100,24.3293945118635,24.3293945118635,24.3293945118635,24.3293945118635,9126.52675724122,0.0,1.0
2022-12-06,27.2157,27.2157,27.2157,27.2157,100,24.1545525328232,24.1545525328232,24.1545525328232,24.1545525328232,112.673169842484,0.0,1.0
2022-12-07,27.1433,27.1433,27.1433,27.1433,0,24.0902958867191,24.0902958867191,24.0902958867191,24.0902958867191,0,0.0,1.0
2022-12-08,27.0603,27.0603,27.0603,27.0603,0,24.0166314996108,24.0166314996108,24.0166314996108,24.0166314996108,0,0.0,1.0
2022-12-09,27.0464,27.0464,27.0464,27.0464,1,24.0042949335769,24.0042949335769,24.0042949335769,24.0042949335769,1.12673169842484,0.0,1.0
2022-12-12,27.2433,27.2433,27.2433,27.2433,1,24.1790481603436,24.1790481603436,24.1790481603436,24.1790481603436,1.12673169842484,0.0,1.0
2022-12-13,27.4916,27.4916,27.4916,27.4916,3,24.3994200557532,24.3994200557532,24.3994200557532,24.3994200557532,3.38019509527453,0.0,1.0
2022-12-14,27.5102,27.5102,27.5102,27.5102,2,24.4159279786474,24.4159279786474,24.4159279786474,24.4159279786474,2.25346339684968,0.0,1.0
2022-12-15,27.0257,27.0257,27.0257,27.0257,1,23.9859232129367,23.9859232129367,23.9859232129367,23.9859232129367,1.12673169842484,0.0,1.0
2022-12-16,26.6626,26.6626,26.575,26.575,200,23.6636637074061,23.6636637074061,23.585916715711,23.585916715711,225.346339684969,0.0,1.0
2022-12-19,26.3731,26.3731,26.3731,26.3731,2,23.4067258752632,23.4067258752632,23.4067258752632,23.4067258752632,2.25346339684968,0.0,1.0
2022-12-20,26.54,26.54,26.54,26.54,1,23.5548534199425,23.5548534199425,23.5548534199425,23.5548534199425,1.12673169842484,0.0,1.0
2022-12-21,26.835,26.835,26.835,26.835,1,23.8166726271347,23.8166726271347,23.8166726271347,23.8166726271347,1.12673169842485,0.0,1.0
2022-12-22,26.8221,26.8221,26.8221,26.8221,0,23.8052235838372,23.8052235838372,23.8052235838372,23.8052235838372,0,0.0,1.0
2022-12-23,26.9885,26.9885,26.94,26.94,932,23.9529073671484,23.9529073671484,23.9098625144405,23.9098625144405,1050.11394293195,0.0,1.0
2022-12-27,27.0634,27.0634,27.0634,27.0634,932,24.0193828200931,24.0193828200931,24.0193828200931,24.0193828200931,1050.11394293195,0.0,1.0
2022-12-28,26.5583,26.5583,26.5583,26.5583,0,23.6975315750212,23.6975315750212,23.6975315750212,23.6975315750212,0,0.14246,1.0
2022-12-29,26.9643,26.9643,26.9643,26.9643,0,24.0597986561017,24.0597986561017,24.0597986561017,24.0597986561017,0,0.0,1.0
2022-12-30,26.8102,26.8102,26.73,26.73,1051,23.9222977763123,23.9222977763123,23.8507366435471,23.8507366435471,1177.87682702876,0.0,1.0
2023-01-03,26.7205,26.7205,26.7205,26.7205,91,23.8422599507632,23.8422599507632,23.8422599507632,23.8422599507632,101.985529267001,0.0,1.0
2023-01-04,27.1911,27.1911,27.1911,27.1911,3,24.2621685427742,24.2621685427742,24.2621685427742,24.2621685427742,3.36216030550551,0.0,1.0
2023-01-05,27.1164,27.1164,27.1164,27.1164,40,24.1955149689892,24.1955149689892,24.1955149689892,24.1955149689892,44.8288040734069,0.0,1.0
2023-01-06,27.6496,27.6496,27.6496,27.6496,40,24.6712805050288,24.6712805050288,24.6712805050288,24.6712805050288,44.8288040734069,0.0,1.0
2023-01-09,27.646,27.646,27.646,27.646,0,24.6680682846054,24.6680682846054,24.6680682846054,24.6680682846054,0,0.0,1.0
2023-01-10,27.93,27.93,27.93,27.93,0,24.9214767846716,24.9214767846716,24.9214767846716,24.9214767846716,0,0.0,1.0
2023-01-11,28.27,28.27,28.23,28.23,423,25.2248531579902,25.2248531579902,25.1891618199527,25.1891618199527,474.064603076277,0.0,1.0
2023-01-12,28.5705,28.5705,28.5705,28.5705,423,25.4929843349967,25.4929843349967,25.4929843349967,25.4929843349967,474.064603076279,0.0,1.0
2023-01-13,28.4687,28.4687,28.4687,28.4687,50,25.4021498796913,25.4021498796913,25.4021498796913,25.4021498796913,56.0360050917587,0.0,1.0
2023-01-17,28.553,28.553,28.553,28.553,0,25.4773693746053,25.4773693746053,25.4773693746053,25.4773693746053,0,0.0,1.0
2023-01-18,28.3185,28.3185,28.3185,28.3185,300,25.2681289053606,25.2681289053606,25.2681289053606,25.2681289053606,336.216030550552,0.0,1.0
2023-01-19,28.297,28.297,28.297,28.297,300,25.2489448111655,25.2489448111655,25.2489448111655,25.2489448111655,336.216030550551,0.0,1.0
2023-01-20,28.54,28.54,28.4389,28.4389,7172,25.4657696897432,25.4657696897432,25.3755598328534,25.3755598328534,8037.80457036184,0.0,1.0
2023-01-23,28.6252,28.72,28.58,28.65,6242,25.541792239763,25.6263807109118,25.5014610277806,25.5639208693462,6995.53487565514,0.0,1.0
2023-01-24,28.613,28.613,28.613,28.613,7,25.5309063816616,25.5309063816616,25.5309063816616,25.5309063816616,7.84504071284619,0.0,1.0
2023-01-25,28.4147,28.4147,28.4147,28.4147,7,25.3539665733407,25.3539665733407,25.3539665733407,25.3539665733407,7.84504071284622,0.0,1.0
2023-01-26,28.4398,28.4398,28.4398,28.4398,20,25.3763628879593,25.3763628879593,25.3763628879593,25.3763628879593,22.4144020367034,0.0,1.0
2023-01-27,28.476,28.476,28.476,28.476,20,25.4086635488832,25.4086635488832,25.4086635488832,25.4086635488832,22.4144020367034,0.0,1.0
2023-01-30,28.1614,28.1614,28.1614,28.1614,5,25.1279511752184,25.1279511752184,25.1279511752184,25.1279511752184,5.60360050917586,0.0,1.0
2023-01-31,28.4693,28.4693,28.4693,28.4693,5,25.4026852497619,25.4026852497619,25.4026852497619,25.4026852497619,5.60360050917586,0.0,1.0
2023-02-01,28.6149,28.6149,28.4,28.4,100,25.5326017202183,25.5326017202183,25.340850006612,25.340850006612,112.072010183517,0.0,1.0
2023-02-02,28.7105,28.83,28.7105,28.83,100,25.6179040181279,25.7245318905149,25.6179040181279,25.7245318905149,112.072010183517,0.0,1.0
2023-02-03,28.2403,28.33,28.2403,28.33,100,25.1983523394973,25.2783901650464,25.1983523394973,25.2783901650464,112.072010183517,0.0,1.0
2023-02-06,28.0952,28.0952,28.0952,28.0952,22,25.0688820107664,25.0688820107664,25.0688820107664,25.0688820107664,24.6558422403738,0.0,1.0
2023-02-07,28.2052,28.2052,28.04,28.04,100,25.1670331903694,25.1670331903694,25.0196279642746,25.0196279642746,112.072010183517,0.0,1.0
2023-02-08,27.975,27.975,27.975,27.975,100,24.9616295399637,24.9616295399637,24.9616295399637,24.9616295399637,112.072010183517,0.0,1.0
2023-02-09,27.7858,27.97,27.7858,27.97,461,24.7928095110464,24.957168122709,24.7928095110464,24.957168122709,516.651966946015,0.0,1.0
2023-02-10,27.9607,27.9607,27.899,27.9,2628,24.9488698866153,24.9488698866153,24.8938159976925,24.8947082811434,2945.25242762284,0.0,1.0
2023-02-13,28.1913,28.21,28.1913,28.21,213,25.1546304504014,25.1713161509339,25.1546304504014,25.1713161509339,238.713381690892,0.0,1.0
2023-02-14,28.2611,28.3206,28.2611,28.3206,971,25.2169118352768,25.2700027006076,25.2169118352768,25.2700027006076,1088.21921888195,0.0,1.0
2023-02-15,28.41,28.41,28.3988,28.4,625,25.3497728411213,25.3497728411213,25.3397792664708,25.340850006612,700.450063646984,0.0,1.0
2023-02-16,28.3257,28.3257,28.3257,28.3257,100,25.2745533462073,25.2745533462073,25.2745533462073,25.2745533462073,112.072010183517,0.0,1.0
2023-02-17,28.3072,28.46,28.3072,28.45,200,25.258046102365,25.3943870136682,25.258046102365,25.3854641791588,224.144020367035,0.0,1.0
2023-02-21,27.9605,28.04,27.9605,28.0,966,24.9486914299251,25.0196279642746,24.9486914299251,24.9839366262371,1082.61561837278,0.0,1.0
2023-02-22,27.7864,27.7864,27.7864,27.7864,966,24.793344881117,24.793344881117,24.793344881117,24.793344881117,1082.61561837278,0.0,1.0
2023-02-23,27.7559,27.7559,27.65,27.6931,4016,24.7661302358634,24.7661302358634,24.6716374184092,24.7100948351446,4500.81192897006,0.0,1.0
2023-02-24,27.5174,27.5174,27.5174,27.5174,16,24.5533206328149,24.5533206328149,24.5533206328149,24.5533206328149,17.9315216293628,0.0,1.0
2023-02-27,27.6201,27.6201,27.56,27.56,120,24.6449581432262,24.6449581432262,24.5913319078249,24.5913319078249,134.486412220221,0.0,1.0
2023-02-28,27.3882,27.4896,27.3882,27.4896,916,24.4380376109539,24.5285151528789,24.4380376109539,24.5285151528789,1026.57961328102,0.0,1.0
2023-03-01,27.42,27.51,27.275,27.39,3697,24.4664122246937,24.546717735278,24.3370311243078,24.4396437211656,4143.30221648463,0.0,1.0
2023-03-02,27.4967,27.4967,27.22,27.22,26941,24.5348503653805,24.5348503653805,24.2879555345063,24.2879555345063,30193.3202635414,0.0,1.0
2023-03-03,27.722,27.722,27.722,27.722,26941,24.7358818268767,24.7358818268767,24.7358818268767,24.7358818268767,30193.3202635413,0.0,1.0
2023-03-06,27.8781,27.94,27.74,27.74,1826,24.8751672735679,24.9303996191809,24.7519429289935,24.7519429289935,2046.43490595103,0.0,1.0
2023-03-07,27.5719,27.905,27.5719,27.905,8106,24.601950080891,24.8991696983981,24.601950080891,24.8991696983981,9084.55714547591,0.0,1.0
2023-03-08,27.6347,27.6347,27.57,27.57,300,24.6579854816098,24.6579854816098,24.6002547423342,24.6002547423342,336.216030550552,0.0,1.0
2023-03-09,27.213,27.55,27.213,27.55,2901,24.2817095503497,24.5824090733155,24.2817095503497,24.5824090733155,3251.20901542384,0.0,1.0
2023-03-10,26.9744,26.9744,26.9744,26.9744,2901,24.0688107189561,24.0688107189561,24.0688107189561,24.0688107189561,3251.20901542384,0.0,1.0
2023-03-13,27.0487,27.22,27.0487,27.19,1000,24.1351073793607,24.2879555345063,24.1351073793607,24.2611870309781,1120.72010183517,0.0,1.0
2023-03-14,27.45,27.46,27.33,27.33,400,24.4931807282218,24.5021035627312,24.3861067141093,24.3861067141093,448.288040734069,0.0,1.0
2023-03-15,26.7737,26.7737,26.57,26.68,2109,23.8897294303531,23.8897294303531,23.7079712913972,23.8061224710003,2363.59869477038,0.0,1.0
2023-03-16,27.0123,27.0123,26.58,26.58,157,24.1026282617466,24.1026282617466,23.7168941259065,23.7168941259065,175.953055988122,0.0,1.0
2023-03-17,26.5451,26.5451,26.47,26.47,761,23.6857534334689,23.6857534334689,23.6187429463035,23.6187429463035,852.867997496565,0.0,1.0
2023-03-20,26.9892,27.04,26.9892,27.01,1559,24.08201651403,24.1273445133376,24.08201651403,24.1005760098095,1747.20263876103,0.0,1.0
2023-03-21,27.3363,27.57,27.3,27.42,814,24.3917280998502,24.6002547423342,24.3593382105812,24.4664122246937,912.266162893832,0.0,1.0
2023-03-22,27.0412,27.0412,27.0412,27.0412,814,24.1284152534787,24.1284152534787,24.1284152534787,24.1284152534787,912.266162893831,0.0,1.0
2023-03-23,26.7891,26.7891,26.7891,26.7891,0,23.9034705954975,23.9034705954975,23.9034705954975,23.9034705954975,0,0.0,1.0
2023-03-24,26.7022,26.7022,26.62,26.62,1640,23.8259311636111,23.8259311636111,23.752585463944,23.752585463944,1837.98096700968,0.0,1.0
2023-03-27,27.0484,27.0484,27.0484,27.0484,0,24.1348396943255,24.1348396943255,24.1348396943255,24.1348396943255,0,0.0,1.0
2023-03-28,27.1051,27.15,27.1051,27.15,263,24.1854321659936,24.2254956929407,24.1854321659936,24.2254956929407,294.74938678265,0.0,1.0
2023-03-29,27.46,27.46,27.4,27.4,2357,24.5021035627312,24.5021035627312,24.4485665556749,24.4485665556749,2641.5372800255,0.0,1.0
2023-03-30,27.7928,27.81,27.75,27.81,145351,24.799055495203,24.8144027705591,24.7608657635029,24.8144027705591,162897.787521844,0.0,1.0
2023-03-31,27.91,27.93,27.865,27.87,4052,24.9036311156528,24.9214767846716,24.8634783603606,24.8679397776153,4541.15785263612,0.0,1.0
2023-04-03,27.79,27.81,27.73,27.76,1742,24.9571770455435,24.97513831006,24.9032932519943,24.9302351487689,1939.72979843265,0.18001,1.0
2023-04-04,27.8586,27.8586,27.8495,27.85,3654,25.0187841828348,25.0187841828348,25.0106118074799,25.0110608390928,4068.75584585125,0.0,1.0
2023-04-05,28.1753,28.1753,28.095,28.12,1021,25.3032008064521,25.3032008064521,25.2310863294187,25.2535379100642,1136.89100126276,0.0,1.0
2023-04-06,28.3611,28.49,28.3611,28.4885,3025,25.4700609538095,25.5858213036177,25.4700609538095,25.584474208779,3368.35972460318,0.0,1.0
2023-04-10,28.4152,28.48,28.34,28.48,6141,25.5186461743263,25.5768406713595,25.4511118197447,25.5768406713595,6838.04861778122,0.0,1.0
2023-04-11,28.83,29.01,28.65,28.69,4389,25.8911628003966,26.0528141810442,25.7295114197489,25.7654339487817,4887.1837458788,0.0,1.0
2023-04-12,28.82,29.31,28.82,29.28,3912,25.8821821681384,26.3222331487903,25.8821821681384,26.2952912520157,4356.04074137112,0.0,1.0
2023-04-13,28.9086,28.9086,28.8,28.8,1902,25.961750569946,25.961750569946,25.864220903622,25.864220903622,2117.89097394885,0.0,1.0
2023-04-14,28.5823,28.6499,28.53,28.6499,4701,25.6687125393609,25.7294216134263,25.6217438326505,25.7294216134263,5234.5980381354,0.0,1.0
2023-04-17,28.6437,28.6437,28.57,28.57,2343,25.7238536214263,25.7238536214263,25.6576663616833,25.6576663616833,2608.94771396537,0.0,1.0
2023-04-18,28.5813,28.71,28.53,28.53,2923,25.6678144761351,25.7833952132981,25.6217438326505,25.6217438326505,3254.7819752116,0.0,1.0
2023-04-19,28.6761,28.6761,28.61,28.61,1555,25.7529508699428,25.7529508699428,25.6935888907161,25.6935888907161,1731.50392454809,0.0,1.0
2023-04-20,28.5063,28.5063,28.5063,28.5063,51,25.6004597341986,25.6004597341986,25.6004597341986,25.6004597341986,56.7888746957891,0.0,1.0
2023-04-21,28.6611,28.6611,28.5572,28.5572,1063,25.7394799215555,25.7394799215555,25.6461711523928,25.6461711523928,1183.65830983577,0.0,1.0
2023-04-24,28.6329,28.6329,28.61,28.61,224,25.7141545385874,25.7141545385874,25.6935888907161,25.6935888907161,249.425645722682,0.0,1.0
2023-04-25,28.2435,28.43,28.2435,28.28,522,25.364448718453,25.5319375100685,25.364448718453,25.3972280261954,581.250835121608,0.0,1.0
2023-04-26,28.3374,28.35,28.2864,28.35,370,25.4487768553575,25.4600924520029,25.4029756308407,25.4600924520029,411.997718381217,0.0,1.0
2023-04-27,28.7968,28.7968,28.61,28.61,1091,25.8613471012993,25.8613471012993,25.6935888907161,25.6935888907161,1214.8365155511,0.0,1.0
2023-04-28,29.1014,29.146,28.73,28.73,840,26.1348971598842,26.1749507797558,25.8013564778145,25.8013564778145,935.346171460057,0.0,1.0
2023-05-01,28.93,29.1,28.92,28.94,1200,25.9809691229786,26.133639871368,25.9719884907204,25.9899497552368,1336.20881637151,0.0,1.0
2023-05-02,28.5762,28.64,28.5762,28.64,801,25.6632343536834,25.7205307874907,25.6632343536834,25.7205307874907,891.919384927984,0.0,1.0
2023-05-03,28.7313,29.409,28.58,28.58,2022,25.8025239600081,26.4111414081465,25.6666469939415,25.6666469939415,2251.511855586,0.0,1.0
2023-05-04,28.5939,28.5939,28.5,28.5,409,25.6791300727804,25.6791300727804,25.5948019358759,25.5948019358759,455.42450491329,0.0,1.0
2023-05-05,28.9557,29.0399,28.64,28.64,3850,26.0040493478822,26.0796662714962,25.7205307874907,25.7205307874907,4287.00328585859,0.0,1.0
2023-05-08,29.8133,29.8133,28.88,28.96,604,26.7742283703456,26.7742283703456,25.9360659616876,26.0079110197532,672.55843757366,0.0,1.0
2023-05-09,28.9564,28.98,28.77,28.8,3315,26.0046779921402,26.0258722842696,25.8372790068473,25.864220903622,3691.27685522631,0.0,1.0
2023-05-10,28.9472,28.9698,28.87,28.9,2414,25.9964158104627,26.0167120393662,25.9270853294294,25.954027226204,2688.00673560069,0.0,1.0
2023-05-11,28.6902,28.6902,28.6902,28.6902,1,25.7656135614269,25.7656135614269,25.7656135614269,25.7656135614269,1.11350734697626,0.0,1.0
2023-05-12,28.6852,28.73,28.63,28.65,1900,25.7611232452978,25.8013564778145,25.7115501552325,25.7295114197489,2115.66395925489,0.0,1.0
2023-05-15,28.5952,28.5952,28.5952,28.5952,1900,25.680297554974,25.680297554974,25.680297554974,25.680297554974,2115.66395925489,0.0,1.0
2023-05-16,28.1757,28.37,28.1757,28.37,581,25.3035600317424,25.4780537165193,25.3035600317424,25.4780537165193,646.947768593207,0.0,1.0
2023-05-17,28.1781,28.1781,28.1781,28.1781,581,25.3057153834844,25.3057153834844,25.3057153834844,25.3057153834844,646.947768593206,0.0,1.0
2023-05-18,28.0111,28.04,27.91,28.0022,2820,25.1557388247724,25.1816928519986,25.064944632642,25.1477460620626,3140.09071847305,0.0,1.0
2023-05-19,28.1216,28.25,28.1216,28.25,1026,25.2549748112255,25.3702861294208,25.2549748112255,25.3702861294208,1142.45853799764,0.0,1.0
2023-05-22,28.0863,28.1,27.97,27.97,4215,25.2232731793541,25.2355766455478,25.1188284261912,25.1188284261912,4693.43346750493,0.0,1.0
2023-05-23,27.9981,28.21,27.9981,28.04,706,25.1440640028367,25.334363600388,25.1440640028367,25.1816928519986,786.13618696524,0.0,1.0
2023-05-24,27.76,27.8,27.76,27.8,200,24.9302351487689,24.9661576778017,24.9302351487689,24.9661576778017,222.701469395252,0.0,1.0
2023-05-25,27.3788,27.62,27.27,27.62,1243,24.5878934470863,24.8045062971541,24.490184168117,24.8045062971541,1384.08963229149,0.0,1.0
2023-05-26,27.3823,27.4499,27.3823,27.405,547,24.5910366683767,24.6517457424421,24.5910366683767,24.6114227036028,609.088518796013,0.0,1.0
2023-05-30,27.4213,27.4213,27.3,27.3,901,24.6260611341836,24.6260611341836,24.5171260648916,24.5171260648916,1003.27011962561,0.0,1.0
2023-05-31,27.3522,27.3522,27.14,27.14,1091,24.5640049652795,24.5640049652795,24.3734359487604,24.3734359487604,1214.8365155511,0.0,1.0
2023-06-01,27.59,27.59,27.49,27.49,952,24.7775644003795,24.7775644003795,24.6877580777975,24.6877580777975,1060.0589943214,0.0,1.0
2023-06-02,27.812,27.812,27.51,27.51,955,24.9769344365116,24.9769344365116,24.7057193423139,24.7057193423139,1063.39951636233,0.0,1.0
2023-06-05,27.8384,27.8384,27.8384,27.8384,0,25.0006433056732,25.0006433056732,25.0006433056732,25.0006433056732,0,0.0,1.0
2023-06-06,28.0536,28.0536,28.0536,28.0536,0,25.1939065118698,25.1939065118698,25.1939065118698,25.1939065118698,0,0.0,1.0
2023-06-07,28.2856,28.2856,28.2856,28.2856,0,25.40225718026,25.40225718026,25.40225718026,25.40225718026,0,0.0,1.0
2023-06-08,28.4071,28.4071,28.4071,28.4071,20,25.5113718621972,25.5113718621972,25.5113718621972,25.5113718621972,22.2701469395252,0.0,1.0
2023-06-09,28.2777,28.35,28.2777,28.35,700,25.3951624807761,25.4600924520029,25.3951624807761,25.4600924520029,779.455142883381,0.0,1.0
2023-06-12,28.2854,28.43,28.2854,28.43,234,25.4020775676149,25.5319375100685,25.4020775676149,25.5319375100685,260.560719192445,0.0,1.0
2023-06-13,28.2475,28.2475,28.2475,28.2475,17,25.3680409713563,25.3680409713563,25.3680409713563,25.3680409713563,18.9296248985964,0.0,1.0
2023-06-14,28.3556,28.3556,28.3556,28.3556,13,25.4651216060675,25.4651216060675,25.4651216060675,25.4651216060675,14.4755955106914,0.0,1.0
2023-06-15,28.593,28.593,28.593,28.593,13,25.6783218158772,25.6783218158772,25.6783218158772,25.6783218158772,14.4755955106914,0.0,1.0
2023-06-16,28.6664,28.6664,28.6664,28.6664,463,25.7442396566524,25.7442396566524,25.7442396566524,25.7442396566524,515.553901650008,0.0,1.0
2023-06-20,28.4794,28.4794,28.4794,28.4794,123,25.576301833424,25.576301833424,25.576301833424,25.576301833424,136.96140367808,0.0,1.0
2023-06-21,28.38,28.49,28.38,28.49,102,25.4870343487775,25.5858213036177,25.4870343487775,25.5858213036177,113.577749391578,0.0,1.0
2023-06-22,28.2058,28.2058,28.2058,28.2058,161,25.3305917348396,25.3305917348396,25.3305917348396,25.3305917348396,179.274682863178,0.0,1.0
2023-06-23,27.8559,28.435,27.8559,28.435,410,25.0163594121251,25.5364278261976,25.0163594121251,25.5364278261976,456.538012260266,0.0,1.0
2023-06-26,28.0284,28.0284,28.0235,28.0235,1286,25.1712753185791,25.1712753185791,25.1668748087726,25.1668748087726,1431.97044821147,0.0,1.0
2023-06-27,28.31,28.31,28.31,28.31,415,25.4241699229701,25.4241699229701,25.4241699229701,25.4241699229701,462.105548995147,0.0,1.0
2023-06-28,28.1957,28.1957,28.1957,28.1957,129,25.3215212962588,25.3215212962588,25.3215212962588,25.3215212962588,143.642447759938,0.0,1.0
2023-06-29,28.3371,28.36,28.3371,28.36,193,25.4485074363898,25.4690730842611,25.4485074363898,25.4690730842611,214.906917966418,0.0,1.0
2023-06-30,28.6151,28.6151,28.6151,28.6151,193,25.6981690131678,25.6981690131678,25.6981690131678,25.6981690131678,214.906917966418,0.0,1.0
2023-07-03,28.18,28.18,28.18,28.18,300,25.8257927781891,25.8257927781891,25.8257927781891,25.8257927781891,327.347163071011,0.57721,1.0
2023-07-05,27.9401,28.085,27.9401,28.085,100,25.6059344500313,25.7387292468219,25.6059344500313,25.7387292468219,109.11572102367,0.0,1.0
2023-07-06,27.57,27.57,27.46,27.47,635,25.2667532609891,25.2667532609891,25.1659428562482,25.1751074384973,692.884828500307,0.0,1.0
2023-07-07,27.66,27.73,27.47,27.49,2528,25.3492345012318,25.413386576976,25.1751074384973,25.1934366029957,2758.44542747838,0.0,1.0
2023-07-10,27.6602,27.69,27.6,27.69,1571,25.3494177928767,25.3767282479793,25.2942470077367,25.3767282479793,1714.20797728186,0.0,1.0
2023-07-11,27.9538,27.9538,27.83,27.83,194,25.6184899277127,25.6184899277127,25.5050323994678,25.5050323994678,211.68449878592,0.0,1.0
2023-07-12,28.3447,28.3447,28.3447,28.3447,52,25.9767334478331,25.9767334478331,25.9767334478331,25.9767334478331,56.7401749323085,0.0,1.0
2023-07-13,28.6218,28.6218,28.6218,28.6218,52,26.2306840219579,26.2306840219579,26.2306840219579,26.2306840219579,56.7401749323085,0.0,1.0
2023-07-14,28.3952,28.3952,28.3952,28.3952,102,26.0230145881915,26.0230145881915,26.0230145881915,26.0230145881915,111.298035444143,0.0,1.0
2023-07-17,28.2718,28.2718,28.2718,28.2718,0,25.9099236432366,25.9099236432366,25.9099236432366,25.9099236432366,0,0.0,1.0
2023-07-18,28.3587,28.3587,28.3587,28.3587,18,25.989563862982,25.989563862982,25.989563862982,25.989563862982,19.6408297842606,0.0,1.0
2023-07-19,28.6328,28.6328,28.6328,28.6328,18,26.240765062432,26.240765062432,26.240765062432,26.240765062432,19.6408297842606,0.0,1.0
2023-07-20,28.7662,28.7662,28.7662,28.7662,6,26.363020589636,26.363020589636,26.363020589636,26.363020589636,6.54694326142022,0.0,1.0
2023-07-21,28.9382,28.9382,28.9382,28.9382,10,26.5206514043219,26.5206514043219,26.5206514043219,26.5206514043219,10.911572102367,0.0,1.0
2023-07-24,28.9975,28.9975,28.9975,28.9975,1,26.5749973770596,26.5749973770596,26.5749973770596,26.5749973770596,1.0911572102367,0.0,1.0
2023-07-25,28.8942,28.8942,28.8942,28.8942,10,26.4803272424255,26.4803272424255,26.4803272424255,26.4803272424255,10.911572102367,0.0,1.0
2023-07-26,28.9328,28.9328,28.9328,28.9328,10,26.5157025299074,26.5157025299074,26.5157025299074,26.5157025299074,10.911572102367,0.0,1.0
2023-07-27,28.5122,28.5122,28.5122,28.5122,0,26.1302402005069,26.1302402005069,26.1302402005069,26.1302402005069,0,0.0,1.0
2023-07-28,28.6307,28.6307,28.63,28.63,281,26.2388405001597,26.2388405001597,26.2381989794022,26.2381989794022,306.615176076513,0.0,1.0
2023-07-31,28.6552,28.6552,28.6552,28.6552,1043,26.2612937266701,26.2612937266701,26.2612937266701,26.2612937266701,1138.07697027688,0.0,1.0
2023-08-01,28.36,28.36,28.28,28.33,1348,25.9907552586744,25.9907552586744,25.9174386006809,25.9632615119268,1470.87991939907,0.0,1.0
2023-08-02,27.8962,27.8962,27.8962,27.8962,2,25.5657019339574,25.5657019339574,25.5657019339574,25.5657019339574,2.1823144204734,0.0,1.0
2023-08-03,27.7593,27.7593,27.7593,27.7593,2,25.4402388029661,25.4402388029661,25.4402388029661,25.4402388029661,2.18231442047341,0.0,1.0
2023-08-04,27.6624,27.93,27.6,27.93,706,25.3514340009716,25.5966782219596,25.2942470077367,25.5966782219596,770.356990427111,0.0,1.0
2023-08-07,27.7382,27.7382,27.7382,27.7382,2,25.4209015344203,25.4209015344203,25.4209015344203,25.4209015344203,2.18231442047341,0.0,1.0
2023-08-08,27.58,27.58,27.58,27.58,450,25.2759178432383,25.2759178432383,25.2759178432383,25.2759178432383,491.020744606516,0.0,1.0
2023-08-09,27.77,27.77,27.77,27.77,817,25.4500449059727,25.4500449059727,25.4500449059727,25.4500449059727,891.475440763387,0.0,1.0
2023-08-10,27.8453,27.94,27.8453,27.94,400,25.5190542103091,25.6058428042088,25.5190542103091,25.6058428042088,436.46288409468,0.0,1.0
2023-08-11,27.7766,27.7766,27.7766,27.7766,1,25.4560935302572,25.4560935302572,25.4560935302572,25.4560935302572,1.0911572102367,0.0,1.0
2023-08-14,27.74,27.74,27.74,27.74,302,25.4225511592252,25.4225511592252,25.4225511592252,25.4225511592252,329.529477491484,0.0,1.0
2023-08-15,27.4,27.4,27.4,27.4,501,25.1109553627531,25.1109553627531,25.1109553627531,25.1109553627531,546.669762328587,0.0,1.0
2023-08-16,27.2,27.2,27.2,27.2,505,24.9276637177695,24.9276637177695,24.9276637177695,24.9276637177695,551.034391169534,0.0,1.0
2023-08-17,27.0964,27.0964,27.0964,27.0964,10,24.832718645668,24.832718645668,24.832718645668,24.832718645668,10.911572102367,0.0,1.0
2023-08-18,27.1012,27.1012,27.1012,27.1012,3,24.8371176451476,24.8371176451476,24.8371176451476,24.8371176451476,3.2734716307101,0.0,1.0
2023-08-21,27.0939,27.0939,27.0939,27.0939,0,24.8304275001057,24.8304275001057,24.8304275001057,24.8304275001057,0,0.0,1.0
2023-08-22,27.0193,27.0193,27.0193,27.0193,1,24.7620597165268,24.7620597165268,24.7620597165268,24.7620597165268,1.0911572102367,0.0,1.0
2023-08-23,27.2458,27.2458,27.02,27.02,400,24.9696375044707,24.9696375044707,24.7627012372842,24.7627012372842,436.462884094681,0.0,1.0
2023-08-24,27.13,27.2965,27.13,27.2965,1400,24.8635116420252,25.0161019364741,24.8635116420252,25.0161019364741,1527.62009433138,0.0,1.0
2023-08-25,27.3736,27.3736,27.3736,27.3736,1400,25.0867608656152,25.0867608656152,25.0867608656152,25.0867608656152,1527.62009433139,0.0,1.0
2023-08-28,27.5736,27.5736,27.5736,27.5736,3,25.2700525105988,25.2700525105988,25.2700525105988,25.2700525105988,3.27347163071011,0.0,1.0
2023-08-29,27.87,27.87,27.87,27.87,3,25.5416907284645,25.5416907284645,25.5416907284645,25.5416907284645,3.27347163071011,0.0,1.0
2023-08-30,27.8586,27.8586,27.8586,27.8586,0,25.5312431047005,25.5312431047005,25.5312431047005,25.5312431047005,0,0.0,1.0
2023-08-31,27.7347,27.75,27.7347,27.75,232,25.4176939306331,25.4317157414744,25.4176939306331,25.4317157414744,253.148472774915,0.0,1.0
2023-09-01,27.73,27.73,27.73,27.73,100,25.413386576976,25.413386576976,25.413386576976,25.413386576976,109.11572102367,0.0,1.0
2023-09-05,27.3492,27.3492,27.3492,27.3492,0,25.0643992849272,25.0643992849272,25.0643992849272,25.0643992849272,0,0.0,1.0
2023-09-06,27.109,27.109,27.109,27.109,2,24.8442660193019,24.8442660193019,24.8442660193019,24.8442660193019,2.18231442047341,0.0,1.0
2023-09-07,27.2755,27.2755,27.2755,27.2755,2,24.9968563137508,24.9968563137508,24.9968563137508,24.9968563137508,2.1823144204734,0.0,1.0
2023-09-08,27.4313,27.4313,27.4,27.4,1156,25.139640505193,25.139640505193,25.1109553627531,25.1109553627531,1261.37773503363,0.0,1.0
2023-09-11,27.59,27.59,27.59,27.59,109,25.2850824254875,25.2850824254875,25.2850824254875,25.2850824254875,118.936135915801,0.0,1.0
2023-09-12,27.7498,27.7498,27.7498,27.7498,109,25.4315324498294,25.4315324498294,25.4315324498294,25.4315324498294,118.9361359158,0.0,1.0
2023-09-13,27.6893,27.6893,27.6893,27.6893,1,25.3760867272219,25.3760867272219,25.3760867272219,25.3760867272219,1.0911572102367,0.0,1.0
2023-09-14,28.0852,28.0852,28.02,28.02,1203,25.7389125384669,25.7389125384669,25.6791594622022,25.6791594622022,1312.66212391475,0.0,1.0
2023-09-15,27.9601,27.9601,27.9601,27.9601,13,25.6242636145296,25.6242636145296,25.6242636145296,25.6242636145296,14.1850437330772,0.0,1.0
2023-09-18,27.9657,28.04,27.9657,28.04,218,25.6293957805892,25.6974886267006,25.6293957805892,25.6974886267006,237.872271831601,0.0,1.0
2023-09-19,27.9218,27.9218,27.9218,27.9218,218,25.5891632645153,25.5891632645153,25.5891632645153,25.5891632645153,237.872271831601,0.0,1.0
2023-09-20,27.8954,27.8954,27.8954,27.8954,29,25.5649687673775,25.5649687673775,25.5649687673775,25.5649687673775,31.6435590968643,0.0,1.0
2023-09-21,27.493,27.493,27.493,27.493,20,25.1961859776704,25.1961859776704,25.1961859776704,25.1961859776704,21.8231442047341,0.0,1.0
2023-09-22,27.3675,27.3675,27.3675,27.3675,4,25.0811704704432,25.0811704704432,25.0811704704432,25.0811704704432,4.36462884094682,0.0,1.0
2023-09-25,27.2416,27.2416,27.2416,27.2416,0,24.9657883799261,24.9657883799261,24.9657883799261,24.9657883799261,0,0.0,1.0
2023-09-26,26.814,26.814,26.814,26.814,106,24.5739108429511,24.5739108429511,24.5739108429511,24.5739108429511,115.662664285091,0.0,1.0
2023-09-27,26.279,26.279,26.279,26.279,3,24.08360569262,24.08360569262,24.08360569262,24.08360569262,3.27347163071011,0.0,1.0
2023-09-28,26.0483,26.0483,26.0483,26.0483,4,23.8721787801314,23.8721787801314,23.8721787801314,23.8721787801314,4.36462884094681,0.0,1.0
2023-09-29,26.0266,26.0266,26.0266,26.0266,3,23.8522916366507,23.8522916366507,23.8522916366507,23.8522916366507,3.27347163071011,0.0,1.0
2023-10-02,24.9124,24.9124,24.9124,24.9124,1,23.080936242484,23.080936242484,23.080936242484,23.080936242484,1.07934963028687,0.27253,1.0
2023-10-03,24.63,24.63,24.63,24.63,7,22.8192972034963,22.8192972034963,22.8192972034963,22.8192972034963,7.55544741200811,0.0,1.0
2023-10-04,24.6939,24.6989,24.6939,24.6989,3986,22.8784995214542,22.8831319406997,22.8784995214542,22.8831319406997,4302.28762632348,0.0,1.0
2023-10-05,24.7338,24.7338,24.7338,24.7338,23,22.9154662270335,22.9154662270335,22.9154662270335,22.9154662270335,24.8250414965981,0.0,1.0
2023-10-06,25.2096,25.2096,25.2096,25.2096,33,23.3562872424385,23.3562872424385,23.3562872424385,23.3562872424385,35.6185377994668,0.0,1.0
2023-10-09,25.3868,25.3868,25.3868,25.3868,50,23.5204601805002,23.5204601805002,23.5204601805002,23.5204601805002,53.9674815143436,0.0,1.0
2023-10-10,25.7848,25.7848,25.77,25.77,1202,23.8892007524446,23.8892007524446,23.8754887914778,23.8754887914778,1297.37825560482,0.0,1.0
2023-10-11,25.9739,25.98,25.9739,25.98,1400,24.0643988483107,24.0700503997902,24.0643988483107,24.0700503997902,1511.08948240162,0.0,1.0
2023-10-12,25.5893,25.5893,25.5893,25.5893,1,23.7080731599443,23.7080731599443,23.7080731599443,23.7080731599443,1.07934963028687,0.0,1.0
2023-10-13,25.6834,25.6834,25.6834,25.6834,55,23.7952552901452,23.7952552901452,23.7952552901452,23.7952552901452,59.3642296657781,0.0,1.0
2023-10-16,25.9468,25.9468,25.9468,25.9468,1,24.0392911359999,24.0392911359999,24.0392911359999,24.0392911359999,1.07934963028687,0.0,1.0
2023-10-17,25.9321,25.958,25.9321,25.958,602,24.025671823418,24.0496677551099,24.025671823418,24.0496677551099,649.768477432699,0.0,1.0
2023-10-18,25.6716,25.6716,25.6716,25.6716,3,23.7843227807257,23.7843227807257,23.7843227807257,23.7843227807257,3.23804889086063,0.0,1.0
2023-10-19,25.4839,25.4839,25.4839,25.4839,3,23.6104217622484,23.6104217622484,23.6104217622484,23.6104217622484,3.23804889086063,0.0,1.0
2023-10-20,25.2963,25.2963,25.2963,25.2963,8,23.436613392156,23.436613392156,23.436613392156,23.436613392156,8.634797042295,0.0,1.0
2023-10-23,25.1755,25.1755,25.1755,25.1755,25,23.3246941431839,23.3246941431839,23.3246941431839,23.3246941431839,26.9837407571719,0.0,1.0
2023-10-24,25.5706,25.5706,25.5706,25.5706,25,23.690747911966,23.690747911966,23.690747911966,23.690747911966,26.9837407571718,0.0,1.0
2023-10-25,25.4468,25.4468,25.4468,25.4468,0,23.5760492114466,23.5760492114466,23.5760492114466,23.5760492114466,0,0.0,1.0
2023-10-26,25.588,25.588,25.588,25.588,0,23.7068687309404,23.7068687309404,23.7068687309404,23.7068687309404,0,0.0,1.0
2023-10-27,25.3061,25.3061,25.3061,25.3061,1,23.4456929338773,23.4456929338773,23.4456929338773,23.4456929338773,1.07934963028687,0.0,1.0
2023-10-30,25.5326,25.61,25.5326,25.61,395,23.6555415256999,23.7272513756208,23.6555415256999,23.7272513756208,426.343103963316,0.0,1.0
2023-10-31,25.7566,25.7566,25.69,25.69,759,23.8630739078998,23.8630739078998,23.8013700835493,23.8013700835493,819.226369387737,0.0,1.0
2023-11-01,25.9357,25.9357,25.9357,25.9357,759,24.0290071652748,24.0290071652748,24.0290071652748,24.0290071652748,819.226369387737,0.0,1.0
2023-11-02,26.5118,26.5118,26.4185,26.4185,901,24.5627545107451,24.5627545107451,24.4763135676235,24.4763135676235,972.494016888475,0.0,1.0
2023-11-03,26.6848,26.6848,26.6848,26.6848,103,24.7230362166406,24.7230362166406,24.7230362166406,24.7230362166406,111.173011919548,0.0,1.0
2023-11-06,26.5297,26.5602,26.5297,26.5602,402,24.5793385716441,24.6075963290419,24.5793385716441,24.6075963290419,433.898551375324,0.0,1.0
2023-11-07,26.4094,26.4094,26.4094,26.4094,402,24.4678825645966,24.4678825645966,24.4678825645966,24.4678825645966,433.898551375324,0.0,1.0
2023-11-08,26.268,26.268,26.268,26.268,104,24.3368777483329,24.3368777483329,24.3368777483329,24.3368777483329,112.252361549835,0.0,1.0
2023-11-09,26.0766,26.0766,26.0766,26.0766,104,24.1595487396139,24.1595487396139,24.1595487396139,24.1595487396139,112.252361549835,0.0,1.0
2023-11-10,26.2289,26.28,26.19,26.28,1387,24.3006522298328,24.3479955545222,24.2646120081026,24.3479955545222,1497.0579372079,0.0,1.0
2023-11-13,26.1766,26.1766,26.08,26.08,310,24.2521971245246,24.2521971245246,24.1626987847009,24.1626987847009,334.598385388931,0.0,1.0
2023-11-14,26.9459,26.9459,26.9459,26.9459,310,24.9649411496423,24.9649411496423,24.9649411496423,24.9649411496423,334.598385388931,0.0,1.0
2023-11-15,27.0562,27.0562,27.0562,27.0562,2,25.0671323181988,25.0671323181988,25.0671323181988,25.0671323181988,2.15869926057375,0.0,1.0
2023-11-16,26.9661,26.9661,26.9661,26.9661,55,24.9836561233943,24.9836561233943,24.9836561233943,24.9836561233943,59.364229665778,0.0,1.0
2023-11-17,27.2246,27.2246,27.2246,27.2246,1,25.2231521983883,25.2231521983883,25.2231521983883,25.2231521983883,1.07934963028688,0.0,1.0
2023-11-20,27.3036,27.3036,27.3036,27.3036,2,25.2963444224677,25.2963444224677,25.2963444224677,25.2963444224677,2.15869926057375,0.0,1.0
2023-11-21,27.2303,27.2303,27.2303,27.2303,2,25.2284331563282,25.2284331563282,25.2284331563282,25.2284331563282,2.15869926057375,0.0,1.0
2023-11-22,27.2752,27.2752,27.2752,27.2752,47,25.2700322811531,25.2700322811531,25.2700322811531,25.2700322811531,50.7294326234831,0.0,1.0
2023-11-24,27.5218,27.5218,27.5218,27.5218,47,25.4985031983428,25.4985031983428,25.4985031983428,25.4985031983428,50.7294326234831,0.0,1.0
2023-11-27,27.545,27.545,27.545,27.545,426,25.5199976236421,25.5199976236421,25.5199976236421,25.5199976236421,459.802942502208,0.0,1.0
2023-11-28,27.6822,27.6822,27.6822,27.6822,34,25.6471112077395,25.6471112077395,25.6471112077395,25.6471112077395,36.6978874297538,0.0,1.0
2023-11-29,27.7081,27.7081,27.7081,27.7081,34,25.6711071394314,25.6711071394314,25.6711071394314,25.6711071394314,36.6978874297537,0.0,1.0
2023-11-30,27.7217,27.7217,27.61,27.63,3201,25.6837073197792,25.6837073197792,25.580219073834,25.5987487508161,3454.99816654829,0.0,1.0
2023-12-01,28.0616,28.0616,28.0616,28.0616,84,25.9986191800906,25.9986191800906,25.9986191800906,25.9986191800906,90.6653689440974,0.0,1.0
2023-12-04,27.98,27.98,27.98,27.98,300,25.9230180980035,25.9230180980035,25.9230180980035,25.9230180980035,323.804889086062,0.0,1.0
2023-12-05,27.94,27.94,27.92,27.94,1315,25.8859587440392,25.8859587440392,25.8674290670571,25.8859587440392,1419.34476382724,0.0,1.0
2023-12-06,27.9,27.9,27.9,27.9,650,25.8488993900749,25.8488993900749,25.8488993900749,25.8488993900749,701.577259686469,0.0,1.0
2023-12-07,27.93,28.0136,27.93,28.0136,700,25.8766939055481,25.9541479553335,25.8766939055481,25.9541479553335,755.544741200813,0.0,1.0
2023-12-08,28.0347,28.0347,27.9946,28.0199,376,25.9736967645496,25.9736967645496,25.9365447622004,25.9599848035828,405.835460987865,0.0,1.0
2023-12-11,27.94,27.94,27.94,27.94,417,25.8859587440392,25.8859587440392,25.8859587440392,25.8859587440392,450.088795829627,0.0,1.0
2023-12-12,27.84,27.84,27.84,27.84,301,25.7933103591285,25.7933103591285,25.7933103591285,25.7933103591285,324.88423871635,0.0,1.0
2023-12-13,28.4,28.4,28.4,28.4,486,26.3121413146282,26.3121413146282,26.3121413146282,26.3121413146282,524.563920319422,0.0,1.0
2023-12-14,28.55,28.55,28.55,28.55,600,26.4511138919942,26.4511138919942,26.4511138919942,26.4511138919942,647.609778172126,0.0,1.0
2023-12-15,28.1268,28.2246,28.1268,28.2246,141,26.0590259270523,26.1496360474949,26.0590259270523,26.1496360474949,152.188297870449,0.0,1.0
2023-12-18,28.001,28.001,28.001,28.001,2,25.9424742588347,25.9424742588347,25.9424742588347,25.9424742588347,2.15869926057375,0.0,1.0
2023-12-19,28.2131,28.2131,28.2131,28.2131,2,26.1389814832302,26.1389814832302,26.1389814832302,26.1389814832302,2.15869926057375,0.0,1.0
2023-12-20,27.8368,28.2101,27.8368,28.21,1233,25.7903456108114,26.1362020316829,25.7903456108114,26.136109383298,1330.83809414372,0.0,1.0
2023-12-21,28.17,28.17,28.17,28.17,1890,26.0990500293337,26.0990500293337,26.0990500293337,26.0990500293337,2039.97080124219,0.0,1.0
2023-12-22,28.2826,28.42,28.2826,28.42,2378,26.2033721107431,26.3306709916104,26.2033721107431,26.3306709916104,2566.69342082219,0.0,1.0
2023-12-26,28.4648,28.4648,28.4648,28.4648,81,26.3721774680504,26.3721774680504,26.3721774680504,26.3721774680504,87.4273200532367,0.0,1.0
2023-12-27,28.1361,28.1361,28.13,28.13,644,26.2972434543346,26.2972434543346,26.2915421245458,26.2915421245458,689.032233795338,0.24782,1.0
2023-12-28,28.0937,28.0937,28.0937,28.0937,2,26.2576145390811,26.2576145390811,26.2576145390811,26.2576145390811,2.1398516577495,0.0,1.0
2023-12-29,28.09,28.33,28.06,28.06,136516,26.2541563554387,26.4784709700811,26.2261170286084,26.2261170286084,146061.994454665,0.0,1.0
2024-01-02,28.1746,28.3,28.1746,28.3,497,26.3332272571002,26.4504316432508,26.3332272571002,26.4504316432508,531.753136950749,0.0,1.0
2024-01-03,28.255,28.255,28.09,28.09,864,26.4083726530054,26.4083726530054,26.2541563554387,26.2541563554387,924.415916147781,0.0,1.0
2024-01-04,28.13,29.25,28.1,28.32,6375,26.2915421245458,27.3383436595437,26.2635027977155,26.4691245278044,6820.77715907651,0.0,1.0
2024-01-05,28.31,28.41,28.15,28.4,74981,26.4597780855276,26.5532425082953,26.3102350090993,26.5438960660185,80224.1085748574,0.0,1.0
2024-01-08,28.5854,28.5854,28.36,28.36,364,26.7171791058298,26.7171791058298,26.5065102969114,26.5065102969114,389.453001710408,0.0,1.0
2024-01-09,28.3189,28.34,28.3189,28.34,350,26.4680964191539,26.4878174123579,26.4680964191539,26.4878174123579,374.474040106162,0.0,1.0
2024-01-10,28.2106,28.2106,28.1,28.15,44115,26.3668744492965,26.3668744492965,26.2635027977155,26.3102350090993,47199.7779408096,0.0,1.0
2024-01-11,28.02,28.02,27.89,27.92,2473,26.1887312595014,26.1887312595014,26.0672275099034,26.0952668367337,2645.92657480725,0.0,1.0
2024-01-12,28.13,28.2089,28.1,28.19,2712,26.2915421245458,26.3652855541095,26.2635027977155,26.3476207782064,2901.63884790831,0.0,1.0
2024-01-16,27.94,27.971,27.831,27.971,1937,26.1139597212872,26.1429336923452,26.0120835004705,26.1429336923452,2072.44633053039,0.0,1.0
2024-01-17,27.61,27.7196,27.23,27.23,3048,25.8055271261539,25.9079641335073,25.4503623196368,25.4503623196368,3261.13392641023,0.0,1.0
2024-01-18,27.56,27.56,27.39,27.5,2284,25.7587949147701,25.7587949147701,25.599905396065,25.7027162611095,2443.71059314992,0.0,1.0
2024-01-19,27.56,27.56,27.55,27.55,645,25.7587949147701,25.7587949147701,25.7494484724933,25.7494484724933,690.102159624211,0.0,1.0
2024-01-22,27.7123,27.7123,27.7,27.7,753,25.9011412306452,25.9011412306452,25.8896451066448,25.8896451066448,805.654149142686,0.0,1.0
2024-01-23,27.6349,27.6349,27.6349,27.6349,2,25.828799767423,25.828799767423,25.828799767423,25.828799767423,2.1398516577495,0.0,1.0
2024-01-24,27.5572,27.5572,27.5572,27.5572,77,25.7561779109326,25.7561779109326,25.7561779109326,25.7561779109326,82.3842888233555,0.0,1.0
2024-01-25,27.8895,27.8895,27.8166,27.8166,273,26.0667601877895,26.0667601877895,25.9986246235919,25.9986246235919,292.089751282807,0.0,1.0
2024-01-26,27.9335,28.07,27.9197,28.07,4909,26.1078845338073,26.2354634708852,26.0949864434654,26.2354634708852,5252.26589394614,0.0,1.0
2024-01-29,27.907,27.907,27.62,27.62,804,26.0831164617739,26.0831164617739,25.8148735684307,25.8148735684307,860.220366415297,0.0,1.0
2024-01-30,27.8858,27.8858,27.8,27.82,2249,26.0633020041471,26.0633020041471,25.9831095294125,26.001802413966,2406.26318913931,0.0,1.0
2024-01-31,27.7289,27.75,27.7289,27.75,178,25.9166563248247,25.9363773180286,25.9166563248247,25.9363773180286,190.446797539705,0.0,1.0
2024-02-01,28.0175,28.0175,27.9312,27.95,637,26.1863946489322,26.1863946489322,26.1057348520837,26.123306163564,681.542752993213,0.0,1.0
2024-02-02,27.6487,27.74,27.6487,27.74,309,25.841697857765,25.9270308757519,25.841697857765,25.9270308757519,330.607081122297,0.0,1.0
2024-02-05,27.3118,27.32,27.3118,27.32,103,25.5268162174607,25.5344803001277,25.5268162174607,25.5344803001277,110.202360374099,0.0,1.0
2024-02-06,27.2715,27.309,27.2715,27.3,2000,25.4891500550853,25.5241992136232,25.4891500550853,25.5157874155741,2139.8516577495,0.0,1.0
2024-02-07,27.2061,27.2061,27.2,27.2,203,25.4280243225953,25.4280243225953,25.4223229928064,25.4223229928064,217.194943261574,0.0,1.0
2024-02-08,26.9762,26.9762,26.95,26.971,430,25.2131496146524,25.2131496146524,25.1886619358873,25.2082894646685,460.068106416142,0.0,1.0
2024-02-09,26.9499,26.9499,26.92,26.92,217,25.1885684714645,25.1885684714645,25.160622609057,25.160622609057,232.17390486582,0.0,1.0
2024-02-12,27.2016,27.2016,27.2016,27.2016,20,25.4238184235707,25.4238184235707,25.4238184235707,25.4238184235707,21.398516577495,0.0,1.0
2024-02-13,26.819,27.02,26.744,26.91,1257,25.0662235420616,25.2540870318246,24.9961252249859,25.1512761667802,1344.89676689556,0.0,1.0
2024-02-14,26.9249,26.95,26.9249,26.93,31664,25.1652023657726,25.1886619358873,25.1652023657726,25.1699690513337,33878.13144549,0.0,1.0
2024-02-15,27.4839,27.4839,27.4839,27.4839,3,25.6876684890439,25.6876684890439,25.6876684890439,25.6876684890439,3.20977748662424,0.0,1.0
2024-02-16,27.4018,27.4018,27.4018,27.4018,3,25.6109341979516,25.6109341979516,25.6109341979516,25.6109341979516,3.20977748662424,0.0,1.0
2024-02-20,27.62,27.75,27.56,27.56,16642,25.8148735684307,25.9363773180286,25.7587949147701,25.7587949147701,17805.7056441335,0.0,1.0
2024-02-21,27.8716,27.8716,27.8716,27.8716,16642,26.0500300561141,26.0500300561141,26.0500300561141,26.0500300561141,17805.7056441336,0.0,1.0
2024-02-22,27.759,27.759,27.759,27.759,0,25.9447891160777,25.9447891160777,25.9447891160777,25.9447891160777,0,0.0,1.0
2024-02-23,27.8308,27.8308,27.6643,27.6643,258,26.0118965716249,26.0118965716249,25.8562783077167,25.8562783077167,276.040863849685,0.0,1.0
2024-02-26,27.5147,27.5147,27.5,27.5,200,25.7164555312563,25.7164555312563,25.7027162611095,25.7027162611095,213.98516577495,0.0,1.0
2024-02-27,27.863,27.863,27.863,27.863,22,26.0419921157561,26.0419921157561,26.0419921157561,26.0419921157561,23.5383682352445,0.0,1.0
2024-02-28,27.8207,27.8207,27.8207,27.8207,5,26.0024566649254,26.0024566649254,26.0024566649254,26.0024566649254,5.34962914437374,0.0,1.0
2024-02-29,27.9643,27.9643,27.9643,27.9643,99,26.1366715760198,26.1366715760198,26.1366715760198,26.1366715760198,105.9226570586,0.0,1.0
2024-03-01,27.9165,27.9165,27.9165,27.9165,2,26.0919955819368,26.0919955819368,26.0919955819368,26.0919955819368,2.1398516577495,0.0,1.0
2024-03-04,28.084,28.084,27.84,27.85,362,26.2485484900727,26.2485484900727,26.0204952985195,26.0298417407963,387.313150052658,0.0,1.0
2024-03-05,28.1922,28.34,28.1922,28.34,1007,26.3496769955073,26.4878174123579,26.3496769955073,26.4878174123579,1077.41530967687,0.0,1.0
2024-03-06,28.3784,28.41,28.3784,28.41,110,26.5237077507007,26.5532425082953,26.5237077507007,26.5532425082953,117.691841176222,0.0,1.0
2024-03-07,28.5011,28.5011,28.5011,28.5011,110,26.6383885974366,26.6383885974366,26.6383885974366,26.6383885974366,117.691841176222,0.0,1.0
2024-03-08,28.4625,28.4625,28.4625,28.4625,55,26.6023113302483,26.6023113302483,26.6023113302483,26.6023113302483,58.8459205881111,0.0,1.0
2024-03-11,28.548,28.548,28.548,28.548,6,26.6822234117147,26.6822234117147,26.6822234117147,26.6822234117147,6.41955497324848,0.0,1.0
2024-03-12,28.3965,28.4488,28.3965,28.4488,101,26.5406248112216,26.5895067043291,26.5406248112216,26.5895067043291,108.06250871635,0.0,1.0
2024-03-13,28.4351,28.4351,28.4351,28.4351,62,26.57670207841,26.57670207841,26.57670207841,26.57670207841,66.3354013902342,0.0,1.0
2024-03-14,28.142,28.142,28.0885,28.0885,310,26.3027578552779,26.3027578552779,26.2527543890972,26.2527543890972,331.677006951172,0.0,1.0
2024-03-15,28.1869,28.2673,28.1869,28.2673,381,26.3447233811006,26.4198687770058,26.3447233811006,26.4198687770058,407.641740801279,0.0,1.0
2024-03-18,28.1955,28.1955,28.1955,28.1955,84,26.3527613214586,26.3527613214586,26.3527613214586,26.3527613214586,89.8737696254788,0.0,1.0
2024-03-19,28.2516,28.2516,28.2516,28.2516,54,26.4051948626313,26.4051948626313,26.4051948626313,26.4051948626313,57.7759947592363,0.0,1.0
2024-03-20,28.437,28.437,28.3293,28.3293,400,26.5784779024425,26.5784779024425,26.4778167191218,26.4778167191218,427.9703315499,0.0,1.0
2024-03-21,28.4297,28.47,28.4297,28.47,1026,26.5716549995805,26.6093211619559,26.5716549995805,26.6093211619559,1097.74390042549,0.0,1.0
2024-03-22,28.4275,28.4275,28.4275,28.4275,166,26.5695987822796,26.5695987822796,26.5695987822796,26.5695987822796,177.607687593208,0.0,1.0
2024-03-25,28.4756,28.4756,28.46,28.46,100,26.6145551696309,26.6145551696309,26.5999747196791,26.5999747196791,106.992582887475,0.0,1.0
2024-03-26,28.3502,28.5081,28.3502,28.5081,418,26.4973507834802,26.6449311070304,26.4973507834802,26.6449311070304,447.228996469645,0.0,1.0
2024-03-27,28.873,28.873,28.87,28.87,100,26.9859827857096,26.9859827857096,26.9831788530266,26.9831788530266,106.992582887475,0.0,1.0
2024-03-28,29.041,29.041,29.041,29.041,2,27.1430030159593,27.1430030159593,27.1430030159593,27.1430030159593,2.13985165774949,0.0,1.0
2024-04-01,28.6582,28.79,28.6582,28.79,753,27.0655303559271,27.1900056160939,27.0655303559271,27.1900056160939,797.310243553911,0.29991,1.0
2024-04-02,28.5597,28.5597,28.5597,28.5597,3,26.972504459672,26.972504459672,26.972504459672,26.972504459672,3.17653483487613,0.0,1.0
2024-04-03,28.67,28.67,28.59,28.61,132822,27.0766745749709,27.0766745749709,27.0011205475556,27.0200090544094,140637.903279306,0.0,1.0
2024-04-04,28.5,28.5,28.5,28.5,324,26.9161222667133,26.9161222667133,26.9161222667133,26.9161222667133,343.065762166623,0.0,1.0
2024-04-05,28.3635,28.3635,28.35,28.35,277,26.7872082074359,26.7872082074359,26.7744584653096,26.7744584653096,293.300049753563,0.0,1.0
2024-04-08,28.4503,28.48,28.4503,28.48,306,26.8691843271815,26.8972337598595,26.8691843271815,26.8972337598595,324.006553157366,0.0,1.0
2024-04-09,28.5024,28.51,28.3989,28.3989,2372,26.9183888875358,26.9255665201402,26.8206408645672,26.8206408645672,2511.58020944206,0.0,1.0
2024-04-10,27.93,28.01,27.82,28.01,400,26.3777998213791,26.4533538487944,26.273913033683,26.4533538487944,423.537977983484,0.0,1.0
2024-04-11,28.0255,28.0255,27.81,27.81,422,26.4679924416061,26.4679924416061,26.264468780256,26.264468780256,446.832566772576,0.0,1.0
2024-04-12,27.723,27.7287,27.723,27.7287,276,26.1823037754419,26.1876869998952,26.1823037754419,26.1876869998952,292.241204808604,0.0,1.0
2024-04-15,27.4588,27.75,27.4588,27.67,1985,25.9327865999027,26.2078032596946,25.9327865999027,26.1322492322792,2101.80721574304,0.0,1.0
2024-04-16,27.2098,27.26,27.17,27.17,570,25.6976246895725,25.7450348417756,25.6600365609334,25.6600365609334,603.541618626465,0.0,1.0
2024-04-17,27.4799,27.4799,27.4799,27.4799,58,25.9527139746335,25.9527139746335,25.9527139746335,25.9527139746335,61.4130068076053,0.0,1.0
2024-04-18,27.5843,27.5843,27.584,27.584,937,26.0513119804105,26.0513119804105,26.0510286528077,26.0510286528077,992.137713426313,0.0,1.0
2024-04-19,27.9437,27.9545,27.865,27.865,1635,26.3907384485739,26.400938242275,26.3164121741041,26.3164121741041,1731.21148500749,0.0,1.0
2024-04-22,28.1843,28.1843,28.18,28.18,176,26.6179671860256,26.6179671860256,26.613906157052,26.613906157052,186.356710312733,0.0,1.0
2024-04-23,28.4139,28.4891,28.4139,28.4891,177,26.8348072447076,26.905828030478,26.8348072447076,26.905828030478,187.415555257692,0.0,1.0
2024-04-24,28.4861,28.4861,28.45,28.45,949,26.9029947544499,26.9029947544499,26.8689009995787,26.8689009995787,1004.84385276582,0.0,1.0
2024-04-25,28.4015,28.4015,28.3299,28.33,684,26.8230963704582,26.8230963704582,26.7554755159215,26.7555699584557,724.249942351758,0.0,1.0
2024-04-26,28.369,28.44,28.369,28.44,151,26.7924025468207,26.8594567461518,26.7924025468207,26.8594567461518,159.885586688765,0.0,1.0
2024-04-29,28.5526,28.56,28.15,28.56,3257,26.9657990397389,26.9727877872748,26.5855733967712,26.9727877872748,3448.65798573052,0.0,1.0
2024-04-30,28.2764,28.2764,28.2764,28.2764,6,26.7049487600875,26.7049487600875,26.7049487600875,26.7049487600875,6.35306966975226,0.0,1.0
2024-05-01,28.2933,28.36,28.22,28.36,275,26.7209095483789,26.7839027187365,26.6516831707596,26.7839027187365,291.182359863646,0.0,1.0
2024-05-02,28.5833,28.5833,28.5833,28.5833,2,26.9947928977595,26.9947928977595,26.9947928977595,26.9947928977595,2.11768988991743,0.0,1.0
2024-05-03,28.8466,28.8466,28.78,28.78,2190,27.2434600904903,27.2434600904903,27.180561362667,27.180561362667,2318.87042945957,0.0,1.0
2024-05-06,29.067,29.09,29.0,29.0,1447,27.4516114360195,27.4733332189014,27.3883349380592,27.3883349380592,1532.14863535526,0.0,1.0
2024-05-07,29.22,29.26,29.17,29.23,2730,27.5961085134513,27.633885527159,27.5488872463168,27.6055527668783,2890.64669973728,0.0,1.0
2024-05-08,29.3505,29.41,29.2657,29.28,196690,27.7193560206726,27.7755493285628,27.6392687516124,27.6527740340128,208264.212223929,0.0,1.0
2024-05-09,29.8075,30.03,29.57,29.57,11566,28.1509584022827,28.3610930410316,27.9266573833934,27.9266573833934,12246.6006333925,0.0,1.0
2024-05-10,29.9181,30.11,29.89,30.11,2527,28.2554118451844,28.4366470684469,28.2288734930548,28.4366470684469,2675.70117591066,0.0,1.0
2024-05-13,29.9859,30.0114,29.9859,30.0114,2497,28.3194438834189,28.3435267296575,28.3194438834189,28.3435267296575,2643.9358275619,0.0,1.0
2024-05-14,30.2475,30.2475,30.08,30.08,543,28.5665055530671,28.5665055530671,28.4083143081662,28.4083143081662,574.952805112579,0.0,1.0
2024-05-15,30.5131,30.53,30.51,30.5296,960,28.817344924086,28.8333057123775,28.8144172055236,28.8329279422404,1016.49114716036,0.0,1.0
2024-05-16,30.5244,30.55,30.5,30.5,875,28.8280169304584,28.8521942192313,28.8049729520967,28.8049729520967,926.489326838872,0.0,1.0
2024-05-17,30.5701,30.6487,30.5701,30.6073,777,28.8711771686194,28.945409000555,28.8711771686194,28.9063097913675,822.722522232918,0.0,1.0
2024-05-20,30.68,30.71,30.63,30.64,13012,28.9749695137812,29.003302274062,28.9277482466466,28.9371925000736,13777.6904238028,0.0,1.0
2024-05-21,30.6444,30.6444,30.555,30.59,451,28.9413479715814,28.9413479715814,28.8569163459448,28.889971232939,477.539070176379,0.0,1.0
2024-05-22,30.4139,30.54,30.2445,30.519,791,28.723657930091,28.8427499658044,28.563672277039,28.8229170336079,837.546351462339,0.0,1.0
2024-05-23,29.8191,30.0,29.8191,30.0,889,28.1619137362579,28.3327602807509,28.1619137362579,28.3327602807509,941.313156068295,0.0,1.0
2024-05-24,30.2426,30.2426,30.08,30.08,977,28.5618778688879,28.5618778688879,28.4083143081662,28.4083143081662,1034.49151122466,0.0,1.0
2024-05-28,30.2155,30.2155,30.16,30.17,714,28.5362839421009,28.5362839421009,28.4838683355815,28.4933125890085,756.01529070052,0.0,1.0
2024-05-29,29.7858,29.8072,29.78,29.78,1204,28.1304643723463,28.1506750746799,28.1249867053587,28.1249867053587,1274.84931373029,0.0,1.0
2024-05-30,30.0875,30.1665,29.9,29.9,2490,28.4153974982364,28.490007100309,28.2383177464817,28.2383177464817,2636.52391294719,0.0,1.0
2024-05-31,30.4635,30.4635,30.205,30.205,472,28.7705014270885,28.7705014270885,28.5263674760027,28.5263674760027,499.774814020511,0.0,1.0
2024-06-03,30.4107,30.45,30.4107,30.45,2406,28.7206357689943,28.7577516849621,28.7206357689943,28.7577516849621,2547.58093757066,0.0,1.0
2024-06-04,30.4146,30.4146,30.34,30.34,409,28.7243190278308,28.7243190278308,28.653864897266,28.653864897266,433.067582488113,0.0,1.0
2024-06-05,30.4651,30.4651,30.38,30.41,792,28.7720125076368,28.7720125076368,28.6916419109737,28.7199746712545,838.605196407298,0.0,1.0
2024-06-06,30.2507,30.39,30.17,30.39,612,28.5695277141637,28.7010861644006,28.4933125890085,28.7010861644006,648.01310631473,0.0,1.0
2024-06-07,29.728,29.77,29.728,29.77,842,28.0758765875387,28.1155424519318,28.0758765875387,28.1155424519318,891.547443655235,0.0,1.0
2024-06-10,29.7,29.75,29.52,29.52,2220,28.0494326779434,28.0966539450779,27.8794361162588,27.8794361162588,2350.63577780833,0.0,1.0
2024-06-11,29.3836,29.42,28.74,29.34,3131,27.7506164995157,27.7849935819897,27.1427843489593,27.7094395545743,3315.24352266572,0.0,1.0
2024-06-12,29.35,29.56,29.28,29.56,5179,27.7188838080013,27.9172131299665,27.6527740340128,27.9172131299665,5483.75796994116,0.0,1.0
2024-06-13,28.98,29.0869,28.93,29.0869,1020,27.3694464312053,27.4704055003391,27.3222251640707,27.4704055003391,1080.02184385789,0.0,1.0
2024-06-14,28.5755,28.5755,28.5755,28.5755,196,26.9874263800865,26.9874263800865,26.9874263800865,26.9874263800865,207.533609211908,0.0,1.0
2024-06-17,28.542,28.542,28.542,28.542,131,26.9557881311064,26.9557881311064,26.9557881311064,26.9557881311064,138.708687789591,0.0,1.0
2024-06-18,28.8492,28.8551,28.7,28.7,824,27.2459155963813,27.2514877059031,27.1050073352517,27.1050073352517,872.488234645976,0.0,1.0
2024-06-20,29.0334,29.19,28.8101,28.98,3873,27.4198787445051,27.5677757531706,27.208988565482,27.3694464312053,4100.90647182508,0.0,1.0
2024-06-21,28.8664,29.0299,28.8664,29.0299,436,27.2621597122756,27.4165732558057,27.2621597122756,27.4165732558057,461.656396001997,0.0,1.0
2024-06-24,29.1742,29.1742,29.04,29.04,225,27.5528538327561,27.5528538327561,27.4261119517668,27.4261119517668,238.24011261571,0.0,1.0
2024-06-25,29.0394,29.0433,29.0394,29.0433,325,27.4255452965612,27.4292285553977,27.4255452965612,27.4292285553977,344.124607111581,0.0,1.0
2024-06-26,28.8769,28.88,28.8119,28.83,3294,27.2720761783738,27.2750038969362,27.2106885310989,27.2277826298016,3487.835248694,0.0,1.0
2024-06-27,28.7686,28.86,28.67,28.86,1171,27.1697949137603,27.2561153900823,27.0766745749709,27.2561153900823,1239.90743054665,0.0,1.0
2024-06-28,28.5961,28.5961,28.51,28.51,352,27.006881542146,27.006881542146,26.9255665201402,26.9255665201402,372.713420625466,0.0,1.0
2024-07-01,28.4475,28.74,28.4475,28.74,1292,27.1965882607325,27.4762262628861,27.1965882607325,27.4762262628861,1351.425761483,0.34947,1.0
2024-07-02,28.4869,28.51,28.48,28.48,709,27.2342557386294,27.2563399705944,27.2276591498606,27.2276591498606,741.610576541368,0.0,1.0
2024-07-03,28.9237,28.9237,28.9237,28.9237,174,27.6518484885121,27.6518484885121,27.6518484885121,27.6518484885121,182.003159828206,0.0,1.0
2024-07-05,29.1037,29.13,29.0825,29.13,649,27.8239334129143,27.8490769324242,27.8036656329292,27.8490769324242,678.85086625578,0.0,1.0
2024-07-08,28.99,29.12,28.99,29.12,556,27.7152331023336,27.8395166588463,27.7152331023336,27.8395166588463,581.573315313117,0.0,1.0
2024-07-09,28.8227,28.8227,28.77,28.77,848,27.5552897253753,27.5552897253753,27.5049070836198,27.5049070836198,887.003905369647,0.0,1.0
2024-07-10,29.1349,29.1349,28.9,28.9237,624,27.8537614664774,27.8537614664774,27.6291906401325,27.6518484885121,652.700986970117,0.0,1.0
2024-07-11,29.4405,29.4405,29.4405,29.4405,110,28.145923427018,28.145923427018,28.145923427018,28.145923427018,115.059468856912,0.0,1.0
2024-07-12,29.61,29.6899,29.61,29.64,1175,28.3079700641634,28.3843566500508,28.3079700641634,28.3366508848971,1229.0443264261,0.0,1.0
2024-07-15,29.3811,29.3811,29.3811,29.3811,159,28.0891354019653,28.0891354019653,28.0891354019653,28.0891354019653,166.313232256809,0.0,1.0
2024-07-16,29.5504,29.5504,29.5,29.51,530,28.2509908336391,28.2509908336391,28.2028070548065,28.2123673283844,554.37744085603,0.0,1.0
2024-07-17,29.71,29.72,29.71,29.72,655,28.4035727999424,28.4131330735203,28.4035727999424,28.4131330735203,685.126837284339,0.0,1.0
2024-07-18,29.6447,29.715,29.6447,29.715,794,28.3411442134787,28.4083529367314,28.3411442134787,28.4083529367314,830.520166112618,0.0,1.0
2024-07-19,29.5757,29.5757,29.5757,29.5757,6,28.2751783257912,28.2751783257912,28.2751783257912,28.2751783257912,6.27597102855883,0.0,1.0
2024-07-22,29.9304,29.96,29.84,29.84,673,28.6142812295993,28.6425796393899,28.5278563564551,28.5278563564551,703.954750370016,0.0,1.0
2024-07-23,29.5631,29.5631,29.5631,29.5631,58,28.2631323810831,28.2631323810831,28.2631323810831,28.2631323810831,60.6677199427352,0.0,1.0
2024-07-24,29.49,29.62,29.48,29.6,5295,28.1932467812286,28.3175303377413,28.1836865076507,28.2984097905855,5538.54443270316,0.0,1.0
2024-07-25,29.5,29.63,29.39,29.6,200983,28.2028070548065,28.3270906113192,28.0976440454496,28.2984097905855,210227.247538806,0.0,1.0
2024-07-26,29.92,29.925,29.79,29.82,13830,28.6043385450783,28.6091186818673,28.4800549885656,28.5087358092993,14466.1132208281,0.0,1.0
2024-07-29,29.7547,29.83,29.63,29.78,10834,28.4463072228356,28.5182960828772,28.3270906113192,28.4704947149877,11332.3116872344,0.0,1.0
2024-07-30,29.8993,29.8993,29.815,29.87,692,28.5845487787721,28.5845487787721,28.5039556725104,28.5565371771888,723.828658627117,0.0,1.0
2024-07-31,29.9482,30.04,29.9482,29.9616,903,28.631298516568,28.7190618280131,28.631298516568,28.6441092831624,944.533639798103,0.0,1.0
2024-08-01,29.9197,29.93,29.8318,29.93,535,28.604051736871,28.6138988186562,28.5200169321212,28.6138988186562,559.607416713161,0.0,1.0
2024-08-02,30.088,30.1601,29.9,30.16,937,28.7649511411871,28.8338807136837,28.5852179979225,28.8337851109479,980.097475626601,0.0,1.0
2024-08-05,29.2107,29.43,29.16,29.36,159828,27.9262283401978,28.1358851397612,27.8777577531579,28.0689632247159,167179.31625875,0.0,1.0
2024-08-06,29.6037,29.6037,29.6037,29.6037,275,28.3019470918093,28.3019470918093,28.3019470918093,28.3019470918093,287.64867214228,0.0,1.0
2024-08-07,29.7524,30.1412,29.7524,30.1412,745,28.4441083599127,28.8158117966215,28.4441083599127,28.8158117966215,779.266402712721,0.0,1.0
2024-08-08,29.9568,29.9568,29.95,29.95,415,28.639520351845,28.639520351845,28.633019365812,28.633019365812,434.087996141985,0.0,1.0
2024-08-09,29.9446,29.9446,29.82,29.84,1028,28.62785681808,28.62785681808,28.5087358092993,28.5278563564551,1075.28303622641,0.0,1.0
2024-08-12,29.9601,29.9601,29.91,29.91,580,28.6426752421257,28.6426752421257,28.5947782715004,28.5947782715004,606.677199427353,0.0,1.0
2024-08-13,30.3041,30.3041,30.1,30.1,2936,28.9715486532055,28.9715486532055,28.7764234694805,28.7764234694805,3071.04182330812,0.0,1.0
2024-08-14,30.4297,30.4297,30.4,30.4,605,29.0916256893439,29.0916256893439,29.0632316768175,29.0632316768175,632.827078713015,0.0,1.0
2024-08-15,30.4662,30.4662,30.394,30.394,659,29.1265206879032,29.1265206879032,29.0574955126708,29.0574955126708,689.310817970045,0.0,1.0
2024-08-16,30.6617,30.6617,30.6617,30.6617,159,29.3134240363512,29.3134240363512,29.3134240363512,29.3134240363512,166.313232256809,0.0,1.0
2024-08-19,30.9963,31.0,30.92,30.965,2273,29.6333107902678,29.6368480914916,29.5603659028684,29.6033871339689,2377.54702465236,0.0,1.0
2024-08-20,30.8498,30.865,30.8201,30.865,1039,29.4932527823515,29.5077843981899,29.4648587698251,29.5077843981899,1086.7889831121,0.0,1.0
2024-08-21,31.0502,31.08,30.91,30.91,1246,29.6848406648526,29.7133302801148,29.5508056292905,29.5508056292905,1303.30998359738,0.0,1.0
2024-08-22,31.0023,31.12,30.99,31.12,10800,29.6390469544145,29.7515713744264,29.6272878179137,29.7515713744264,11296.7478514059,0.0,1.0
2024-08-23,31.4222,31.4222,31.13,31.13,877,30.0404828419505,30.0404828419505,29.7611316480043,29.7611316480043,917.337765341016,0.0,1.0
2024-08-26,31.4102,31.46,31.4102,31.43,1781,30.0290105136571,30.076620676075,30.0290105136571,30.0479398553413,1862.91740031054,0.0,1.0
2024-08-27,31.3646,31.4899,31.28,31.4899,712,29.9854156661418,30.1052058940729,29.9045357516728,30.1052058940729,744.748562055648,0.0,1.0
2024-08-28,31.2489,31.2489,31.17,31.2485,5020,29.8748033008455,29.8748033008455,29.7993727423159,29.8744208899024,5250.89576056089,0.0,1.0
2024-08-29,31.197,31.197,31.1241,31.1241,712,29.8251854809762,29.8251854809762,29.7554910865933,29.7554910865933,744.748562055648,0.0,1.0
2024-08-30,31.4314,31.4314,31.315,31.315,699,30.0492782936422,30.0492782936422,29.9379967091954,29.9379967091954,731.150624827103,0.0,1.0
2024-09-03,31.1634,31.25,31.1634,31.25,492,29.7930629617545,29.8758549309391,29.7930629617545,29.8758549309391,514.629624341823,0.0,1.0
2024-09-04,31.2643,31.33,31.2643,31.33,19692,29.8895261221555,29.9523371195623,29.8895261221555,29.9523371195623,20597.73691573,0.0,1.0
2024-09-05,31.4548,31.7,31.4548,31.63,3057,30.0716493338145,30.3060672419446,30.0716493338145,30.2391453268993,3197.60723905072,0.0,1.0
2024-09-06,31.1906,31.24,31.1906,31.21,11272,29.8190669058864,29.8662946573612,29.8190669058864,29.8376138366275,11790.4575723192,0.0,1.0
2024-09-09,31.3155,31.3155,31.19,31.19,4083,29.9384747228743,29.9384747228743,29.8184932894717,29.8184932894717,4270.79828493429,0.0,1.0
2024-09-10,31.3789,31.3789,31.315,31.315,1908,29.9990868573582,29.9990868573582,29.9379967091954,29.9379967091954,1995.75878708171,0.0,1.0
2024-09-11,31.4875,31.51,31.05,31.22,9486,30.1029114284142,30.1244220439645,29.6846494593811,29.8471741102054,9922.31019615151,0.0,1.0
2024-09-12,31.5043,31.5043,31.37,31.37,331,30.1189726880251,30.1189726880251,29.9905782138739,29.9905782138739,346.224401742162,0.0,1.0
2024-09-13,31.79,31.79,31.69,31.69,27626,30.3921097041457,30.3921097041457,30.2965069683667,30.2965069683667,28896.6626058277,0.0,1.0
2024-09-16,32.38,32.38,31.84,31.84,6566,30.9561658452418,30.9561658452418,30.4399110720352,30.4399110720352,6868.00429558622,0.0,1.0
2024-09-17,32.1827,32.33,32.15,32.31,2518,30.7675416475499,30.9083644773523,30.7362795529501,30.8892439301965,2633.81584165185,0.0,1.0
2024-09-18,32.1761,32.34,32.1761,32.21,1597,30.7612318669885,30.9179247509302,30.7612318669885,30.7936411944175,1670.45428876807,0.0,1.0
2024-09-19,31.9223,31.99,31.85,31.87,3629,30.5185921235813,30.5833151757037,30.4494713456131,30.4685918927689,3795.91647710667,0.0,1.0
2024-09-20,32.21,32.21,32.01,32.01,5071,30.7936411944175,30.7936411944175,30.6024357228595,30.6024357228595,5304.24151430364,0.0,1.0
2024-09-23,32.42,32.42,32.25,32.25,2007,30.9944069395534,30.9944069395534,30.8318822887291,30.8318822887291,2099.31230905293,0.0,1.0
2024-09-24,32.4914,32.545,32.4599,32.545,1196,31.0626672928997,31.1139103592772,31.0325524311293,31.1139103592772,1251.01022502606,0.0,1.0
2024-09-25,32.4343,32.52,32.4,32.47,21253,31.0080781307698,31.0900096753325,30.9752863923976,31.042208307443,22230.5353783268,0.0,1.0
2024-09-26,32.4393,32.53,32.4393,32.4976,8311,31.0128582675588,31.0995699489104,31.0128582675588,31.068594662518,8693.2658697254,0.0,1.0
2024-09-27,32.5597,32.64,32.55,32.63,8159,31.1279639614367,31.2047329582673,31.1186904960662,31.1951726846894,8534.27460366858,0.0,1.0
2024-09-30,32.5025,32.52,32.41,32.41,7620,31.0732791965711,31.0900096753325,30.9848466659755,30.9848466659755,7970.48320626971,0.0,1.0
2024-10-01,32.1606,32.2,32.09,32.116,969,31.0409272307835,31.0789555179701,30.9727851730329,30.9978799818363,1003.95265799582,0.30806,1.0
2024-10-02,32.062,32.1,31.9624,31.9624,1745,30.9457599943216,30.9824370225727,30.8496275729058,30.8496275729058,1807.94364107607,0.0,1.0
2024-10-03,31.8598,31.9099,31.8598,31.9099,434,30.7505995966281,30.7989553628222,30.7505995966281,30.7989553628222,449.654750846425,0.0,1.0
2024-10-04,32.0898,32.0898,31.93,31.9599,2330,30.9725921360421,30.9725921360421,30.818355580397,30.8472146105209,2414.04509094971,0.0,1.0
2024-10-07,31.7554,32.18,31.7554,32.13,2411,30.6498342874332,31.0596518188906,30.6498342874332,31.0113925711919,2497.96683016298,0.0,1.0
2024-10-08,31.7106,31.7106,31.6947,31.6947,1672,30.6065940014951,30.6065940014951,30.5912475607269,30.5912475607269,1732.31046869867,0.0,1.0
2024-10-09,31.7003,31.74,31.5998,31.62,188645,30.5966525964692,30.6349704391419,30.4996515085948,30.519148244665,195449.586344295,0.0,1.0
2024-10-10,31.5797,31.67,31.5202,31.66,2313,30.4802512910199,30.5674074923638,30.4228227862584,30.557755642824,2396.43188642346,0.0,1.0
2024-10-11,31.8034,31.8034,31.55,31.55,962,30.6961631652239,30.6961631652239,30.4515852978868,30.4515852978868,996.700162014429,0.0,1.0
2024-10-14,32.1,32.15,32.02,32.0314,6928,30.9824370225727,31.0306962702714,30.9052222262547,30.91622533473,7177.89887987105,0.0,1.0
2024-10-15,32.13,32.32,32.0,32.12,7457,31.0113925711919,31.194777712447,30.8859185271752,31.0017407216522,7725.98036189354,0.0,1.0
2024-10-16,32.442,32.488,32.355,32.3687,1552,31.3125302768319,31.3569287847147,31.2285591858361,31.2417822197055,1607.98196616049,0.0,1.0
2024-10-17,32.156,32.392,32.156,32.392,692,31.0364873799952,31.2642710291331,31.0364873799952,31.2642710291331,716.961031303519,0.0,1.0
2024-10-18,32.3539,32.38,32.1676,32.1676,1241,31.2274974823867,31.2526888096855,31.0476835254613,31.0476835254613,1285.7639304157,0.0,1.0
2024-10-21,32.155,32.31,32.1299,32.31,4460,31.0355221950413,31.1851258629073,31.0112960526965,31.1851258629073,4620.87601100244,0.0,1.0
2024-10-22,31.8734,31.8734,31.78,31.78,405,30.7637261120021,30.7637261120021,30.6735778373009,30.6735778373009,419.608696066365,0.0,1.0
2024-10-23,31.8036,31.85,31.72,31.85,1900,30.6963562022147,30.7411407840791,30.6156667400625,30.7411407840791,1968.53462352122,0.0,1.0
2024-10-24,31.8597,31.92,31.8597,31.92,998,30.7505030781327,30.8087037308573,30.7505030781327,30.8087037308573,1033.99871277588,0.0,1.0
2024-10-25,31.5623,31.8396,31.5623,31.8396,1845,30.4634570728207,30.7311028605578,30.4634570728207,30.7311028605578,1911.55072652455,0.0,1.0
2024-10-28,31.8208,31.8208,31.8208,31.8208,359,30.7129573834231,30.7129573834231,30.7129573834231,30.7129573834231,371.949436760062,0.0,1.0
2024-10-29,31.4516,31.49,31.43,31.4359,756,30.3566110984158,30.3936742006484,30.3357631034099,30.3414576946384,783.269565990548,0.0,1.0
2024-10-30,31.4945,31.5225,31.415,31.415,1280,30.3980175329413,30.4250427116526,30.3212853291003,30.3212853291003,1326.17069374061,0.0,1.0
2024-10-31,31.5598,31.58,31.4499,31.47,1777,30.4610441104358,30.4805408465061,30.354970283994,30.3743705015689,1841.09790841958,0.0,1.0
2024-11-01,31.1921,31.1921,31.1921,31.1921,293,30.1061456028595,30.1061456028595,30.1061456028595,30.1061456028595,303.568760364062,0.0,1.0
2024-11-04,31.1875,31.3395,31.1859,31.3395,951,30.1017057520712,30.2484138650753,30.1001614561448,30.2484138650753,985.303382615095,0.0,1.0
2024-11-05,31.4999,31.4999,31.41,31.415,924,30.4032295316927,30.4032295316927,30.3164594043305,30.3212853291003,957.329469544005,0.0,1.0
2024-11-06,31.0406,31.0406,31.0201,31.0201,543,29.9599200823324,29.9599200823324,29.9401337907759,29.9401337907759,562.586473985275,0.0,1.0
2024-11-07,31.3997,31.48,31.3,31.3,1016,30.3065179993045,30.3840223511086,30.2102890593933,30.2102890593933,1052.64798815661,0.0,1.0
2024-11-08,31.48,31.48,31.42,31.42,2130,30.3840223511086,30.3840223511086,30.3261112538702,30.3261112538702,2206.83092005274,0.0,1.0
2024-11-11,31.53,31.53,31.5,31.5,1429,30.4322815988074,30.4322815988074,30.4033260501881,30.4033260501881,1480.54525105885,0.0,1.0
2024-11-12,31.0807,31.31,31.0807,31.31,952,29.9986239989867,30.219940908933,29.9986239989867,30.219940908933,986.339453469581,0.0,1.0
2024-11-13,30.84,30.96,30.8357,30.95,125172,29.7663039805651,29.882126175042,29.7621536852631,29.8724743255023,129687.060997578,0.0,1.0
2024-11-14,31.0685,31.2099,31.0685,31.14,1551,29.9868487425483,30.1233258950402,29.9868487425483,30.0558594667574,1606.945895306,0.0,1.0
2024-11-15,31.42,31.429,31.285,31.36,3650,30.3261112538702,30.334797918456,30.1958112850837,30.2682001566317,3781.65861886971,0.0,1.0
2024-11-18,31.5095,31.5746,31.5095,31.57,662,30.4124953072509,30.4753288477546,30.4124953072509,30.4708889969663,685.878905668972,0.0,1.0
2024-11-19,31.627,31.66,31.52,31.5314,1898,30.5259045393429,30.557755642824,30.4226297492676,30.4336328577429,1966.46248181225,0.0,1.0
2024-11-20,31.5299,31.5299,31.42,31.4999,5115,30.432185080312,30.432185080312,30.3261112538702,30.4032295316927,5299.50242069001,0.0,1.0
2024-11-21,31.8857,31.895,31.6788,31.6788,2755,30.775597886936,30.784574107008,30.5759011199587,30.5759011199587,2854.37520410577,0.0,1.0
2024-11-22,31.8329,31.9198,31.8329,31.9195,2151,30.7246361213661,30.8085106938665,30.7246361213661,30.8082211383803,2228.58840799692,0.0,1.0
2024-11-25,31.7696,31.97,31.7583,31.97,2056,30.6635399137796,30.856962978556,30.6526333237997,30.856962978556,2130.16167682086,0.0,1.0
2024-11-26,31.85,31.851,31.8,31.84,2011,30.7411407840791,30.7421059690331,30.6928815363804,30.7314889345394,2083.53848836904,0.0,1.0
2024-11-27,31.907,31.9119,31.84,31.9119,1558,30.7961563264556,30.8008857327301,30.7314889345394,30.8008857327301,1614.1983912874,0.0,1.0
2024-11-29,32.165,32.165,32.0,32.0,4671,31.045174044581,31.045174044581,30.8859185271752,30.8859185271752,4839.48696129875,0.0,1.0
2024-12-02,31.5733,31.7501,31.5733,31.7501,1457,30.4740741073144,30.6447188071771,30.4740741073144,30.6447188071771,1509.55523498443,0.0,1.0
2024-12-03,31.5675,31.7,31.5675,31.63,4169,30.4684760345814,30.596363040983,30.4684760345814,30.5288000942048,4319.37939234735,0.0,1.0
2024-12-04,31.5193,31.5193,31.5193,31.5193,412,30.4219541197998,30.4219541197998,30.4219541197998,30.4219541197998,426.86119204776,0.0,1.0
2024-12-05,31.892,31.95,31.82,31.82,901,30.781678552146,30.8376592794765,30.7121852354599,30.7121852354599,933.499839890853,0.0,1.0
2024-12-06,31.7503,32.07,31.7503,32.07,1440,30.6449118441679,30.9534814739534,30.6449118441679,30.9534814739534,1491.94203045819,0.0,1.0
2024-12-09,31.3987,31.71,31.3987,31.67,29665,30.3055528143505,30.6060148905227,30.3055528143505,30.5674074923638,30735.0418982932,0.0,1.0
2024-12-10,31.25,31.35,31.2,31.35,25899,30.1620298116946,30.258548307092,30.1137705639959,30.258548307092,26833.1990603032,0.0,1.0
2024-12-11,31.1452,31.15,31.12,31.12,5941,30.0608784285181,30.0655113162972,30.0365557676779,30.0365557676779,6155.2969464945,0.0,1.0
2024-12-12,30.8533,31.07,30.8533,31.07,1806,29.779140940453,29.9882965199792,29.779140940453,29.9882965199792,1871.14396319964,0.0,1.0
2024-12-13,31.0627,31.07,30.97,30.97,2610,29.9812506698152,29.9882965199792,29.8917780245818,29.8917780245818,2704.14493020547,0.0,1.0
2024-12-16,30.835,30.93,30.835,30.88,2373,29.7614780557953,29.8531706264228,29.7614780557953,29.8049113787241,2458.59613769255,0.0,1.0
2024-12-17,30.5281,30.64,30.5281,30.54,16236,29.4652627934206,29.5732669897703,29.4652627934206,29.4767484943729,16821.6463934161,0.0,1.0
2024-12-18,29.8275,30.54,29.8275,30.45,2465,28.7890542146662,29.4767484943729,28.7890542146662,29.3898818485152,2553.91465630517,0.0,1.0
2024-12-19,29.9551,30.09,29.9551,29.9895,3156,28.9122118147934,29.0424152650845,28.9122118147934,28.9454141772101,3269.83961675419,0.0,1.0
2024-12-20,30.212,30.29,30.1,30.1,1034,29.1601678294693,29.2354522558793,29.0520671146242,29.0520671146242,1071.29726353734,0.0,1.0
2024-12-23,30.4198,30.43,30.14,30.14,5426,29.3607332629052,29.3705781494357,29.0906745127832,29.0906745127832,5621.72045643481,0.0,1.0
2024-12-24,30.5626,30.5626,30.44,30.46,995,29.4985616743327,29.4985616743327,29.3802299989755,29.3995336980549,1030.89050021243,0.0,1.0
2024-12-26,30.63,30.68,30.51,30.54,5801,29.5636151402306,29.6118743879293,29.4477929457537,29.4767484943729,6010.24702686662,0.0,1.0
2024-12-27,30.1585,30.41,29.95,30.28,56342,29.50700704268,29.7530740642903,29.30301112218,29.6258823632591,57585.9898139527,0.41285,1.0
2024-12-30,30.24,30.43,29.97,29.97,11239,29.5867464552495,29.7726420182951,29.3225790761848,29.3225790761848,11487.1488324698,0.0,1.0
2024-12-31,30.1482,30.26,30.13,30.26,3258,29.4969295463675,29.6063144092543,29.4791227082231,29.6063144092543,3329.93423758223,0.0,1.0
2025-01-02,30.3586,30.469,30.181,30.3,3928,29.7027844224979,29.8107995286044,29.5290209909354,29.6454503172639,4014.7273435307,0.0,1.0
2025-01-03,30.6493,30.72,30.6493,30.72,767,29.9872046339576,30.0563773513646,29.9872046339576,30.0563773513646,783.9347944216,0.0,1.0
2025-01-06,30.6454,31.34,30.6454,31.34,1530,29.9833888829267,30.6629839255132,29.9833888829267,30.6629839255132,1563.78127179276,0.0,1.0
2025-01-07,30.521,30.78,30.521,30.78,6219,29.8616762090169,30.115081213379,29.8616762090169,30.115081213379,6356.31093416939,0.0,1.0
2025-01-08,30.5065,30.5065,30.37,30.38,2824,29.8474894423634,29.8474894423634,29.7139381562807,29.7237221332831,2886.35183760964,0.0,1.0
2025-01-10,30.16,30.33,30.03,30.33,2054,29.5084746392303,29.6748022482711,29.3812829381992,29.6748022482711,2099.35080540022,0.0,1.0
2025-01-13,30.2392,30.2392,30.09,30.1,1252,29.5859637370893,29.5859637370893,29.4399868002135,29.4497707772159,1279.64323678728,0.0,1.0
2025-01-14,30.5888,30.67,30.45,30.45,682,29.9280115730931,30.0074574663526,29.7922099722999,29.7922099722999,697.05805709978,0.0,1.0
2025-01-15,30.8434,31.11,30.8434,31.11,1506,30.1771116275742,30.4379524544581,30.1771116275742,30.4379524544581,1539.25136949013,0.0,1.0
2025-01-16,31.2,31.2,31.09,31.09,3212,30.5260082474796,30.5260082474796,30.4183845004533,30.4183845004533,3282.91859150219,0.0,1.0
2025-01-17,31.4278,31.44,31.39,31.39,736,30.7488872435943,30.7608236955372,30.7119038105252,30.7119038105252,752.250337280699,0.0,1.0
2025-01-21,31.7607,31.83,31.634,31.634,652,31.0745958380041,31.1423987986307,30.9506328493837,30.9506328493837,666.395679221489,0.0,1.0
2025-01-22,31.3029,31.47,31.3029,31.47,6358,30.6266853708343,30.7901756265444,30.6266853708343,30.7901756265444,6498.37995167214,0.0,1.0
2025-01-23,31.51,31.6,31.475,31.5,1049,30.829311534554,30.9173673275755,30.7950676150456,30.8195275575516,1072.16114647752,0.0,1.0
2025-01-24,31.53,31.564,31.525,31.525,2430,30.8488794885588,30.8821450103669,30.8439875000576,30.8439875000576,2483.65260814144,0.0,1.0
2025-01-27,31.1896,31.3199,31.165,31.28,668,30.5158329113972,30.6433181317384,30.4917643279713,30.6042800634988,682.748947423243,0.0,1.0
2025-01-28,31.2723,31.2723,31.0,31.17,5014,30.596746401207,30.596746401207,30.3303287074317,30.4966563164725,5124.70542272477,0.0,1.0
2025-01-29,31.306,31.36,31.185,31.185,1411,30.6297184037051,30.682551879518,30.5113322819761,30.5113322819761,1442.15383954221,0.0,1.0
2025-01-30,31.6345,32.02,31.63,32.02,1555,30.9511220482338,31.3282943616762,30.9467192585827,31.3282943616762,1589.333253358,0.0,1.0
2025-01-31,31.4186,31.5599,31.4186,31.5599,1903,30.7398859847521,30.8781335797959,30.7398859847521,30.8781335797959,1945.01683674616,0.0,1.0
2025-02-03,31.5449,31.61,30.79,30.79,32201,30.8634576142923,30.9271513045779,30.1248651903814,30.1248651903814,32911.9743352933,0.0,1.0
2025-02-04,31.6334,31.68,31.57,31.57,20792,30.9500458107636,30.9956391435947,30.8880153965684,30.8880153965684,21251.0720281797,0.0,1.0
2025-02-05,31.9026,31.9692,31.82,31.88,4139,31.2134304716681,31.2785917585041,31.1326148216283,31.1913186836427,4230.38606794133,0.0,1.0
2025-02-06,31.7269,31.97,31.6899,31.97,1498,31.041525995736,31.2793744766642,31.0053252808271,31.2793744766642,1531.07473538925,0.0,1.0
2025-02-07,31.7554,31.95,31.73,31.95,3094,31.0694103301928,31.2598065226594,31.0445590286067,31.2598065226594,3162.31323851425,0.0,1.0
2025-02-10,32.06,32.06,31.5,31.5,1040,31.3674302696858,31.3674302696858,30.8195275575516,30.8195275575516,1062.96243311403,0.0,1.0
2025-02-11,32.057,32.07,31.8897,32.02,15752,31.3644950765851,31.3772142466882,31.200809141335,31.3282943616762,16099.7925446272,0.0,1.0
2025-02-12,31.9429,32.05,31.79,31.79,3764,31.2528598989878,31.3576462926834,31.1032628906211,31.1032628906211,3847.1063444627,0.0,1.0
2025-02-13,32.3234,32.34,32.17,32.17,1622,31.625140223929,31.6413816257529,31.4750540167122,31.4750540167122,1657.81256395285,0.0,1.0
2025-02-14,32.2784,33.0,32.2784,33.0,22820,31.5811123274182,32.2871241079112,31.5811123274182,32.2871241079112,23323.8487727521,0.0,1.0
2025-02-18,32.39,32.51,32.13,32.13,40532,31.6903015107649,31.8077092347937,31.4359181087026,31.4359181087026,41426.9166720943,0.0,1.0
2025-02-19,32.4095,32.45,32.3,32.4,24865,31.7093802659196,31.7490053727793,31.6022457177434,31.7000854877673,25414.0008647889,0.0,1.0
2025-02-20,32.5673,32.66,32.38,32.42,20599,31.8637714230174,31.9544688898297,31.6805175337625,31.7196534417721,21053.8107304961,0.0,1.0
2025-02-21,32.3248,32.49,32.2435,32.46,31135,31.6265099807093,31.7881412807889,31.5469662476798,31.7587893497817,31822.4378413514,0.0,1.0
2025-02-24,32.3534,32.52,32.3534,32.39,2257,31.6544921549362,31.8174932117961,31.6544921549362,31.6903015107649,2306.83289570997,0.0,1.0
2025-02-25,32.6741,32.73,32.412,32.412,9153,31.968264297403,32.0229567288464,31.7118262601702,31.7118262601702,9355.09149066611,0.0,1.0
2025-02-26,32.7132,32.905,32.635,32.825,3946,32.0065196474824,32.1941763263884,31.9300089473237,32.1159045103692,4033.12477025767,0.0,1.0
2025-02-27,32.5,32.75,32.495,32.697,18794,31.7979252577913,32.0425246828512,31.7930332692901,31.9906696047385,19208.9576614857,0.0,1.0
2025-02-28,32.7911,33.08,32.49,32.56,30472,32.0827368283311,32.3653959239303,31.7881412807889,31.8566291198057,31144.7992902411,0.0,1.0
2025-03-03,32.7,33.12,32.54,33.01,377588,31.9936047978393,32.4045318319399,31.8370611658009,32.2969080849136,385924.864610251,0.0,1.0
2025-03-04,32.723,33.005,32.49,32.64,5961,32.0161079449448,32.2920160964124,31.7881412807889,31.9349009358249,6092.6144844161,0.0,1.0
2025-03-05,33.015,33.215,32.69,32.85,128744,32.3018000734148,32.4974796134627,31.9838208208369,32.1403644528752,131586.572585416,0.0,1.0
2025-03-06,32.61,32.97,32.61,32.84,6697,31.9055490048177,32.257772176904,31.9055490048177,32.1305804758728,6844.8648216968,0.0,1.0
2025-03-07,33.2799,33.39,32.69,32.69,44089,32.5609776242083,32.6686992110047,31.9838208208369,31.9838208208369,45062.4526091967,0.0,1.0
2025-03-10,33.43,33.55,33.06,33.17,18941,32.7078351190143,32.825242843043,32.3458279699256,32.4534517169519,19359.2033130893,0.0,1.0
2025-03-11,33.55,33.735,33.3099,33.55,22238,32.825242843043,33.0062464175874,32.5903295552155,32.825242843043,22728.9986419133,0.0,1.0
2025-03-12,33.4,33.53,33.34,33.44,19660,32.6784831880071,32.8056748890382,32.6197793259927,32.7176190960166,20094.0783029056,0.0,1.0
2025-03-13,33.53,33.71,33.4,33.4,48053,32.8056748890382,32.9817864750814,32.6784831880071,32.6784831880071,49113.9748061814,0.0,1.0
2025-03-14,33.9566,34.01,33.61,33.61,83080,33.2230593479605,33.2753057851533,32.8839467050574,32.8839467050574,84914.3451376095,0.0,1.0
2025-03-17,34.33,34.43,33.87,33.87,52008,33.58839304923,33.686232819254,33.1383301071197,33.1383301071197,53156.2982898025,0.0,1.0
2025-03-18,34.25,34.339,34.08,34.08,24035,33.5101212332108,33.5971986285322,33.3437936241701,33.3437936241701,24565.6750768229,0.0,1.0
2025-03-19,34.42,34.51,34.24,34.24,147024,33.6764488422516,33.7645046352732,33.5003372562084,33.5003372562084,150270.181505921,0.0,1.0
2025-03-20,34.4172,34.46,34.16,34.16,16854,33.6737093286909,33.7155847502612,33.4220654401893,33.4220654401893,17226.123892023,0.0,1.0
2025-03-21,34.18,34.28,34.11,34.28,3918,33.441633394194,33.539473164218,33.3731455551773,33.539473164218,4004.5065509046,0.0,1.0
2025-03-24,34.309,34.37,34.23,34.28,89533,33.567846697525,33.6275289572396,33.490553279206,33.539473164218,91509.8226192295,0.0,1.0
2025-03-25,34.3289,34.43,34.26,34.4,57439,33.5873168117597,33.686232819254,33.5199052102132,33.6568808882468,58707.2107650356,0.0,1.0
2025-03-26,34.21,34.3843,34.1306,34.335,9308,33.4709853252012,33.641520044353,33.3933005478022,33.5932850377312,9513.51377637061,0.0,1.0
2025-03-27,34.3199,34.56,34.31,34.4803,14461,33.5785112324576,33.8134245202852,33.5688250952252,33.735446223576,14780.2882165981,0.0,1.0
2025-03-28,34.57,34.66,34.41,34.53,31538,33.8232084972875,33.9112642903091,33.6666648652492,33.784072589278,32234.3357841831,0.0,1.0
2025-03-31,34.47,34.62,34.3286,34.33,31904,33.7253687272636,33.8721283822995,33.5870232924497,33.58839304923,32608.4167942981,0.0,1.0
2025-04-01,34.65,34.75,34.3895,34.52,17959,33.9659665057295,34.0639923830909,33.7106090952031,33.8385328651597,18320.6725442372,0.06591,1.0
2025-04-02,34.91,34.9639,34.48,34.48,41141,34.2208337868692,34.273669734767,33.7993225142151,33.7993225142151,41969.5299928985,0.0,1.0
2025-04-03,35.215,35.575,35.215,35.27,107101,34.5198127128215,34.8727058713226,34.5198127128215,34.5737269453703,109257.884635022,0.0,1.0
2025-04-04,32.78,34.42,32.77,34.42,44816,32.1328825990711,33.7405069877983,32.123080011335,33.7405069877983,45718.5400491417,0.0,1.0
2025-04-07,31.8,32.32,31.5006,31.78,127644,31.1722290009293,31.6819635632086,30.8787395241092,31.152623825457,130214.595814723,0.0,1.0
2025-04-08,31.57,32.63,31.3,32.5,39431,30.946769482998,31.985843783029,30.6820996141222,31.8584101424592,40225.0926606057,0.0,1.0
2025-04-09,33.1,33.76,31.25,31.64,174296,32.4465654066276,33.093536197213,30.6330866754415,31.015387597151,177806.110683801,0.0,1.0
2025-04-10,33.14,33.36,32.454,33.02,30428,32.4857757575722,32.7014326877673,31.8133182388729,32.3681447047385,31040.7831269029,0.0,1.0
2025-04-11,33.88,33.92,33.17,33.5,53212,33.2111672500467,33.2503776009912,32.5151835207806,32.8386689160733,54283.6253368199,0.0,1.0
2025-04-14,34.15,34.27,33.755,34.09,22400,33.4758371189225,33.5934681717562,33.0886349033449,33.4170215925056,22851.1089142443,0.0,1.0
2025-04-15,34.3723,34.5,34.3001,34.414,14555,33.6937486442969,33.8189276896874,33.622973960842,33.7346254351566,14848.1201003047,0.0,1.0
2025-04-16,34.68,34.975,34.58,34.7,43090,33.995374268938,34.2845506071541,33.8973483915765,34.0149794444102,43957.7804961958,0.0,1.0
2025-04-17,35.01,35.3099,34.91,34.91,47981,34.3188596642306,34.6128392704375,34.2208337868692,34.2208337868692,48947.2793220695,0.0,1.0
2025-04-21,34.57,35.18,34.2,35.1,37341,33.8875458038404,34.485503655745,33.5248500576032,34.4070829538559,38093.0025878034,0.0,1.0
2025-04-22,35.43,35.4325,35.0,35.04,316864,34.7305683491486,34.7330189960826,34.3090570764945,34.348267427439,323245.257812638,0.0,1.0
2025-04-23,35.13,35.47,35.09,35.34,293595,34.4364907170643,34.7697787000931,34.3972803661198,34.6423450595233,299507.648289177,0.0,1.0
2025-04-24,35.66,35.6987,35.27,35.27,74081,34.9560278670798,34.9939638816187,34.5737269453703,34.5737269453703,75572.9017623274,0.0,1.0
2025-04-25,35.46,35.76,35.42,35.76,50204,34.759976112357,35.0540537444412,34.7207657614124,35.0540537444412,51215.04785405,0.0,1.0
2025-04-28,35.8934,35.8934,35.41,35.57,9904,35.1848202648413,35.1848202648413,34.7109631736763,34.8678045774545,10103.4545842266,0.0,1.0
2025-04-29,36.17,36.5499,36.15,36.27,166136,35.455959841623,35.828360149719,35.4363546661507,35.5539857189844,169481.778150754,0.0,1.0
2025-04-30,36.14,36.27,35.8,36.23,138749,35.4265520784146,35.5539857189844,35.0932640953858,35.5147753680399,141543.237086718,0.0,1.0
2025-05-01,36.09,36.43,35.9927,36.4,29399,35.3775391397339,35.7108271227627,35.2821599610612,35.6814193595543,29991.0603111548,0.0,1.0
2025-05-02,36.14,36.42,35.9201,36.42,88349,35.4265520784146,35.7010245350265,35.2109931740968,35.7010245350265,90128.2420296683,0.0,1.0
2025-05-05,36.06,36.2497,35.87,36.05,127434,35.3481313765255,35.5340864658801,35.1618822095388,35.3383287887893,130000.366668652,0.0,1.0
2025-05-06,36.3,36.48,35.98,35.98,217956,35.5833934821928,35.7598400614434,35.2697106746363,35.2697106746363,222345.370290761,0.0,1.0
2025-05-07,36.54,36.68,36.25,36.53,516400,35.8186555878602,35.9558918161662,35.5343805435121,35.8088530001241,526799.671576597,0.0,1.0
2025-05-08,36.12,36.43,36.1,36.43,48891,35.4069469029423,35.7108271227627,35.38734172747,35.7108271227627,49875.6056217107,0.0,1.0
2025-05-09,36.3,36.37,36.19,36.19,10070,35.5833934821928,35.6520115963458,35.4755650170953,35.4755650170953,10272.7976235018,0.0,1.0
2025-05-12,36.05,36.41,35.885,36.41,201564,35.3383287887893,35.6912219472904,35.176586091143,35.6912219472904,205623.25523173,0.0,1.0
2025-05-13,36.16,36.26,35.95,36.11,117258,35.4461572538869,35.5441831312483,35.2403029114279,35.3971443152062,119619.434333324,0.0,1.0
2025-05-14,36.15,36.26,35.979,36.26,27523,35.4363546661507,35.5441831312483,35.2687304158627,35.5441831312483,28077.2799395869,0.0,1.0
2025-05-15,36.71,36.71,36.4,36.48,17511,35.9852995793746,35.9852995793746,35.6814193595543,35.7598400614434,17863.6503659523,0.0,1.0
2025-05-16,37.12,37.12,36.7899,36.83,53717,36.3872056765564,36.3872056765564,36.0636222553864,36.1029306322083,54798.7954261814,0.0,1.0
2025-05-19,37.4,37.4,36.95,36.95,20899,36.6616781331684,36.6616781331684,36.220561685042,36.220561685042,21319.8805892318,0.0,1.0
2025-05-20,37.87,37.87,37.4,37.4,32160,37.122399756767,37.122399756767,36.6616781331684,36.6616781331684,32807.6635125936,0.0,1.0
2025-05-21,37.55,37.879,37.54,37.69,28950,36.8087169492105,37.1312220857296,36.7989143614744,36.9459531775165,29533.0179940792,0.0,1.0
2025-05-22,37.51,37.62,37.19,37.45,150652,36.7695065982659,36.8773350633635,36.4558237907094,36.7106910718491,153685.949113783,0.0,1.0
2025-05-23,37.74,37.8,37.337,37.34,45222,36.9949661161972,37.053781642614,36.5999218304307,36.6028626067515,46132.7163982123,0.0,1.0
2025-05-27,38.01,38.1,37.85,38.1,35808,37.259635985073,37.3478592746983,37.1027945812947,37.3478592746983,36529.1298214849,0.0,1.0
2025-05-28,37.57,37.88,37.57,37.88,28327,36.8283221246828,37.1322023445032,36.8283221246828,37.1322023445032,28897.4715274017,0.0,1.0
2025-05-29,37.7,37.725,37.4499,37.67,90609,36.9557557652526,36.980262234593,36.7105930459717,36.9263480020442,92433.7556969092,0.0,1.0
2025-05-30,37.83,37.875,37.57,37.71,40528,37.0831894058225,37.1273010506351,36.8283221246828,36.9655583529888,41344.1849141291,0.0,1.0
2025-06-02,38.28,38.28,37.8,37.8,51248,37.5243058539488,37.5243058539488,37.053781642614,37.053781642614,52280.0727516604,0.0,1.0
2025-06-03,38.13,38.27,38.07,38.27,39642,37.3772670379067,37.5145032662127,37.3184515114899,37.5145032662127,40440.3419454676,0.0,1.0
2025-06-04,37.9115,38.19,37.9115,38.19,26129,37.163080495872,37.4360825643235,37.163080495872,37.4360825643235,26655.2064651915,0.0,1.0
2025-06-05,37.93,38.06,37.93,37.9468,18283,37.1812152831839,37.3086489237537,37.1812152831839,37.1976836305806,18651.1975124611,0.0,1.0
2025-06-06,37.99,38.03,37.8,37.97,54392,37.2400308096007,37.2792411605453,37.053781642614,37.2204256341284,55487.3891099811,0.0,1.0
2025-06-09,37.69,37.91,37.69,37.91,6667,36.9459531775165,37.1616101077116,36.9459531775165,37.1616101077116,6801.26531836012,0.0,1.0
2025-06-10,37.79,39.0,37.65,37.92,30824,37.0439790548779,38.230092170951,36.9067428265719,37.1714126954477,31444.7580880655,0.0,1.0
2025-06-11,38.07,38.1396,37.9985,38.0,15510,37.3184515114899,37.3866775221334,37.2483630091764,37.2498333973369,15822.3526455325,0.0,1.0
2025-06-12,38.58,38.58,37.86,38.29,20867,37.8183834860331,37.8183834860331,37.1125971690309,37.534108441685,21287.2361479257,0.0,1.0
2025-06-13,38.33,38.5499,38.33,38.37,19034,37.5733187926295,37.7888776969473,37.5733187926295,37.6125291435741,19417.3217443628,0.0,1.0
2025-06-16,38.27,38.7,38.25,38.49,34035,37.5145032662127,37.9360145388668,37.4948980907404,37.7301601964078,34720.4237453708,0.0,1.0
2025-06-17,37.93,38.27,37.93,38.27,18522,37.1812152831839,37.5145032662127,37.1812152831839,37.5145032662127,18895.0106834658,0.0,1.0
2025-06-18,38.1,38.48,38.027594,38.48,35139,37.3478592746983,37.7203576086716,37.276882657936,37.7203576086716,35846.6569704299,0.0,1.0
2025-06-20,38.07,38.32,38.07,38.32,10850,37.3184515114899,37.5635162048934,37.3184515114899,37.5635162048934,11068.5058803371,0.0,1.0
2025-06-23,38.56,38.57,38.105,38.105,55444,37.7987783105608,37.8085808982969,37.3527605685663,37.3527605685663,56560.5751179179,0.0,1.0
2025-06-24,38.62,38.71,38.47,38.55,184126,37.8575938369776,37.9458171266029,37.7105550209355,37.7889757228246,187834.074997507,0.0,1.0
2025-06-25,38.3469,38.52,38.25,38.52,30797,37.5898851659036,37.7595679596162,37.4948980907404,37.7595679596162,31417.2143407135,0.0,1.0
2025-06-26,38.92,38.92,38.66,38.66,17560,38.1516714690619,38.1516714690619,37.8968041879222,37.8968041879222,17913.6371667022,0.0,1.0
2025-06-27,39.02,39.16,38.8401,38.98,28426,38.2496973464233,38.3869335747292,38.0733487930501,38.2104869954787,28998.4652676923,0.0,1.0
2025-06-30,39.28,39.3,38.95,39.08,27005,38.5045646275629,38.5241698030352,38.1810792322703,38.3085128728401,27548.848045945,0.0,1.0
2025-07-01,38.78,38.84,38.59,38.84,121082,38.481901044717,38.5414398292111,38.2933615604855,38.5414398292111,122019.958279702,0.47688,1.0
2025-07-02,38.75,38.76,38.43,38.62,49006,38.4521316524699,38.4620547832189,38.1345914685011,38.3231309527326,49385.6235894278,0.0,1.0
2025-07-03,38.54,38.6493,38.4894,38.5,10190,38.2437459067404,38.3522057258272,38.1935348651503,38.2040533837443,10268.9365460611,0.0,1.0
2025-07-07,38.33,38.76,38.19,38.49,65122,38.0353601610109,38.4620547832189,37.8964363305245,38.1941302529953,65626.4657264562,0.0,1.0
2025-07-08,38.26,38.27,37.9077,38.15,95160,37.9658982457677,37.9758213765167,37.6163063494796,37.8567438075284,95897.1542417244,0.0,1.0
2025-07-09,38.58,38.6,38.275,38.36,47591,38.2834384297365,38.3032846912345,37.9807829418912,38.065129553258,47959.6623320503,0.0,1.0
2025-07-10,38.36,38.36,38.14,38.22,22548,38.065129553258,38.065129553258,37.8468206767794,37.9262057227716,22722.6674426482,0.0,1.0
2025-07-11,38.31,38.39,38.15,38.15,38309,38.0155138995128,38.094898945505,37.8567438075284,37.8567438075284,38605.7595822428,0.0,1.0
2025-07-14,38.55,38.55,38.22,38.22,11786,38.2536690374894,38.2536690374894,37.9262057227716,37.9262057227716,11877.2999148063,0.0,1.0
2025-07-15,38.0,38.56,37.93,38.55,56851,37.7078968462931,38.2635921682384,37.6384349310499,38.2536690374894,57291.3946594816,0.0,1.0
2025-07-16,38.05,38.1,37.82,37.94,45840,37.7575125000382,37.8071281537833,37.5292804928106,37.6483580617989,46195.0982602001,0.0,1.0
2025-07-17,38.12,38.126373,37.95,37.95,16994,37.8269744152814,37.8332984265077,37.658281192548,37.658281192548,17125.6435391327,0.0,1.0
2025-07-18,38.64,38.77,38.3968,38.3968,49565,38.3429772142306,38.471977913968,38.1016466744144,38.1016466744144,49948.9538670773,0.0,1.0
2025-07-21,38.57,39.11,38.535,39.11,35773,38.2735152989875,38.8093643594348,38.2387843413659,38.8093643594348,36050.1145301514,0.0,1.0
2025-07-22,39.06,39.07,38.76,38.76,34345,38.7597487056897,38.7696718364387,38.4620547832189,38.4620547832189,34611.0525686425,0.0,1.0
2025-07-23,39.13,39.19,39.0,39.04,29478,38.8292106209328,38.888749405427,38.7002099211955,38.7399024441916,29706.3504911471,0.0,1.0
2025-07-24,38.94,39.03,38.88,38.93,22309,38.6406711367014,38.7299793134426,38.5811323522072,38.6307480059523,22481.8160359251,0.0,1.0
2025-07-25,39.06,39.06,38.87,39.0,32804,38.7597487056897,38.7597487056897,38.5712092214582,38.7002099211955,33058.1152558378,0.0,1.0
2025-07-28,38.54,38.87,38.45,38.87,18912,38.2437459067404,38.5712092214582,38.1544377299992,38.5712092214582,19058.5012717475,0.0,1.0
2025-07-29,38.7581,38.76,38.52,38.52,53736,38.4601693883766,38.4620547832189,38.2238996452423,38.2238996452423,54152.2644003079,0.0,1.0
2025-07-30,38.67,38.91,38.51,38.59,33085,38.3727466064777,38.6109017444543,38.2139765144933,38.2933615604855,33341.29201437,0.0,1.0
2025-07-31,38.68,38.7467,38.48,38.48,19439,38.3826697372267,38.4488570193227,38.1842071222462,38.1842071222462,19589.5836623044,0.0,1.0
2025-08-01,38.89,38.906,38.5494,38.66,11583,38.5910554829563,38.6069324921547,38.2530736496445,38.3628234757287,11672.7273810623,0.0,1.0
2025-08-04,39.42,39.43,39.1,39.12,28519,39.1169814126546,39.1269045434036,38.7994412286858,38.8192874901838,28739.9216248396,0.0,1.0
2025-08-05,39.13,39.38,38.99,39.38,255915,38.8292106209328,39.0772888896585,38.6902867904465,39.0772888896585,257897.438290993,0.0,1.0
2025-08-06,39.19,39.33,39.19,39.32,18119,38.888749405427,39.0276732359133,38.888749405427,39.0177501051643,18259.3583197331,0.0,1.0
2025-08-07,39.13,39.19,38.905,38.92,28580,38.8292106209328,38.888749405427,38.6059401790798,38.6208248752033,28801.39415961,0.0,1.0
2025-08-08,39.04,39.309,38.9101,39.24,28283,38.7399024441916,39.0068346613404,38.6110009757618,38.9383650591721,28502.0934575314,0.0,1.0
2025-08-11,38.94,39.04,38.8902,38.98,19598,38.6406711367014,38.7399024441916,38.5912539455712,38.6803636596975,19749.8153512959,0.0,1.0
2025-08-12,39.1,39.16,38.97,39.04,17327,38.7994412286858,38.8589800131799,38.6704405289484,38.7399024441916,17461.2231141904,0.0,1.0
2025-08-13,39.3656,39.3656,39.18,39.285,34113,39.0629995813799,39.0629995813799,38.878826274678,38.9830191475427,34377.2553872209,0.0,1.0
2025-08-14,39.34,39.368,39.19,39.31,20663,39.0375963666624,39.0653811327596,38.888749405427,39.0078269744153,20823.0653435976,0.0,1.0
2025-08-15,39.28,39.345,39.22,39.275,18608,38.9780575821682,39.0425579320369,38.9185187976741,38.9730960167937,18752.1463443675,0.0,1.0
2025-08-18,38.99,39.12,38.9301,39.12,45153,38.6902867904465,38.8192874901838,38.6308472372598,38.8192874901838,45502.7764341801,0.0,1.0
2025-08-19,38.98,39.06,38.81,39.06,28914,38.6803636596975,38.7597487056897,38.5116704369641,38.7597487056897,29137.9814811393,0.0,1.0
2025-08-20,39.25,39.29,39.05,39.05,36129,38.9482881899211,38.9879807129172,38.7498255749406,38.7498255749406,36408.872274057,0.0,1.0
2025-08-21,39.13,39.22,39.07,39.07,25982,38.8292106209328,38.9185187976741,38.7696718364387,38.7696718364387,26183.2688262766,0.0,1.0
2025-08-22,39.43,39.5293,39.14,39.14,24243,39.1269045434036,39.2254412317414,38.8391337516819,38.8391337516819,24430.7977120862,0.0,1.0
2025-08-25,38.6821,39.19,38.6821,39.06,41691,38.384753594684,38.888749405427,38.384753594684,38.7597487056897,42013.9581493457,0.0,1.0
2025-08-26,38.63,38.65,38.48,38.53,22714,38.3330540834816,38.3529003449797,38.1842071222462,38.2338227759914,22889.9533569412,0.0,1.0
2025-08-27,38.69,38.71,38.39,38.39,26410,38.3925928679758,38.4124391294738,38.094898945505,38.094898945505,26614.5843161406,0.0,1.0
2025-08-28,38.515,38.56,38.24,38.56,27531,38.2189380798678,38.2635921682384,37.9460519842697,38.2635921682384,27744.2681108545,0.0,1.0
2025-08-29,38.34,38.4299,38.29,38.33,24717,38.0452832917599,38.1344922371936,37.9956676380148,38.0353601610109,24908.4695396459,0.0,1.0
2025-09-02,37.75,37.8793,37.5001,37.74,19687,37.4598185775675,37.5881246581524,37.2118395401493,37.4498954468184,19839.5047872722,0.0,1.0
2025-09-03,37.69,37.8421,37.641,37.65,37281,37.4002797930733,37.551210611766,37.3516564524031,37.3605872700772,37569.7962093918,0.0,1.0
2025-09-04,38.02,38.2446,37.8508,37.97,72727,37.7277431077911,37.9506166244142,37.5598437355176,37.678127454046,73290.3776433154,0.0,1.0
2025-09-05,38.06,38.2093,37.7929,38.16,49066,37.7674356307872,37.9155879728702,37.5023888084808,37.8666669382775,49446.0883777265,0.0,1.0
2025-09-08,37.99,38.0588,37.86,38.02,325750,37.6979737155441,37.7662448550973,37.5689730158067,37.7277431077911,328273.413138311,0.0,1.0
2025-09-09,38.1955,38.25,37.95,37.95,59457,37.9018940524365,37.9559751150187,37.658281192548,37.658281192548,59917.5819645882,0.0,1.0
2025-09-10,38.44,38.4794,38.28,38.28,48512,38.1445145992502,38.1836117344013,37.9857445072658,37.9857445072658,48887.7968324351,0.0,1.0
2025-09-11,38.73,38.74,38.375,38.48,51531,38.4322853909719,38.4422085217209,38.0800142493815,38.1842071222462,51930.183430331,0.0,1.0
2025-09-12,38.8,38.82,38.6,38.61,19232,38.501747306215,38.5215935677131,38.3032846912345,38.3132078219836,19380.9801426739,0.0,1.0
2025-09-15,38.95,39.2,38.8952,39.2,46631,38.6505942674504,38.898672536176,38.5962155109457,38.898672536176,46992.2257192712,0.0,1.0
2025-09-16,38.72,38.87,38.675,38.87,67510,38.4223622602228,38.5712092214582,38.3777081718522,38.5712092214582,68032.9643007442,0.0,1.0
2025-09-17,38.53,38.825,38.53,38.63,65001,38.2338227759914,38.5265551330876,38.2338227759914,38.3330540834816,65504.5284033872,0.0,1.0
2025-09-18,38.54,38.6525,38.3,38.3,47968,38.2437459067404,38.3553811276669,38.0055907687638,38.0055907687638,48339.5827518604,0.0,1.0
2025-09-19,38.23,38.31,38.14,38.16,43341,37.9361288535206,38.0155138995128,37.8468206767794,37.8666669382775,43676.7398275597,0.0,1.0
2025-09-22,38.5,38.5399,38.14,38.14,65888,38.2040533837443,38.2436466754329,37.8468206767794,37.8468206767794,66398.3995237362,0.0,1.0
2025-09-23,38.57,38.7,38.47,38.55,61227,38.2735152989875,38.4025159987248,38.1742839914972,38.2536690374894,61701.2932193995,0.0,1.0
2025-09-24,38.57,38.69,38.52,38.52,39244,38.2735152989875,38.3925928679758,38.2238996452423,38.2238996452423,39548.0025332307,0.0,1.0
2025-09-25,38.38,38.515,38.2937,38.48,98479,38.084975814756,38.2189380798678,37.9993391963919,38.1842071222462,99241.8647811137,0.0,1.0
2025-09-26,38.715,38.72,38.44,38.44,22809,38.4174006948483,38.4223622602228,38.1445145992502,38.1445145992502,22985.6892717475,0.0,1.0
2025-09-29,38.743,38.77,38.575,38.7,93034,38.4451854609456,38.471977913968,38.278476864362,38.4025159987248,93754.6852430074,0.0,1.0
2025-09-30,38.935,38.95,38.66,38.66,87926,38.6357095713269,38.6505942674504,38.3628234757287,38.3628234757287,88607.1162658454,0.0,1.0
2025-10-01,38.97,39.0,38.64,38.68,85736,38.97,39.0,38.64,38.68,85736,0.30188,1.0
2025-10-02,38.76,38.83,38.585,38.72,160580,38.76,38.83,38.585,38.72,160580,0.0,1.0
2025-10-03,38.91,39.1,38.74,38.74,187685,38.91,39.1,38.74,38.74,187685,0.0,1.0
2025-10-06,38.68,38.8,38.535,38.69,44997,38.68,38.8,38.535,38.69,44997,0.0,1.0
2025-10-07,38.42,38.69,38.42,38.61,36656,38.42,38.69,38.42,38.61,36656,0.0,1.0
2025-10-08,38.69,38.69,38.44,38.65,95657,38.69,38.69,38.44,38.65,95657,0.0,1.0
2025-10-09,38.57,38.82,38.515,38.82,35867,38.57,38.82,38.515,38.82,35867,0.0,1.0
2025-10-10,38.38,38.93,38.33,38.65,99658,38.38,38.93,38.33,38.65,99658,0.0,1.0
2025-10-13,38.57,38.6781,38.418,38.43,84368,38.57,38.6781,38.418,38.43,84368,0.0,1.0
2025-10-14,38.98,39.04,38.59,38.66,62781,38.98,39.04,38.59,38.66,62781,0.0,1.0
2025-10-15,39.53,39.59,39.23,39.23,105214,39.53,39.59,39.23,39.23,105214,0.0,1.0
2025-10-16,39.68,39.91,39.59,39.73,121296,39.68,39.91,39.59,39.73,121296,0.0,1.0
2025-10-17,39.64,39.71,39.465,39.58,21359,39.64,39.71,39.465,39.58,21359,0.0,1.0
2025-10-20,39.54,39.75,39.52,39.59,72389,39.54,39.75,39.52,39.59,72389,0.0,1.0
2025-10-21,39.23,39.51,39.19,39.51,86965,39.23,39.51,39.19,39.51,86965,0.0,1.0
2025-10-22,39.43,39.43,39.1559,39.23,60894,39.43,39.43,39.1559,39.23,60894,0.0,1.0
2025-10-23,39.68,39.7432,39.4631,39.57,48633,39.68,39.7432,39.4631,39.57,48633,0.0,1.0
2025-10-24,39.7,39.7999,39.58,39.58,54020,39.7,39.7999,39.58,39.58,54020,0.0,1.0
2025-10-27,39.77,40.05,39.569,40.05,63003,39.77,40.05,39.569,40.05,63003,0.0,1.0
2025-10-28,39.62,39.735,39.36,39.63,37843,39.62,39.735,39.36,39.63,37843,0.0,1.0
2025-10-29,39.47,39.8184,39.4,39.46,64571,39.47,39.8184,39.4,39.46,64571,0.0,1.0
2025-10-30,39.8,39.8398,39.4,39.4,83403,39.8,39.8398,39.4,39.4,83403,0.0,1.0
2025-10-31,39.59,39.74,39.4001,39.54,58845,39.59,39.74,39.4001,39.54,58845,0.0,1.0
2025-11-03,39.8,39.83,39.28,39.56,35948,39.8,39.83,39.28,39.56,35948,0.0,1.0
2025-11-04,39.59,39.76,39.5,39.57,303846,39.59,39.76,39.5,39.57,303846,0.0,1.0
2025-11-05,39.87,40.02,39.71,39.74,76608,39.87,40.02,39.71,39.74,76608,0.0,1.0
2025-11-06,40.0028,40.1,39.9,39.9,67981,40.0028,40.1,39.9,39.9,67981,0.0,1.0
2025-11-07,40.3,40.37,39.75,39.77,45427,40.3,40.37,39.75,39.77,45427,0.0,1.0
2025-11-10,40.33,40.4455,40.15,40.37,80258,40.33,40.4455,40.15,40.37,80258,0.0,1.0
2025-11-11,40.43,40.59,40.36,40.44,86156,40.43,40.59,40.36,40.44,86156,0.0,1.0
2025-11-12,40.57,40.6299,40.49,40.49,105878,40.57,40.6299,40.49,40.49,105878,0.0,1.0
2025-11-13,40.48,40.6999,40.4492,40.69,67418,40.48,40.6999,40.4492,40.69,67418,0.0,1.0
2025-11-14,40.39,40.4598,40.13,40.13,75043,40.39,40.4598,40.13,40.13,75043,0.0,1.0
2025-11-17,40.39,40.66,40.27,40.4,78378,40.39,40.66,40.27,40.4,78378,0.0,1.0
2025-11-18,40.36,40.4899,40.215,40.315,44720,40.36,40.4899,40.215,40.315,44720,0.0,1.0
2025-11-19,39.89,40.29,39.8401,40.16,46494,39.89,40.29,39.8401,40.16,46494,0.0,1.0
2025-11-20,39.72,40.44,39.71,40.18,147921,39.72,40.44,39.71,40.18,147921,0.0,1.0
2025-11-21,39.92,39.995,39.67,39.89,520720,39.92,39.995,39.67,39.89,520720,0.0,1.0
2025-11-24,39.97,40.08,39.84,39.84,130341,39.97,40.08,39.84,39.84,130341,0.0,1.0
2025-11-25,40.12,40.16,39.9116,39.94,48117,40.12,40.16,39.9116,39.94,48117,0.0,1.0
2025-11-26,40.59,40.645,40.2,40.2,94274,40.59,40.645,40.2,40.2,94274,0.0,1.0