date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-14,24.4673,25.34,24.4673,25.34,574,24.1048954307311,24.9646691794651,24.1048954307311,24.9646691794651,582.629791544134,0.0,1.0
2022-10-17,25.1726,25.1726,25.01,25.01,49673,24.7997486735202,24.7997486735202,24.6395570709717,24.6395570709717,50419.8077271286,0.0,1.0
2022-10-18,25.3847,25.4,25.3,25.3,27651,25.0087070923428,25.0237804719184,24.9252616511629,24.9252616511629,28066.7184076426,0.0,1.0
2022-10-19,25.1251,25.13,24.97,24.97,685,24.7529522336613,24.7577796558784,24.6001495426694,24.6001495426694,695.298618828802,0.0,1.0
2022-10-20,24.8835,24.8835,24.82,24.82,324,24.5149307627159,24.5149307627159,24.4523713115361,24.4523713115361,328.871171533622,0.0,1.0
2022-10-21,25.5425,25.62,25.4588,25.4588,24148,25.1641697914952,25.2405218775807,25.0817095385227,25.0817095385227,24511.0526240552,0.0,1.0
2022-10-24,25.8322,25.91,25.77,25.79,13609,25.4495788152241,25.5262264577719,25.3883001087141,25.4080038728652,13813.6042388922,0.0,1.0
2022-10-25,26.2364,26.25,26.01,26.01,11081,25.8477918887182,25.8611904483409,25.6247452785275,25.6247452785275,11247.5970733459,0.0,1.0
2022-10-26,26.2156,26.31,26.19,26.19,3208,25.827299974001,25.9203017407943,25.8020791558876,25.8020791558876,3256.23061197488,0.0,1.0
2022-10-27,26.3831,26.56,26.38,26.49,10793,25.9923189987666,26.1665987926832,25.9892649153232,26.0976356181543,10955.2671430938,0.0,1.0
2022-10-28,27.0017,27.03,26.65,26.65,3641,26.6017564239606,26.6296372502345,26.2552657313632,26.2552657313632,3695.74054183309,0.0,1.0
2022-10-31,26.8694,26.96,26.82,26.9,11758,26.471416024101,26.5606740757056,26.4227477266477,26.5015627832522,11934.7754163344,0.0,1.0
2022-11-01,26.9455,26.96,26.9,26.92,591,26.546388846696,26.5606740757056,26.5015627832522,26.5212665474033,599.885377704848,0.0,1.0
2022-11-02,26.2718,27.01,26.2718,26.9,23835,25.8826675512656,26.6099334860834,25.8826675512656,26.5015627832522,24193.3468318022,0.0,1.0
2022-11-03,25.9889,26.1,25.9889,26.1,5771,25.6039578073481,25.7134122172075,25.6039578073481,25.7134122172075,5857.76398432263,0.0,1.0
2022-11-04,26.1329,26.1329,26.06,26.06,270,25.7458249092361,25.7458249092361,25.6740046889053,25.6740046889053,274.059309611352,0.0,1.0
2022-11-07,26.3936,26.3936,26.22,26.22,911,26.0026634749459,26.0026634749459,25.8316348021142,25.8316348021142,924.696411318303,0.0,1.0
2022-11-08,26.5531,26.69,26.44,26.6499,9616,26.1598009940511,26.2946732596655,26.0483762077765,26.2551672125425,9760.57156008429,0.0,1.0
2022-11-09,26.0489,26.0541,26.04,26.0541,8109,25.6630690998014,25.6681920784807,25.6543009247542,25.6681920784807,8230.91459866095,0.0,1.0
2022-11-10,27.4328,27.482,27.34,27.34,7149,27.026471060238,27.0749423200497,26.9350455945768,26.9350455945768,7256.48149782056,0.0,1.0
2022-11-11,27.6065,27.68,26.82,27.52,11694,27.1975982518904,27.2700095851458,26.4227477266477,27.1123794719368,11869.8132096117,0.0,1.0
2022-11-14,27.3675,27.68,27.3675,27.63,17720,26.9621382702846,27.2700095851458,26.9621382702846,27.220750174768,17986.410986345,0.0,1.0
2022-11-15,27.5094,27.71,27.38,27.71,19239,27.1019364769367,27.2995652313724,26.974453122879,27.2995652313724,19528.2483615289,0.0,1.0
2022-11-16,27.3682,27.42,27.34,27.41,13184,26.9628279020299,27.0138606511813,26.9350455945768,27.0040087691057,13382.2145848743,0.0,1.0
2022-11-17,27.2076,27.2076,26.95,26.9817,601,26.8046066758964,26.8046066758964,26.55082219363,26.5820526598095,610.035722505268,0.0,1.0
2022-11-18,27.3982,27.47,27.32,27.34,4675,26.9923835482565,27.063120061559,26.9153418304257,26.9350455945768,4745.28619419656,0.0,1.0
2022-11-21,27.4044,27.4044,27.38,27.38,11467,26.9984917151434,26.9984917151434,26.974453122879,26.974453122879,11639.4003826421,0.0,1.0
2022-11-22,27.8259,27.8259,27.68,27.68,2734,27.4137485446282,27.4137485446282,27.2700095851458,27.2700095851458,2775.10426843495,0.0,1.0
2022-11-23,27.9058,27.93,27.9058,27.93,15616,27.4924650824119,27.5163066370347,27.4924650824119,27.5163066370347,15850.7784403366,0.0,1.0
2022-11-25,27.9626,27.9626,27.9626,27.9626,37,27.548423772601,27.548423772601,27.548423772601,27.548423772601,37.5562757615557,0.0,1.0
2022-11-28,27.5992,27.8,27.5992,27.8,69424,27.1904063779753,27.3882321700525,27.1904063779753,27.3882321700525,70467.7537424388,0.0,1.0
2022-11-29,27.615,27.66,27.58,27.66,10372,27.2059723516546,27.2503058209947,27.1714907643902,27.2503058209947,10527.9376269961,0.0,1.0
2022-11-30,28.1874,28.19,27.39,27.39,3482,27.7698940816596,27.7724555709992,26.9843050049546,26.9843050049546,3534.3500595064,0.0,1.0
2022-12-01,28.1241,28.16,28.02,28.02,6303,27.7075316681213,27.7428999247726,27.6049735757148,27.6049735757148,6397.76232770501,0.0,1.0
2022-12-02,28.0324,28.0324,27.91,27.91,402,27.6171899094884,27.6171899094884,27.4966028728836,27.4966028728836,408.043860976903,0.0,1.0
2022-12-05,27.4522,27.63,27.45,27.63,4453,27.0455837114645,27.220750174768,27.0434162974079,27.220750174768,4519.94853962723,0.0,1.0
2022-12-06,27.1441,27.28,27.04,27.27,19384,26.7420472247166,26.8759343021234,26.63948913231,26.8660824200479,19675.428361135,0.0,1.0
2022-12-07,27.1362,27.16,27.1362,27.16,8616,26.7342642378769,26.7577117172167,26.7342642378769,26.7577117172167,8745.53708004225,0.0,1.0
2022-12-08,27.2665,27.29,27.2665,27.29,200,26.8626342613214,26.885786184199,26.8626342613214,26.885786184199,203.006896008409,0.0,1.0
2022-12-09,27.0808,27.34,27.0808,27.28,22037,26.6796848111783,26.9350455945768,26.6796848111783,26.8759343021234,22368.3148366865,0.0,1.0
2022-12-12,27.4975,27.4975,27.3,27.3,10857,27.0902127372668,27.0902127372668,26.8956380662745,26.8956380662745,11020.2293498165,0.0,1.0
2022-12-13,27.6333,27.72,27.6333,27.72,1120,27.2240012958529,27.309417113448,27.2240012958529,27.309417113448,1136.83861764709,0.0,1.0
2022-12-14,27.4352,27.5,27.4352,27.5,679,27.0288355119361,27.0926757077857,27.0288355119361,27.0926757077857,689.208411948548,0.0,1.0
2022-12-15,26.7993,27.0,26.7993,27.0,511,26.4023543307513,26.6000816040078,26.4023543307513,26.6000816040078,518.682619301485,0.0,1.0
2022-12-16,26.6076,26.65,26.42,26.65,11235,26.2134937513629,26.2552657313632,26.0286724436254,26.2552657313632,11403.9123832724,0.0,1.0
2022-12-19,26.3888,26.3888,26.3888,26.3888,11235,25.9979345715497,25.9979345715497,25.9979345715497,25.9979345715497,11403.9123832724,0.0,1.0
2022-12-20,26.47,26.54,26.47,26.54,190,26.0779318540032,26.1468950285321,26.0779318540032,26.1468950285321,192.856551207988,0.0,1.0
2022-12-21,26.8098,26.84,26.65,26.65,6826,26.4126988069307,26.4424514907989,26.2552657313632,26.2552657313632,6928.62536076699,0.0,1.0
2022-12-22,26.4957,26.4957,26.13,26.13,301,26.1032511909374,26.1032511909374,25.7429678634342,25.7429678634342,305.525378492655,0.0,1.0
2022-12-23,26.6455,26.6455,26.41,26.42,17529,26.2508323844292,26.2508323844292,26.0188205615498,26.0286724436254,17792.539400657,0.0,1.0
2022-12-27,27.035,27.035,26.68,26.68,4718,26.6345631912722,26.6345631912722,26.2848213775899,26.2848213775899,4788.93267683837,0.0,1.0
2022-12-28,26.3241,26.69,26.3241,26.69,1714,25.9341928945208,26.2946732596655,25.9341928945208,26.2946732596655,1739.76909879206,0.0,1.0
2022-12-29,26.6709,26.7,26.6709,26.7,20799,26.3333812550809,26.3621129962116,26.3333812550809,26.3621129962116,21065.5837822941,0.05838995,1.0
2022-12-30,26.5875,26.5875,26.5,26.52,2851,26.2510366774074,26.2510366774074,26.1646439850041,26.1843908861248,2887.54167812493,0.0,1.0
2023-01-03,26.506,26.56,26.5,26.56,4316,26.1705680553403,26.2238846883663,26.1646439850041,26.2238846883663,4371.31879438344,0.0,1.0
2023-01-04,26.776,26.92,26.63,26.66,26429,26.4371512204705,26.57932890854,26.292998842289,26.3226191939701,26767.7443041613,0.0,1.0
2023-01-05,26.4781,26.55,26.47,26.54,3501,26.1430211282768,26.214011237806,26.1350236333229,26.2041377872456,3545.87282185738,0.0,1.0
2023-01-06,27.0416,27.0416,27.04,27.04,844,26.6993900673542,26.6993900673542,26.6978103152645,26.6978103152645,854.817669707976,0.0,1.0
2023-01-09,27.0379,27.3,27.0379,27.18,6704,26.6957368906468,26.9545200298344,26.6957368906468,26.8360386231098,6789.92613474204,0.0,1.0
2023-01-10,27.1853,27.1853,27.12,27.12,466,26.8412715519068,26.8412715519068,26.7767979197476,26.7767979197476,471.972789198954,0.0,1.0
2023-01-11,27.5344,27.5344,27.37,27.38,2618,27.1859537109697,27.1859537109697,27.023634183757,27.0335076343174,2651.55528352545,0.0,1.0
2023-01-12,27.5603,27.64,27.5603,27.64,14535,27.211525947921,27.2902173488873,27.211525947921,27.2902173488873,14721.2971910017,0.0,1.0
2023-01-13,27.6449,27.6449,27.54,27.54,9977,27.2950553396618,27.2950553396618,27.1914828432835,27.1914828432835,10104.876647721,0.0,1.0
2023-01-17,27.6139,27.73,27.6139,27.73,16976,27.2644476429247,27.3790784039307,27.2644476429247,27.3790784039307,17193.5838400031,0.0,1.0
2023-01-18,27.2154,27.58,27.2154,27.58,485,26.8709906380936,27.230976645525,26.8709906380936,27.230976645525,491.216314938825,0.0,1.0
2023-01-19,27.0111,27.02,27.0111,27.02,992,26.669276043145,26.6780634141438,26.669276043145,26.6780634141438,1004.71460705013,0.0,1.0
2023-01-20,27.4414,27.4414,27.4414,27.4414,72,27.0941306207581,27.0941306207581,27.0941306207581,27.0941306207581,72.9228343826711,0.0,1.0
2023-01-23,27.6893,27.77,27.6,27.75,3274,27.3388934601499,27.4185722061722,27.2507235466457,27.3988253050514,3315.96333012313,0.0,1.0
2023-01-24,27.7155,27.73,27.7,27.7,5754,27.3647619006181,27.3790784039307,27.3494580522495,27.3494580522495,5827.74984774846,0.0,1.0
2023-01-25,27.7463,27.7463,27.7463,27.7463,5754,27.3951721283441,27.3951721283441,27.3951721283441,27.3951721283441,5827.74984774845,0.0,1.0
2023-01-26,28.0644,28.0644,27.87,27.87,17325,27.7092465906697,27.7092465906697,27.517306711776,27.517306711776,17547.0570233302,0.0,1.0
2023-01-27,28.0636,28.14,28.01,28.01,240152,27.7084567146249,27.7838898769062,27.6555350196213,27.6555350196213,243230.062814822,0.0,1.0
2023-01-30,27.82,27.94,27.82,27.94,11501,27.4679394589741,27.5864208656986,27.4679394589741,27.5864208656986,11648.4099754875,0.0,1.0
2023-01-31,28.2831,28.2831,28.1,28.1,17383,27.9251789544252,27.9251789544252,27.7443960746647,27.7443960746647,17605.800417694,0.0,1.0
2023-02-01,28.551,28.551,28.09,28.19,17349,28.1896886949378,28.1896886949378,27.7345226241043,27.8332571297081,17571.3646347911,0.0,1.0
2023-02-02,28.7703,28.7703,28.69,28.69,3189,28.4062134657269,28.4062134657269,28.326929657727,28.326929657727,3229.8738728658,0.0,1.0
2023-02-03,28.4979,28.53,28.45,28.53,674,28.1372606724622,28.168954448761,28.0899668442779,28.168954448761,682.638755193336,0.0,1.0
2023-02-06,28.2027,28.27,28.18,28.27,419,27.8457964119198,27.9122447341911,27.8233836791477,27.9122447341911,424.370383421377,0.0,1.0
2023-02-07,28.4374,28.46,28.0,28.0,6638,28.0775262965719,28.0998402948383,27.6456615690609,27.6456615690609,6723.08020322458,0.0,1.0
2023-02-08,28.1816,28.38,28.16,28.38,10115,27.8249634312374,28.0208526903553,27.803636778027,28.0208526903553,10244.6454136211,0.0,1.0
2023-02-09,27.9807,28.4,27.9807,28.4,3109,27.6266058094794,28.0405995914761,27.6266058094794,28.0405995914761,3148.8485013295,0.0,1.0
2023-02-10,27.9688,27.98,27.89,27.89,1800,27.6148564033125,27.6259146679401,27.5370536128967,27.5370536128967,1823.07085956678,0.0,1.0
2023-02-13,28.272,28.272,28.272,28.272,2,27.9142194243032,27.9142194243032,27.9142194243032,27.9142194243032,2.02563428840753,0.0,1.0
2023-02-14,28.3671,28.5,28.2,28.5,3150,28.0081159391324,28.1393340970798,27.8431305802685,28.1393340970798,3190.37400424186,0.0,1.0
2023-02-15,28.4785,28.4785,28.3,28.33,5869,28.118106178375,28.118106178375,27.9418650858723,27.9714854375534,5944.2238193319,0.0,1.0
2023-02-16,28.2303,28.47,28.2303,28.35,2513,27.8730471354664,28.1097137453987,27.8730471354664,27.9912323386742,2545.20948338406,0.0,1.0
2023-02-17,28.1959,28.1959,28.08,28.15,9505,27.8390824655387,27.8390824655387,27.7246491735439,27.7937633274666,9626.82695565678,0.0,1.0
2023-02-21,27.5705,27.74,27.5705,27.74,4158,27.2215968674926,27.388951854491,27.2215968674926,27.388951854491,4211.29368559925,0.0,1.0
2023-02-22,27.5331,27.69,27.5331,27.57,15282,27.1846701623968,27.3395846016892,27.1846701623968,27.2211031949646,15477.8715977219,0.0,1.0
2023-02-23,27.6757,27.6757,27.6757,27.6757,92,27.3254655673878,27.3254655673878,27.3254655673878,27.3254655673878,93.1791772667463,0.0,1.0
2023-02-24,27.4169,27.47,27.25,27.28,23716,27.0699406668852,27.1223686893608,26.9051527770325,26.9347731287136,24019.9713919365,0.0,1.0
2023-02-27,27.486,27.486,27.486,27.486,6,27.1381662102574,27.1381662102574,27.1381662102574,27.1381662102574,6.07690286522259,0.0,1.0
2023-02-28,27.4306,27.6,27.4306,27.6,958,27.0834672941529,27.2507235466457,27.0834672941529,27.2507235466457,970.278824147206,0.0,1.0
2023-03-01,27.3516,27.39,27.3516,27.39,760,27.0054670347259,27.0433810848778,27.0054670347259,27.0433810848778,769.741029594861,0.0,1.0
2023-03-02,27.507,27.507,27.31,27.32,675,27.1589004564342,27.1589004564342,26.9643934803948,26.9742669309551,683.651572337541,0.0,1.0
2023-03-03,27.9329,27.9329,27.9329,27.9329,100000,27.5794107158008,27.5794107158008,27.5794107158008,27.5794107158008,101281.714420376,0.0,1.0
2023-03-06,27.6946,27.73,27.6946,27.71,4625,27.3441263889469,27.3790784039307,27.3441263889469,27.3593315028099,4684.27929194241,0.0,1.0
2023-03-07,27.3522,27.3522,27.33,27.33,157,27.0060594417596,27.0060594417596,26.9841403815155,26.9841403815155,159.012291639991,0.0,1.0
2023-03-08,27.3593,27.3593,27.3593,27.3593,3,27.0130695916574,27.0130695916574,27.0130695916574,27.0130695916574,3.03845143261129,0.0,1.0
2023-03-09,26.7106,27.36,26.7106,27.36,12337,26.3725788538056,27.0137607331966,26.3725788538056,27.0137607331966,12495.1251080419,0.0,1.0
2023-03-10,26.0024,26.32,26.0024,26.32,10297,25.6733410851196,25.9869218749172,25.6733410851196,25.9869218749172,10428.9781338662,0.0,1.0
2023-03-13,25.6897,26.0,25.58,26.0,12789,25.3645982860966,25.6709714569851,25.2562865334492,25.6709714569851,12952.9184572219,0.0,1.0
2023-03-14,26.1432,26.21,25.97,25.97,10186,25.8123592690097,25.8783139187531,25.641351105304,25.641351105304,10316.5554308596,0.0,1.0
2023-03-15,25.7721,25.8,25.49,25.49,5056,25.4459555187141,25.4735024457775,25.1674254784058,25.1674254784058,5120.80348109423,0.0,1.0
2023-03-16,26.2486,26.28,26.21,26.2697,3541,25.9164254379161,25.9474280726757,25.8783139187531,25.9372584185985,3586.38550762553,0.0,1.0
2023-03-17,25.7846,25.86,25.7467,25.86,21575,25.4582973319146,25.5327431491398,25.4208769542907,25.5327431491398,21851.5298861962,0.0,1.0
2023-03-20,26.0694,26.1699,26.0694,26.1699,805,25.7394932038742,25.838721382006,25.7394932038742,25.838721382006,815.317801084028,0.0,1.0
2023-03-21,26.4337,26.5,26.35,26.4083,7273,26.0991830077888,26.1646439850041,26.0165422265984,26.0741044433654,7366.21908979396,0.0,1.0
2023-03-22,25.8712,26.4186,25.8712,26.4186,2516,25.5438014137674,26.0842740974426,25.5438014137674,26.0842740974426,2548.24793481667,0.0,1.0
2023-03-23,25.8004,26.18,25.8004,26.18,11513,25.4738973838,25.8486935670719,25.4738973838,25.8486935670719,11660.5637812179,0.0,1.0
2023-03-24,25.8503,25.8503,25.475,25.475,9506,25.5231659020962,25.5231659020962,25.1526153025652,25.1526153025652,9627.839772801,0.0,1.0
2023-03-27,26.0842,26.14,26.0503,26.06,8880,25.7541059107035,25.8091997648304,25.7206349133038,25.7302121603474,8993.81624052943,0.0,1.0
2023-03-28,26.0963,26.1379,25.97,26.1379,4891,25.7660527858816,25.8071263402127,25.641351105304,25.8071263402127,4953.6886523006,0.0,1.0
2023-03-29,26.3352,26.37,26.24,26.24,300,26.0820879180195,26.1165534493064,25.9878029013955,25.9878029013955,302.911332284165,0.0811858,1.0
2023-03-30,26.4199,26.62,26.36,26.6,5424,26.1659738519276,26.3641506568273,26.1066495610056,26.3443428802257,5476.63688769769,0.0,1.0
2023-03-31,26.8963,26.8963,26.64,26.64,14859,26.6377950905794,26.6377950905794,26.383958433429,26.383958433429,15003.1982880347,0.0,1.0
2023-04-03,26.895,26.99,26.735,26.79,21193,26.6365075851003,26.7305945239583,26.478045372287,26.5325167579416,21398.6662169944,0.0,1.0
2023-04-04,26.5352,26.5352,26.5352,26.5352,1,26.2801656840362,26.2801656840362,26.2801656840362,26.2801656840362,1.00970444094722,0.0,1.0
2023-04-05,26.4266,26.4266,26.25,26.27,4560,26.1726094570891,26.1726094570891,25.9977067896964,26.017514566298,4604.25225071931,0.0,1.0
2023-04-06,26.4341,26.4341,26.3,26.3,9835,26.1800373733148,26.1800373733148,26.0472262312006,26.0472262312006,9930.44317671585,0.0,1.0
2023-04-10,26.6677,26.71,26.58,26.61,28300,26.4113922040223,26.4532856515349,26.324535103624,26.3542467685265,28574.6356788062,0.0,1.0
2023-04-11,26.8483,26.98,26.8483,26.91,5870,26.5902564267354,26.7206906356575,26.5902564267354,26.6513634175516,5926.96506836016,0.0,1.0
2023-04-12,26.6748,26.93,26.6748,26.9061,5785,26.4184239647159,26.6711711941533,26.4184239647159,26.6475009011143,5841.14019087964,0.0,1.0
2023-04-13,26.9337,27.04,26.81,26.82,64310,26.6748356328246,26.7801139654625,26.5523245345432,26.5622284228441,64934.0925973154,0.0,1.0
2023-04-14,26.9441,26.9441,26.87,26.94,9817,26.6851356766574,26.6851356766574,26.6117478643482,26.6810750824541,9912.26849677883,0.0,1.0
2023-04-17,27.1235,27.38,26.9301,26.9301,36342,26.8628114327745,27.1168461676909,26.6712702330363,26.6712702330363,36694.6787929036,0.0,1.0
2023-04-18,27.1556,27.17,27.07,27.07,19147,26.8946029142201,26.9088645133734,26.809825630365,26.809825630365,19332.8109308164,0.0,1.0
2023-04-19,27.0749,27.1,26.92,26.92,42418,26.8146785356324,26.8395372952675,26.6612673058524,26.6612673058524,42829.642976099,0.0,1.0
2023-04-20,26.8853,27.02,26.86,27.01,17123,26.6269008134485,26.7603061888608,26.6018439760474,26.75040230056,17289.1691423392,0.0,1.0
2023-04-21,26.8541,26.8541,26.73,26.82,87325,26.5960006819499,26.5960006819499,26.4730934281365,26.5622284228441,88172.4403057156,0.0,1.0
2023-04-24,26.9032,26.9032,26.816,26.816,478,26.644628773507,26.644628773507,26.5582668675237,26.5582668675237,482.638722772769,0.0,1.0
2023-04-25,26.4049,26.62,26.4049,26.61,2177,26.1511180194763,26.3641506568273,26.1511180194763,26.3542467685265,2198.12656794209,0.0,1.0
2023-04-26,26.193,26.42,26.18,26.42,2469,25.9412546263816,26.1660728908106,25.9283795715905,26.1660728908106,2492.96026469868,0.0,1.0
2023-04-27,26.5818,26.59,26.5818,26.59,2706,26.3263178035181,26.3344389919248,26.3263178035181,26.3344389919248,2732.26021720317,0.0,1.0
2023-04-28,26.8405,26.8699,26.83,26.8699,1227,26.5825313938608,26.6116488254652,26.5721323111449,26.6116488254652,1238.90734904223,0.0,1.0
2023-05-01,26.9669,27.0599,26.95,27.0599,2874,26.7077165419834,26.7998227031811,26.6909789707549,26.7998227031811,2901.89056328229,0.0,1.0
2023-05-02,26.4975,26.4975,26.4975,26.4975,489,26.2428280251421,26.2428280251421,26.2428280251421,26.2428280251421,493.745471623188,0.0,1.0
2023-05-03,26.4441,26.74,26.43,26.7,2779,26.1899412616156,26.4829973164374,26.1759767791114,26.443381763234,2805.96864139231,0.0,1.0
2023-05-04,26.1751,26.1751,26.1751,26.1751,3,25.9235266663231,25.9235266663231,25.9235266663231,25.9235266663231,3.02911332284165,0.0,1.0
2023-05-05,26.5975,26.71,26.5975,26.66,787,26.3418669081504,26.4532856515349,26.3418669081504,26.4037662100307,794.63739502546,0.0,1.0
2023-05-08,26.5798,26.5798,26.5798,26.5798,177,26.324337025858,26.324337025858,26.324337025858,26.324337025858,178.717686047657,0.0,1.0
2023-05-09,26.4671,26.4671,26.4671,26.4671,197,26.2127202047075,26.2127202047075,26.2127202047075,26.2127202047075,198.911774866602,0.0,1.0
2023-05-10,26.504,26.504,26.46,26.46,2077,26.2492655525376,26.2492655525376,26.2056884440139,26.2056884440139,2097.15612384737,0.0,1.0
2023-05-11,26.4134,26.4198,26.3799,26.38,6134,26.159536324532,26.1658748130446,26.1263582987242,26.1264573376072,6193.52704077023,0.0,1.0
2023-05-12,26.2519,26.43,26.11,26.43,11457,25.9995885284735,26.1759767791114,25.8590523534847,26.1759767791114,11568.1837799323,0.0,1.0
2023-05-15,26.5003,26.5003,26.28,26.2802,47250,26.2456011138663,26.2456011138663,26.0274184545989,26.0276165323649,47708.5348347559,0.0,1.0
2023-05-16,26.2279,26.3399,26.2,26.27,49170,25.9758191965515,26.0867427455209,25.9481873481922,26.017514566298,49647.1673613746,0.0,1.0
2023-05-17,26.6891,26.72,26.25,26.25,7757,26.4325865249861,26.4631895398357,25.9977067896964,25.9977067896964,7832.27734842755,0.0,1.0
2023-05-18,26.9954,26.9954,26.9954,26.9954,177,26.7359426236407,26.7359426236407,26.7359426236407,26.7359426236407,178.717686047657,0.0,1.0
2023-05-19,26.8907,27.05,26.79,27.05,10610,26.632248913131,26.7900178537633,26.5325167579416,26.7900178537633,10712.9641184499,0.0,1.0
2023-05-22,26.8779,26.9004,26.8779,26.9004,552,26.6195719361059,26.6418556847828,26.6195719361059,26.6418556847828,557.356851402863,0.0,1.0
2023-05-23,26.6166,26.66,26.6,26.66,6451,26.360783334805,26.4037662100307,26.3443428802257,26.4037662100307,6513.6033485505,0.0,1.0
2023-05-24,26.3735,26.3735,26.32,26.32,527,26.1200198102117,26.1200198102117,26.0670340078022,26.0670340078022,532.114240379183,0.0,1.0
2023-05-25,26.6476,26.6476,26.5,26.54,6061,26.3914853885376,26.3914853885376,26.2453039972173,26.2849195504206,6119.81861658108,0.0,1.0
2023-05-26,27.0656,27.0656,27.06,27.06,10159,26.8054679195126,26.8054679195126,26.7999217420641,26.7999217420641,10257.5874155828,0.0,1.0
2023-05-30,27.0522,27.0522,27.0522,27.0522,79,26.7921967091895,26.7921967091895,26.7921967091895,26.7921967091895,79.76665083483,0.0,1.0
2023-05-31,26.7685,26.7794,26.61,26.61,2820,26.5112233980948,26.5220186363427,26.3542467685265,26.3542467685265,2847.36652347114,0.0,1.0
2023-06-01,26.9427,26.99,26.92,26.99,10031,26.6837491322953,26.7305945239583,26.6612673058524,26.7305945239583,10128.3452471415,0.0,1.0
2023-06-02,27.5356,27.54,27.44,27.47,46172,27.2709506696519,27.2753083805043,27.1762694974959,27.2059811623985,46620.0734474149,0.0,1.0
2023-06-05,27.5,27.5099,27.36,27.36,4286,27.235692827301,27.2454976767188,27.0970383910892,27.0970383910892,4327.59323389976,0.0,1.0
2023-06-06,27.74,27.74,27.74,27.74,78,27.473386146521,27.473386146521,27.473386146521,27.473386146521,78.7569463938829,0.0,1.0
2023-06-07,27.7828,27.81,27.7828,27.81,250,27.5157747884486,27.5427133646269,27.5157747884486,27.5427133646269,252.426110236804,0.0,1.0
2023-06-08,27.9299,27.9699,27.9299,27.9699,200,27.6614609853539,27.7010765385573,27.6614609853539,27.7010765385573,201.940888189443,0.0,1.0
2023-06-09,27.8575,27.8575,27.85,27.85,1607,27.5897568340559,27.5897568340559,27.5823289178302,27.5823289178302,1622.59503660217,0.0,1.0
2023-06-12,28.2369,28.2369,28.1,28.1399,957,27.9655103561896,27.9655103561896,27.8299261253512,27.8694426396715,966.287149986486,0.0,1.0
2023-06-13,28.4747,28.5,28.43,28.5,4166,28.2010248199835,28.2260816573846,28.1567544392788,28.2260816573846,4206.4287009861,0.0,1.0
2023-06-14,28.3765,28.3765,28.3,28.3,1362,28.1037686368693,28.1037686368693,28.0280038913679,28.0280038913679,1375.21744857011,0.0,1.0
2023-06-15,28.6663,28.6663,28.6663,28.6663,129,28.3907833198275,28.3907833198275,28.3907833198275,28.3907833198275,130.251872882191,0.0,1.0
2023-06-16,28.4913,28.4913,28.4913,28.4913,88,28.2174652745629,28.2174652745629,28.2174652745629,28.2174652745629,88.8539908033549,0.0,1.0
2023-06-20,28.3883,28.3883,28.38,28.38,1088,28.1154552250643,28.1154552250643,28.1072349977746,28.1072349977746,1098.55843175057,0.0,1.0
2023-06-21,28.3,28.37,28.29,28.29,1273,28.0280038913679,28.0973311094738,28.0181000030671,28.0181000030671,1285.35375332581,0.0,1.0
2023-06-22,28.2949,28.2949,28.24,28.24,463,28.0229529083345,28.0229529083345,27.9685805615629,27.9685805615629,467.49315615856,0.0,1.0
2023-06-23,28.0249,28.0799,28.0249,28.0401,372,27.7555479242119,27.8100193098665,27.7555479242119,27.7706018344292,375.610052032364,0.0,1.0
2023-06-26,28.07,28.09,28.07,28.09,468,27.8002144604487,27.8200222370503,27.8002144604487,27.8200222370503,472.541678363296,0.0,1.0
2023-06-27,28.5299,28.5799,28.35,28.35,1307,28.2556942834041,28.3052137249083,28.0775233328721,28.0775233328721,1319.68370431801,0.0,1.0
2023-06-28,28.4394,28.45,28.4394,28.45,428,28.2211828971144,28.231701562723,28.2211828971144,28.231701562723,431.309461562102,0.0556537,1.0
2023-06-29,28.7048,28.7048,28.7048,28.7048,34,28.4845464681072,28.4845464681072,28.4845464681072,28.4845464681072,34.2629011521296,0.0,1.0
2023-06-30,29.0153,29.03,28.94,28.96,3672,28.7926639842839,28.8072511903637,28.717941765385,28.7377883042692,3700.39332442999,0.0,1.0
2023-07-03,29.0172,29.07,28.96,28.96,5453,28.7945494054779,28.8469442681321,28.7377883042692,28.7377883042692,5495.16470536948,0.0,1.0
2023-07-05,28.845,28.9,28.845,28.8985,3446,28.6236707056852,28.6782486876167,28.6236707056852,28.6767601972004,3472.64580500702,0.0,1.0
2023-07-06,28.6139,28.6139,28.51,28.52,713,28.3943439488787,28.3943439488787,28.2912411793755,28.3011644488176,718.513191807894,0.0,1.0
2023-07-07,28.6336,28.85,28.6336,28.85,1080,28.4138927896796,28.6286323404063,28.4138927896796,28.6286323404063,1088.35097777353,0.0,1.0
2023-07-10,29.0175,29.0175,28.94,28.9899,1698,28.7948471035611,28.7948471035611,28.717941765385,28.767458879901,1711.12959283283,0.0,1.0
2023-07-11,29.3,29.3,29.3,29.3,111,29.0751794653,29.0751794653,29.0751794653,29.0751794653,111.858294937835,0.0,1.0
2023-07-12,29.4543,29.57,29.44,29.57,1737,29.2282955127913,29.3431077402362,29.2141052374891,29.3431077402362,1750.43115591909,0.0,1.0
2023-07-13,29.7656,29.79,29.6301,29.6301,1780,29.5372068905233,29.561419667962,29.4027465895831,29.4027465895831,1793.76364855267,0.0,1.0
2023-07-14,29.6981,29.74,29.69,29.74,10114,29.4702248217892,29.5118033207516,29.4621869735412,29.5118033207516,10192.2053603717,0.0,1.0
2023-07-17,29.9193,29.97,29.9084,29.96,3145,29.6897275418481,29.7400385179194,29.6789111781562,29.7301152484774,3169.31835657198,0.0,1.0
2023-07-18,30.2144,30.2353,30.1,30.1,8318,29.9825632230839,30.0033028562179,29.8690410206665,29.8690410206665,8382.31799362983,0.0,1.0
2023-07-19,30.2738,30.3,30.22,30.22,14197,30.0415074435699,30.0675064095081,29.9881202539715,29.9881202539715,14306.7766957877,0.0,1.0
2023-07-20,29.8969,30.0,29.8969,29.94,1516,29.6674994182978,29.7698083262457,29.6674994182978,29.7102687095932,1527.72229843025,0.0,1.0
2023-07-21,29.8715,30.0,29.8715,29.96,3783,29.6422943139149,29.7698083262457,29.6422943139149,29.7301152484774,3812.25161936783,0.0,1.0
2023-07-24,29.9079,29.98,29.86,29.86,766,29.6784150146841,29.7499617873615,29.6308825540565,29.6308825540565,771.923008309743,0.0,1.0
2023-07-25,30.0696,30.1,30.0696,30.1,310,29.8388742815626,29.8690410206665,29.8388742815626,29.8690410206665,312.397039916475,0.0,1.0
2023-07-26,29.8159,29.8159,29.75,29.8,8749,29.587120935817,29.587120935817,29.5217265901936,29.5713429374041,8816.65065235239,0.0,1.0
2023-07-27,29.6972,30.17,29.6972,30.17,1634,29.4693317275394,29.9385039067611,29.4693317275394,29.9385039067611,1646.63472007588,0.0,1.0
2023-07-28,29.8517,29.8517,29.8101,29.8101,335,29.6226462404196,29.6226462404196,29.5813654395406,29.5813654395406,337.590349587159,0.0,1.0
2023-07-31,30.0029,30.0029,29.9302,29.9302,180,29.7726860743839,29.7726860743839,29.70054390554,29.70054390554,181.391829628921,0.0,1.0
2023-08-01,30.2924,30.2924,30.2599,30.2599,215,30.0599647247322,30.0599647247322,30.0277140990454,30.0277140990454,216.662463167878,0.0,1.0
2023-08-02,29.7988,29.97,29.79,29.97,2507,29.570152145071,29.7400385179194,29.561419667962,29.7400385179194,2526.38509377614,0.0,1.0
2023-08-03,29.59,29.59,29.535,29.535,922,29.3629542791203,29.3629542791203,29.3083762971889,29.3083762971889,929.129260654809,0.0,1.0
2023-08-04,29.3152,29.46,29.3152,29.46,1219,29.0902628348519,29.2339517763733,29.0902628348519,29.2339517763733,1228.42577954253,0.0,1.0
2023-08-07,29.6484,29.6484,29.5101,29.5101,432,29.4209061726621,29.4209061726621,29.2836673562781,29.2836673562781,435.340391109411,0.0,1.0
2023-08-08,29.5259,29.5259,29.27,29.27,6509,29.2993461219966,29.2993461219966,29.0454096569737,29.0454096569737,6559.33010585916,0.0,1.0
2023-08-09,29.2322,29.39,29.2322,29.39,2326,29.0078996984826,29.1644888902787,29.0078996984826,29.1644888902787,2343.9855317604,0.0,1.0
2023-08-10,29.2269,29.41,29.2269,29.41,396,29.0026403656783,29.1843354291629,29.0026403656783,29.1843354291629,399.062025183627,0.0,1.0
2023-08-11,29.1589,29.19,29.1589,29.19,64788,28.9351621334722,28.9660235014371,28.9351621334722,28.9660235014371,65288.9658777697,0.0,1.0
2023-08-14,29.3034,29.3034,29.1599,29.1599,387,29.0785533769103,29.0785533769103,28.9361544604164,28.9361544604164,389.99243370218,0.0,1.0
2023-08-15,29.0807,29.0807,29.0807,29.0807,51,28.8575621664351,28.8575621664351,28.8575621664351,28.8575621664351,51.3943517281944,0.0,1.0
2023-08-16,28.8257,28.88,28.8257,28.87,16034,28.604518795662,28.6584021487325,28.604518795662,28.6484788792904,16157.9810903896,0.0,1.0
2023-08-17,28.4364,28.74,28.4364,28.74,2325,28.2182059162818,28.5194763765434,28.2182059162818,28.5194763765434,2342.97779937356,0.0,1.0
2023-08-18,28.46,28.53,28.46,28.53,293,28.2416248321651,28.3110877182596,28.2416248321651,28.3110877182596,295.26558934041,0.0,1.0
2023-08-21,28.69,28.73,28.69,28.73,102,28.469860029333,28.5095531071013,28.469860029333,28.5095531071013,102.788703456389,0.0,1.0
2023-08-22,28.6282,28.75,28.6282,28.75,832,28.4085342241809,28.5293996459854,28.4085342241809,28.5293996459854,838.433345840347,0.0,1.0
2023-08-23,28.9258,28.9258,28.9258,28.9258,1,28.7038507227773,28.7038507227773,28.7038507227773,28.7038507227773,1.00773238682734,0.0,1.0
2023-08-24,28.58,29.14,28.58,29.14,2529,28.3607040654701,28.9164071542266,28.3607040654701,28.9164071542266,2548.55520628634,0.0,1.0
2023-08-25,28.62,28.74,28.4602,28.6,2816,28.4003971432384,28.5194763765434,28.2418232975539,28.3805506043542,2837.77440130579,0.0,1.0
2023-08-28,28.8241,28.8241,28.8241,28.8241,25,28.6029310725513,28.6029310725513,28.6029310725513,28.6029310725513,25.1933096706835,0.0,1.0
2023-08-29,29.2506,29.2506,29.2506,29.2506,25,29.0261585142561,29.0261585142561,29.0261585142561,29.0261585142561,25.1933096706835,0.0,1.0
2023-08-30,29.423,29.423,29.423,29.423,32,29.1972356794376,29.1972356794376,29.1972356794376,29.1972356794376,32.2474363784749,0.0,1.0
2023-08-31,29.4988,29.57,29.4988,29.56,2520,29.2724540618085,29.3431077402362,29.2724540618085,29.3331844707941,2539.4856148049,0.0,1.0
2023-09-01,29.6422,29.6422,29.59,29.6001,1028,29.414753745608,29.414753745608,29.3629542791203,29.3729767812568,1035.94889365851,0.0,1.0
2023-09-05,29.2421,29.275,29.2421,29.2501,3025,29.0177237352303,29.0503712916947,29.0177237352303,29.025662350784,3048.3904701527,0.0,1.0
2023-09-06,29.2424,29.2424,29.21,29.21,8766,29.0180214333136,29.0180214333136,28.9858700403212,28.9858700403212,8833.78210292846,0.0,1.0
2023-09-07,29.2389,29.2389,29.22,29.22,400,29.0145482890088,29.0145482890088,28.9957933097633,28.9957933097633,403.092954730937,0.0,1.0
2023-09-08,29.2581,29.28,29.2581,29.27,1210,29.0336009663376,29.0553329264158,29.0336009663376,29.0454096569737,1219.35618806108,0.0,1.0
2023-09-11,29.4234,29.4234,29.4234,29.4234,108,29.1976326102152,29.1976326102152,29.1976326102152,29.1976326102152,108.835097777353,0.0,1.0
2023-09-12,29.31,29.41,29.31,29.41,1304,29.085102734742,29.1843354291629,29.085102734742,29.1843354291629,1314.08303242285,0.0,1.0
2023-09-13,29.2676,29.3,29.2676,29.3,727,29.0430280723076,29.0751794653,29.0430280723076,29.0751794653,732.621445223477,0.0,1.0
2023-09-14,29.5798,29.5798,29.579,29.579,461,29.3528325442894,29.3528325442894,29.352038682734,29.352038682734,464.564630327404,0.0,1.0
2023-09-15,29.1694,29.23,29.13,29.1997,2215,28.9455815663864,29.0057165792054,28.9064838847846,28.9756490727959,2232.12723682256,0.0,1.0
2023-09-18,29.22,29.299,29.13,29.13,431,28.9957933097633,29.0741871383557,28.9064838847846,28.9064838847846,434.332658722584,0.0,1.0
2023-09-19,29.1802,29.1802,29.089,29.1801,954,28.9562986973838,28.9562986973838,28.865798480072,28.9561994646894,961.376697033283,0.0,1.0
2023-09-20,28.99,29.33,28.99,29.33,590,28.7675581125954,29.1049492736262,28.7675581125954,29.1049492736262,594.562108228131,0.0,1.0
2023-09-21,28.53,28.704,28.53,28.704,2309,28.3110877182596,28.4837526065519,28.3110877182596,28.4837526065519,2326.85408118433,0.0,1.0
2023-09-22,28.5738,28.72,28.5738,28.64,823,28.354551638416,28.4996298376592,28.354551638416,28.4202436821225,829.3637543589,0.0,1.0
2023-09-25,28.71,28.71,28.6601,28.6601,1017,28.4897065682171,28.4897065682171,28.4401894537011,28.4401894537011,1024.86383740341,0.0,1.0
2023-09-26,28.3192,28.5921,28.19,28.5921,18181,28.1019051984206,28.372711221495,27.9736965572289,28.372711221495,18321.5825249079,0.0,1.0
2023-09-27,28.36,28.46,28.22,28.41,8195,28.1707558485604,28.2700885560659,28.0316900580527,28.2204222023131,8250.05197763896,0.02858303,1.0
2023-09-28,28.6397,28.6397,28.6397,28.6397,1,28.4485894314533,28.4485894314533,28.4485894314533,28.4485894314533,1.00671775199987,0.0,1.0
2023-09-29,28.46,28.51,28.38,28.38,3458,28.2700885560659,28.3197549098186,28.1906223900615,28.1906223900615,3481.22998641556,0.0,1.0
2023-10-02,28.33,28.4999,28.28,28.4999,1313,28.1409560363087,28.3097223063606,28.091289682556,28.3097223063606,1321.82040837584,0.0,1.0
2023-10-03,27.8064,27.8064,27.8064,27.8064,19,27.6208499798099,27.6208499798099,27.6208499798099,27.6208499798099,19.1276372879976,0.0,1.0
2023-10-04,28.05,28.05,27.72,27.72,8797,27.8628244552933,27.8628244552933,27.5350265205252,27.5350265205252,8856.0960643429,0.0,1.0
2023-10-05,27.9729,27.9729,27.8999,27.9326,2921,27.7862389378066,27.7862389378066,27.7137260613276,27.7462078566819,2940.62255359163,0.0,1.0
2023-10-06,28.31,28.41,28.31,28.41,482,28.1210894948076,28.2204222023131,28.1210894948076,28.2204222023131,485.23795646394,0.0,1.0
2023-10-09,28.48,28.48,28.48,28.48,5,28.289955097567,28.289955097567,28.289955097567,28.289955097567,5.03358875999937,0.0,1.0
2023-10-10,28.6825,28.83,28.6825,28.83,3403,28.4911038302656,28.6376195738362,28.4911038302656,28.6376195738362,3425.86051005557,0.0,1.0
2023-10-11,28.87,28.87,28.67,28.67,757,28.6773526568384,28.6773526568384,28.4786872418274,28.4786872418274,762.085338263905,0.0,1.0
2023-10-12,28.477,28.5,28.42,28.42,1877,28.2869751163418,28.3098216390681,28.2303554730637,28.2303554730637,1889.60922050376,0.0,1.0
2023-10-13,28.3,28.3,28.24,28.24,127,28.1111562240571,28.1111562240571,28.0515565995538,28.0515565995538,127.853154503984,0.0,1.0
2023-10-16,28.6941,28.6941,28.6941,28.6941,167,28.5026264243363,28.5026264243363,28.5026264243363,28.5026264243363,168.121864583979,0.0,1.0
2023-10-17,28.7757,28.87,28.7757,28.7996,1539,28.5836819136607,28.6773526568384,28.5836819136607,28.6074224307546,1549.33862032781,0.0,1.0
2023-10-18,28.37,28.48,28.37,28.45,1081,28.1806891193109,28.289955097567,28.1806891193109,28.2601552853153,1088.26188991186,0.0,1.0
2023-10-19,28.1,28.1,28.1,28.1,2,27.9124908090461,27.9124908090461,27.9124908090461,27.9124908090461,2.01343550399975,0.0,1.0
2023-10-20,27.7051,27.7051,27.7051,27.7051,95,27.5202259471068,27.5202259471068,27.5202259471068,27.5202259471068,95.6381864399882,0.0,1.0
2023-10-23,27.6,27.7699,27.6,27.73,4756,27.4158272715186,27.5845935415704,27.4158272715186,27.5449597912757,4787.94962851139,0.0,1.0
2023-10-24,27.7482,27.769,27.64,27.64,1660,27.5630383440417,27.5836995472029,27.4555603545208,27.4555603545208,1671.15146831979,0.0,1.0
2023-10-25,27.21,27.47,27.21,27.47,1416,27.0284297122471,27.2866947517614,27.0284297122471,27.2866947517614,1425.51233683182,0.0,1.0
2023-10-26,27.07,27.07,27.07,27.07,119,26.8893639217394,26.8893639217394,26.8893639217394,26.8893639217394,119.799412487985,0.0,1.0
2023-10-27,26.9446,27.18,26.91,27.18,3661,26.7648007065275,26.9986298999954,26.7304315897306,26.9986298999954,3685.59369007154,0.0,1.0
2023-10-30,27.1934,27.28,27.06,27.2,10993,27.0119404828012,27.0979626075009,26.8794306509888,27.0184964414965,11066.8482477346,0.0,1.0
2023-10-31,27.4241,27.45,27.2817,27.3,9756,27.2411010390164,27.2668282102603,27.0996512635285,27.1178291490021,9821.53838851076,0.0,1.0
2023-11-01,27.8721,27.8721,27.6153,27.6153,584,27.686111568641,27.686111568641,27.4310251757669,27.4310251757669,587.923167167927,0.0,1.0
2023-11-02,28.3253,28.36,28.32,28.32,696,28.136287399056,28.1707558485604,28.1310227655582,28.1310227655582,700.675555391911,0.0,1.0
2023-11-03,28.74,28.74,28.69,28.69,358,28.5482201370813,28.5482201370813,28.4985537833285,28.4985537833285,360.404955215955,0.0,1.0
2023-11-06,28.6902,28.6902,28.64,28.64,1695,28.4987524487435,28.4987524487435,28.4488874295758,28.4488874295758,1706.38658963979,0.0,1.0
2023-11-07,28.7691,28.84,28.7,28.7,19781,28.5771259549654,28.6475528445868,28.5084870540791,28.5084870540791,19913.8838523095,0.0,1.0
2023-11-08,28.69,28.69,28.62,28.62,222,28.4985537833285,28.4985537833285,28.4290208880747,28.4290208880747,223.491340943972,0.0,1.0
2023-11-09,28.483,28.483,28.483,28.483,1,28.2929350787921,28.2929350787921,28.2929350787921,28.2929350787921,1.00671775199988,0.0,1.0
2023-11-10,28.9255,28.96,28.62,28.62,7277,28.732482309504,28.7667520935934,28.4290208880747,28.4290208880747,7325.88508130308,0.0,1.0
2023-11-13,28.9428,28.97,28.8211,28.8211,16443,28.7496668679024,28.7766853643439,28.6287789628682,28.6287789628682,16553.459996134,0.0,1.0
2023-11-14,29.88,29.91,29.82,29.89,20063,29.680613002644,29.7104128148957,29.6210133781407,29.6905462733946,20197.7782583735,0.0,1.0
2023-11-15,29.798,29.87,29.798,29.87,7133,29.5991601824895,29.6706797318935,29.5991601824895,29.6706797318935,7180.9177250151,0.0,1.0
2023-11-16,29.7185,29.7185,29.63,29.65,8808,29.5201906800226,29.5201906800226,29.4322812338802,29.4521477753813,8867.16995961489,0.0,1.0
2023-11-17,29.8265,29.8265,29.75,29.77,2059,29.6274700041286,29.6274700041286,29.5514804828868,29.571347024388,2072.83185136774,0.0,1.0
2023-11-20,30.025,30.025,29.87,29.92,7702,29.824645428527,29.824645428527,29.6706797318935,29.7203460856462,7753.74012590302,0.0,1.0
2023-11-21,29.9335,29.9335,29.9335,29.9335,7702,29.7337560011594,29.7337560011594,29.7337560011594,29.7337560011594,7753.74012590304,0.0,1.0
2023-11-22,30.0749,30.13,29.98,29.99,9832,29.8742124495722,29.9289447714078,29.7799457101495,29.7898789809001,9898.04893766277,0.0,1.0
2023-11-24,30.1086,30.1086,30.1086,30.1086,9832,29.9076875720016,29.9076875720016,29.9076875720016,29.9076875720016,9898.04893766276,0.0,1.0
2023-11-27,30.0608,30.07,30.0608,30.07,180,29.860206537814,29.8693451469045,29.860206537814,29.8693451469045,181.209195359977,0.0,1.0
2023-11-28,29.9656,29.9656,29.925,29.95,941,29.7656418002687,29.7656418002687,29.7253127210215,29.7501458978979,947.321404631882,0.0,1.0
2023-11-29,29.9261,30.07,29.9261,30.03,4116,29.726405380804,29.8693451469045,29.726405380804,29.8296120639023,4143.65026723149,0.0,1.0
2023-11-30,30.1388,30.1388,29.98,30.0,33900,29.9376860496682,29.9376860496682,29.7799457101495,29.7998122516506,34127.7317927958,0.0,1.0
2023-12-01,30.4878,30.4878,30.14,30.2,6378,30.2843571988624,30.2843571988624,29.9388780421583,29.9984776666616,6420.84582225521,0.0,1.0
2023-12-04,30.4232,30.44,30.35,30.39,3304,30.2201882698139,30.2368761646748,30.1474767279199,30.1872098109221,3326.19545260758,0.0,1.0
2023-12-05,30.3352,30.3352,30.2999,30.3,15210,30.132775487209,30.132775487209,30.0977110414596,30.0978103741671,15312.1770079181,0.0,1.0
2023-12-06,30.2882,30.2882,30.2882,30.2882,83,30.0860891146815,30.0860891146815,30.0860891146815,30.0860891146815,83.5575734159894,0.0,1.0
2023-12-07,30.5564,30.5564,30.49,30.49,6124,30.3524994362112,30.3524994362112,30.2865425184276,30.2865425184276,6165.13951324723,0.0,1.0
2023-12-08,30.6766,30.74,30.51,30.71,15628,30.4718973506328,30.5348742871913,30.3064090599287,30.5050744749397,15732.985028254,0.0,1.0
2023-12-11,30.8097,30.81,30.685,30.685,6517,30.6041091843227,30.6044071824452,30.4802412980633,30.4802412980633,6560.77958978317,0.0,1.0
2023-12-12,31.04,31.06,30.9,30.9679,2414,30.8328724097078,30.8527389512089,30.6938066192001,30.7612535275964,2430.2166533277,0.0,1.0
2023-12-13,31.5975,31.5975,31.47,31.47,442,31.386652254051,31.386652254051,31.2600030519815,31.2600030519815,444.969246383944,0.0,1.0
2023-12-14,32.0,32.0,31.8401,31.9,4685,31.7864664017606,31.7864664017606,31.6276334024593,31.6871336942551,4716.47266811942,0.0,1.0
2023-12-15,31.78,31.9,31.76,31.9,4817,31.5679344452485,31.6871336942551,31.5480679037474,31.6871336942551,4849.3594113834,0.0,1.0
2023-12-18,31.9367,31.98,31.911,31.93,10257,31.7235887979097,31.7665998602595,31.6980602920808,31.7169335065068,10325.9039822627,0.0,1.0
2023-12-19,32.31,32.31,32.15,32.17,4402,32.0943977950277,32.0943977950277,31.9354654630189,31.95533200452,4431.57154430345,0.0,1.0
2023-12-20,31.6585,32.2501,31.6585,32.24,13406,31.5024520497419,32.0911359934735,31.5024520497419,32.0810857773956,13472.4068567697,0.05557771,1.0
2023-12-21,32.0769,32.0769,31.81,31.99,9401,31.9187897138009,31.9187897138009,31.6532052909105,31.832318052695,9447.56801883422,0.0,1.0
2023-12-22,32.2597,32.29,32.2597,32.28,320,32.100688674102,32.1308393223358,32.100688674102,32.1208886133477,321.5851256278,0.0,1.0
2023-12-26,32.45,32.45,32.3393,32.3393,4165,32.2900506661442,32.2900506661442,32.1798963176467,32.1798963176467,4185.63140074933,0.0,1.0
2023-12-27,32.4446,32.49,32.41,32.45,7570,32.2846772832906,32.3298535020963,32.2502478301921,32.2900506661442,7607.49812813265,0.0,1.0
2023-12-28,32.4461,32.51,32.4461,32.46,1499,32.2861698896388,32.3497549200723,32.2861698896388,32.3000013751322,1506.42532286273,0.0,1.0
2023-12-29,32.28,32.38,32.225,32.38,13501,32.1208886133477,32.220395703228,32.0661597139136,32.220395703228,13567.8774409404,0.0,1.0
2024-01-02,32.099,32.17,31.98,32.11,6447,31.9407807806645,32.0114308144794,31.8223673437069,31.9517265605513,6478.93532788257,0.0,1.0
2024-01-03,31.69,31.85,31.69,31.8,9517,31.5337967830542,31.6930081268626,31.5337967830542,31.6432545819225,9564.14262687429,0.0,1.0
2024-01-04,31.7,31.8,31.7,31.8,1645,31.5437474920422,31.6432545819225,31.5437474920422,31.6432545819225,1653.14853643041,0.0,1.0
2024-01-05,31.73,31.8,31.72,31.72,441,31.5735996190063,31.6432545819225,31.5636489100183,31.5636489100183,443.184501255812,0.0,1.0
2024-01-08,32.1655,32.1655,31.79,31.79,4555,32.0069529954348,32.0069529954348,31.6333038729345,31.6333038729345,4577.56327260822,0.0,1.0
2024-01-09,32.15,32.15,32.14,32.14,453,31.9915293965034,31.9915293965034,31.9815786875154,31.9815786875154,455.243943466854,0.0,1.0
2024-01-10,32.2615,32.2615,32.17,32.17,165,32.1024798017199,32.1024798017199,32.0114308144794,32.0114308144794,165.817330401834,0.0,1.0
2024-01-11,32.29,32.29,31.99,32.02,6105,32.1308393223358,32.1308393223358,31.832318052695,31.8621701796591,6135.24122486786,0.0,1.0
2024-01-12,32.2571,32.26,32.25,32.25,6912,32.0981014897651,32.1009871953717,32.0910364863837,32.0910364863837,6946.23871356049,0.0,1.0
2024-01-16,32.25,32.25,32.21,32.21,1016,32.0910364863837,32.0910364863837,32.0512336504315,32.0512336504315,1021.03277386826,0.0,1.0
2024-01-17,32.089,32.089,31.97,32.005,869,31.9308300716764,31.9308300716764,31.8124166347189,31.847244116177,873.304606782995,0.0,1.0
2024-01-18,32.32,32.32,32.11,32.16,38391,32.1606914492998,32.1606914492998,31.9517265605513,32.0014801054914,38581.1704936778,0.0,1.0
2024-01-19,32.689,32.69,32.38,32.38,5493,32.527872610958,32.5288676818568,32.220395703228,32.220395703228,5520.2096721047,0.0,1.0
2024-01-22,33.03,33.03,32.9703,33.0,1321,32.8671917874497,32.8671917874497,32.8077860547912,32.8373396604856,1327.54359673226,0.0,1.0
2024-01-23,32.85,32.96,32.81,32.96,11787,32.6880790256652,32.7975368245335,32.6482761897131,32.7975368245335,11845.3871117965,0.0,1.0
2024-01-24,32.92,33.2,32.77,33.1,5493,32.7577339885814,33.0363538402461,32.608473353761,32.9368467503659,5520.2096721047,0.0,1.0
2024-01-25,33.0701,33.0701,32.97,32.97,5947,32.9070941304917,32.9070941304917,32.8074875335215,32.8074875335215,5976.45856908914,0.0,1.0
2024-01-26,33.09,33.16,33.02,33.1324,16771,32.9268960413778,32.996551004294,32.8572410784616,32.9690870474871,16854.0754434495,0.0,1.0
2024-01-29,33.3848,33.3848,33.16,33.16,352,33.2202429423448,33.2202429423448,32.996551004294,32.996551004294,353.74363819058,0.0,1.0
2024-01-30,33.45,33.5,33.36,33.38,5981,33.2851215649468,33.3348751098869,33.1955651840545,33.2154666020306,6010.62698868709,0.0,1.0
2024-01-31,32.85,33.19,32.85,33.19,5425,32.6880790256652,33.0264031312581,32.6880790256652,33.0264031312581,5451.8728329088,0.0,1.0
2024-02-01,33.3,33.3,32.93,33.08,46753,33.1358609301264,33.1358609301264,32.7676846975694,32.9169453323898,46984.5918077391,0.0,1.0
2024-02-02,33.5976,33.5976,33.43,33.43,8657,33.43199402961,33.43199402961,33.2652201469707,33.2652201469707,8699.88260174958,0.0,1.0
2024-02-05,33.2847,33.4,33.12,33.34,6041,33.1206363453747,33.2353680200066,32.9567481683419,33.1756637660785,6070.92419974231,0.0,1.0
2024-02-06,33.33,33.33,33.17,33.2799,4851,33.1657130570904,33.1657130570904,33.006501713282,33.1158600050604,4875.02951381394,0.0,1.0
2024-02-07,33.4805,33.54,33.48,33.48,5846,33.3154712273602,33.374677945839,33.3149736919108,33.3149736919108,5874.95826381288,0.0,1.0
2024-02-08,33.77,33.77,33.77,33.77,1259,33.6035442525636,33.6035442525636,33.6035442525636,33.6035442525636,1265.23647864188,0.0,1.0
2024-02-09,34.0333,34.0333,34.01,34.0281,596,33.8655464202183,33.8655464202183,33.8423612682762,33.8603720515445,598.952296481778,0.0,1.0
2024-02-12,34.1749,34.265,34.14,34.1546,11410,34.0064484594888,34.0961043474709,33.9717204851205,33.9862485202431,11466.5196356662,0.0,1.0
2024-02-13,33.3647,33.3647,33.18,33.27,6589,33.2002420172789,33.2002420172789,33.0164524222701,33.1060088031623,6621.63872737992,0.0,1.0
2024-02-14,33.9755,33.9755,33.68,33.68,4727,33.8080313222675,33.8080313222675,33.5139878716714,33.5139878716714,4750.41527763316,0.0,1.0
2024-02-15,34.2792,34.29,34.11,34.11,664,34.1102343542339,34.1209811199409,33.9418683581565,33.9418683581565,667.289135677684,0.0,1.0
2024-02-16,34.0698,34.38,34.0698,34.13,655,33.9018665080246,34.2105375008332,33.9018665080246,33.9617697761325,658.244554019403,0.0,1.0
2024-02-20,33.9262,33.93,33.83,33.83,4457,33.7589743269566,33.762755596372,33.6632485064917,33.6632485064917,4479.0778278847,0.0,1.0
2024-02-21,33.8211,33.85,33.77,33.77,1000,33.6543923754924,33.6831499244678,33.6035442525636,33.6035442525636,1004.95351758688,0.0,1.0
2024-02-22,34.51,34.52,34.03,34.03,3836,34.3398967176775,34.3498474266655,33.8622626862523,33.8622626862523,3855.00169346325,0.0,1.0
2024-02-23,34.6924,34.6924,34.59,34.68,10941,34.5213976496191,34.5213976496191,34.4195023895817,34.5090587704739,10995.196435918,0.0,1.0
2024-02-26,34.5925,34.66,34.5925,34.66,3313,34.4219900668287,34.4891573524979,34.4219900668287,34.4891573524979,3329.41100376532,0.0,1.0
2024-02-27,34.6399,34.6399,34.6399,34.6399,51,34.469156427432,34.469156427432,34.469156427432,34.469156427432,51.2526293969306,0.0,1.0
2024-02-28,34.55,34.6,34.55,34.56,4120,34.3796995536296,34.4294530985697,34.3796995536296,34.3896502626176,4140.40849245793,0.0,1.0
2024-02-29,34.8976,34.8976,34.64,34.71,244,34.7255861980534,34.7255861980534,34.4692559345218,34.538910897438,245.208658291197,0.0,1.0
2024-03-01,35.24,35.24,35.24,35.24,112,35.0662984738034,35.0662984738034,35.0662984738034,35.0662984738034,112.55479396973,0.0,1.0
2024-03-04,35.24,35.24,35.24,35.24,29,35.0662984738034,35.0662984738034,35.0662984738034,35.0662984738034,29.1436520100194,0.0,1.0
2024-03-05,34.8759,34.96,34.725,34.96,611,34.7039931595494,34.7876786221387,34.5538369609201,34.7876786221387,614.02659924558,0.0,1.0
2024-03-06,35.1,35.17,35.05,35.07,13511,34.926988547971,34.9966435108872,34.8772350030309,34.897136421007,13577.9269761163,0.0,1.0
2024-03-07,35.4915,35.4915,35.49,35.49,217,35.3165588048523,35.3165588048523,35.3150661985041,35.3150661985041,218.074913316352,0.0,1.0
2024-03-08,35.3312,35.89,35.3312,35.86,2938,35.1570489397742,35.7130945580251,35.1570489397742,35.683242431061,2952.55343467024,0.0,1.0
2024-03-11,35.28,35.31,35.21,35.22,1215,35.1061013097555,35.1359534367196,35.0364463468393,35.0463970558273,1221.01852386805,0.0,1.0
2024-03-12,35.721,35.721,35.61,35.61,476,35.5449275761274,35.5449275761274,35.4344747063604,35.4344747063604,478.357874371353,0.0,1.0
2024-03-13,35.676,35.8,35.676,35.8,1671,35.5122702746447,35.6357011949849,35.5122702746447,35.6357011949849,1678.70416447478,0.01218093,1.0
2024-03-14,35.38,35.47,35.31,35.4349,2617,35.2176287228649,35.3072156811763,35.1479499775116,35.2722767674349,2629.06570821694,0.0,1.0
2024-03-15,35.2,35.34,35.12,35.25,5241,35.0384548062421,35.1778122969487,34.9588219544097,35.0882253386373,5265.16369001336,0.0,1.0
2024-03-18,35.407,35.53,35.407,35.435,7450,35.2445048103583,35.3669403200506,35.2445048103583,35.2723763084997,7484.34830959733,0.0,1.0
2024-03-19,35.7122,35.7122,35.38,35.38,1432,35.5483041400988,35.5483041400988,35.2176287228649,35.2176287228649,1438.60225226086,0.0,1.0
2024-03-20,36.0651,36.0651,35.7,35.7,1873,35.8995845577444,35.8995845577444,35.5361601301944,35.5361601301944,1881.63548776856,0.0,1.0
2024-03-21,36.4078,36.5,36.34,36.34,16075,36.2407117867813,36.3324886485181,36.1732229448534,36.1732229448534,16149.1139700372,0.0,1.0
2024-03-22,36.289,36.35,36.27,36.27,1659,36.1224570018102,36.1831770513324,36.1035441995,36.1035441995,1666.64883833852,0.0,1.0
2024-03-25,36.1653,36.29,36.1653,36.29,1699,35.9993247046644,36.1234524124581,35.9993247046644,36.1234524124581,1706.83325879273,0.0,1.0
2024-03-26,36.0605,36.29,36.0605,36.29,5257,35.895005668764,36.1234524124581,35.895005668764,36.1234524124581,5281.23745819505,0.0,1.0
2024-03-27,36.3015,36.3015,36.13,36.13,5554,36.134899634909,36.134899634909,35.9641867087934,35.9641867087934,5579.60678006759,0.0,1.0
2024-03-28,36.3954,36.44,36.37,36.4,8373,36.2283686947473,36.2727640096438,36.2030852642905,36.2329475837276,8411.60381157829,0.0,1.0
2024-04-01,36.3364,36.42,36.3,36.42,10962,36.1696394665209,36.2528557966857,36.1334065189372,36.2528557966857,11012.5404254773,0.0,1.0
2024-04-02,36.07,36.07,35.84,35.93,14546,35.9044620699191,35.9044620699191,35.675517620901,35.7651045792125,14613.0644981748,0.0,1.0
2024-04-03,36.2194,36.3,36.17,36.27,4453,36.053176420716,36.1334065189372,36.0040031347096,36.1035441995,4473.53060706536,0.0,1.0
2024-04-04,35.8481,36.5,35.8481,36.5,3159,35.6835804471491,36.3324886485181,35.6835804471491,36.3324886485181,3173.56460537153,0.0,1.0
2024-04-05,36.3019,36.38,36.03,36.03,3046,36.1352977991682,36.2130393707695,35.8646456440029,35.8646456440029,3060.04361758838,0.0,1.0
2024-04-08,36.2508,36.3142,36.2508,36.3142,3532,36.0844323150603,36.1475413501374,36.0844323150603,36.1475413501374,3548.28432610707,0.0,1.0
2024-04-09,36.1728,36.1728,35.86,35.86,2246,36.0067902845237,36.0067902845237,35.6954258338591,35.6954258338591,2256.3552085041,0.0,1.0
2024-04-10,35.75,35.86,35.65,35.805,3814,35.5859306625896,35.6954258338591,35.4863895977992,35.6406782482244,3831.58449030929,0.0,1.0
2024-04-11,35.99,35.99,35.78,35.78,284,35.8248292180867,35.8248292180867,35.6157929820268,35.6157929820268,285.309385224918,0.0,1.0
2024-04-12,35.4832,35.71,35.42,35.71,3975,35.3203551017287,35.5461142366734,35.2574451487811,35.5461142366734,3993.32678263749,0.0,1.0
2024-04-15,34.9957,35.5,34.9957,35.48,3678,34.8350924108752,35.3370780006135,34.8350924108752,35.3171697876554,3694.95746076496,0.0,1.0
2024-04-16,35.0188,35.11,34.96,34.96,9538,34.8580863968418,34.9488678479307,34.799556250745,34.799556250745,9581.97505730727,0.0,1.0
2024-04-17,34.92,34.975,34.84,34.975,2367,34.7597398248288,34.8144874104636,34.6801069729964,34.8144874104636,2377.9130803781,0.0,1.0
2024-04-18,34.77,35.03,34.74,34.88,3818,34.6104282276431,34.8692349960983,34.580565908206,34.7199233989126,3835.60293235471,0.0,1.0
2024-04-19,34.5595,34.79,34.47,34.79,2847,34.4008942862592,34.6303364406012,34.3118050332717,34.6303364406012,2860.12612582867,0.0,1.0
2024-04-22,34.86,34.86,34.54,34.72,25761,34.7000151859545,34.7000151859545,34.3814837786251,34.5606576952479,25879.7713830251,0.0,1.0
2024-04-23,35.316,35.39,35.27,35.27,2076,35.153922441399,35.227582829344,35.1081335515954,35.1081335515954,2085.5714215737,0.0,1.0
2024-04-24,35.45,35.57,35.2,35.57,9541,35.2873074682183,35.4067567459668,35.0384548062421,35.4067567459668,9584.98888884133,0.0,1.0
2024-04-25,35.0253,35.06,34.7099,34.71,6015,34.8645565660532,34.8990973155354,34.550604047704,34.5507035887688,6042.73222580239,0.0,1.0
2024-04-26,35.46,35.5,35.46,35.47,9026,35.2972615746973,35.3370780006135,35.2972615746973,35.3072156811763,9067.61447549334,0.0,1.0
2024-04-29,35.4754,35.4754,35.45,35.47,2898,35.312590898675,35.312590898675,35.2873074682183,35.3072156811763,2911.36126190779,0.0,1.0
2024-04-30,34.8306,35.34,34.8306,35.34,2456,34.6707501129061,35.1778122969487,34.6707501129061,35.1778122969487,2467.32341588873,0.0,1.0
2024-05-01,34.8241,34.8241,34.73,34.73,611,34.6642799436948,34.6642799436948,34.5706118017269,34.5706118017269,613.817022438115,0.0,1.0
2024-05-02,35.0403,35.0403,34.94,34.94,4536,34.8794877257717,34.8794877257717,34.7796480377869,34.7796480377869,4556.91327950785,0.0,1.0
2024-05-03,35.53,35.59,35.51,35.59,731,35.3669403200506,35.4266649589249,35.3470321070925,35.4266649589249,734.370283800757,0.0,1.0
2024-05-06,35.9,35.9,35.77,35.78,9125,35.7352422597753,35.7352422597753,35.6058388755477,35.6157929820268,9167.07091611752,0.0,1.0
2024-05-07,35.8848,36.0199,35.87,35.905,5065,35.7201120179272,35.8545919964591,35.7053799403382,35.7402193130148,5088.35224001482,0.0,1.0
2024-05-08,35.89,35.89,35.87,35.87,155,35.7252881532963,35.7252881532963,35.7053799403382,35.7053799403382,155.714629260078,0.0,1.0
2024-05-09,36.17,36.17,36.0711,36.0711,20827,36.0040031347096,36.0040031347096,35.9055570216318,35.9055570216318,20923.0231199977,0.0,1.0
2024-05-10,36.294,36.294,36.22,36.22,1765,36.1274340550497,36.1274340550497,36.0537736671048,36.0537736671048,1773.13755254218,0.0,1.0
2024-05-13,36.2,36.2,36.16,36.16,891,36.0338654541467,36.0338654541467,35.9940490282305,35.9940490282305,895.107965617612,0.0,1.0
2024-05-14,36.33,36.33,36.21,36.21,15625,36.1632688383743,36.1632688383743,36.0438195606257,36.0438195606257,15697.0392399273,0.0,1.0
2024-05-15,37.06,37.06,36.88,36.88,1070,36.8899186113447,36.8899186113447,36.7107446947218,36.7107446947218,1074.93324715022,0.0,1.0
2024-05-16,36.7482,36.9,36.7482,36.9,10202,36.579549571328,36.7306529076799,36.579549571328,36.7306529076799,10249.0364368472,0.0,1.0
2024-05-17,36.8106,36.85,36.74,36.74,2446,36.6416631957573,36.6808823752847,36.5713872040152,36.5713872040152,2457.27731077517,0.0,1.0
2024-05-20,37.0175,37.08,37.0175,37.0643,541,36.8476136588087,36.9098268243027,36.8476136588087,36.8941988771307,543.494286643242,0.0,1.0
2024-05-21,36.9862,36.9862,36.91,36.9475,4262,36.8164573055293,36.8164573055293,36.740607014159,36.7779349134554,4281.64999939648,0.0,1.0
2024-05-22,36.6556,36.77,36.64,36.77,9213,36.487374545332,36.6012495234523,36.4718461392247,36.6012495234523,9255.4766411168,0.0,1.0
2024-05-23,36.58,36.86,36.58,36.75,2862,36.4121215003505,36.6908364817637,36.4121215003505,36.5813413104942,2875.19528349899,0.0,1.0
2024-05-24,36.7344,36.7344,36.73,36.73,682,36.5658129043869,36.5658129043869,36.5614330975361,36.5614330975361,685.144368744345,0.0,1.0
2024-05-28,36.67,36.68,36.64,36.6537,3727,36.5017084586619,36.5116625651409,36.4718461392247,36.485483265101,3744.18337582137,0.0,1.0
2024-05-29,36.3897,36.6,36.3897,36.4,35302,36.2226948540542,36.4320297133085,36.2226948540542,36.2329475837276,35464.7602718664,0.0,1.0
2024-05-30,36.0952,36.26,36.0952,36.21,79826,35.9295464182463,36.093590093021,35.9295464182463,36.0438195606257,80194.0386794517,0.0,1.0
2024-05-31,36.55,36.55,36.0336,36.3,12997,36.3822591809133,36.3822591809133,35.8682291223354,36.1334065189372,13056.9228160854,0.0,1.0
2024-06-03,36.4128,36.4128,36.18,36.18,597,36.2456888400208,36.2456888400208,36.0139572411886,36.0139572411886,599.752475279141,0.0,1.0
2024-06-04,36.28,36.28,36.165,36.27,4636,36.1134983059791,36.1134983059791,35.99902608147,36.1035441995,4657.37433064337,0.0,1.0
2024-06-05,36.93,36.93,36.655,36.655,2461,36.7605152271171,36.7605152271171,36.4867772989433,36.4867772989433,2472.3464684455,0.0,1.0
2024-06-06,36.7269,36.7269,36.68,36.68,2110,36.5583473245276,36.5583473245276,36.5116625651409,36.5116625651409,2119.72817895978,0.0,1.0
2024-06-07,36.54,36.56,36.54,36.56,3800,36.3723050744343,36.3922132873924,36.3723050744343,36.3922132873924,3817.51994315031,0.0,1.0
2024-06-10,36.6669,36.6669,36.66,36.66,299,36.4986226856534,36.4986226856534,36.4917543521828,36.4917543521828,300.378542895248,0.0,1.0
2024-06-11,36.5041,36.5041,36.3765,36.385,733,36.3365698321745,36.3365698321745,36.2095554335019,36.2180164240091,736.379504823467,0.0,1.0
2024-06-12,37.05,37.2115,37.05,37.2115,1049,36.8799645048656,37.0407233245022,36.8799645048656,37.0407233245022,1053.83642641176,0.0,1.0
2024-06-13,36.78,36.97,36.78,36.85,16934,36.6112036299314,36.8003316530332,36.6112036299314,36.6808823752847,17012.0743992914,0.0,1.0
2024-06-14,36.86,36.86,36.645,36.73,4649,36.6908364817637,36.6908364817637,36.4768231924643,36.5614330975361,4670.434267291,0.0,1.0
2024-06-17,37.09,37.12,36.72,36.72,3369,36.9197809307818,36.9496432502189,36.5514789910571,36.5514789910571,3384.53281275616,0.0,1.0
2024-06-18,37.0617,37.13,36.93,37.03,18935,36.8916108094461,36.959597356698,36.7605152271171,36.8600562919075,19022.3000325134,0.0,1.0
2024-06-20,36.8528,37.105,36.8,37.105,10401,36.7563333676277,37.0078732038224,36.7036715779724,37.0078732038224,10428.2973213424,0.07299886,1.0
2024-06-21,36.98,36.98,36.69,36.72,3739,36.8832004063429,36.8832004063429,36.5939595161904,36.6238809875855,3748.81296841642,0.0,1.0
2024-06-24,36.98,37.06,36.98,37.06,3413,36.8832004063429,36.9629909967298,36.8832004063429,36.9629909967298,3421.9573846497,0.0,1.0
2024-06-25,37.0399,37.08,36.94,36.94,1896,36.9429436108951,36.9829386443265,36.8433051111494,36.8433051111494,1900.97603319538,0.0,1.0
2024-06-26,36.9085,36.9085,36.9085,36.9085,2,36.8118875661846,36.8118875661846,36.8118875661846,36.8118875661846,2.0052489801639,0.0,1.0
2024-06-27,36.9397,36.9397,36.9397,36.9397,27,36.8430058964355,36.8430058964355,36.8430058964355,36.8430058964355,27.0708612322127,0.0,1.0
2024-06-28,36.97,37.2089,36.97,37.2089,3104,36.8732265825445,37.1115012330874,36.8732265825445,37.1115012330874,3112.14641721438,0.0,1.0
2024-07-01,36.8438,36.87,36.68,36.82,2701,36.7473569262092,36.7734883445609,36.583985692392,36.7236192255691,2708.08874771135,0.0,1.0
2024-07-02,36.91,36.91,36.7,36.735,33309,36.8133836397544,36.8133836397544,36.6039333399888,36.638841723283,33396.4191401397,0.0,1.0
2024-07-03,37.0113,37.0113,36.91,36.99,12647,36.9144184748318,36.9144184748318,36.8133836397544,36.8931742301413,12680.1919260664,0.0,1.0
2024-07-05,37.04,37.04,36.95,36.95,496,36.9430433491331,36.9430433491331,36.8532789349478,36.8532789349478,497.301747080648,0.0,1.0
2024-07-08,37.1669,37.2,37.12,37.15,2441,37.0696111731343,37.1026245299069,37.02283393952,37.052755410915,2447.40638029004,0.0,1.0
2024-07-09,36.95,36.95,36.95,36.95,171,36.8532789349478,36.8532789349478,36.8532789349478,36.8532789349478,171.448787804014,0.0,1.0
2024-07-10,37.561,37.561,37.56,37.56,139,37.4626795690277,37.4626795690277,37.4616821866479,37.4616821866479,139.364804121392,0.0,1.0
2024-07-11,37.8667,37.9,37.77,37.8699,2514,37.7675793625437,37.8007921957922,37.6711324864135,37.7707709861591,2520.59796806603,0.0,1.0
2024-07-12,38.19,38.4,38.15,38.22,5929,38.0900330859447,38.2994833857103,38.0501377907513,38.1199545573398,5944.5606016959,0.0,1.0
2024-07-15,38.27,38.442,38.27,38.442,624,38.1698236763316,38.3413734456634,38.1698236763316,38.3413734456634,625.637681811138,0.0,1.0
2024-07-16,38.7,38.7,38.53,38.5713,3056,38.5986980996612,38.5986980996612,38.429143095089,38.4703349873762,3064.02044169044,0.0,1.0
2024-07-17,37.93,38.318,37.93,38.21,6631,37.8307136671873,38.2176980305637,37.8307136671873,38.1099807335414,6648.40299373342,0.0,1.0
2024-07-18,37.88,37.89,37.69,37.69,566,37.7808445481955,37.7908183719938,37.5913418960266,37.5913418960266,567.485461386385,0.0,1.0
2024-07-19,37.41,37.41,37.41,37.41,330,37.3120748296725,37.3120748296725,37.3120748296725,37.3120748296725,330.866081727044,0.0,1.0
2024-07-22,37.58,37.78,37.4,37.4,7678,37.4816298342446,37.6811063102119,37.3021010058741,37.3021010058741,7698.15083484923,0.0,1.0
2024-07-23,37.84,37.93,37.75,37.82,15163,37.740949253002,37.8307136671873,37.6511848388168,37.7210016054053,15202.7951431127,0.0,1.0
2024-07-24,36.81,37.4,36.81,37.3286,6834,36.7136454017707,37.3021010058741,36.7136454017707,37.2308879039538,6851.93576522007,0.0,1.0
2024-07-25,36.92,37.23,36.92,37.05,20862,36.8233574635527,37.1325460013019,36.8233574635527,36.9530171729314,20916.7521120897,0.0,1.0
2024-07-26,37.2,37.51,37.18,37.18,3184,37.1026245299069,37.4118130676561,37.0826768823101,37.0826768823101,3192.35637642093,0.0,1.0
2024-07-29,37.445,38.73,37.3499,37.4799,77868,37.3469832129667,38.6286195710562,37.2521321486443,37.381791858023,78072.3637937015,0.0,1.0
2024-07-30,37.2516,37.41,37.2516,37.41,205654,37.1540894607064,37.3120748296725,37.1540894607064,37.3120748296725,206193.736883314,0.0,1.0
2024-07-31,37.629,37.92,37.38,37.38,33191,37.5305015708566,37.8207398433889,37.2821533582774,37.2821533582774,33278.1094503101,0.0,1.0
2024-08-01,37.0511,37.87,36.82,37.87,45726,36.9541142935492,37.7708707243971,36.7236192255691,37.7708707243971,45846.0074334874,0.0,1.0
2024-08-02,36.17,36.17,35.89,36.08,271583,36.0753206786756,36.0753206786756,35.7960536123214,35.9855562644903,272295.766889927,0.0,1.0
2024-08-05,35.12,35.365,34.84,34.84,8160,35.0280691798475,35.2724278629074,34.7488021134934,34.7488021134934,8181.41583906874,0.0,1.0
2024-08-06,35.42,35.97,35.17,35.17,3627,35.3272838937984,35.8758442027083,35.0779382988394,35.0779382988394,3636.51902552724,0.0,1.0
2024-08-07,35.66,36.45,35.57,36.17,5176,35.5666556649591,36.3545877450297,35.4768912507738,36.0753206786756,5189.58436066419,0.0,1.0
2024-08-08,36.15,36.17,35.97,35.97,2634,36.0553730310788,36.0753206786756,35.8758442027083,35.8758442027083,2640.91290687587,0.0,1.0
2024-08-09,36.36,36.46,36.1083,36.1083,19145,36.2648233308444,36.3645615688281,36.0137821858397,36.0137821858397,19195.245862619,0.0,1.0
2024-08-12,36.45,36.52,36.37,36.44,10198,36.3545877450297,36.4244045116182,36.2747971546428,36.3446139212313,10224.7645498558,0.0,1.0
2024-08-13,36.9312,36.9312,36.9312,36.9312,152,36.8345281462069,36.8345281462069,36.8345281462069,36.8345281462069,152.398922492457,0.0,1.0
2024-08-14,37.12,37.13,37.05,37.05,1043,37.02283393952,37.0328077633183,36.9530171729314,36.9530171729314,1045.73734315548,0.0,1.0
2024-08-15,37.6138,37.75,37.6138,37.64,3514,37.5153413586831,37.6511848388168,37.5153413586831,37.5414727770348,3523.22245814798,0.0,1.0
2024-08-16,37.75,37.75,37.55,37.55,47949,37.6511848388168,37.6511848388168,37.4517083628495,37.4517083628495,48074.8416749395,0.0,1.0
2024-08-19,38.25,38.25,37.872,38.02,1909,38.1498760287349,38.1498760287349,37.7728654891568,37.9204780813726,1914.01015156645,0.0,1.0
2024-08-20,38.1,38.2,38.06,38.2,2816,38.0002686717594,38.1000069097431,37.960373376566,38.1000069097431,2823.39056407078,0.0,1.0
2024-08-21,38.5,38.5,38.21,38.21,1891,38.3992216236939,38.3992216236939,38.1099807335414,38.1099807335414,1895.96291074497,0.0,1.0
2024-08-22,38.1798,38.48,38.1798,38.48,6424,38.0798597856704,38.3792739760972,38.0798597856704,38.3792739760972,6440.85972428646,0.0,1.0
2024-08-23,38.85,38.85,38.52,38.52,481,38.7483054566366,38.7483054566366,38.4191692712907,38.4191692712907,482.262379729419,0.0,1.0
2024-08-26,38.712,38.96,38.712,38.96,4740,38.6106666882192,38.8580175184186,38.6106666882192,38.8580175184186,4752.44008298846,0.0,1.0
2024-08-27,38.82,39.17,38.735,39.17,1362,38.7183839852415,39.0674678181842,38.6336064829554,39.0674678181842,1365.57455549162,0.0,1.0
2024-08-28,38.5575,38.5877,38.3842,38.5877,3704,38.4565711105345,38.4866920584056,38.2837247441089,38.4866920584056,3713.72111126355,0.0,1.0
2024-08-29,38.54,38.79,38.5,38.79,25374,38.4391169188874,38.6884625138464,38.3992216236939,38.6884625138464,25440.5938113394,0.0,1.0
2024-08-30,38.82,38.82,38.59,38.59,4323,38.7183839852415,38.7183839852415,38.4889860378792,38.4889860378792,4334.34567062428,0.0,1.0
2024-09-03,37.78,38.32,37.78,38.32,7116,37.6811063102119,38.2196927953234,37.6811063102119,38.2196927953234,7134.67587142316,0.0,1.0
2024-09-04,37.59,37.74,37.59,37.635,3702,37.491603658043,37.6412110150184,37.491603658043,37.5364858651356,3711.71586228339,0.0,1.0
2024-09-05,37.3263,37.42,37.23,37.23,5466,37.2285939244802,37.3220486534708,37.1325460013019,37.1325460013019,5480.34546278795,0.0,1.0
2024-09-06,36.76,37.2129,36.72,37.2129,2138,36.6637762827789,37.1154907626067,36.6238809875855,37.1154907626067,2143.61115979522,0.0,1.0
2024-09-09,37.0,37.23,37.0,37.07,2347,36.9031480539396,37.1325460013019,36.9031480539396,36.9729648205282,2353.15967822234,0.0,1.0
2024-09-10,37.11,37.11,36.98,36.98,5298,37.0128601157216,37.0128601157216,36.8832004063429,36.8832004063429,5311.90454845418,0.0,1.0
2024-09-11,37.45,37.56,37.3,37.35,5716,37.3519701248659,37.4616821866479,37.2023627678905,37.2522318868823,5731.00158530844,0.0,1.0
2024-09-12,37.8055,37.935,37.7,37.71,9938,37.712957257716,37.8421402592601,37.6077155074234,37.6176910287781,9962.38657267139,0.00643454,1.0
2024-09-13,38.31,38.37,38.3,38.36,1219,38.2162223100634,38.2760754381919,38.2062467887086,38.2660999168372,1221.99126907692,0.0,1.0
2024-09-16,38.5245,38.55,38.45,38.45,933,38.4301972431229,38.4556348225775,38.3558796090299,38.3558796090299,935.289461893982,0.0,1.0
2024-09-17,38.6031,38.84,38.6,38.84,1786,38.5086048409712,38.7449249418654,38.5055124293513,38.7449249418654,1790.38261408645,0.0,1.0
2024-09-18,38.56,38.75,38.53,38.75,414,38.4656103439322,38.6551452496726,38.435683779868,38.6551452496726,415.015902705369,0.0,1.0
2024-09-19,39.34,39.39,39.2,39.28,17633,39.2437010096031,39.2935786163768,39.1040437106365,39.1838478814745,17676.2691120864,0.0,1.0
2024-09-20,39.2097,39.26,39.165,39.165,5177,39.1137199663506,39.163896838765,39.0691293858949,39.0691293858949,5189.70369155965,0.0,1.0
2024-09-23,39.41,39.42,39.33,39.41,3185,39.3135296590863,39.3235051804411,39.2337254882483,39.3135296590863,3192.81557999179,0.0,1.0
2024-09-24,39.4015,39.465,39.29,39.29,7208,39.3050504659348,39.3683950265375,39.1938234028293,39.1938234028293,7225.687504107,0.0,1.0
2024-09-25,39.28,39.36,39.28,39.3339,727,39.1838478814745,39.2636520523126,39.1838478814745,39.2376159415767,728.783964412568,0.0,1.0
2024-09-26,39.4217,39.46,39.41,39.44,8010,39.3252010190714,39.3634072658601,39.3135296590863,39.3434562231506,8029.65550886474,0.0,1.0
2024-09-27,39.4,39.41,39.37,39.37,3977,39.3035541377316,39.3135296590863,39.2736275736673,39.2736275736673,3986.75904603684,0.0,1.0
2024-09-30,39.63,39.63,39.33,39.36,9572,39.5329911288909,39.5329911288909,39.2337254882483,39.2636520523126,9595.48845578694,0.0,1.0
2024-10-01,39.39,39.39,39.18,39.34,8552,39.2935786163768,39.2935786163768,39.084092667927,39.2437010096031,8572.98550709255,0.0,1.0
2024-10-02,39.3485,39.38,39.23,39.23,969,39.2521802027546,39.2836030950221,39.1339702747008,39.1339702747008,971.377801259667,0.0,1.0
2024-10-03,39.3345,39.38,39.21,39.21,3670,39.238214472858,39.2836030950221,39.1140192319913,39.1140192319913,3679.00570755725,0.0,1.0
2024-10-04,39.7376,39.7376,39.49,39.54,11722,39.6403277386681,39.6403277386681,39.3933338299244,39.4432114366982,11750.7642790153,0.0,1.0
2024-10-07,39.42,39.62,39.3101,39.555,4520,39.3235051804411,39.5230156075362,39.2138742007524,39.4581747187303,4531.09149813591,0.0,1.0
2024-10-08,39.7843,39.7843,39.72,39.72,63361,39.6869134233948,39.6869134233948,39.6227708210837,39.6227708210837,63516.4797374755,0.0,1.0
2024-10-09,39.97,40.07,39.935,39.9635,56513,39.8721588549526,39.9719140685001,39.8372445302109,39.865674766072,56651.6756270253,0.0,1.0
2024-10-10,40.04,40.04,39.8715,39.99,4001,39.9419875044359,39.9419875044359,39.7738999696083,39.8921098976621,4010.81793894729,0.0,1.0
2024-10-11,40.3796,40.41,40.3704,40.3704,2465,40.2807562096433,40.3110817945618,40.2715787299969,40.2715787299969,2471.0487926781,0.0,1.0
2024-10-14,40.6496,40.69,40.54,40.54,5970,40.5500952862217,40.5903963924949,40.4407635721736,40.4407635721736,5984.64961147596,0.0,1.0
2024-10-15,40.62,40.67,40.57,40.63,3549,40.5205677430116,40.5704453497854,40.4706901362378,40.5305432643664,3557.7087891337,0.0,1.0
2024-10-16,40.8004,40.85,40.61,40.64,10341,40.7005261482514,40.750004734171,40.5105922216569,40.5405187857211,10366.3754827928,0.0,1.0
2024-10-17,40.6763,40.85,40.6763,40.7273,4447,40.5767299282389,40.750004734171,40.5767299282389,40.6276050871481,4457.91236553327,0.0,1.0
2024-10-18,40.86,40.86,40.73,40.73,8330,40.7599802555257,40.7599802555257,40.6302984779139,40.6302984779139,8350.44074767082,0.0,1.0
2024-10-21,40.6681,41.65,40.63,41.65,2383,40.568550000728,41.5480464425513,40.5305432643664,41.5480464425513,2388.84757523404,0.0,1.0
2024-10-22,40.4824,40.58,40.453,40.453,3046,40.3833045691702,40.4806656575926,40.3539765363872,40.3539765363872,3053.47449188539,0.0,1.0
2024-10-23,40.01,40.29,39.93,40.29,8148,39.9120609403716,40.1913755383047,39.8322567695336,40.1913755383047,8167.99414309986,0.0,1.0
2024-10-24,40.1178,40.19,40.09,40.165,6955,40.0195970605759,40.0916203247572,39.9918651112096,40.0666815213703,6972.06667467593,0.0,1.0
2024-10-25,40.18,40.2,40.18,40.2,1261,40.0816448034024,40.1015958461119,40.0816448034024,40.1015958461119,1264.09433167022,0.0,1.0
2024-10-28,40.3108,40.42,40.28,40.41,3151,40.2121246227226,40.3210573159165,40.18140001695,40.3110817945618,3158.73214836864,0.0,1.0
2024-10-29,40.42,40.53,40.25,40.25,7480,40.3210573159165,40.4307880508188,40.1514734528857,40.1514734528857,7498.35495709217,0.0,1.0
2024-10-30,40.29,40.52,40.29,40.52,1184,40.1913755383047,40.4208125294641,40.1913755383047,40.4208125294641,1186.9053835825,0.0,1.0
2024-10-31,39.62,39.97,39.62,39.97,12314,39.5230156075362,39.8721588549526,39.5230156075362,39.8721588549526,12344.2169708065,0.0,1.0
2024-11-01,39.64,39.77,39.64,39.77,2925,39.5429666502457,39.6726484278575,39.5429666502457,39.6726484278575,2932.17757346184,0.0,1.0
2024-11-04,39.71,39.86,39.69,39.74,3598,39.612795299729,39.7624281200503,39.5928442570195,39.6427218637932,3606.82902882588,0.0,1.0
2024-11-05,40.3996,40.3996,40.06,40.06,2521,40.3007072523528,40.3007072523528,39.9619385471454,39.9619385471454,2527.18620946917,0.0,1.0
2024-11-06,41.68,41.73,41.2102,41.26,21031,41.5779730066156,41.6278506133893,41.1093230133692,41.1590011097159,21082.6073666584,0.0,1.0
2024-11-07,42.25,42.27,42.06,42.06,19461,42.1465777238365,42.1665287665461,41.9570428180962,41.9570428180962,19508.7547887661,0.0,1.0
2024-11-08,43.02,43.06,42.8059,42.81,9027,42.9146928681526,42.9545949535716,42.7011169559473,42.7052069197028,9049.15109594532,0.0,1.0
2024-11-11,43.0947,43.19,42.98,43.04,28368,42.9892100126726,43.0842767311834,42.8747907827336,42.9346439108621,28437.6114201592,0.0,1.0
2024-11-12,42.971,43.08,42.89,43.03,12651,42.8658128135143,42.9745459962811,42.7850110905408,42.9246683895074,12682.0439254242,0.0,1.0
2024-11-13,42.8359,43.135,42.8359,43.13,9444,42.7310435200116,43.0294113637323,42.7310435200116,43.0244236030549,9467.17436026449,0.0,1.0
2024-11-14,42.4669,42.97,42.4669,42.97,18648,42.3629467820212,42.8648152613788,42.3629467820212,42.8648152613788,18693.7597914244,0.0,1.0
2024-11-15,41.9477,41.99,41.86,41.96,13791,41.8450177132823,41.8872141686129,41.7575323910011,41.8572876045487,13824.8413386709,0.0,1.0
2024-11-18,41.9669,42.1,41.9669,42.1,12790,41.8641707142835,41.9969449035152,41.8641707142835,41.9969449035152,12821.3850135306,0.0,1.0
2024-11-19,42.2181,42.26,41.87,41.87,18974,42.1147558107149,42.1565532451913,41.7675079123559,41.7675079123559,19020.5597534581,0.0,1.0
2024-11-20,42.32,42.32,42.021,42.021,4491,42.2164063733198,42.2164063733198,41.9181382848127,41.9181382848127,4502.02033586911,0.0,1.0
2024-11-21,42.7418,42.8,42.49,42.5161,37418,42.6371738640634,42.695231398348,42.3859902363507,42.4120263470866,37509.8189551436,0.0,1.0
2024-11-22,42.9601,42.99,42.6916,42.6916,19389,42.8549394952376,42.8847663040884,42.5870967468625,42.5870967468625,19436.5781100348,0.0,1.0
2024-11-25,43.18,43.39,43.18,43.38,9874,43.0743012098287,43.2837871582785,43.0743012098287,43.2738116369238,9898.22952491016,0.0,1.0
2024-11-26,43.659,43.91,43.33,43.91,8766,43.5521286827214,43.8025142687257,43.22393403015,43.8025142687257,8787.51063554411,0.0,1.0
2024-11-27,43.3286,43.38,43.24,43.24,9462,43.2225374571603,43.2738116369238,43.1341543379572,43.1341543379572,9485.21852994734,0.0,1.0
2024-11-29,43.67,43.715,43.67,43.715,417,43.5631017562116,43.607991602308,43.5631017562116,43.607991602308,418.023264319176,0.0,1.0
2024-12-02,43.5645,43.68,43.5504,43.68,5980,43.457860005919,43.5730772775664,43.4437945208088,43.5730772775664,5994.67415018866,0.0,1.0
2024-12-03,43.7106,43.75,43.59,43.6,5060,43.6036023729119,43.6429059270497,43.4832975853736,43.4932731067284,5072.41658862118,0.0,1.0
2024-12-04,44.0326,44.07,43.86,43.86,5845,43.924814160535,43.9621226104018,43.752636661952,43.752636661952,5859.34287756734,0.0,1.0
2024-12-05,43.9041,44.12,43.9041,44.12,4966,43.7966287111264,44.0120002171756,43.7966287111264,44.0120002171756,4978.18592472189,0.0,1.0
2024-12-06,44.1315,44.67,44.1035,44.67,4711,44.0234720667336,44.5606538916871,43.9955406069402,44.5606538916871,4722.56018754828,0.0,1.0
2024-12-09,43.3494,44.72,43.3494,44.72,4612,43.2432865415782,44.6105314984608,43.2432865415782,44.6105314984608,4623.31725429266,0.0,1.0
2024-12-10,43.0529,43.51,43.0529,43.51,15743,42.9475123334098,43.4034934145356,42.9475123334098,43.4034934145356,15781.6312953879,0.0,1.0
2024-12-11,43.4216,43.94,43.25,43.94,15579,43.3153098057595,43.83244083279,43.144129859312,43.83244083279,15617.2288604999,0.0,1.0
2024-12-12,43.1717,43.34,43.17,43.34,16338,43.0660215271042,43.2339095515048,43.0643256884739,43.2339095515048,16378.091348793,0.0,1.0
2024-12-13,42.92,43.06,42.79,43.06,8800,42.8149376546051,42.9545949535716,42.6852558769933,42.9545949535716,8821.59406716725,0.0,1.0
2024-12-16,43.15,43.23,42.92,42.92,6302,43.0443746457644,43.1241788166025,42.8149376546051,42.8149376546051,6317.46429673728,0.0,1.0
2024-12-17,42.7641,42.8403,42.68,42.8403,39497,42.6594192766845,42.7354327494077,42.575525142091,42.7354327494077,39593.9205535119,0.0,1.0
2024-12-18,41.3364,42.86,41.28,42.76,19253,41.2352140928662,42.7550845264766,41.1789521524254,42.655329312929,19300.2443835422,0.0,1.0
2024-12-19,41.4743,41.86,41.4743,41.86,14978,41.3727765323483,41.7575323910011,41.3727765323483,41.7575323910011,15014.7540838672,0.0,1.0
2024-12-20,41.88,42.185,41.22,41.35,12445,41.7774834337106,42.0817368350306,41.1190990242969,41.2487808019087,12475.5384279428,0.0,1.0
2024-12-23,42.1559,42.2,41.82,42.04,4054,42.0527080678883,42.0967001170628,41.7176303055821,41.9370917753867,4063.94799412455,0.0,1.0
2024-12-24,42.55,42.55,42.1835,42.25,18800,42.4458433644792,42.4458433644792,42.0802405068274,42.1465777238365,18846.1327798573,0.0,1.0
2024-12-26,42.5526,42.6,42.34,42.34,13276,42.4484370000314,42.4957209712529,42.2363574160293,42.2363574160293,13308.5775949673,0.0,1.0
2024-12-27,42.0421,42.17,41.765,42.17,4400,41.9391866348712,42.0667735529985,41.662764938131,42.0667735529985,4410.79703358363,0.0,1.0
2024-12-30,41.71,41.91,41.51,41.85,15553,41.6130197065256,41.8125546847396,41.4134847283116,41.7526941912754,15589.246696708,0.0051327,1.0
2024-12-31,41.48,42.0,41.3943,42.0,9310,41.3835544815795,41.9023454249358,41.2980537434148,41.9023454249358,9331.69721252181,0.0,1.0
2025-01-02,41.65,41.79,41.4,41.62,5946,41.5531592130614,41.6928336978112,41.3037404902939,41.5232289663293,5959.85731747096,0.0,1.0
2025-01-03,42.28,42.44,42.09,42.44,13562,42.1816943944354,42.3413223770066,41.9921361651321,42.3413223770066,13593.6066161354,0.0,1.0
2025-01-06,42.49,42.66,42.43,42.65,16345,42.3912061215601,42.560810853042,42.3313456280959,42.5508341041313,16383.0924746154,0.0,1.0
2025-01-07,41.92,42.53,41.92,42.53,3994,41.8225314336503,42.4311131172029,41.8225314336503,42.4311131172029,4003.30812747713,0.0,1.0
2025-01-08,42.021,42.0432,41.6,41.62,13982,41.9232965976483,41.9454449802301,41.5032754685079,41.5232289663293,14014.585437753,0.0,1.0
2025-01-10,41.45,41.67,41.28,41.4599,14587,41.3536242348474,41.5731127108828,41.1840195033655,41.363501216269,14620.9954069877,0.0,1.0
2025-01-13,41.37,41.45,40.9452,40.95,13517,41.2738102435618,41.3536242348474,40.8499979498353,40.8547867893125,13548.5017423907,0.0,1.0
2025-01-14,41.76,41.76,41.37,41.5838,8211,41.6629034510791,41.6629034510791,41.2738102435618,41.4871131352726,8230.13596262261,0.0,1.0
2025-01-15,42.42,42.42,42.34,42.35,6833,42.3213688791852,42.3213688791852,42.2415548878996,42.2515316368103,6848.92449550608,0.0,1.0
2025-01-16,42.4871,42.638,42.41,42.51,3350,42.388312864376,42.5388620054384,42.3113921302745,42.4111596193815,3357.8072676636,0.0,1.0
2025-01-17,42.8147,42.88,42.7,42.7,7308,42.7151511586905,42.7802993290774,42.6007178486848,42.6007178486848,7325.03149614494,0.0,1.0
2025-01-21,43.67,43.69,43.2373,43.408,69393,43.5684624930226,43.588415990844,43.1367685676566,43.3070716715623,69554.7223059641,0.0,1.0
2025-01-22,43.9857,44.0699,43.93,43.93,84833,43.8834284561334,43.9674326819614,43.8278579647008,43.8278579647008,85030.7056530464,0.0,1.0
2025-01-23,44.175,44.175,44.04,44.09,20432,44.0722883130129,44.0722883130129,43.9376022027184,43.9874859472719,20479.6173411649,0.0,1.0
2025-01-24,44.045,44.16,43.95,44.13,9830,43.9425905771738,44.0573231896468,43.8478114625222,44.0273929429147,9852.90908690541,0.0,1.0
2025-01-27,42.95,43.09,42.75,43.09,3826,42.8501365714523,42.989811056202,42.6506015932383,42.989811056202,3834.91659883012,0.0,1.0
2025-01-28,43.42,43.42,42.7565,42.7565,12681,43.3190437702551,43.3190437702551,42.6570864800302,42.6570864800302,12710.5534212663,0.0,1.0
2025-01-29,43.3887,43.51,43.1955,43.1955,29236,43.2878165461646,43.4088345104514,43.0950657572099,43.0950657572099,29304.1353066904,0.0,1.0
2025-01-30,43.99,43.99,43.66,43.675,2573,43.887718458165,43.887718458165,43.5584857441119,43.5734508674779,2578.99644767117,0.0,1.0
2025-01-31,43.15,43.87,43.15,43.7999,5900,43.0496715496662,43.7679974712366,43.0496715496662,43.6980604613726,5913.75011319858,0.0,1.0
2025-02-03,42.9497,43.11,42.32,42.5576,18446,42.8498372689849,43.0097645540234,42.2216013900782,42.4586489441964,18488.9889132307,0.0,1.0
2025-02-04,43.26,43.36,43.24,43.36,3910,43.1594157876839,43.2591832767909,43.1394622898625,43.2591832767909,3919.11236315363,0.0,1.0
2025-02-05,43.57,43.57,43.25,43.25,65282,43.4686950039156,43.4686950039156,43.1494390387732,43.1494390387732,65434.1415067507,0.0,1.0
2025-02-06,43.6556,43.72,43.38,43.6699,82848,43.5540959745912,43.6183462375761,43.2791367746123,43.5683627255335,83041.0795556398,0.0,1.0
2025-02-07,43.77,44.115,43.67,44.115,3070,43.6682299821296,44.0124278195487,43.5684624930226,44.0124278195487,3077.15471991858,0.0,1.0
2025-02-10,43.88,44.09,43.81,44.09,3169,43.7779742201473,43.9874859472719,43.7081369777724,43.9874859472719,3176.38544215699,0.0,1.0
2025-02-11,43.55,43.67,43.48,43.5,10734,43.4487415060942,43.5684624930226,43.3789042637193,43.3988577615407,10759.0158839108,0.0,1.0
2025-02-12,43.27,43.4472,43.1,43.1,11189,43.1693925365946,43.3461805272922,42.9997878051127,42.9997878051127,11215.0762739964,0.0,1.0
2025-02-13,43.88,43.88,43.5813,43.64,7042,43.7779742201473,43.7779742201473,43.4799687301847,43.5385322462905,7058.41157578717,0.0,1.0
2025-02-14,43.93,44.0,43.9,44.0,4734,43.8278579647008,43.8976952070756,43.7979277179687,43.8976952070756,4745.0327179461,0.0,1.0
2025-02-18,44.18,44.18,44.001,44.04,7669,44.0772766874682,44.0772766874682,43.8986928819667,43.9376022027184,7686.87281663049,0.0,1.0
2025-02-19,44.05,44.05,43.91,43.91,3686,43.9475789516291,43.9475789516291,43.8079044668794,43.8079044668794,3694.59032495762,0.0,1.0
2025-02-20,43.65,43.65,43.31,43.4275,15545,43.5485089952012,43.5485089952012,43.2092995322374,43.3265263319381,15581.2280524867,0.0,1.0
2025-02-21,42.63,43.29,42.52,43.29,43266,42.5308806063099,43.189346034416,42.4211363682922,43.189346034416,43366.8326097711,0.0,1.0
2025-02-24,42.14,42.99,42.08,42.99,39271,42.0420199096856,42.890043567095,41.9821594162214,42.890043567095,39362.5221517663,0.0,1.0
2025-02-25,41.8907,41.99,41.56,41.735,12199,41.7932995593419,41.8923686760251,41.4633684728651,41.6379615788023,12227.4301069338,0.0,1.0
2025-02-26,42.26,42.5,42.1,42.22,106379,42.161740896614,42.4011828704708,42.0021129140428,42.1218339009712,106626.919202026,0.0,1.0
2025-02-27,41.61,42.22,41.35,42.22,21831,41.5132522174186,42.1218339009712,41.2538567457404,42.1218339009712,21881.8777493624,0.0,1.0
2025-02-28,42.04,42.07,41.35,41.35,8819,41.9422524205786,41.9721826673107,41.2538567457404,41.2538567457404,8839.55292344038,0.0,1.0
2025-03-03,41.1643,42.12,41.08,42.12,35768,41.0685885184687,42.0220664118642,40.9844845251515,42.0220664118642,35851.3583133706,0.0,1.0
2025-03-04,40.84,41.29,40.42,40.85,28375,40.7450425512948,41.1939962522762,40.3260190970454,40.7550193002055,28441.1287223745,0.0,1.0
2025-03-05,41.33,41.38,40.6128,40.6128,332493,41.233903247919,41.2837869924725,40.5183708160437,40.5183708160437,333267.884133514,0.0,1.0
2025-03-06,40.26,40.55,40.17,40.54,101757,40.1663911144742,40.4557168328845,40.0766003742779,40.4457400839738,101994.147503178,0.0,1.0
2025-03-07,40.58,40.645,40.1,40.1,19425,40.4856470796166,40.5504959475361,40.006763131903,40.006763131903,19470.2704998105,0.0,1.0
2025-03-10,39.685,40.24,39.685,40.24,6511,39.592728052109,40.1464376166528,39.592728052109,40.1464376166528,6526.17406559931,0.0,1.0
2025-03-11,39.57,39.94,39.47,39.5008,19694,39.477995439636,39.8471351493318,39.378227950529,39.4089563371739,19739.8974117513,0.0,1.0
2025-03-12,39.75,39.94,39.69,39.83,16300,39.6575769200286,39.8471351493318,39.5977164265644,39.7373909113142,16337.9876008706,0.0,1.0
2025-03-13,39.09,39.645,38.98,39.645,17295,39.0128405260287,39.566745015462,38.9030576542491,39.566745015462,17329.2059969062,0.01376103,1.0
2025-03-14,40.12,40.16,39.66,39.66,75981,40.0408074163282,40.0807284606117,39.5817154070683,39.5817154070683,76131.2749841531,0.0,1.0
2025-03-17,40.45,40.6,40.15,40.15,13391,40.3701560316669,40.51985994773,40.0707481995409,40.0707481995409,13417.4846779168,0.0,1.0
2025-03-18,40.0777,40.12,39.9637,39.98,3668,39.9985909119985,40.0408074163282,39.8848159357906,39.9010837613361,3675.25455892754,0.0,1.0
2025-03-19,40.71,40.71,40.4,40.42,21549,40.6296428195095,40.6296428195095,40.3202547263126,40.3402152484543,21591.6195448009,0.0,1.0
2025-03-20,40.42,40.896,40.42,40.84,9470,40.3402152484543,40.8152756754277,40.3402152484543,40.7593862134309,9488.72973638054,0.0,1.0
2025-03-21,40.482,40.482,40.2101,40.2101,442,40.4020928670937,40.4020928670937,40.1307295685768,40.1307295685768,442.87418621755,0.0,1.0
2025-03-24,41.4598,41.46,41.14,41.14,11769,41.3779627946033,41.3781623998248,41.0587940455569,41.0587940455569,11792.2766913899,0.0,1.0
2025-03-25,41.536,41.5579,41.409,41.47,15242,41.4540123839634,41.4758691557086,41.3272630683633,41.3881426608956,15272.1455799273,0.0,1.0
2025-03-26,40.971,41.48,40.87,41.48,14972,40.8901276334592,41.3981229219665,40.7893269966435,41.3981229219665,15001.6115747719,0.0,1.0
2025-03-27,40.65,40.94,40.65,40.82,7374,40.5697612530843,40.8591888241395,40.5697612530843,40.7394256912891,7388.58427413623,0.0,1.0
2025-03-28,39.7452,40.26,39.64,40.26,12297,39.6667472313921,40.1805310713204,39.5617548849265,40.1805310713204,12321.3209681385,0.0,1.0
2025-03-31,39.9368,39.95,39.08,39.08,12760,39.8579690335099,39.8711429781235,39.0028602649578,39.0028602649578,12785.2366880904,0.0,1.0
2025-04-01,39.9745,39.9745,39.68,39.84,13555,39.8955946177471,39.8955946177471,39.60167592921,39.7613601063439,13581.8090366038,0.0,1.0
2025-04-02,40.4583,40.5501,40.15,40.15,13350,40.3784396483558,40.4700584449863,40.0707481995409,40.0707481995409,13376.403588245,0.0,1.0
2025-04-03,38.09,38.9,38.09,38.9,16121,38.0148144189418,38.8232155656822,38.0148144189418,38.8232155656822,16152.8840633781,0.0,1.0
2025-04-04,35.86,36.71,35.86,36.71,46484,35.7892162001379,36.6375383911618,35.7892162001379,36.6375383911618,46575.9359098112,0.0,1.0
2025-04-07,36.1165,36.81,34.2945,34.48,14650,36.0452098966057,36.7373410018705,34.2268063294933,34.4119401723579,14678.974724179,0.0,1.0
2025-04-08,35.71,37.5,35.39,37.3959,15398,35.6395122840748,37.4259790157605,35.320143929807,37.3220844980127,15428.4541162394,0.0,1.0
2025-04-09,38.9,39.08,35.32,35.95,14086,38.8232155656822,39.0028602649578,35.2502821023109,35.8790385497757,14113.859246743,0.0,1.0
2025-04-10,37.71,37.95,37.0068,37.8355,21976,37.6355644982487,37.8750907639496,36.9337525397452,37.7608167746881,22019.4640640653,0.0,1.0
2025-04-11,38.2822,38.44,37.5406,37.8199,18529,38.2066350367239,38.3641235564222,37.4664988757082,37.7452475674176,18565.6465982465,0.0,1.0
2025-04-14,38.4809,38.79,38.24,38.64,41613,38.404942824202,38.7134326939026,38.1645183350048,38.5637287778396,41695.3020612464,0.0,1.0
2025-04-15,38.555,38.65,38.47,38.65,11957,38.4788965587372,38.5737090389104,38.3940643396348,38.5737090389104,11980.6485172019,0.0,1.0
2025-04-16,37.69,38.15,37.43,38.108,4166,37.615603976107,38.074695985367,37.3561171882644,38.0327788888693,4174.23950176993,0.0,1.0
2025-04-17,37.67,37.9501,37.67,37.775,21631,37.5956434539652,37.8751905665603,37.5956434539652,37.7004361952094,21673.7817241444,0.0,1.0
2025-04-21,36.78,37.2532,36.44,37.2532,19153,36.7074002186579,37.1796661725314,36.3680713422483,37.1796661725314,19190.8807434948,0.0,1.0
2025-04-22,37.8015,37.93,37.41,37.5,7352,37.7268838870472,37.8551302418078,37.3361566661226,37.4259790157605,7366.54076260503,0.0,1.0
2025-04-23,38.5971,39.325,38.44,38.95,26075,38.5209134578455,39.2473766611941,38.3641235564222,38.8731168710365,26126.5710534448,0.0,1.0
2025-04-24,39.4325,39.44,38.675,38.675,11018,39.354664467706,39.3621496635091,38.5986596915876,38.5986596915876,11039.7913659388,0.0,1.0
2025-04-25,39.65,39.71,39.3478,39.4,18708,39.5717351459974,39.6316167124226,39.2701316564357,39.3222286192256,18745.0006238867,0.0,1.0
2025-04-28,39.8515,39.86,39.46,39.74,52285,39.7728374065754,39.7813206284856,39.3821101856509,39.6615574956352,52388.4091094674,0.0,1.0
2025-04-29,40.03,40.13,39.62,39.62,22084,39.9509850666904,40.0507876773991,39.5417943627848,39.5417943627848,22127.6776661275,0.0,1.0
2025-04-30,40.2781,40.32,39.39,39.43,7685,40.1985953438587,40.2404126377456,39.3122483581548,39.3521694024383,7700.1993689635,0.0,1.0
2025-05-01,40.34,40.74,40.34,40.5,20076,40.2603731598874,40.6595836027222,40.2603731598874,40.4200573370213,20115.706250008,0.0,1.0
2025-05-02,41.24,41.27,40.92,40.92,4023,41.1585966562656,41.1885374394782,40.8392283019978,40.8392283019978,4030.9566768172,0.0,1.0
2025-05-05,41.13,41.36,40.97,40.97,15772,41.0488137844861,41.2783597891161,40.8891296073522,40.8891296073522,15803.1938122697,0.0,1.0
2025-05-06,40.87,41.04,40.68,40.7034,112034,40.7893269966435,40.9589914348482,40.5997020362969,40.6230558472028,112255.580494789,0.0,1.0
2025-05-07,41.2256,41.2256,40.8729,41.16,5230,41.1442250803236,41.1442250803236,40.792221272354,41.0787545676987,5240.34387764204,0.0,1.0
2025-05-08,41.23,41.58,41.19,41.29,35395,41.1486163951948,41.4979255326752,41.1086953509113,41.20849796162,35465.0041202945,0.0,1.0
2025-05-09,41.1548,41.26,41.08,41.08,10843,41.0735648319418,41.1785571784074,40.9989124791317,40.9989124791317,10864.4452514862,0.0,1.0
2025-05-12,42.05,42.07,41.9796,41.9796,8271,41.9669978030061,41.9869583251478,41.8967367650671,41.8967367650671,8287.35835793065,0.0,1.0
2025-05-13,42.4506,42.6,42.24,42.24,72508,42.3668070615051,42.5159121619039,42.1566227633526,42.1566227633526,72651.4060956156,0.0,1.0
2025-05-14,42.6278,42.67,42.5818,42.63,28107,42.5436572876809,42.5857739894,42.4977480867549,42.5458529451165,28162.5899366893,0.0,1.0
2025-05-15,43.0278,43.07,42.9164,42.9164,12521,42.9428677305157,42.9849844322347,42.8316876221862,42.8316876221862,12545.7639946379,0.0,1.0
2025-05-16,43.28,43.34,42.96,43.01,41470,43.194569914723,43.2544514811482,42.8752015604552,42.9251028658095,41552.0192362936,0.0,1.0
2025-05-19,43.4,43.4,43.054,43.054,37860,43.3143330475734,43.3143330475734,42.9690160145214,42.9690160145214,37934.8793895847,0.0,1.0
2025-05-20,43.2843,43.33,43.16,43.25,72738,43.1988614269835,43.2444712200773,43.0748067818726,43.1646291315104,72881.8609888962,0.0,1.0
2025-05-21,42.73,43.28,42.73,43.1299,16252,42.6456555558252,43.194569914723,42.6456555558252,43.0447661960492,16284.1431547684,0.0,1.0
2025-05-22,42.52,42.7399,42.52,42.7399,5293,42.4360700733369,42.6555360142853,42.4360700733369,42.6555360142853,5303.468478845,0.0,1.0
2025-05-23,42.4,42.46,42.4,42.455,2081,42.3163069404865,42.3761885069117,42.3163069404865,42.3711983763763,2085.11579529122,0.0,1.0
2025-05-27,43.13,43.17,42.7375,42.7375,89447,43.04486599866,43.0847870429434,42.6531407516283,42.6531407516283,89623.9079968351,0.0,1.0
2025-05-28,42.88,43.13,42.81,43.13,7565,42.7953594718882,43.04486599866,42.7254976443921,43.04486599866,7579.96203333883,0.0,1.0
2025-05-29,42.75,43.01,42.72,43.01,13553,42.6656160779669,42.9251028658095,42.6356752947543,42.9251028658095,13579.8050810101,0.0,1.0
2025-05-30,42.82,42.9,42.68,42.68,32391,42.735477905463,42.81531999403,42.5957542504708,42.5957542504708,32455.0628184902,0.0,1.0
2025-06-02,43.12,43.12,42.61,42.61,2215,43.0348857375891,43.0348857375891,42.5258924229747,42.5258924229747,2219.38082007211,0.0,1.0
2025-06-03,43.2703,43.29,43.13,43.1323,5883,43.1848890614842,43.2045501757939,43.04486599866,43.0471614587063,5894.63537899966,0.0,1.0
2025-06-04,43.2141,43.39,43.2141,43.26,23861,43.128799994266,43.3043527865026,43.128799994266,43.1746093925813,23908.1922111696,0.0,1.0
2025-06-05,43.25,43.32,43.18,43.32,6046,43.1646291315104,43.2344909590065,43.0947673040143,43.2344909590065,6057.95775988983,0.0,1.0
2025-06-06,43.54,43.6,43.44,43.56,28708,43.4540567025656,43.5139382689908,43.3542540918569,43.4740172247073,28764.7785926095,0.0,1.0
2025-06-09,43.52,43.6589,43.52,43.579,4315,43.4340961804239,43.5727220066982,43.4340961804239,43.492979720742,4323.5341935039,0.0,1.0
2025-06-10,43.46,43.61,43.3005,43.52,3111,43.3742146139986,43.5239185300617,43.2150294499183,43.4340961804239,3117.15292606968,0.0,1.0
2025-06-11,43.47,43.57,43.4585,43.47,7724,43.3841948750695,43.4839974857782,43.372717574838,43.3841948750695,7739.27650304153,0.0,1.0
2025-06-12,43.6792,43.6792,43.5876,43.59,14640,43.5929819366721,43.5929819366721,43.5015627452629,43.50395800792,14668.9549462102,0.0,1.0
2025-06-13,43.12,43.3,43.1,43.26,8954,43.1052159986188,43.2851542843273,43.0852228557623,43.2451679986143,8957.07099605698,0.07046936,1.0
2025-06-16,43.5886,43.72,43.541,43.61,12097,43.5736553357466,43.7050102843139,43.5260716557482,43.5950479986031,12101.1489657473,0.0,1.0
2025-06-17,43.3569,43.628,43.31,43.6,9794,43.3420347757541,43.6130418271739,43.2951508557556,43.5850514271748,9797.35909486063,0.0,1.0
2025-06-18,43.3445,43.61,43.33,43.53,10435,43.329639027183,43.5950479986031,43.3151439986121,43.5150754271771,10438.5789416858,0.0,1.0
2025-06-20,43.2979,43.55,43.24,43.55,2366,43.2830550043274,43.5350685700336,43.2251748557578,43.5350685700336,2366.81147829694,0.0,1.0
2025-06-23,43.95,43.95,43.66,43.66,11518,43.9349314271636,43.9349314271636,43.6450308557443,43.6450308557443,11521.9503833577,0.0,1.0
2025-06-24,44.3993,44.43,44.17,44.17,8441,44.3840773814349,44.4147668557197,44.1548559985852,44.1548559985852,8443.89505000191,0.0,1.0
2025-06-25,44.302,44.42,44.28,44.42,5681,44.2868107414381,44.4047702842914,44.2648182842959,44.4047702842914,5682.94843964705,0.0,1.0
2025-06-26,44.6753,44.6753,44.46,44.46,6748,44.6599827528547,44.6599827528547,44.4447565700044,44.4447565700044,6750.31439372264,0.0,1.0
2025-06-27,44.8863,44.91,44.71,44.71,33079,44.8709104099908,44.8946022842757,44.6946708557107,44.6946708557107,33090.3452622927,0.0,1.0
2025-06-30,45.15,45.16,44.95,44.95,10221,45.1345199985538,45.144516569982,44.9345885699887,44.9345885699887,10224.5055450858,0.0,1.0
2025-07-01,45.0,45.0401,45.0,45.03,14345,44.98457142713,45.0246576785573,44.98457142713,45.0145611414147,14349.9199730218,0.0,1.0
2025-07-02,45.08,45.1092,44.9576,44.9576,74453,45.064543998556,45.0937339871265,44.9421859642742,44.9421859642742,74478.5355002715,0.0,1.0
2025-07-03,45.51,45.5799,45.09,45.09,7726,45.4943965699708,45.5642726042543,45.0745405699843,45.0745405699843,7728.64982304404,0.0,1.0
2025-07-07,45.335,45.45,45.21,45.28,48866,45.3194565699764,45.4344171414013,45.1944994271233,45.264475427121,48882.7598049275,0.0,1.0
2025-07-08,45.29,45.4311,45.25,45.38,26636,45.2744719985493,45.4155236214019,45.2344857128363,45.3644411414035,26645.1354758738,0.0,1.0
2025-07-09,45.44,45.51,45.33,45.33,9541,45.424420569973,45.4943965699708,45.3144582842623,45.3144582842623,9544.27232224479,0.0,1.0
2025-07-10,45.25,45.369,45.2,45.34,9705,45.2344857128363,45.3534449128325,45.184502855695,45.3244548556905,9708.32857010643,0.0,1.0
2025-07-11,45.1,45.14,45.0,45.0,11076,45.0845371414125,45.1245234271255,44.98457142713,44.98457142713,11079.798788511,0.0,1.0
2025-07-14,45.31,45.41,45.18,45.18,12096,45.2944651414058,45.3944308556883,45.1645097128385,45.1645097128385,12100.1486227725,0.0,1.0
2025-07-15,44.89,45.28,44.89,45.28,18166,44.8746091414192,45.264475427121,44.8746091414192,45.264475427121,18172.2304796037,0.0,1.0
2025-07-16,45.0025,45.08,44.61,44.9,12408,44.9870705699871,45.064543998556,44.5947051414282,44.8846057128475,12412.2556308996,0.0,1.0
2025-07-17,45.416,45.416,45.1547,45.1547,5766,45.4004287985452,45.4004287985452,45.139218387125,45.139218387125,5767.97759250219,0.0,1.0
2025-07-18,45.3754,45.48,45.29,45.48,52522,45.3598427185465,45.464406855686,45.2744719985493,45.464406855686,52540.0137206729,0.0,1.0
2025-07-21,45.3422,45.591,45.3422,45.4231,5530,45.3266541014047,45.5753687985396,45.3266541014047,45.4075263642593,5531.89665045736,0.0,1.0
2025-07-22,45.2558,45.33,45.16,45.16,5347,45.2402837242647,45.3144582842623,45.144516569982,45.144516569982,5348.83388607513,0.0,1.0
2025-07-23,45.5328,45.5328,45.39,45.44,3199,45.5171887528272,45.5171887528272,45.3744377128318,45.424420569973,3200.09717627723,0.0,1.0
2025-07-24,45.5451,45.67,45.52,45.52,31944,45.529484535684,45.6543417128228,45.5043931413991,45.5043931413991,31954.955985933,0.0,1.0
2025-07-25,45.7271,45.79,45.52,45.58,6873,45.7114221356781,45.7743005699618,45.5043931413991,45.5643725699686,6875.35726556843,0.0,1.0
2025-07-28,45.6786,45.77,45.6332,45.77,8779,45.6629387642511,45.7543074271053,45.6175543299669,45.7543074271053,8782.0109754729,0.0,1.0
2025-07-29,45.7074,45.86,45.69,45.86,22147,45.6917288899645,45.8442765699596,45.6743348556793,45.8442765699596,22154.5958621481,0.0,1.0
2025-07-30,45.7689,45.94,45.6,45.89,5182,45.7532078042482,45.9242491413856,45.5843657128251,45.8742662842443,5183.7772952387,0.0,1.0
2025-07-31,45.5601,46.07,45.5601,46.07,7483,45.5444793928263,46.0542045699529,45.5444793928263,46.0542045699529,7485.56648017584,0.0,1.0
2025-08-01,45.0931,45.13,44.91,45.1,17177,45.077639507127,45.1145268556973,44.8946022842757,45.0845371414125,17182.8912775599,0.0,1.0
2025-08-04,45.9337,45.9337,45.58,45.5808,7967,45.9179513013858,45.9179513013858,45.5643725699686,45.5651722956828,7969.7324799627,0.0,1.0
2025-08-05,45.6434,46.07,45.6434,46.05,3919,45.6277508328237,46.0542045699529,45.6277508328237,46.0342114270964,3920.34411810893,0.0,1.0
2025-08-06,45.9203,45.9203,45.645,45.645,37581,45.9045558956719,45.9045558956719,45.6293502842522,45.6293502842522,37593.8893346904,0.0,1.0
2025-08-07,45.5009,46.12,45.39,46.12,5157,45.4852996899711,46.1041874270941,45.3744377128318,46.1041874270941,5158.76872086954,0.0,1.0
2025-08-08,45.8068,45.86,45.7577,45.7577,1449,45.7910948099613,45.8442765699596,45.7420116442486,45.7420116442486,1449.49697043629,0.0,1.0
2025-08-11,45.74,45.9746,45.74,45.94,13121,45.7243177128206,45.9588372785273,45.7243177128206,45.9242491413856,13125.5001719079,0.0,1.0
2025-08-12,46.3623,46.38,45.89,45.89,2823,46.3464043528006,46.3640982842286,45.8742662842443,45.8742662842443,2823.96821776512,0.0,1.0
2025-08-13,46.5137,46.5137,46.4,46.5,16383,46.4977524442244,46.4977524442244,46.3840914270851,46.4840571413677,16388.6189555954,0.0,1.0
2025-08-14,46.3831,46.4,46.121,46.121,7305,46.3671972213714,46.3840914270851,46.1051870842369,46.1051870842369,7307.50543066744,0.0,1.0
2025-08-15,46.0914,46.2,46.0914,46.2,7369,46.0755972328093,46.1841599985201,46.0755972328093,46.1841599985201,7371.52738105249,0.0,1.0
2025-08-18,46.1224,46.1224,46.01,46.03,4595,46.1065866042369,46.1065866042369,45.9942251413834,46.0142182842399,4596.57596905091,0.0,1.0
2025-08-19,45.7445,46.0,45.7445,46.0,13716,45.7288161699633,45.9842285699551,45.7288161699633,45.9842285699551,13720.7042418939,0.0,1.0
2025-08-20,45.817,45.817,45.46,45.46,15150,45.8012913128181,45.8012913128181,45.4444137128295,45.4444137128295,15155.1960677087,0.0,1.0
2025-08-21,45.6862,45.73,45.59,45.59,11084,45.6705361585366,45.7143211413923,45.5743691413968,45.5743691413968,11087.8015323091,0.0,1.0
2025-08-22,46.2218,46.3,46.2218,46.29,3673,46.2059525242337,46.2841257128026,46.2059525242337,46.2741291413744,3674.25974631643,0.0,1.0
2025-08-25,46.1387,46.29,46.1387,46.241,24022,46.1228810156649,46.2741291413744,46.1228810156649,46.225145941376,24030.2389398348,0.0,1.0
2025-08-26,46.3752,46.3752,46.24,46.26,17471,46.3592999299431,46.3592999299431,46.2241462842331,46.2441394270896,17476.9921121411,0.0,1.0
2025-08-27,46.4532,46.4791,46.4,46.4173,4945,46.4372731870834,46.4631643070826,46.3840914270851,46.401385495656,4946.6960102191,0.0,1.0
2025-08-28,46.5711,46.5711,46.41,46.41,9887,46.5551327642225,46.5551327642225,46.3940879985134,46.3940879985134,9890.3909915139,0.0,1.0
2025-08-29,46.2414,46.47,46.2073,46.47,2398,46.2255458042331,46.4540674270829,46.1914574956627,46.4540674270829,2398.82245348946,0.0,1.0
2025-09-02,46.0497,46.0497,45.87,45.87,7070,46.0339115299535,46.0339115299535,45.8542731413878,45.8542731413878,7072.42483159738,0.0,1.0
2025-09-03,46.3123,46.3123,46.1173,46.3,4298,46.2964214956594,46.2964214956594,46.1014883528085,46.2841257128026,4299.47410554534,0.0,1.0
2025-09-04,46.8696,46.8696,46.5,46.5,4189,46.8535304213558,46.8535304213558,46.4840571413677,46.4840571413677,4190.43672129582,0.0,1.0
2025-09-05,46.6129,46.88,46.4403,46.88,3296,46.5969184327926,46.8639268556412,46.424377609941,46.8639268556412,3297.13044482956,0.0,1.0
2025-09-08,46.7019,46.8062,46.69,46.75,11961,46.6858879185041,46.7901521585007,46.6739919985044,46.7339714270739,11965.1023211791,0.0,1.0
2025-09-09,46.9112,46.9112,46.73,46.73,4859,46.8951161584973,46.8951161584973,46.7139782842174,46.7139782842174,4860.66651438921,0.0,1.0
2025-09-10,46.8913,46.943,46.79,46.9,9243,46.8752229813551,46.9269052556392,46.7739577127869,46.8839199984977,9246.17011576444,0.0,1.0
2025-09-11,47.4553,47.4553,47.3526,47.37,6122,47.4390296099085,47.4390296099085,47.3363648213404,47.3537588556255,6124.09969151897,0.0,1.0
2025-09-12,47.2938,47.429,47.2938,47.3175,8080,47.2938,47.429,47.2938,47.3175,8080,0.01622058,1.0
2025-09-15,47.6085,47.64,47.57,47.580176,12287,47.6085,47.64,47.57,47.580176,12287,0.0,1.0
2025-09-16,47.4809,47.519,47.3748,47.381,3502,47.4809,47.519,47.3748,47.381,3502,0.0,1.0
2025-09-17,47.5002,47.55,47.47,47.5,11665,47.5002,47.55,47.47,47.5,11665,0.0,1.0
2025-09-18,48.0415,48.11,47.83,47.83,4437,48.0415,48.11,47.83,47.83,4437,0.0,1.0
2025-09-19,48.2028,48.23,48.13,48.13,9270,48.2028,48.23,48.13,48.13,9270,0.0,1.0
2025-09-22,48.3659,48.3659,48.1,48.1,7306,48.3659,48.3659,48.1,48.1,7306,0.0,1.0
2025-09-23,48.2292,48.5,48.18,48.37,5715,48.2292,48.5,48.18,48.37,5715,0.0,1.0
2025-09-24,48.1525,48.3172,48.06,48.2928,22573,48.1525,48.3172,48.06,48.2928,22573,0.0,1.0
2025-09-25,47.9226,47.975,47.64,47.84,22857,47.9226,47.975,47.64,47.84,22857,0.0,1.0
2025-09-26,48.2258,48.2258,47.9001,48.18,2194,48.2258,48.2258,47.9001,48.18,2194,0.0,1.0
2025-09-29,48.2525,48.4,48.21,48.4,6404,48.2525,48.4,48.21,48.4,6404,0.0,1.0
2025-09-30,48.412,48.412,48.031,48.26,17362,48.412,48.412,48.031,48.26,17362,0.0,1.0
2025-10-01,48.4994,48.5,48.365,48.365,9168,48.4994,48.5,48.365,48.365,9168,0.0,1.0
2025-10-02,48.7075,48.72,48.43,48.47,16047,48.7075,48.72,48.43,48.47,16047,0.0,1.0
2025-10-03,48.6841,48.9,48.68,48.781,4617,48.6841,48.9,48.68,48.781,4617,0.0,1.0
2025-10-06,48.9415,49.05,48.8,48.81,7351,48.9415,49.05,48.8,48.81,7351,0.0,1.0
2025-10-07,48.5938,48.64,48.5938,48.64,10767,48.5938,48.64,48.5938,48.64,10767,0.0,1.0
2025-10-08,48.9539,48.99,48.86,48.86,4135,48.9539,48.99,48.86,48.86,4135,0.0,1.0
2025-10-09,48.7457,48.87,48.695,48.8,4980,48.7457,48.87,48.695,48.8,4980,0.0,1.0
2025-10-10,47.28,47.8,47.27,47.74,11173,47.28,47.8,47.27,47.74,11173,0.0,1.0
2025-10-13,47.9107,48.02,47.69,47.69,5912,47.9107,48.02,47.69,47.69,5912,0.0,1.0
2025-10-14,48.0016,48.18,47.38,47.38,10841,48.0016,48.18,47.38,47.38,10841,0.0,1.0
2025-10-15,48.1377,48.425,48.07,48.3862,10765,48.1377,48.425,48.07,48.3862,10765,0.0,1.0
2025-10-16,47.6547,48.1701,47.45,48.17,4713,47.6547,48.1701,47.45,48.17,4713,0.0,1.0
2025-10-17,47.9298,47.9298,47.65,47.65,13128,47.9298,47.9298,47.65,47.65,13128,0.0,1.0
2025-10-20,48.5837,48.675,48.5204,48.561,2512,48.5837,48.675,48.5204,48.561,2512,0.0,1.0
2025-10-21,48.6627,48.68,48.57,48.58,7473,48.6627,48.68,48.57,48.58,7473,0.0,1.0
2025-10-22,48.2691,48.4187,48.07,48.4187,3634,48.2691,48.4187,48.07,48.4187,3634,0.0,1.0
2025-10-23,48.4484,48.588,48.37,48.37,5137,48.4484,48.588,48.37,48.37,5137,0.0,1.0
2025-10-24,48.8846,49.0,48.865,48.865,14633,48.8846,49.0,48.865,48.865,14633,0.0,1.0
2025-10-27,49.4877,49.52,49.37,49.46,12115,49.4877,49.52,49.37,49.46,12115,0.0,1.0
2025-10-28,49.6563,49.76,49.5375,49.59,20650,49.6563,49.76,49.5375,49.59,20650,0.0,1.0
2025-10-29,49.4249,49.6431,49.36,49.58,8980,49.4249,49.6431,49.36,49.58,8980,0.0,1.0
2025-10-30,48.7082,49.1815,48.7082,49.12,4031,48.7082,49.1815,48.7082,49.12,4031,0.0,1.0
2025-10-31,48.9308,48.96,48.7205,48.7205,3165,48.9308,48.96,48.7205,48.7205,3165,0.0,1.0
2025-11-03,49.1596,49.18,48.92,49.01,15344,49.1596,49.18,48.92,49.01,15344,0.0,1.0
2025-11-04,48.6144,48.998,48.55,48.55,25891,48.6144,48.998,48.55,48.55,25891,0.0,1.0
2025-11-05,49.002,49.2,49.002,49.15,6170,49.002,49.2,49.002,49.15,6170,0.0,1.0
2025-11-06,48.2456,48.53,48.235,48.24,17589,48.2456,48.53,48.235,48.24,17589,0.0,1.0
2025-11-07,48.6866,48.72,48.1,48.16,20965,48.6866,48.72,48.1,48.16,20965,0.0,1.0
2025-11-10,49.5159,49.6,49.2725,49.324,8200,49.5159,49.6,49.2725,49.324,8200,0.0,1.0
2025-11-11,49.5909,49.66,49.36,49.39,8104,49.5909,49.66,49.36,49.39,8104,0.0,1.0
2025-11-12,49.7144,49.87,49.7144,49.87,5930,49.7144,49.87,49.7144,49.87,5930,0.0,1.0
2025-11-13,48.8785,49.65,48.83,49.6,8842,48.8785,49.65,48.83,49.6,8842,0.0,1.0
2025-11-14,48.7147,49.05,48.5192,48.5192,5696,48.7147,49.05,48.5192,48.5192,5696,0.0,1.0
2025-11-17,47.9464,48.6532,47.8,48.48,14448,47.9464,48.6532,47.8,48.48,14448,0.0,1.0
2025-11-18,47.6594,47.909,47.395,47.67,12967,47.6594,47.909,47.395,47.67,12967,0.0,1.0
2025-11-19,47.6745,47.87,47.51,47.6838,29508,47.6745,47.87,47.51,47.6838,29508,0.0,1.0
2025-11-20,46.8864,48.6,46.8864,48.6,12220,46.8864,48.6,46.8864,48.6,12220,0.0,1.0
2025-11-21,47.6832,48.07,47.1015,47.13,8830,47.6832,48.07,47.1015,47.13,8830,0.0,1.0
2025-11-24,48.4502,48.5099,48.0,48.1,16038,48.4502,48.5099,48.0,48.1,16038,0.0,1.0
2025-11-25,49.0473,49.0473,48.7,48.825,10871,49.0473,49.0473,48.7,48.825,10871,0.0,1.0
2025-11-26,49.403,49.6,49.403,49.42,21888,49.403,49.6,49.403,49.42,21888,0.0,1.0