date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-18,25.0627,25.0627,25.04,25.04,25044,24.578804455779,24.578804455779,24.5565427337321,24.5565427337321,25537.054087772,0.0,1.0
2023-04-19,25.0035,25.0035,24.97,24.97,5000,24.5207474537887,24.5207474537887,24.4878942516489,24.4878942516489,5098.43756743572,0.0,1.0
2023-04-20,24.9842,25.03,24.9842,25.03,5201,24.5018200865858,24.5467358077202,24.5018200865858,24.5467358077202,5303.39475764663,0.0,1.0
2023-04-21,24.9839,25.039,24.95,24.95,5506,24.5015258788055,24.5555620411309,24.4682803996252,24.4682803996252,5614.3994492602,0.0,1.0
2023-04-24,25.0382,25.0382,25.0,25.0,5614,24.5547774870499,24.5547774870499,24.5173150296846,24.5173150296846,5724.52570071682,0.0,1.0
2023-04-25,24.8854,25.0,24.88,25.0,6200,24.4049276575885,24.5173150296846,24.3996319175421,24.5173150296846,6322.06258362028,0.0,1.0
2023-04-26,24.7791,24.89,24.7791,24.89,6000,24.3006800340823,24.409438843554,24.3006800340823,24.409438843554,6118.12508092285,0.0,1.0
2023-04-27,25.031,25.031,24.88,24.88,6200,24.5477165003214,24.5477165003214,24.3996319175421,24.3996319175421,6322.06258362028,0.0,1.0
2023-04-28,25.1944,25.1944,25.11,25.11,6401,24.7079616713554,24.7079616713554,24.6251912158152,24.6251912158152,6527.0197738312,0.0,1.0
2023-05-01,25.0838,25.13,25.0838,25.13,6617,24.5994970696641,24.6448050678389,24.5994970696641,24.6448050678389,6747.27227674441,0.0,1.0
2023-05-02,25.0787,25.0787,24.97,24.97,6818,24.594495537398,24.594495537398,24.4878942516489,24.4878942516489,6952.22946695534,0.0,1.0
2023-05-03,25.026,25.12,25.026,25.12,7050,24.5428130373154,24.6349981418271,24.5428130373154,24.6349981418271,7188.79697008437,0.0,1.0
2023-05-04,24.9003,24.93,24.9003,24.93,7414,24.4195399773462,24.4486665476015,24.4195399773462,24.4486665476015,7559.96322499367,0.0,1.0
2023-05-05,25.0857,25.0857,25.01,25.01,7525,24.6013603856063,24.6013603856063,24.5271219556964,24.5271219556964,7673.14853899075,0.0,1.0
2023-05-08,25.0445,25.0899,25.04,25.0899,10600,24.5609558504374,24.6054792945313,24.5565427337321,24.6054792945313,10808.6876429637,0.0,1.0
2023-05-09,24.9806,25.11,24.9806,25.11,9099,24.4982895932215,24.6251912158152,24.4982895932215,24.6251912158152,9278.13668521952,0.0,1.0
2023-05-10,25.085,25.085,25.04,25.04,8407,24.6006739007855,24.6006739007855,24.5565427337321,24.5565427337321,8572.5129258864,0.0,1.0
2023-05-11,25.115,25.115,25.09,25.09,8700,24.6300946788211,24.6300946788211,24.6055773637914,24.6055773637914,8871.28136733814,0.0,1.0
2023-05-12,25.045,25.07,25.0279,25.07,10008,24.561446196738,24.5859635117677,24.5446763532577,24.5859635117677,10205.0326349793,0.0,1.0
2023-05-15,25.0654,25.0654,25.05,25.05,9300,24.5814523258022,24.5814523258022,24.5663496597439,24.5663496597439,9483.09387543043,0.0,1.0
2023-05-16,24.9754,24.98,24.9754,24.98,9600,24.4931899916954,24.4977011776608,24.4931899916954,24.4977011776608,9789.00012947655,0.0,1.0
2023-05-17,25.1301,25.14,25.02,25.02,13598,24.644903137099,24.6546119938508,24.5369288817083,24.5369288817083,13865.7108083982,0.0,1.0
2023-05-18,25.195,25.195,25.13,25.13,10212,24.7085500869161,24.7085500869161,24.6448050678389,24.6448050678389,10413.0488877307,0.0,1.0
2023-05-19,25.112,25.14,25.112,25.14,10600,24.6271526010176,24.6546119938508,24.6271526010176,24.6546119938508,10808.6876429637,0.0,1.0
2023-05-22,25.075,25.1572,25.075,25.11,11498,24.5908669747736,24.6714799065912,24.5908669747736,24.6251912158152,11724.3670300752,0.0,1.0
2023-05-23,24.9415,25.03,24.9415,25.03,11400,24.4599445125151,24.5467358077202,24.4599445125151,24.5467358077202,11624.4376537534,0.0,1.0
2023-05-24,24.8037,24.8037,24.8,24.8,11810,24.3248050720715,24.3248050720715,24.3211765094471,24.3211765094471,12042.5095342831,0.0,1.0
2023-05-25,24.813,24.82,24.813,24.82,12200,24.3339255132625,24.3407903614708,24.3339255132625,24.3407903614708,12440.1876645432,0.0,1.0
2023-05-26,25.0262,25.0262,24.97,24.97,12605,24.5430091758357,24.5430091758357,24.4878942516489,24.4878942516489,12853.1611075054,0.0,1.0
2023-05-30,25.0567,25.06,25.0567,25.06,13000,24.5729203001719,24.5761565857558,24.5729203001719,24.5761565857558,13255.9376753328,0.0,1.0
2023-05-31,25.0098,25.0098,24.95,24.95,13500,24.5269258171762,24.5269258171762,24.4682803996252,24.4682803996252,13765.7814320764,0.0,1.0
2023-06-01,25.1605,25.1605,25.08,25.08,14000,24.6747161921751,24.6747161921751,24.5957704377796,24.5957704377796,14275.62518882,0.0,1.0
2023-06-02,25.43,25.43,25.37,25.37,14600,24.9390128481951,24.9390128481951,24.8801712921239,24.8801712921239,14887.4376969123,0.0,1.0
2023-06-05,25.37,25.4,25.37,25.4,15100,24.8801712921239,24.9095920701595,24.8801712921239,24.9095920701595,15397.2814536558,0.0,1.0
2023-06-06,25.48,25.48,25.41,25.41,15600,24.9880474782545,24.9880474782545,24.9193989961714,24.9193989961714,15907.1252103994,0.0,1.0
2023-06-07,25.3933,25.58,25.3933,25.56,29550,24.9030214297316,25.0861167383733,24.9030214297316,25.0665028863495,30131.766023545,0.0,1.0
2023-06-08,25.46,25.46,25.46,25.46,100,24.9684336262308,24.9684336262308,24.9684336262308,24.9684336262308,101.968751348714,0.0,1.0
2023-06-09,25.43,25.49,25.43,25.49,16700,24.9390128481951,24.9978544042664,24.9390128481951,24.9978544042664,17028.7814752353,0.0,1.0
2023-06-12,25.59,25.59,25.5,25.5,17300,25.0959236643851,25.0959236643851,25.0076613302783,25.0076613302783,17640.5939833276,0.0,1.0
2023-06-13,25.7204,25.7204,25.72,25.72,17852,25.22380597958,25.22380597958,25.2234137025395,25.2234137025395,18203.4614907724,0.0,1.0
2023-06-14,25.7332,25.81,25.7332,25.81,18400,25.2363588448752,25.3116760366464,25.2363588448752,25.3116760366464,18762.2502481634,0.0,1.0
2023-06-15,25.9648,25.9648,25.84,25.84,19000,25.4634872513102,25.4634872513102,25.341096814682,25.341096814682,19374.0627562557,0.0,1.0
2023-06-16,25.8947,25.8947,25.89,25.89,19700,25.3947406999669,25.3947406999669,25.3901314447413,25.3901314447413,20087.8440156967,0.0,1.0
2023-06-20,25.845,25.845,25.8,25.8,20401,25.3460002776879,25.3460002776879,25.3018691106345,25.3018691106345,20802.6449626512,0.0,1.0
2023-06-21,25.7881,25.7881,25.75,25.75,22401,25.2901988686803,25.2901988686803,25.2528344805751,25.2528344805751,22842.0199896255,0.0,1.0
2023-06-22,25.7731,25.7731,25.72,25.75,21999,25.2754884796625,25.2754884796625,25.2234137025395,25.2528344805751,22432.1056092037,0.0,1.0
2023-06-23,25.701,25.701,25.68,25.68,22601,25.2047805431169,25.2047805431169,25.184185998492,25.184185998492,23045.9574923229,0.0,1.0
2023-06-26,25.6711,25.71,25.6711,25.71,23400,25.1754578343414,25.2136067765276,25.1754578343414,25.2136067765276,23860.6878155991,0.0,1.0
2023-06-27,25.862,25.862,25.81,25.81,24200,25.3626720519081,25.3626720519081,25.3116760366464,25.3116760366464,24676.4378263888,0.0,1.0
2023-06-28,25.8862,25.8862,25.86,25.86,25000,25.3864048128568,25.3864048128568,25.3607106667057,25.3607106667057,25492.1878371786,0.0,1.0
2023-06-29,25.8737,25.8737,25.85,25.85,25900,25.374146155342,25.374146155342,25.3509037406938,25.3509037406938,26409.906599317,0.0,1.0
2023-06-30,26.1199,26.12,26.04,26.04,27301,25.6155926737543,25.6156907430144,25.5372353349194,25.5372353349194,27838.4888057125,0.0,1.0
2023-07-03,26.11,26.11,26.07,26.11,27828,25.6058838170026,25.6058838170026,25.5666561129551,25.6058838170026,28375.8641253202,0.0,1.0
2023-07-05,25.9881,26.02,25.9881,26.02,28700,25.4863373889178,25.5176214828957,25.4863373889178,25.5176214828957,29265.031637081,0.0,1.0
2023-07-06,25.7762,25.7762,25.76,25.76,29700,25.2785286267262,25.2785286267262,25.262641406587,25.262641406587,30284.7191505681,0.0,1.0
2023-07-07,25.7819,25.86,25.7819,25.86,30700,25.284118574553,25.3607106667057,25.284118574553,25.3607106667057,31304.4066640553,0.0,1.0
2023-07-10,25.865,25.865,25.82,25.82,31801,25.3656141297117,25.3656141297117,25.3214829626582,25.3214829626582,32427.0826164046,0.0,1.0
2023-07-11,26.0247,26.0247,25.95,25.95,32900,25.5222307381213,25.5222307381213,25.4489730008126,25.4489730008126,33547.719193727,0.0,1.0
2023-07-12,26.23,26.23,26.2,26.2,34135,25.7235669291451,25.7235669291451,25.6941461511094,25.6941461511094,34807.0332728835,0.0,1.0
2023-07-13,26.4356,26.4356,26.39,26.39,35305,25.9251973279492,25.9251973279492,25.880477745335,25.880477745335,36000.0676636635,0.0,1.0
2023-07-14,26.3197,26.36,26.3197,26.36,36500,25.8115350554716,25.8510569672994,25.8115350554716,25.8510569672994,37218.5942422806,0.0,1.0
2023-07-17,26.3869,26.3869,26.3869,26.3869,0,25.8774375982714,25.8774375982714,25.8774375982714,25.8774375982714,0,0.0,1.0
2023-07-18,26.5007,26.5007,26.5,26.5,10899,25.9890404162865,25.9890404162865,25.9883539314656,25.9883539314656,11113.5742094964,0.0,1.0
2023-07-19,26.57,26.57,26.5,26.5,282,26.0570024135488,26.0570024135488,25.9883539314656,25.9883539314656,287.551878803374,0.0,1.0
2023-07-20,26.38,26.38,26.38,26.38,282,25.8706708193232,25.8706708193232,25.8706708193232,25.8706708193232,287.551878803374,0.0,1.0
2023-07-21,26.3487,26.3487,26.3487,26.3487,10,25.839975140906,25.839975140906,25.839975140906,25.839975140906,10.1968751348714,0.0,1.0
2023-07-24,26.3729,26.3729,26.3729,26.3729,33,25.8637079018547,25.8637079018547,25.8637079018547,25.8637079018547,33.6496879450757,0.0,1.0
2023-07-25,26.42,26.42,26.42,26.42,33,25.9098985233707,25.9098985233707,25.9098985233707,25.9098985233707,33.6496879450756,0.0,1.0
2023-07-26,26.454,26.454,26.454,26.454,0,25.943242071811,25.943242071811,25.943242071811,25.943242071811,0,0.0,1.0
2023-07-27,26.2395,26.2395,26.2395,26.2395,11,25.7328835088563,25.7328835088563,25.7328835088563,25.7328835088563,11.2165626483586,0.0,1.0
2023-07-28,26.4747,26.4747,26.455,26.4621,1980,25.9635424086556,25.9635424086556,25.9442227644122,25.9511856818806,2018.98127670454,0.0,1.0
2023-07-31,26.5734,26.58,26.5734,26.58,2204,26.0603367683928,26.0668093395606,26.0603367683928,26.0668093395606,2247.39127972566,0.0,1.0
2023-08-01,26.5005,26.5005,26.5005,26.5005,2204,25.9888442777662,25.9888442777662,25.9888442777662,25.9888442777662,2247.39127972566,0.0,1.0
2023-08-02,26.2222,26.2222,26.2222,26.2222,2,25.7159175268558,25.7159175268558,25.7159175268558,25.7159175268558,2.03937502697428,0.0,1.0
2023-08-03,26.1629,26.1629,26.1629,26.1629,2,25.6577624556054,25.6577624556054,25.6577624556054,25.6577624556054,2.03937502697428,0.0,1.0
2023-08-04,26.104,26.104,26.104,26.104,1,25.5999996613954,25.5999996613954,25.5999996613954,25.5999996613954,1.01968751348714,0.0,1.0
2023-08-07,26.267,26.267,26.267,26.267,2,25.759852555389,25.759852555389,25.759852555389,25.759852555389,2.03937502697428,0.0,1.0
2023-08-08,26.1751,26.1751,26.1751,26.1751,8,25.6697269053399,25.6697269053399,25.6697269053399,25.6697269053399,8.15750010789713,0.0,1.0
2023-08-09,26.0809,26.0809,26.0809,26.0809,8,25.577345662308,25.577345662308,25.577345662308,25.577345662308,8.15750010789714,0.0,1.0
2023-08-10,26.0666,26.0666,26.0666,26.0666,0,25.563321758111,25.563321758111,25.563321758111,25.563321758111,0,0.0,1.0
2023-08-11,26.0487,26.0487,26.0487,26.0487,11,25.5457673605498,25.5457673605498,25.5457673605498,25.5457673605498,11.2165626483586,0.0,1.0
2023-08-14,26.0595,26.0595,26.0595,26.0595,0,25.5563588406426,25.5563588406426,25.5563588406426,25.5563588406426,0,0.0,1.0
2023-08-15,25.7895,25.7895,25.7895,25.7895,0,25.291571838322,25.291571838322,25.291571838322,25.291571838322,0,0.0,1.0
2023-08-16,25.6071,25.6071,25.6071,25.6071,0,25.1126935078654,25.1126935078654,25.1126935078654,25.1126935078654,0,0.0,1.0
2023-08-17,25.4744,25.4744,25.4744,25.4744,0,24.9825555996879,24.9825555996879,24.9825555996879,24.9825555996879,0,0.0,1.0
2023-08-18,25.4838,25.4838,25.4838,25.4838,0,24.991774110139,24.991774110139,24.991774110139,24.991774110139,0,0.0,1.0
2023-08-21,25.5071,25.5071,25.5071,25.5071,0,25.0146242477467,25.0146242477467,25.0146242477467,25.0146242477467,0,0.0,1.0
2023-08-22,25.4444,25.4444,25.4444,25.4444,4,24.9531348216522,24.9531348216522,24.9531348216522,24.9531348216522,4.07875005394858,0.0,1.0
2023-08-23,25.6361,25.6499,25.6361,25.6499,129,25.1411335932999,25.1546671511963,25.1411335932999,25.1546671511963,131.539689239841,0.0,1.0
2023-08-24,25.4253,25.4253,25.4253,25.4253,129,24.9344035929696,24.9344035929696,24.9344035929696,24.9344035929696,131.539689239841,0.0,1.0
2023-08-25,25.5285,25.5285,25.5285,25.5285,0,25.0356110694121,25.0356110694121,25.0356110694121,25.0356110694121,0,0.0,1.0
2023-08-28,25.6785,25.6785,25.6785,25.6785,1,25.1827149595902,25.1827149595902,25.1827149595902,25.1827149595902,1.01968751348714,0.0,1.0
2023-08-29,25.9758,25.9758,25.9758,25.9758,1,25.4742748699232,25.4742748699232,25.4742748699232,25.4742748699232,1.01968751348714,0.0,1.0
2023-08-30,26.0623,26.0623,26.06,26.06,43204,25.5591047799259,25.5591047799259,25.5568491869432,25.5568491869432,44054.5793326985,0.0,1.0
2023-08-31,26.0678,26.0678,26.0678,26.0678,43204,25.5644985892325,25.5644985892325,25.5644985892325,25.5644985892325,44054.5793326984,0.0,1.0
2023-09-01,26.1297,26.1297,26.1297,26.1297,0,25.625203461246,25.625203461246,25.625203461246,25.625203461246,0,0.0,1.0
2023-09-05,25.9636,25.9636,25.9636,25.9636,31,25.4623104201887,25.4623104201887,25.4623104201887,25.4623104201887,31.6103129181014,0.0,1.0
2023-09-06,25.8516,25.8516,25.8516,25.8516,31,25.3524728488557,25.3524728488557,25.3524728488557,25.3524728488557,31.6103129181015,0.0,1.0
2023-09-07,25.8141,25.8141,25.8141,25.8141,0,25.3156968763112,25.3156968763112,25.3156968763112,25.3156968763112,0,0.0,1.0
2023-09-08,25.8256,25.8256,25.8256,25.8256,0,25.3269748412249,25.3269748412249,25.3269748412249,25.3269748412249,0,0.0,1.0
2023-09-11,25.9213,25.9213,25.9213,25.9213,12,25.4208271231585,25.4208271231585,25.4208271231585,25.4208271231585,12.2362501618457,0.0,1.0
2023-09-12,25.9017,25.9017,25.9017,25.9017,12,25.4016055481752,25.4016055481752,25.4016055481752,25.4016055481752,12.2362501618457,0.0,1.0
2023-09-13,25.8462,25.855,25.8462,25.855,230,25.3471771088093,25.3558072036998,25.3471771088093,25.3558072036998,234.528128102043,0.0,1.0
2023-09-14,26.0857,26.0857,26.0857,26.0857,230,25.5820529867937,25.5820529867937,25.5820529867937,25.5820529867937,234.528128102043,0.0,1.0
2023-09-15,25.8569,25.8569,25.8569,25.8569,0,25.357670519642,25.357670519642,25.357670519642,25.357670519642,0,0.0,1.0
2023-09-18,25.837,25.837,25.837,25.837,1,25.3381547368784,25.3381547368784,25.3381547368784,25.3381547368784,1.01968751348714,0.0,1.0
2023-09-19,25.7659,25.7659,25.7659,25.7659,1,25.268427492934,25.268427492934,25.268427492934,25.268427492934,1.01968751348714,0.0,1.0
2023-09-20,25.612,25.612,25.612,25.612,0,25.1174989016112,25.1174989016112,25.1174989016112,25.1174989016112,0,0.0,1.0
2023-09-21,25.205,25.205,25.205,25.205,0,24.718357012928,24.718357012928,24.718357012928,24.718357012928,0,0.0,1.0
2023-09-22,25.1423,25.1972,25.1423,25.1972,276,24.6568675868335,24.7107076106387,24.6568675868335,24.7107076106387,281.433753722452,0.0,1.0
2023-09-25,25.2214,25.2214,25.2214,25.2214,0,24.7344403715875,24.7344403715875,24.7344403715875,24.7344403715875,0,0.0,1.0
2023-09-26,24.9902,24.9902,24.9902,24.9902,15,24.5077042421929,24.5077042421929,24.5077042421929,24.5077042421929,15.2953127023072,0.0,1.0
2023-09-27,25.0543,25.0543,25.0543,25.0543,28,24.570566637929,24.570566637929,24.570566637929,24.570566637929,28.55125037764,0.0,1.0
2023-09-28,25.2088,25.2088,25.2088,25.2088,28,24.7220836448125,24.7220836448125,24.7220836448125,24.7220836448125,28.55125037764,0.0,1.0
2023-09-29,25.1289,25.1289,25.1289,25.1289,0,24.6437263059776,24.6437263059776,24.6437263059776,24.6437263059776,0,0.0,1.0
2023-10-02,25.0069,25.0069,25.0069,25.0069,0,24.5240818086328,24.5240818086328,24.5240818086328,24.5240818086328,0,0.0,1.0
2023-10-03,24.7611,24.7611,24.7611,24.7611,1,24.2830275672609,24.2830275672609,24.2830275672609,24.2830275672609,1.01968751348714,0.0,1.0
2023-10-04,24.8698,24.8698,24.8698,24.8698,1,24.38962885301,24.38962885301,24.38962885301,24.38962885301,1.01968751348714,0.0,1.0
2023-10-05,24.8084,24.8084,24.6917,24.7216,1544,24.3294143272971,24.3294143272971,24.2149675007385,24.244290209514,1574.39752082415,0.0,1.0
2023-10-06,24.94,24.94,24.94,24.94,100,24.4584734736133,24.4584734736133,24.4584734736133,24.4584734736133,101.968751348714,0.0,1.0
2023-10-09,25.1748,25.1748,25.1748,25.1748,0,24.6887400963721,24.6887400963721,24.6887400963721,24.6887400963721,0,0.0,1.0
2023-10-10,25.2808,25.2808,25.2808,25.2808,0,24.792693512098,24.792693512098,24.792693512098,24.792693512098,0,0.0,1.0
2023-10-11,25.3132,25.3132,25.3132,25.3132,0,24.8244679523765,24.8244679523765,24.8244679523765,24.8244679523765,0,0.0,1.0
2023-10-12,25.16,25.18,25.0772,25.0772,2022,24.6742258458746,24.6938396978983,24.5930244984962,24.5930244984962,2061.808152271,0.0,1.0
2023-10-13,25.0755,25.0755,25.0501,25.0501,1250,24.5913573210742,24.5913573210742,24.5664477290041,24.5664477290041,1274.60939185893,0.0,1.0
2023-10-16,25.2731,25.2731,25.2731,25.2731,60,24.7851421790688,24.7851421790688,24.7851421790688,24.7851421790688,61.1812508092287,0.0,1.0
2023-10-17,25.3121,25.3121,25.3121,25.3121,2,24.8233891905152,24.8233891905152,24.8233891905152,24.8233891905152,2.03937502697428,0.0,1.0
2023-10-18,25.0496,25.0496,25.0496,25.0496,20,24.5659573827035,24.5659573827035,24.5659573827035,24.5659573827035,20.3937502697428,0.0,1.0
2023-10-19,24.9138,24.9138,24.9138,24.9138,2,24.4327793274622,24.4327793274622,24.4327793274622,24.4327793274622,2.03937502697429,0.0,1.0
2023-10-20,24.7072,24.7072,24.7072,24.7072,12,24.2301682360569,24.2301682360569,24.2301682360569,24.2301682360569,12.2362501618457,0.0,1.0
2023-10-23,24.6315,24.6901,24.6315,24.6901,650,24.155929806147,24.2133983925766,24.155929806147,24.2133983925766,662.796883766643,0.0,1.0
2023-10-24,24.7248,24.7248,24.7248,24.7248,650,24.2474284258378,24.2474284258378,24.2474284258378,24.2474284258378,662.796883766643,0.0,1.0
2023-10-25,24.4585,24.4585,24.4585,24.4585,0,23.9862699861416,23.9862699861416,23.9862699861416,23.9862699861416,0,0.0,1.0
2023-10-26,24.3456,24.3456,24.3456,24.3456,0,23.8755497914675,23.8755497914675,23.8755497914675,23.8755497914675,0,0.0,1.0
2023-10-27,24.2779,24.2779,24.2779,24.2779,0,23.8091569023672,23.8091569023672,23.8091569023672,23.8091569023672,0,0.0,1.0
2023-10-30,24.4081,24.4081,24.4081,24.4081,0,23.9368430790418,23.9368430790418,23.9368430790418,23.9368430790418,0,0.0,1.0
2023-10-31,24.4164,24.4499,24.4164,24.4499,194,23.9449828276316,23.9778360297714,23.9449828276316,23.9778360297714,197.819377616506,0.0,1.0
2023-11-01,24.54,24.54,24.54,24.54,49,24.0661964331384,24.0661964331384,24.0661964331384,24.0661964331384,49.9646881608699,0.0,1.0
2023-11-02,24.695,24.695,24.695,24.695,120,24.2182037863224,24.2182037863224,24.2182037863224,24.2182037863224,122.362501618457,0.0,1.0
2023-11-03,24.8054,24.8054,24.8054,24.8054,120,24.3264722494935,24.3264722494935,24.3264722494935,24.3264722494935,122.362501618457,0.0,1.0
2023-11-06,24.735,24.735,24.7196,24.7196,122,24.2574314903699,24.2574314903699,24.2423288243116,24.2423288243116,124.401876645431,0.0,1.0
2023-11-07,24.7406,24.7406,24.7406,24.7406,122,24.2629233689366,24.2629233689366,24.2629233689366,24.2629233689366,124.401876645431,0.0,1.0
2023-11-08,24.73,24.73,24.73,24.73,0,24.252528027364,24.252528027364,24.252528027364,24.252528027364,0,0.0,1.0
2023-11-09,24.645,24.645,24.645,24.645,123,24.1691691562631,24.1691691562631,24.1691691562631,24.1691691562631,125.421564158918,0.0,1.0
2023-11-10,24.7603,24.7898,24.75,24.75,744,24.28224301318,24.311173444915,24.2721418793877,24.2721418793877,758.647510034432,0.0,1.0
2023-11-13,24.77,24.77,24.77,24.77,0,24.2917557314115,24.2917557314115,24.2917557314115,24.2917557314115,0,0.0,1.0
2023-11-14,24.9951,24.9951,24.9951,24.9951,7,24.5125096359388,24.5125096359388,24.5125096359388,24.5125096359388,7.13781259440998,0.0,1.0
2023-11-15,24.965,25.15,24.965,25.15,1045,24.482990788643,24.6644189198627,24.482990788643,24.6644189198627,1065.57345159406,0.0,1.0
2023-11-16,24.9741,24.9741,24.9741,24.9741,3,24.4919150913138,24.4919150913138,24.4919150913138,24.4919150913138,3.05906254046143,0.0,1.0
2023-11-17,25.015,25.015,25.015,25.015,1,24.5320254187024,24.5320254187024,24.5320254187024,24.5320254187024,1.01968751348714,0.0,1.0
2023-11-20,25.0824,25.0824,25.0824,25.0824,132,24.5981241000224,24.5981241000224,24.5981241000224,24.5981241000224,134.598751780303,0.0,1.0
2023-11-21,25.065,25.065,25.065,25.065,94,24.5810600487618,24.5810600487618,24.5810600487618,24.5810600487618,95.8506262677912,0.0,1.0
2023-11-22,25.0949,25.0949,25.0949,25.0949,3,24.6103827575373,24.6103827575373,24.6103827575373,24.6103827575373,3.05906254046142,0.0,1.0
2023-11-24,25.075,25.075,25.075,25.075,3,24.5908669747736,24.5908669747736,24.5908669747736,24.5908669747736,3.05906254046143,0.0,1.0
2023-11-27,25.0857,25.0857,25.0857,25.0857,4,24.6013603856063,24.6013603856063,24.6013603856063,24.6013603856063,4.07875005394857,0.0,1.0
2023-11-28,25.145,25.145,25.08,25.125,244,24.6595154568567,24.6595154568567,24.5957704377796,24.639901604833,248.803753290863,0.0,1.0
2023-11-29,25.1563,25.1563,25.1563,25.1563,8,24.6705972832502,24.6705972832502,24.6705972832502,24.6705972832502,8.15750010789712,0.0,1.0
2023-11-30,25.138,25.138,25.138,25.138,20,24.6526506086484,24.6526506086484,24.6526506086484,24.6526506086484,20.3937502697429,0.0,1.0
2023-12-01,25.3005,25.3005,25.3005,25.3005,0,24.8120131563414,24.8120131563414,24.8120131563414,24.8120131563414,0,0.0,1.0
2023-12-04,25.215,25.215,25.215,25.215,0,24.7281639389399,24.7281639389399,24.7281639389399,24.7281639389399,0,0.0,1.0
2023-12-05,25.15,25.15,25.15,25.15,0,24.6644189198627,24.6644189198627,24.6644189198627,24.6644189198627,0,0.0,1.0
2023-12-06,25.0894,25.09,25.0894,25.09,173,24.6049889482307,24.6055773637914,24.6049889482307,24.6055773637914,176.405939833276,0.0,1.0
2023-12-07,25.1989,25.1989,25.1989,25.1989,1,24.7123747880607,24.7123747880607,24.7123747880607,24.7123747880607,1.01968751348714,0.0,1.0
2023-12-08,25.2485,25.2485,25.2485,25.2485,1,24.7610171410796,24.7610171410796,24.7610171410796,24.7610171410796,1.01968751348714,0.0,1.0
2023-12-11,25.2911,25.2911,25.2911,25.2911,0,24.8027946458902,24.8027946458902,24.8027946458902,24.8027946458902,0,0.0,1.0
2023-12-12,25.3251,25.3251,25.3251,25.3251,0,24.8361381943306,24.8361381943306,24.8361381943306,24.8361381943306,0,0.0,1.0
2023-12-13,25.7047,25.7047,25.3,25.3,1128,25.2084091057413,25.2084091057413,24.8115228100408,24.8115228100408,1150.2075152135,0.0,1.0
2023-12-14,26.0364,26.0364,26.0364,26.0364,1128,25.5337048415552,25.5337048415552,25.5337048415552,25.5337048415552,1150.2075152135,0.0,1.0
2023-12-15,25.9961,25.9961,25.9961,25.9961,0,25.4941829297273,25.4941829297273,25.4941829297273,25.4941829297273,0,0.0,1.0
2023-12-18,26.0474,26.0474,26.0474,26.0474,2,25.5444924601682,25.5444924601682,25.5444924601682,25.5444924601682,2.03937502697429,0.0,1.0
2023-12-19,26.2165,26.2165,26.2165,26.2165,3,25.710327579029,25.710327579029,25.710327579029,25.710327579029,3.05906254046143,0.0,1.0
2023-12-20,25.9956,25.9956,25.9956,25.9956,2,25.4936925834267,25.4936925834267,25.4936925834267,25.4936925834267,2.03937502697429,0.0,1.0
2023-12-21,26.1653,26.1653,26.1653,26.1653,42,25.6601161178482,25.6601161178482,25.6601161178482,25.6601161178482,42.82687556646,0.0,1.0
2023-12-22,26.1856,26.23,26.1856,26.23,1444,25.6800241776523,25.7235669291451,25.6800241776523,25.7235669291451,1472.42876947544,0.0,1.0
2023-12-26,26.033,26.033,26.033,26.033,2,25.8045721380031,25.8045721380031,25.8045721380031,25.8045721380031,2.01770444871361,0.2796,1.0
2023-12-27,26.1138,26.1138,26.1138,26.1138,8,25.8846631543574,25.8846631543574,25.8846631543574,25.8846631543574,8.07081779485441,0.0,1.0
2023-12-28,26.0741,26.0741,26.0741,26.0741,1,25.8453115039952,25.8453115039952,25.8453115039952,25.8453115039952,1.0088522243568,0.0,1.0
2023-12-29,25.9291,25.9291,25.9291,25.9291,15,25.7015838137555,25.7015838137555,25.7015838137555,25.7015838137555,15.132783365352,0.0,1.0
2024-01-02,25.785,25.785,25.785,25.785,2,25.5587482264207,25.5587482264207,25.5587482264207,25.5587482264207,2.0177044487136,0.0,1.0
2024-01-03,25.5809,25.5809,25.5809,25.5809,6,25.3564391120902,25.3564391120902,25.3564391120902,25.3564391120902,6.05311334614081,0.0,1.0
2024-01-04,25.4585,25.4585,25.4585,25.4585,6,25.2351131170189,25.2351131170189,25.2351131170189,25.2351131170189,6.0531133461408,0.0,1.0
2024-01-05,25.4645,25.4645,25.4645,25.4645,0,25.2410604697185,25.2410604697185,25.2410604697185,25.2410604697185,0,0.0,1.0
2024-01-08,25.7028,25.7028,25.16,25.16,368,25.4772694944366,25.4772694944366,24.9392323202151,24.9392323202151,371.257618563302,0.0,1.0
2024-01-09,25.5873,25.5873,25.5873,25.5873,368,25.3627829549698,25.3627829549698,25.3627829549698,25.3627829549698,371.257618563302,0.0,1.0
2024-01-10,25.6255,25.6255,25.6255,25.6255,0,25.400647767157,25.400647767157,25.400647767157,25.400647767157,0,0.0,1.0
2024-01-11,25.6054,25.6054,25.6054,25.6054,4,25.3807241356135,25.3807241356135,25.3807241356135,25.3807241356135,4.0354088974272,0.0,1.0
2024-01-12,25.6278,25.6284,25.6278,25.6284,2205,25.4029275856919,25.4035223209618,25.4029275856919,25.4035223209618,2224.51915470675,0.0,1.0
2024-01-16,25.3951,25.3951,25.3951,25.3951,2,25.1722694234934,25.1722694234934,25.1722694234934,25.1722694234934,2.0177044487136,0.0,1.0
2024-01-17,25.245,25.245,25.245,25.245,21,25.023486483459,25.023486483459,25.023486483459,25.023486483459,21.1858967114929,0.0,1.0
2024-01-18,25.3459,25.3459,25.3459,25.3459,21,25.1235011313569,25.1235011313569,25.1235011313569,25.1235011313569,21.1858967114928,0.0,1.0
2024-01-19,25.5551,25.5551,25.5551,25.5551,58,25.330865495482,25.330865495482,25.330865495482,25.330865495482,58.5134290126946,0.0,1.0
2024-01-22,25.6888,25.6888,25.6888,25.6888,132,25.4633923381376,25.4633923381376,25.4633923381376,25.4633923381376,133.168493615098,0.0,1.0
2024-01-23,25.6956,25.6956,25.6956,25.6956,0,25.4701326711971,25.4701326711971,25.4701326711971,25.4701326711971,0,0.0,1.0
2024-01-24,25.6274,25.6274,25.6274,25.6274,20,25.4025310955119,25.4025310955119,25.4025310955119,25.4025310955119,20.177044487136,0.0,1.0
2024-01-25,25.7881,25.7881,25.7881,25.7881,7,25.5618210253155,25.5618210253155,25.5618210253155,25.5618210253155,7.06196557049761,0.0,1.0
2024-01-26,25.8303,25.8303,25.81,25.81,199,25.6036507393025,25.6036507393025,25.583528862669,25.583528862669,200.761592647004,0.0,1.0
2024-01-29,26.0105,26.0105,25.8638,25.8638,964,25.7822695653797,25.7822695653797,25.6368567918751,25.6368567918751,972.533544279958,0.0,1.0
2024-01-30,26.0284,26.0284,26.0284,26.0284,49,25.8000125009335,25.8000125009335,25.8000125009335,25.8000125009335,49.4337589934832,0.0,1.0
2024-01-31,25.7215,25.7215,25.7215,25.7215,11,25.4958054103502,25.4958054103502,25.4958054103502,25.4958054103502,11.0973744679248,0.0,1.0
2024-02-01,25.9682,25.9682,25.82,25.895,3949,25.7403407288477,25.7403407288477,25.5934411171682,25.6677830259129,3983.95743398501,0.0,1.0
2024-02-02,26.1172,26.16,26.1172,26.16,607,25.8880333208872,25.9304577701441,25.8880333208872,25.9304577701441,612.373300184577,0.0,1.0
2024-02-05,25.8532,25.8532,25.8532,25.8532,5,25.6263498021059,25.6263498021059,25.6263498021059,25.6263498021059,5.044261121784,0.0,1.0
2024-02-06,25.9802,25.9802,25.9802,25.9802,5,25.7522354342469,25.7522354342469,25.7522354342469,25.7522354342469,5.044261121784,0.0,1.0
2024-02-07,26.0836,26.0836,26.0836,26.0836,0,25.8547281457695,25.8547281457695,25.8547281457695,25.8547281457695,0,0.0,1.0
2024-02-08,26.1448,26.1448,26.0879,26.0879,160,25.9153911433052,25.9153911433052,25.8589904152042,25.8589904152042,161.416355897088,0.0,1.0
2024-02-09,26.2119,26.2119,26.2119,26.2119,160,25.9819023709954,25.9819023709954,25.9819023709954,25.9819023709954,161.416355897088,0.0,1.0
2024-02-12,26.2851,26.2851,26.2851,26.2851,0,26.0544600739303,26.0544600739303,26.0544600739303,26.0544600739303,0,0.0,1.0
2024-02-13,25.8632,25.87,25.854,25.854,200,25.6362620566052,25.6430023896647,25.6271427824658,25.6271427824658,201.77044487136,0.0,1.0
2024-02-14,26.118,26.118,26.118,26.118,200,25.8888263012471,25.8888263012471,25.8888263012471,25.8888263012471,201.77044487136,0.0,1.0
2024-02-15,26.4325,26.4325,26.4325,26.4325,0,26.2005667052498,26.2005667052498,26.2005667052498,26.2005667052498,0,0.0,1.0
2024-02-16,26.3072,26.3072,26.3072,26.3072,22,26.0763661563737,26.0763661563737,26.0763661563737,26.0763661563737,22.1947489358496,0.0,1.0
2024-02-20,26.149,26.149,26.149,26.149,0,25.9195542901949,25.9195542901949,25.9195542901949,25.9195542901949,0,0.0,1.0
2024-02-21,26.2246,26.2246,26.2246,26.2246,0,25.9944909342095,25.9944909342095,25.9944909342095,25.9944909342095,0,0.0,1.0
2024-02-22,26.5351,26.5351,26.4763,26.4763,2264,26.3022664364125,26.3022664364125,26.2439823799567,26.2439823799567,2284.0414359438,0.0,1.0
2024-02-23,26.5787,26.5787,26.5787,26.5787,0,26.3454838660294,26.3454838660294,26.3454838660294,26.3454838660294,0,0.0,1.0
2024-02-26,26.4931,26.4931,26.4931,26.4931,0,26.2606349675155,26.2606349675155,26.2606349675155,26.2606349675155,0,0.0,1.0
2024-02-27,26.5299,26.5299,26.5299,26.5299,0,26.2971120640729,26.2971120640729,26.2971120640729,26.2971120640729,0,0.0,1.0
2024-02-28,26.5164,26.5164,26.5164,26.5164,0,26.2837305204988,26.2837305204988,26.2837305204988,26.2837305204988,0,0.0,1.0
2024-02-29,26.6926,26.6999,26.6926,26.6999,107,26.4583844447763,26.4656203905608,26.4583844447763,26.4656203905608,107.947188006178,0.0,1.0
2024-03-01,26.8647,26.8647,26.8647,26.8647,107,26.6289743447091,26.6289743447091,26.6289743447091,26.6289743447091,107.947188006178,0.0,1.0
2024-03-04,26.81,26.81,26.81,26.81,17,26.574754312598,26.574754312598,26.574754312598,26.574754312598,17.1504878140656,0.0,1.0
2024-03-05,26.6626,26.6626,26.6626,26.6626,3,26.4286476812785,26.4286476812785,26.4286476812785,26.4286476812785,3.0265566730704,0.0,1.0
2024-03-06,26.7776,26.7776,26.7776,26.7776,31,26.5426386080203,26.5426386080203,26.5426386080203,26.5426386080203,31.2744189550609,0.0,1.0
2024-03-07,26.9789,26.9789,26.9789,26.9789,31,26.742172291091,26.742172291091,26.742172291091,26.742172291091,31.2744189550609,0.0,1.0
2024-03-08,26.9135,26.9135,26.9135,26.9135,0,26.6773461466657,26.6773461466657,26.6773461466657,26.6773461466657,0,0.0,1.0
2024-03-11,26.906,26.906,26.906,26.906,0,26.6699119557912,26.6699119557912,26.6699119557912,26.6699119557912,0,0.0,1.0
2024-03-12,27.0567,27.0567,27.0567,27.0567,0,26.8192896310955,26.8192896310955,26.8192896310955,26.8192896310955,0,0.0,1.0
2024-03-13,27.0688,27.0688,27.0688,27.0688,0,26.8312834590396,26.8312834590396,26.8312834590396,26.8312834590396,0,0.0,1.0
2024-03-14,26.8982,26.8982,26.8982,26.8982,0,26.6621803972818,26.6621803972818,26.6621803972818,26.6621803972818,0,0.0,1.0
2024-03-15,26.8318,26.8318,26.8318,26.8318,0,26.5963630274065,26.5963630274065,26.5963630274065,26.5963630274065,0,0.0,1.0
2024-03-18,26.938,26.938,26.938,26.938,14,26.7016311701889,26.7016311701889,26.7016311701889,26.7016311701889,14.1239311409952,0.0,1.0
2024-03-19,27.0791,27.0791,26.9281,26.9281,283,26.8414930811739,26.8414930811739,26.6918180382346,26.6918180382346,285.505179492975,0.0,1.0
2024-03-20,27.295,27.295,27.295,27.295,29,27.0554986558136,27.0554986558136,27.0554986558136,27.0554986558136,29.2567145063472,0.0,1.0
2024-03-21,27.4546,27.4546,27.4546,27.4546,20,27.2136982376223,27.2136982376223,27.2136982376223,27.2136982376223,20.177044487136,0.0,1.0
2024-03-22,27.3448,27.38,27.34,27.38,568,27.1048616832201,27.1397528190576,27.1001038010604,27.1397528190576,573.028063434662,0.0,1.0
2024-03-25,27.2739,27.2739,27.2739,27.2739,0,27.0345837988201,27.0345837988201,27.0345837988201,27.0345837988201,0,0.0,1.0
2024-03-26,27.29,27.42,27.29,27.41,1203,27.050542528564,27.1794018370547,27.050542528564,27.1694895825554,1213.64922590123,0.0,1.0
2024-03-27,27.5374,27.5374,27.3501,27.3501,1021,27.2957717048764,27.2957717048764,27.1101151781047,27.1101151781047,1030.03812106829,0.0,1.0
2024-03-28,27.6448,27.6448,27.6448,27.6448,1021,27.4022293181988,27.4022293181988,27.4022293181988,27.4022293181988,1030.03812106829,0.0,1.0
2024-04-01,27.5149,27.55,27.5149,27.55,236,27.273469132253,27.3082611455455,27.273469132253,27.3082611455455,238.089124948205,0.0,1.0
2024-04-02,27.3334,27.3334,27.3334,27.3334,3,27.0935617130909,27.0935617130909,27.0935617130909,27.0935617130909,3.0265566730704,0.0,1.0
2024-04-03,27.3821,27.3821,27.3821,27.3821,10,27.1418343925024,27.1418343925024,27.1418343925024,27.1418343925024,10.088522243568,0.0,1.0
2024-04-04,27.1402,27.1402,27.1402,27.1402,10,26.9020569561646,26.9020569561646,26.9020569561646,26.9020569561646,10.088522243568,0.0,1.0
2024-04-05,27.3708,27.3708,27.3708,27.3708,0,27.1306335449182,27.1306335449182,27.1306335449182,27.1306335449182,0,0.0,1.0
2024-04-08,27.386,27.4218,27.386,27.4218,135,27.1457001717571,27.1811860428646,27.1457001717571,27.1811860428646,136.195050288168,0.0,1.0
2024-04-09,27.4464,27.4464,27.4464,27.4464,25,27.2055701889329,27.2055701889329,27.2055701889329,27.2055701889329,25.22130560892,0.0,1.0
2024-04-10,27.1267,27.1267,27.1267,27.1267,19,26.8886754125905,26.8886754125905,26.8886754125905,26.8886754125905,19.1681922627793,0.0,1.0
2024-04-11,27.1961,27.1961,27.1961,27.1961,19,26.9574664588156,26.9574664588156,26.9574664588156,26.9574664588156,19.1681922627792,0.0,1.0
2024-04-12,26.7704,26.7704,26.7704,26.7704,0,26.5355017847808,26.5355017847808,26.5355017847808,26.5355017847808,0,0.0,1.0
2024-04-15,26.5114,26.5114,26.5114,26.5114,40,26.2787743932492,26.2787743932492,26.2787743932492,26.2787743932492,40.354088974272,0.0,1.0
2024-04-16,26.3869,26.3869,26.3869,26.3869,40,26.155366824733,26.155366824733,26.155366824733,26.155366824733,40.3540889742721,0.0,1.0
2024-04-17,26.315,26.315,26.315,26.315,57,26.0840977148831,26.0840977148831,26.0840977148831,26.0840977148831,57.5045767883377,0.0,1.0
2024-04-18,26.2857,26.2857,26.2857,26.2857,57,26.0550548092002,26.0550548092002,26.0550548092002,26.0550548092002,57.5045767883377,0.0,1.0
2024-04-19,26.2776,26.2776,26.2776,26.2776,75,26.0470258830558,26.0470258830558,26.0470258830558,26.0470258830558,75.66391682676,0.0,1.0
2024-04-22,26.4611,26.4611,26.4611,26.4611,6,26.2289157531178,26.2289157531178,26.2289157531178,26.2289157531178,6.0531133461408,0.0,1.0
2024-04-23,26.7185,26.81,26.7,26.81,760,26.4840571839295,26.574754312598,26.4657195131058,26.574754312598,766.727690511169,0.0,1.0
2024-04-24,26.7574,26.7574,26.69,26.69,1402,26.5226158539317,26.5226158539317,26.4558072586065,26.4558072586065,1414.41081854824,0.0,1.0
2024-04-25,26.6252,26.6252,26.6252,26.6252,0,26.3915758494511,26.3915758494511,26.3915758494511,26.3915758494511,0,0.0,1.0
2024-04-26,26.7704,26.7704,26.7704,26.7704,0,26.5355017847808,26.5355017847808,26.5355017847808,26.5355017847808,0,0.0,1.0
2024-04-29,26.8827,26.8827,26.87,26.87,795,26.6468164028079,26.6468164028079,26.6342278395938,26.6342278395938,802.037518363656,0.0,1.0
2024-04-30,26.4994,26.4994,26.4994,26.4994,20,26.26687968785,26.26687968785,26.26687968785,26.26687968785,20.1770444871361,0.0,1.0
2024-05-01,26.4707,26.4707,26.4707,26.4707,5,26.2384315174371,26.2384315174371,26.2384315174371,26.2384315174371,5.044261121784,0.0,1.0
2024-05-02,26.6548,26.6548,26.6548,26.6548,5,26.420916122769,26.420916122769,26.420916122769,26.420916122769,5.04426112178401,0.0,1.0
2024-05-03,26.89,26.89,26.89,26.89,6,26.6540523485923,26.6540523485923,26.6540523485923,26.6540523485923,6.05311334614082,0.0,1.0
2024-05-06,27.1122,27.1122,27.1122,27.1122,1,26.8743026435666,26.8743026435666,26.8743026435666,26.8743026435666,1.0088522243568,0.0,1.0
2024-05-07,27.2186,27.2186,27.2186,27.2186,1,26.979769031439,26.979769031439,26.979769031439,26.979769031439,1.0088522243568,0.0,1.0
2024-05-08,27.1875,27.1875,27.1875,27.1875,1,26.9489419199462,26.9489419199462,26.9489419199462,26.9489419199462,1.0088522243568,0.0,1.0
2024-05-09,27.4119,27.4119,27.3314,27.3314,445,27.1713729109103,27.1713729109103,27.091579262191,27.091579262191,448.939239838777,0.0,1.0
2024-05-10,27.4372,27.48,27.4372,27.44,1144,27.1964509147935,27.2388753640505,27.1964509147935,27.1992263460533,1154.12694466418,0.0,1.0
2024-05-13,27.39,27.39,27.39,27.39,1,27.1496650735569,27.1496650735569,27.1496650735569,27.1496650735569,1.0088522243568,0.0,1.0
2024-05-14,27.5259,27.5259,27.5259,27.5259,1,27.2843726122022,27.2843726122022,27.2843726122022,27.2843726122022,1.0088522243568,0.0,1.0
2024-05-15,27.7537,27.7537,27.7537,27.7537,0,27.5101737696961,27.5101737696961,27.5101737696961,27.5101737696961,0,0.0,1.0
2024-05-16,27.717,27.717,27.717,27.717,9,27.4737957956837,27.4737957956837,27.4737957956837,27.4737957956837,9.0796700192112,0.0,1.0
2024-05-17,27.7515,27.7515,27.7515,27.7515,3,27.5079930737062,27.5079930737062,27.5079930737062,27.5079930737062,3.02655667307041,0.0,1.0
2024-05-20,27.7198,27.7198,27.7198,27.7198,0,27.4765712269435,27.4765712269435,27.4765712269435,27.4765712269435,0,0.0,1.0
2024-05-21,27.7434,28.15,27.7434,28.15,336,27.4999641475618,27.9029964155029,27.4999641475618,27.9029964155029,338.974347383885,0.0,1.0
2024-05-22,27.562,27.562,27.562,27.562,336,27.3201558509447,27.3201558509447,27.3201558509447,27.3201558509447,338.974347383885,0.0,1.0
2024-05-23,27.242,27.242,27.242,27.242,20,27.0029637069674,27.0029637069674,27.0029637069674,27.0029637069674,20.177044487136,0.0,1.0
2024-05-24,27.3983,27.5099,27.3983,27.43,1765,27.1578922447913,27.2685130050034,27.1578922447913,27.189314091554,1780.62417598975,0.0,1.0
2024-05-28,27.3267,27.3267,27.2554,27.2554,150,27.0869205025764,27.0869205025764,27.0162461279964,27.0162461279964,151.32783365352,0.0,1.0
2024-05-29,27.0611,27.0611,27.0611,27.0611,99,26.8236510230752,26.8236510230752,26.8236510230752,26.8236510230752,99.8763702113233,0.0,1.0
2024-05-30,27.1262,27.1262,27.1262,27.1262,2,26.8881797998656,26.8881797998656,26.8881797998656,26.8881797998656,2.0177044487136,0.0,1.0
2024-05-31,27.436,27.436,27.17,27.17,269,27.1952614442536,27.1952614442536,26.9315954745725,26.9315954745725,271.38124835198,0.0,1.0
2024-06-03,27.3215,27.3215,27.3215,27.3215,0,27.0817661302367,27.0817661302367,27.0817661302367,27.0817661302367,0,0.0,1.0
2024-06-04,27.2905,27.2905,27.2905,27.2905,1,27.0510381412889,27.0510381412889,27.0510381412889,27.0510381412889,1.0088522243568,0.0,1.0
2024-06-05,27.4716,27.4716,27.25,27.25,319,27.2305490702711,27.2305490702711,27.0108935105668,27.0108935105668,321.823859569819,0.0,1.0
2024-06-06,27.4578,27.4578,27.4578,27.4578,0,27.2168701590621,27.2168701590621,27.2168701590621,27.2168701590621,0,0.0,1.0
2024-06-07,27.3566,27.3566,27.3566,27.3566,2,27.1165581435292,27.1165581435292,27.1165581435292,27.1165581435292,2.01770444871361,0.0,1.0
2024-06-10,27.4173,27.4173,27.4173,27.4173,19,27.1767255283399,27.1767255283399,27.1767255283399,27.1767255283399,19.1681922627792,0.0,1.0
2024-06-11,27.3769,27.3769,27.2777,27.2777,131,27.1366800201628,27.1366800201628,27.0383504555298,27.0383504555298,132.159641390741,0.0,1.0
2024-06-12,27.5167,27.5167,27.5167,27.5167,131,27.2752533380629,27.2752533380629,27.2752533380629,27.2752533380629,132.159641390741,0.0,1.0
2024-06-13,27.4561,27.4561,27.4561,27.4561,1,27.2151850757972,27.2151850757972,27.2151850757972,27.2151850757972,1.0088522243568,0.0,1.0
2024-06-14,27.3086,27.3086,27.3086,27.3086,1,27.0689793219326,27.0689793219326,27.0689793219326,27.0689793219326,1.0088522243568,0.0,1.0
2024-06-17,27.4833,27.4833,27.4833,27.4833,50,27.2421464080352,27.2421464080352,27.2421464080352,27.2421464080352,50.4426112178402,0.0,1.0
2024-06-18,27.5182,27.5182,27.5182,27.5182,50,27.2767401762378,27.2767401762378,27.2767401762378,27.2767401762378,50.44261121784,0.0,1.0
2024-06-20,27.5489,27.5489,27.5489,27.5489,0,27.3071707975506,27.3071707975506,27.3071707975506,27.3071707975506,0,0.0,1.0
2024-06-21,27.5514,27.5514,27.5514,27.5514,0,27.3096488611754,27.3096488611754,27.3096488611754,27.3096488611754,0,0.0,1.0
2024-06-24,27.6922,27.7243,27.6922,27.7243,724,27.4492134045254,27.4810317414681,27.4492134045254,27.4810317414681,730.409010434325,0.0,1.0
2024-06-25,27.5978,27.5978,27.5978,27.5978,3,27.3556417220521,27.3556417220521,27.3556417220521,27.3556417220521,3.02655667307041,0.0,1.0
2024-06-26,27.6187,27.65,27.6,27.63,702,27.3763583339556,27.4073836905384,27.357822418042,27.3875591815398,708.214261498476,0.0,1.0
2024-06-27,27.638,27.69,27.638,27.69,606,27.3954889851393,27.4470327085356,27.3954889851393,27.4470327085356,611.364447960221,0.0,1.0
2024-06-28,27.6097,27.6097,27.6097,27.6097,2,27.3674373049063,27.3674373049063,27.3674373049063,27.3674373049063,2.0177044487136,0.0,1.0
2024-07-01,27.5084,27.5084,27.47,27.47,362,27.2670261668285,27.2670261668285,27.2289631095512,27.2289631095512,365.204505217162,0.0,1.0
2024-07-02,27.6241,27.6241,27.6241,27.6241,10,27.3817109513853,27.3817109513853,27.3817109513853,27.3817109513853,10.088522243568,0.0,1.0
2024-07-03,27.7333,27.7333,27.7333,27.7333,7,27.4899527705175,27.4899527705175,27.4899527705175,27.4899527705175,7.06196557049761,0.0,1.0
2024-07-05,27.805,27.805,27.805,27.805,61,27.5610236352774,27.5610236352774,27.5610236352774,27.5610236352774,61.5399856857649,0.0,1.0
2024-07-08,27.8037,27.8037,27.8037,27.8037,30,27.5597350421925,27.5597350421925,27.5597350421925,27.5597350421925,30.2655667307041,0.0,1.0
2024-07-09,27.7659,27.7659,27.7659,27.7659,0,27.5222667201852,27.5222667201852,27.5222667201852,27.5222667201852,0,0.0,1.0
2024-07-10,27.998,27.998,27.84,27.84,449,27.7523301471137,27.7523301471137,27.5957165260249,27.5957165260249,452.974648736204,0.0,1.0
2024-07-11,28.1473,28.1473,28.077,28.077,117,27.9003201067881,27.9003201067881,27.8306369576581,27.8306369576581,118.035710249746,0.0,1.0
2024-07-12,28.3235,28.3235,28.3235,28.3235,15,28.0749740310656,28.0749740310656,28.0749740310656,28.0749740310656,15.132783365352,0.0,1.0
2024-07-15,28.3862,28.3862,28.3862,28.3862,0,28.1371238667762,28.1371238667762,28.1371238667762,28.1371238667762,0,0.0,1.0
2024-07-16,28.7537,28.7537,28.7537,28.7537,0,28.5013992196251,28.5013992196251,28.5013992196251,28.5013992196251,0,0.0,1.0
2024-07-17,28.565,28.565,28.565,28.565,0,28.3143549772235,28.3143549772235,28.3143549772235,28.3143549772235,0,0.0,1.0
2024-07-18,28.3376,28.3376,28.3376,28.3376,40,28.0889503099096,28.0889503099096,28.0889503099096,28.0889503099096,40.3540889742721,0.0,1.0
2024-07-19,28.1606,28.1606,28.1606,28.1606,4,27.9135034052722,27.9135034052722,27.9135034052722,27.9135034052722,4.0354088974272,0.0,1.0
2024-07-22,28.385,28.385,28.385,28.385,85,28.1359343962363,28.1359343962363,28.1359343962363,28.1359343962363,85.752439070328,0.0,1.0
2024-07-23,28.3458,28.3458,28.3458,28.3458,85,28.0970783585991,28.0970783585991,28.0970783585991,28.0970783585991,85.752439070328,0.0,1.0
2024-07-24,27.8809,27.8809,27.8809,27.8809,1,27.636257646927,27.636257646927,27.636257646927,27.636257646927,1.0088522243568,0.0,1.0
2024-07-25,27.9153,27.9153,27.9153,27.9153,48,27.6703558024046,27.6703558024046,27.6703558024046,27.6703558024046,48.4249067691265,0.0,1.0
2024-07-26,28.2121,28.3699,28.2121,28.3699,1228,27.9645515159435,28.1209668919423,27.9645515159435,28.1209668919423,1238.87053151015,0.0,1.0
2024-07-29,28.2635,28.2635,28.2635,28.2635,0,28.0155005040699,28.0155005040699,28.0155005040699,28.0155005040699,0,0.0,1.0
2024-07-30,28.3241,28.3241,28.3241,28.3241,5,28.0755687663356,28.0755687663356,28.0755687663356,28.0755687663356,5.04426112178401,0.0,1.0
2024-07-31,28.5496,28.62,28.54,28.62,1254,28.2990901052946,28.3688723769696,28.2895743409753,28.3688723769696,1265.10068934343,0.0,1.0
2024-08-01,28.2566,28.2566,28.2566,28.2566,15,28.0086610484654,28.0086610484654,28.0086610484654,28.0086610484654,15.132783365352,0.0,1.0
2024-08-02,27.7582,27.7582,27.7297,27.7297,717,27.5146342842207,27.5146342842207,27.4863843588978,27.4863843588978,723.347044863828,0.0,1.0
2024-08-05,27.0176,27.0176,27.0176,27.0176,104,26.7805327160033,26.7805327160033,26.7805327160033,26.7805327160033,104.920631333107,0.0,1.0
2024-08-06,27.3337,27.3337,27.3337,27.3337,1,27.0938590807259,27.0938590807259,27.0938590807259,27.0938590807259,1.0088522243568,0.0,1.0
2024-08-07,27.1502,27.72,27.1502,27.72,1063,26.9119692106639,27.4767694720335,26.9119692106639,27.4767694720335,1072.40991449128,0.0,1.0
2024-08-08,27.629,27.629,27.56,27.56,2086,27.3865679560899,27.3865679560899,27.3181734000448,27.3181734000448,2104.46574000829,0.0,1.0
2024-08-09,27.7412,27.7412,27.7412,27.7412,5,27.4977834515719,27.4977834515719,27.4977834515719,27.4977834515719,5.04426112178401,0.0,1.0
2024-08-12,27.6319,27.6319,27.58,27.58,1439,27.3894425098947,27.3894425098947,27.3379979090434,27.3379979090434,1451.73835084944,0.0,1.0
2024-08-13,27.9627,27.9627,27.85,27.85,140,27.7173398887312,27.7173398887312,27.6056287805242,27.6056287805242,141.239311409952,0.0,1.0
2024-08-14,28.01,28.01,28.0,28.0,312,27.7642248525129,27.7642248525129,27.7543125980136,27.7543125980136,314.761893999322,0.0,1.0
2024-08-15,28.33,28.35,28.33,28.35,285,28.0814169964902,28.1012415054888,28.0814169964902,28.1012415054888,287.522883941688,0.0,1.0
2024-08-16,28.4498,28.4498,28.4498,28.4498,285,28.2001658053917,28.2001658053917,28.2001658053917,28.2001658053917,287.522883941688,0.0,1.0
2024-08-19,28.6802,28.6802,28.6802,28.6802,23,28.4285441490553,28.4285441490553,28.4285441490553,28.4285441490553,23.2036011602065,0.0,1.0
2024-08-20,28.579,28.579,28.54,28.54,200,28.3282321335225,28.3282321335225,28.2895743409753,28.2895743409753,201.77044487136,0.0,1.0
2024-08-21,28.7637,28.7637,28.66,28.66,621,28.5113114741244,28.5113114741244,28.4085213949668,28.4085213949668,626.497231325574,0.0,1.0
2024-08-22,28.52,28.68,28.52,28.68,436,28.2697498319767,28.4283459039653,28.2697498319767,28.4283459039653,439.859569819565,0.0,1.0
2024-08-23,29.0315,29.0508,28.9098,28.9098,1480,28.7767616496154,28.795892300799,28.656129512359,28.656129512359,1493.10129204807,0.0,1.0
2024-08-26,29.0035,29.09,29.0035,29.09,104,28.7490073370174,28.8347483384363,28.7490073370174,28.8347483384363,104.920631333107,0.0,1.0
2024-08-27,28.9567,28.9567,28.9567,28.9567,1,28.7026179859607,28.7026179859607,28.7026179859607,28.7026179859607,1.0088522243568,0.0,1.0
2024-08-28,28.8445,28.8445,28.8445,28.8445,2,28.5914024904787,28.5914024904787,28.5914024904787,28.5914024904787,2.0177044487136,0.0,1.0
2024-08-29,28.9036,28.9036,28.9036,28.9036,17,28.6499839145695,28.6499839145695,28.6499839145695,28.6499839145695,17.1504878140656,0.0,1.0
2024-08-30,29.1644,29.1644,29.1644,29.1644,17,28.908495511911,28.908495511911,28.908495511911,28.908495511911,17.1504878140656,0.0,1.0
2024-09-03,28.61,28.83,28.61,28.8,926,28.3589601224703,28.5770297214547,28.3589601224703,28.5472929579568,934.197159754398,0.0,1.0
2024-09-04,28.6667,28.6667,28.6667,28.6667,4,28.4151626054813,28.4151626054813,28.4151626054813,28.4151626054813,4.0354088974272,0.0,1.0
2024-09-05,28.5044,28.5044,28.5044,28.5044,2,28.2542867149578,28.2542867149578,28.2542867149578,28.2542867149578,2.0177044487136,0.0,1.0
2024-09-06,28.1575,28.1575,28.1575,28.1575,2,27.9104306063774,27.9104306063774,27.9104306063774,27.9104306063774,2.0177044487136,0.0,1.0
2024-09-09,28.3982,28.5139,28.3982,28.5139,239,28.1490185721753,28.2637033567321,28.1490185721753,28.2637033567321,241.115681621276,0.0,1.0
2024-09-10,28.4481,28.4481,28.4481,28.4481,239,28.1984807221268,28.1984807221268,28.1984807221268,28.1984807221268,241.115681621275,0.0,1.0
2024-09-11,28.636,28.636,28.576,28.576,302,28.3847319841685,28.3847319841685,28.3252584571727,28.3252584571727,304.673371755754,0.0,1.0
2024-09-12,28.7757,28.7757,28.7757,28.7757,12,28.5232061795236,28.5232061795236,28.5232061795236,28.5232061795236,12.1062266922816,0.0,1.0
2024-09-13,29.0368,29.0368,29.0368,29.0368,25,28.7820151445,28.7820151445,28.7820151445,28.7820151445,25.2213056089201,0.0,1.0
2024-09-16,29.1791,29.1791,29.1791,29.1791,14,28.9230665260249,28.9230665260249,28.9230665260249,28.9230665260249,14.1239311409952,0.0,1.0
2024-09-17,29.1507,29.1507,29.1507,29.1507,14,28.894915723247,28.894915723247,28.894915723247,28.894915723247,14.1239311409952,0.0,1.0
2024-09-18,29.0833,29.0833,29.0833,29.0833,0,28.8281071279217,28.8281071279217,28.8281071279217,28.8281071279217,0,0.0,1.0
2024-09-19,29.3883,29.3883,29.3883,29.3883,54,29.1304308901501,29.1304308901501,29.1304308901501,29.1304308901501,54.4780201152673,0.0,1.0
2024-09-20,29.3608,29.3608,29.3608,29.3608,54,29.103172190277,29.103172190277,29.103172190277,29.103172190277,54.4780201152674,0.0,1.0
2024-09-23,29.4812,29.4812,29.4812,29.4812,1,29.2225157344485,29.2225157344485,29.2225157344485,29.2225157344485,1.0088522243568,0.0,1.0
2024-09-24,29.5323,29.5323,29.5323,29.5323,37,29.2731673549399,29.2731673549399,29.2731673549399,29.2731673549399,37.3275323012016,0.0,1.0
2024-09-25,29.42,29.53,29.42,29.53,409,29.1618527369129,29.270887536405,29.1618527369129,29.270887536405,412.620559761931,0.0,1.0
2024-09-26,29.5535,29.5535,29.5535,29.5535,3,29.2941813344784,29.2941813344784,29.2941813344784,29.2941813344784,3.0265566730704,0.0,1.0
2024-09-27,29.615,29.69,29.615,29.69,100,29.355141699649,29.4294836083937,29.355141699649,29.4294836083937,100.88522243568,0.0,1.0
2024-09-30,29.6492,29.6492,29.59,29.59,107,29.3890416100366,29.3890416100366,29.3303610634008,29.3303610634008,107.947188006178,0.0,1.0
2024-10-01,29.5013,30.19,29.4684,30.19,5242,29.2424393659921,29.9250963333582,29.2098280486894,29.9250963333582,5288.40336007835,0.0,1.0
2024-10-02,29.4359,29.51,29.4359,29.5,1746,29.1776132215667,29.2510630274065,29.1776132215667,29.2411507729072,1761.45598372698,0.0,1.0
2024-10-03,29.2578,29.2578,29.2578,29.2578,1746,29.0010759689344,29.0010759689344,29.0010759689344,29.0010759689344,1761.45598372697,0.0,1.0
2024-10-04,29.4485,29.4485,29.358,29.358,718,29.1901026622358,29.1901026622358,29.1003967590172,29.1003967590172,724.355897088184,0.0,1.0
2024-10-07,29.1528,29.1528,29.1528,29.1528,3,28.8969972966918,28.8969972966918,28.8969972966918,28.8969972966918,3.0265566730704,0.0,1.0
2024-10-08,29.3251,29.36,29.3251,29.36,104,29.0677854417146,29.1023792099171,29.0677854417146,29.1023792099171,104.920631333107,0.0,1.0
2024-10-09,29.4665,29.4665,29.4665,29.4665,104,29.2079447203346,29.2079447203346,29.2079447203346,29.2079447203346,104.920631333107,0.0,1.0
2024-10-10,29.3591,29.3591,29.3591,29.3591,592,29.1014871070122,29.1014871070122,29.1014871070122,29.1014871070122,597.240516819226,0.0,1.0
2024-10-11,29.6,29.6,29.6,29.6,4,29.3402733179001,29.3402733179001,29.3402733179001,29.3402733179001,4.0354088974272,0.0,1.0
2024-10-14,29.775,29.775,29.77,29.77,102,29.5137377716377,29.5137377716377,29.508781644388,29.508781644388,102.902926884394,0.0,1.0
2024-10-15,29.7556,29.97,29.7556,29.97,327,29.494507997909,29.7070267343738,29.494507997909,29.7070267343738,329.894677364674,0.0,1.0
2024-10-16,29.9618,29.97,29.9618,29.97,193,29.6988986856844,29.7070267343738,29.6988986856844,29.7070267343738,194.708479300863,0.0,1.0
2024-10-17,29.884,29.884,29.884,29.884,2,29.6217813456799,29.6217813456799,29.6217813456799,29.6217813456799,2.0177044487136,0.0,1.0
2024-10-18,29.9927,30.0496,29.9927,30.0496,582,29.7295275520872,29.7859282801882,29.7295275520872,29.7859282801882,587.151994575659,0.0,1.0
2024-10-21,29.7394,30.0,29.7394,30.0,392,29.4784501456202,29.7367634978717,29.4784501456202,29.7367634978717,395.470071947866,0.0,1.0
2024-10-22,29.7112,29.7112,29.7112,29.7112,84,29.4504975879322,29.4504975879322,29.4504975879322,29.4504975879322,84.7435868459713,0.0,1.0
2024-10-23,29.5339,29.62,29.5339,29.62,104,29.2747533156598,29.3600978268987,29.2747533156598,29.3600978268987,104.920631333107,0.0,1.0
2024-10-24,29.5875,29.63,29.5875,29.62,542,29.327882999776,29.370010081398,29.327882999776,29.3600978268987,546.797905601386,0.0,1.0
2024-10-25,29.439,29.64,29.439,29.64,101,29.1806860204615,29.3799223358972,29.1806860204615,29.3799223358972,101.894074660037,0.0,1.0
2024-10-28,29.6417,29.6417,29.6417,29.6417,0,29.3816074191621,29.3816074191621,29.3816074191621,29.3816074191621,0,0.0,1.0
2024-10-29,29.5839,29.6,29.5839,29.6,112,29.3243145881562,29.3402733179001,29.3243145881562,29.3402733179001,112.991449127962,0.0,1.0
2024-10-30,29.5693,29.5693,29.5693,29.5693,1,29.3098426965873,29.3098426965873,29.3098426965873,29.3098426965873,1.0088522243568,0.0,1.0
2024-10-31,29.2628,29.2628,29.2628,29.2628,60,29.006032096184,29.006032096184,29.006032096184,29.006032096184,60.5311334614081,0.0,1.0
2024-11-01,29.2318,29.32,29.2318,29.32,117,28.9753041072362,29.0627301919199,28.9753041072362,29.0627301919199,118.035710249746,0.0,1.0
2024-11-04,29.1979,29.1979,29.1979,29.1979,0,28.9417015644836,28.9417015644836,28.9417015644836,28.9417015644836,0,0.0,1.0
2024-11-05,29.5439,29.5439,29.44,29.4434,560,29.2846655701591,29.2846655701591,29.1816772459114,29.1850474124412,564.957245639808,0.0,1.0
2024-11-06,30.0576,30.0576,29.96,29.96,129,29.7938580837876,29.7938580837876,29.6971144798745,29.6971144798745,130.141936942027,0.0,1.0
2024-11-07,30.2387,30.2468,30.234,30.234,228,29.9733690127698,29.9813979389142,29.9687102531551,29.9687102531551,230.01830715335,0.0,1.0
2024-11-08,30.3917,30.45,30.3917,30.45,100,30.1250265066089,30.1828149503398,30.1250265066089,30.1828149503398,100.88522243568,0.0,1.0
2024-11-11,30.5018,30.5018,30.5018,30.5018,75,30.2341604286461,30.2341604286461,30.2341604286461,30.2341604286461,75.6639168267601,0.0,1.0
2024-11-12,30.3285,30.33,30.3285,30.33,103,30.0623810581734,30.0638678963483,30.0623810581734,30.0638678963483,103.911779108751,0.0,1.0
2024-11-13,30.2773,30.42,30.2773,30.42,165,30.011630315137,30.1530781868419,30.011630315137,30.1530781868419,166.460617018872,0.0,1.0
2024-11-14,30.0453,30.0453,30.0453,30.0453,4,29.7816660107535,29.7816660107535,29.7816660107535,29.7816660107535,4.0354088974272,0.0,1.0
2024-11-15,29.8214,29.8214,29.8214,29.8214,60,29.5597306325144,29.5597306325144,29.5597306325144,29.5597306325144,60.531133461408,0.0,1.0
2024-11-18,29.9682,29.9682,29.9682,29.9682,5,29.705242528564,29.705242528564,29.705242528564,29.705242528564,5.044261121784,0.0,1.0
2024-11-19,30.0334,30.06,29.91,29.91,812,29.7698704278993,29.7962370248674,29.6475532073781,29.6475532073781,819.188006177724,0.0,1.0
2024-11-20,30.143,30.143,30.143,30.143,47,29.8785087372116,29.8785087372116,29.8785087372116,29.8785087372116,47.4160545447696,0.0,1.0
2024-11-21,30.3839,30.46,30.3839,30.46,100,30.1172949480995,30.1927272048391,30.1172949480995,30.1927272048391,100.88522243568,0.0,1.0
2024-11-22,30.6143,30.66,30.6143,30.66,100,30.3456732917631,30.3909722948249,30.3456732917631,30.3909722948249,100.88522243568,0.0,1.0
2024-11-25,30.7658,30.81,30.7658,30.81,118,30.4958439474274,30.5396561123142,30.4958439474274,30.5396561123142,119.044562474102,0.0,1.0
2024-11-26,30.8361,30.85,30.8361,30.85,100,30.5655270965574,30.5793051303114,30.5655270965574,30.5793051303114,100.88522243568,0.0,1.0
2024-11-27,30.8419,30.8419,30.8419,30.8419,100,30.571276204167,30.571276204167,30.571276204167,30.571276204167,100.88522243568,0.0,1.0
2024-11-29,30.948,30.948,30.93,30.93,230,30.6764452244044,30.6764452244044,30.6586031663057,30.6586031663057,232.036011602065,0.0,1.0
2024-12-02,30.8637,30.8637,30.8637,30.8637,12,30.5928849189754,30.5928849189754,30.5928849189754,30.5928849189754,12.1062266922816,0.0,1.0
2024-12-03,30.8132,30.86,30.8132,30.86,100,30.542828033754,30.5892173848107,30.542828033754,30.5892173848107,100.88522243568,0.0,1.0
2024-12-04,30.8686,30.8686,30.8686,30.8686,88,30.5977419236801,30.5977419236801,30.5977419236801,30.5977419236801,88.7789957433985,0.0,1.0
2024-12-05,30.7644,30.83,30.7644,30.83,110,30.4944562317975,30.5594806213128,30.4944562317975,30.5594806213128,110.973744679248,0.0,1.0
2024-12-06,30.7788,30.7826,30.7788,30.7826,502,30.5087298782765,30.5124965349862,30.5087298782765,30.5124965349862,506.443816627113,0.0,1.0
2024-12-09,30.5785,30.77,30.5785,30.77,2500,30.3101874206557,30.5000070943171,30.3101874206557,30.5000070943171,2522.130560892,0.0,1.0
2024-12-10,30.4453,30.4453,30.4453,30.4453,175,30.1781561907251,30.1781561907251,30.1781561907251,30.1781561907251,176.54913926244,0.0,1.0
2024-12-11,30.6069,30.6069,30.6069,30.6069,175,30.3383382234336,30.3383382234336,30.3383382234336,30.3383382234336,176.54913926244,0.0,1.0
2024-12-12,30.4384,30.615,30.4384,30.615,1220,30.1713167351206,30.3463671495781,30.1713167351206,30.3463671495781,1230.7997137153,0.0,1.0
2024-12-13,30.3651,30.3651,30.3651,30.3651,18,30.0986599096408,30.0986599096408,30.0986599096408,30.0986599096408,18.1593400384224,0.0,1.0
2024-12-16,30.3406,30.5195,30.3406,30.5195,868,30.0743748861175,30.2517051191098,30.0743748861175,30.2517051191098,875.683730741705,0.0,1.0
2024-12-17,30.1859,30.1859,30.1859,30.1859,2,29.9210323090135,29.9210323090135,29.9210323090135,29.9210323090135,2.0177044487136,0.0,1.0
2024-12-18,29.3952,29.41,29.3908,29.3908,218,29.1372703457546,29.1519404824136,29.1329089537749,29.1329089537749,219.929784909783,0.0,1.0
2024-12-19,29.1546,29.1546,29.1546,29.1546,81,28.8987815025017,28.8987815025017,28.8987815025017,28.8987815025017,81.7170301729008,0.0,1.0
2024-12-20,29.3678,29.3678,29.3678,29.3678,17,29.1101107684266,29.1101107684266,29.1101107684266,29.1101107684266,17.1504878140656,0.0,1.0
2024-12-23,29.4466,29.4466,29.4466,29.4466,7,29.188219333881,29.188219333881,29.188219333881,29.188219333881,7.0619655704976,0.0,1.0
2024-12-24,29.72,29.72,29.72,29.72,23,29.4592203718916,29.4592203718916,29.4592203718916,29.4592203718916,23.2036011602064,0.0,1.0
2024-12-26,29.7309,29.7309,29.7309,29.7309,42061,29.4700247292958,29.4700247292958,29.4700247292958,29.4700247292958,42433.3334086714,0.0,1.0
2024-12-27,29.2017,29.2017,29.17,29.17,101,29.2017,29.2017,29.17,29.17,101,0.2585,1.0
2024-12-30,29.0022,29.12,29.0022,29.12,102,29.0022,29.12,29.0022,29.12,102,0.0,1.0
2024-12-31,28.9024,29.14,28.9024,29.14,777,28.9024,29.14,28.9024,29.14,777,0.0,1.0
2025-01-02,28.9029,28.9029,28.87,28.87,167,28.9029,28.9029,28.87,28.87,167,0.0,1.0
2025-01-03,29.1496,29.19,29.1496,29.19,106,29.1496,29.19,29.1496,29.19,106,0.0,1.0
2025-01-06,29.1587,29.43,29.1587,29.43,428,29.1587,29.43,29.1587,29.43,428,0.0,1.0
2025-01-07,28.9218,28.9218,28.9218,28.9218,4,28.9218,28.9218,28.9218,28.9218,4,0.0,1.0
2025-01-08,28.9912,28.9912,28.77,28.82,588,28.9912,28.9912,28.77,28.82,588,0.0,1.0
2025-01-10,28.5856,28.7011,28.5856,28.7011,462,28.5856,28.7011,28.5856,28.7011,462,0.0,1.0
2025-01-13,28.623,28.623,28.623,28.623,2,28.623,28.623,28.623,28.623,2,0.0,1.0
2025-01-14,28.7118,28.7118,28.71,28.71,104,28.7118,28.7118,28.71,28.71,104,0.0,1.0
2025-01-15,29.0953,29.14,29.08,29.14,1100,29.0953,29.14,29.08,29.14,1100,0.0,1.0
2025-01-16,29.2007,29.2007,29.19,29.19,103,29.2007,29.2007,29.19,29.19,103,0.0,1.0
2025-01-17,29.3858,29.3858,29.3858,29.3858,8,29.3858,29.3858,29.3858,29.3858,8,0.0,1.0
2025-01-21,29.6834,29.6834,29.6834,29.6834,17,29.6834,29.6834,29.6834,29.6834,17,0.0,1.0
2025-01-22,29.5863,29.5863,29.5863,29.5863,17,29.5863,29.5863,29.5863,29.5863,17,0.0,1.0
2025-01-23,29.6708,29.6708,29.6708,29.6708,116,29.6708,29.6708,29.6708,29.6708,116,0.0,1.0
2025-01-24,29.6967,29.6967,29.6967,29.6967,1,29.6967,29.6967,29.6967,29.6967,1,0.0,1.0
2025-01-27,29.6192,29.6192,29.57,29.6,318,29.6192,29.6192,29.57,29.6,318,0.0,1.0
2025-01-28,29.6098,29.6098,29.6098,29.6098,318,29.6098,29.6098,29.6098,29.6098,318,0.0,1.0
2025-01-29,29.5832,29.5832,29.5832,29.5832,0,29.5832,29.5832,29.5832,29.5832,0,0.0,1.0
2025-01-30,29.783,29.783,29.783,29.783,51,29.783,29.783,29.783,29.783,51,0.0,1.0
2025-01-31,29.6786,29.6786,29.6786,29.6786,51,29.6786,29.6786,29.6786,29.6786,51,0.0,1.0
2025-02-03,29.581,29.581,29.581,29.581,46,29.581,29.581,29.581,29.581,46,0.0,1.0
2025-02-04,29.6984,29.6984,29.6984,29.6984,13,29.6984,29.6984,29.6984,29.6984,13,0.0,1.0
2025-02-05,29.775,29.775,29.775,29.775,13,29.775,29.775,29.775,29.775,13,0.0,1.0
2025-02-06,29.8405,29.8405,29.8405,29.8405,1,29.8405,29.8405,29.8405,29.8405,1,0.0,1.0
2025-02-07,29.6816,29.6816,29.6816,29.6816,50,29.6816,29.6816,29.6816,29.6816,50,0.0,1.0
2025-02-10,29.7707,29.8096,29.7707,29.8096,748,29.7707,29.8096,29.7707,29.8096,748,0.0,1.0
2025-02-11,29.7779,29.7779,29.7779,29.7779,748,29.7779,29.7779,29.7779,29.7779,748,0.0,1.0
2025-02-12,29.7065,29.7065,29.7065,29.7065,3,29.7065,29.7065,29.7065,29.7065,3,0.0,1.0
2025-02-13,29.9347,29.9347,29.9347,29.9347,1,29.9347,29.9347,29.9347,29.9347,1,0.0,1.0
2025-02-14,29.9188,29.9188,29.9188,29.9188,1,29.9188,29.9188,29.9188,29.9188,1,0.0,1.0
2025-02-18,29.9577,30.11,29.9577,30.11,168,29.9577,30.11,29.9577,30.11,168,0.0,1.0
2025-02-19,29.9813,29.9813,29.9813,29.9813,6,29.9813,29.9813,29.9813,29.9813,6,0.0,1.0
2025-02-20,29.8474,29.8474,29.8474,29.8474,51,29.8474,29.8474,29.8474,29.8474,51,0.0,1.0
2025-02-21,29.5793,29.5793,29.5793,29.5793,2,29.5793,29.5793,29.5793,29.5793,2,0.0,1.0
2025-02-24,29.5388,29.5388,29.5388,29.5388,29,29.5388,29.5388,29.5388,29.5388,29,0.0,1.0
2025-02-25,29.5366,29.5366,29.5366,29.5366,18,29.5366,29.5366,29.5366,29.5366,18,0.0,1.0
2025-02-26,29.4779,29.4779,29.4779,29.4779,18,29.4779,29.4779,29.4779,29.4779,18,0.0,1.0
2025-02-27,29.2407,29.61,29.2407,29.61,1976,29.2407,29.61,29.2407,29.61,1976,0.0,1.0
2025-02-28,29.571,29.571,29.25,29.25,101,29.571,29.571,29.25,29.25,101,0.0,1.0
2025-03-03,29.3665,29.3665,29.3665,29.3665,16,29.3665,29.3665,29.3665,29.3665,16,0.0,1.0
2025-03-04,29.0297,29.33,29.0297,29.3,300,29.0297,29.33,29.0297,29.3,300,0.0,1.0
2025-03-05,29.2279,29.2279,29.2279,29.2279,12,29.2279,29.2279,29.2279,29.2279,12,0.0,1.0
2025-03-06,28.8165,29.09,28.76,28.964,3616,28.8165,29.09,28.76,28.964,3616,0.0,1.0
2025-03-07,28.9339,28.9339,28.91,28.91,138,28.9339,28.9339,28.91,28.91,138,0.0,1.0
2025-03-10,28.576,28.576,28.576,28.576,4,28.576,28.576,28.576,28.576,4,0.0,1.0
2025-03-11,28.4032,28.4032,28.4032,28.4032,6,28.4032,28.4032,28.4032,28.4032,6,0.0,1.0
2025-03-12,28.3326,28.3326,28.3326,28.3326,0,28.3326,28.3326,28.3326,28.3326,0,0.0,1.0
2025-03-13,28.1514,28.1514,28.1514,28.1514,0,28.1514,28.1514,28.1514,28.1514,0,0.0,1.0
2025-03-14,28.4203,28.4203,28.4203,28.4203,13,28.4203,28.4203,28.4203,28.4203,13,0.0,1.0
2025-03-17,28.5902,28.5902,28.5902,28.5902,24,28.5902,28.5902,28.5902,28.5902,24,0.0,1.0
2025-03-18,28.4681,28.4681,28.4681,28.4681,31,28.4681,28.4681,28.4681,28.4681,31,0.0,1.0
2025-03-19,28.6149,28.6149,28.6149,28.6149,2,28.6149,28.6149,28.6149,28.6149,2,0.0,1.0
2025-03-20,28.6065,28.6065,28.6065,28.6065,25,28.6065,28.6065,28.6065,28.6065,25,0.0,1.0
2025-03-21,28.5503,28.5503,28.5503,28.5503,25,28.5503,28.5503,28.5503,28.5503,25,0.0,1.0
2025-03-24,28.7427,28.7427,28.7427,28.7427,1,28.7427,28.7427,28.7427,28.7427,1,0.0,1.0
2025-03-25,28.6751,28.6751,28.6751,28.6751,1,28.6751,28.6751,28.6751,28.6751,1,0.0,1.0
2025-03-26,28.6649,28.6649,28.6649,28.6649,0,28.6649,28.6649,28.6649,28.6649,0,0.0,1.0
2025-03-27,28.6594,28.6594,28.6594,28.6594,2,28.6594,28.6594,28.6594,28.6594,2,0.0,1.0
2025-03-28,28.517,28.517,28.517,28.517,2,28.517,28.517,28.517,28.517,2,0.0,1.0
2025-03-31,28.6669,28.6669,28.6669,28.6669,30,28.6669,28.6669,28.6669,28.6669,30,0.0,1.0
2025-04-01,28.7231,28.7231,28.7231,28.7231,30,28.7231,28.7231,28.7231,28.7231,30,0.0,1.0
2025-04-02,28.8178,28.8178,28.8178,28.8178,2,28.8178,28.8178,28.8178,28.8178,2,0.0,1.0
2025-04-03,28.3603,28.3603,28.3603,28.3603,16,28.3603,28.3603,28.3603,28.3603,16,0.0,1.0
2025-04-04,27.5029,27.5029,27.5029,27.5029,28,27.5029,27.5029,27.5029,27.5029,28,0.0,1.0
2025-04-07,27.5029,27.5029,27.5029,27.5029,0,27.5029,27.5029,27.5029,27.5029,0,0.0,1.0
2025-04-08,27.2906,27.2906,27.2906,27.2906,78,27.2906,27.2906,27.2906,27.2906,78,0.0,1.0
2025-04-09,27.4682,27.4682,27.4682,27.4682,1,27.4682,27.4682,27.4682,27.4682,1,0.0,1.0
2025-04-10,27.4007,27.4007,27.4007,27.4007,2,27.4007,27.4007,27.4007,27.4007,2,0.0,1.0
2025-04-11,27.4086,27.4086,27.4086,27.4086,2,27.4086,27.4086,27.4086,27.4086,2,0.0,1.0
2025-04-14,27.5802,27.5802,27.5802,27.5802,7,27.5802,27.5802,27.5802,27.5802,7,0.0,1.0
2025-04-15,27.5851,27.5851,27.5851,27.5851,8,27.5851,27.5851,27.5851,27.5851,8,0.0,1.0
2025-04-16,27.5871,27.5871,27.5871,27.5871,8,27.5871,27.5871,27.5871,27.5871,8,0.0,1.0
2025-04-17,27.6753,27.6753,27.6753,27.6753,0,27.6753,27.6753,27.6753,27.6753,0,0.0,1.0
2025-04-21,27.54,27.54,27.54,27.54,17,27.54,27.54,27.54,27.54,17,0.0,1.0
2025-04-22,27.6628,27.6628,27.6628,27.6628,0,27.6628,27.6628,27.6628,27.6628,0,0.0,1.0
2025-04-23,27.6596,27.6596,27.6596,27.6596,2,27.6596,27.6596,27.6596,27.6596,2,0.0,1.0
2025-04-24,27.7449,27.7449,27.73,27.73,181,27.7449,27.7449,27.73,27.73,181,0.0,1.0
2025-04-25,27.76,27.76,27.76,27.76,0,27.76,27.76,27.76,27.76,0,0.0,1.0
2025-04-28,27.8288,27.8288,27.8288,27.8288,10,27.8288,27.8288,27.8288,27.8288,10,0.0,1.0
2025-04-29,27.89,27.89,27.89,27.89,10,27.89,27.89,27.89,27.89,10,0.0,1.0
2025-04-30,27.924,27.924,27.924,27.924,3,27.924,27.924,27.924,27.924,3,0.0,1.0
2025-05-01,27.8548,27.8548,27.8548,27.8548,42,27.8548,27.8548,27.8548,27.8548,42,0.0,1.0
2025-05-02,27.8103,27.8134,27.8103,27.8134,5385,27.8103,27.8134,27.8103,27.8134,5385,0.0,1.0
2025-05-05,27.795,27.795,27.795,27.795,4,27.795,27.795,27.795,27.795,4,0.0,1.0
2025-05-06,27.87,27.87,27.87,27.87,1,27.87,27.87,27.87,27.87,1,0.0,1.0
2025-05-07,27.8629,27.93,27.8629,27.92,1000,27.8629,27.93,27.8629,27.92,1000,0.0,1.0
2025-05-08,27.7651,27.7651,27.7651,27.7651,2,27.7651,27.7651,27.7651,27.7651,2,0.0,1.0
2025-05-09,27.7626,27.86,27.7626,27.86,802,27.7626,27.86,27.7626,27.86,802,0.0,1.0
2025-05-12,27.6629,27.72,27.6629,27.72,193,27.6629,27.72,27.6629,27.72,193,0.0,1.0
2025-05-13,27.6365,27.6365,27.6365,27.6365,6,27.6365,27.6365,27.6365,27.6365,6,0.0,1.0
2025-05-14,32.58,35.0,27.55,27.55,1425,32.58,35.0,27.55,27.55,1425,0.0,1.0
2025-05-15,27.7212,27.81,27.4,27.51,10645,27.7212,27.81,27.4,27.51,10645,0.0,1.0
2025-05-16,27.8641,27.8641,27.8641,27.8641,2,27.8641,27.8641,27.8641,27.8641,2,0.0,1.0
2025-05-19,27.8763,27.88,27.8763,27.88,3112,27.8763,27.88,27.8763,27.88,3112,0.0,1.0
2025-05-20,27.9,27.96,27.84,27.8536,2823,27.9,27.96,27.84,27.8536,2823,0.0,1.0
2025-05-21,27.59,27.59,27.59,27.59,107,27.59,27.59,27.59,27.59,107,0.0,1.0
2025-05-22,27.5243,27.5243,27.5243,27.5243,107,27.5243,27.5243,27.5243,27.5243,107,0.0,1.0
2025-05-23,27.4699,27.4699,27.4699,27.4699,0,27.4699,27.4699,27.4699,27.4699,0,0.0,1.0
2025-05-27,27.7933,27.7933,27.7933,27.7933,0,27.7933,27.7933,27.7933,27.7933,0,0.0,1.0
2025-05-28,27.6574,27.6574,27.6574,27.6574,18,27.6574,27.6574,27.6574,27.6574,18,0.0,1.0
2025-05-29,27.7156,27.7156,27.7156,27.7156,1,27.7156,27.7156,27.7156,27.7156,1,0.0,1.0
2025-05-30,27.8066,27.8066,27.8066,27.8066,54,27.8066,27.8066,27.8066,27.8066,54,0.0,1.0
2025-06-02,27.88,27.88,27.88,27.88,151,27.88,27.88,27.88,27.88,151,0.0,1.0
2025-06-03,27.8946,27.8946,27.8946,27.8946,151,27.8946,27.8946,27.8946,27.8946,151,0.0,1.0
2025-06-04,27.8765,27.8765,27.8765,27.8765,98,27.8765,27.8765,27.8765,27.8765,98,0.0,1.0
2025-06-05,27.7371,27.7371,27.7371,27.7371,98,27.7371,27.7371,27.7371,27.7371,98,0.0,1.0
2025-06-06,27.9072,27.9072,27.9072,27.9072,0,27.9072,27.9072,27.9072,27.9072,0,0.0,1.0
2025-06-09,27.96,28.0,27.86,27.91,3295,27.96,28.0,27.86,27.91,3295,0.0,1.0
2025-06-10,27.98,27.98,27.98,27.98,111,27.98,27.98,27.98,27.98,111,0.0,1.0
2025-06-11,27.9241,27.9241,27.9241,27.9241,111,27.9241,27.9241,27.9241,27.9241,111,0.0,1.0
2025-06-12,27.958,27.958,27.958,27.958,0,27.958,27.958,27.958,27.958,0,0.0,1.0
2025-06-13,27.7298,27.889,27.7298,27.889,111,27.7298,27.889,27.7298,27.889,111,0.0,1.0
2025-06-16,27.901,27.901,27.901,27.901,31,27.901,27.901,27.901,27.901,31,0.0,1.0
2025-06-17,27.7723,27.7723,27.7723,27.7723,2,27.7723,27.7723,27.7723,27.7723,2,0.0,1.0
2025-06-18,27.7864,27.7864,27.7864,27.7864,0,27.7864,27.7864,27.7864,27.7864,0,0.0,1.0
2025-06-20,27.82,27.82,27.82,27.82,100,27.82,27.82,27.82,27.82,100,0.0,1.0
2025-06-23,28.0302,28.0302,28.0302,28.0302,0,28.0302,28.0302,28.0302,28.0302,0,0.0,1.0
2025-06-24,28.2185,28.2185,28.2185,28.2185,0,28.2185,28.2185,28.2185,28.2185,0,0.0,1.0
2025-06-25,28.0947,28.0947,28.0947,28.0947,18,28.0947,28.0947,28.0947,28.0947,18,0.0,1.0
2025-06-26,28.2762,28.2762,28.2762,28.2762,18,28.2762,28.2762,28.2762,28.2762,18,0.0,1.0
2025-06-27,28.3801,28.3801,28.3801,28.3801,4,28.3801,28.3801,28.3801,28.3801,4,0.0,1.0
2025-06-30,28.4911,28.4911,28.4911,28.4911,0,28.4911,28.4911,28.4911,28.4911,0,0.0,1.0
2025-07-01,28.5019,28.5019,28.5019,28.5019,0,28.5019,28.5019,28.5019,28.5019,0,0.0,1.0
2025-07-02,28.5313,28.5313,28.5313,28.5313,39,28.5313,28.5313,28.5313,28.5313,39,0.0,1.0
2025-07-03,28.6593,28.6593,28.6593,28.6593,39,28.6593,28.6593,28.6593,28.6593,39,0.0,1.0
2025-07-07,28.501,28.5807,28.501,28.5807,147,28.501,28.5807,28.501,28.5807,147,0.0,1.0
2025-07-08,28.4416,28.465,28.4416,28.465,421,28.4416,28.465,28.4416,28.465,421,0.0,1.0
2025-07-09,28.564,28.564,28.55,28.55,146,28.564,28.564,28.55,28.55,146,0.0,1.0
2025-07-10,28.6573,28.75,28.61,28.61,7215,28.6573,28.75,28.61,28.61,7215,0.0,1.0
2025-07-11,28.5514,28.5514,28.5,28.5,875,28.5514,28.5514,28.5,28.5,875,0.0,1.0
2025-07-14,28.6171,28.6171,28.61,28.61,707,28.6171,28.6171,28.61,28.61,707,0.0,1.0
2025-07-15,28.4283,28.4283,28.4283,28.4283,707,28.4283,28.4283,28.4283,28.4283,707,0.0,1.0
2025-07-16,28.4914,28.4914,28.4914,28.4914,3,28.4914,28.4914,28.4914,28.4914,3,0.0,1.0
2025-07-17,28.6531,28.6531,28.64,28.64,166,28.6531,28.6531,28.64,28.64,166,0.0,1.0
2025-07-18,28.7228,28.7228,28.7228,28.7228,6,28.7228,28.7228,28.7228,28.7228,6,0.0,1.0
2025-07-21,28.7763,28.7763,28.7763,28.7763,26,28.7763,28.7763,28.7763,28.7763,26,0.0,1.0
2025-07-22,28.9044,28.9044,28.9044,28.9044,26,28.9044,28.9044,28.9044,28.9044,26,0.0,1.0
2025-07-23,28.9748,28.9748,28.9748,28.9748,1,28.9748,28.9748,28.9748,28.9748,1,0.0,1.0
2025-07-24,28.9081,28.9081,28.9081,28.9081,438,28.9081,28.9081,28.9081,28.9081,438,0.0,1.0
2025-07-25,29.0021,29.0021,28.99,28.99,171,29.0021,29.0021,28.99,28.99,171,0.0,1.0
2025-07-28,28.9156,28.9156,28.9156,28.9156,75,28.9156,28.9156,28.9156,28.9156,75,0.0,1.0
2025-07-29,28.8794,28.8794,28.8627,28.8627,426,28.8794,28.8794,28.8627,28.8627,426,0.0,1.0
2025-07-30,28.8,28.93,28.8,28.93,706,28.8,28.93,28.8,28.93,706,0.0,1.0
2025-07-31,28.7603,28.85,28.7603,28.85,2315,28.7603,28.85,28.7603,28.85,2315,0.0,1.0
2025-08-01,28.5591,28.59,28.5591,28.59,191,28.5591,28.59,28.5591,28.59,191,0.0,1.0
2025-08-04,28.8583,28.8583,28.8583,28.8583,5,28.8583,28.8583,28.8583,28.8583,5,0.0,1.0
2025-08-05,28.7883,28.7883,28.7825,28.7825,843,28.7883,28.7883,28.7825,28.7825,843,0.0,1.0
2025-08-06,28.8804,28.9,28.8804,28.9,116,28.8804,28.9,28.8804,28.9,116,0.0,1.0
2025-08-07,28.9009,28.9009,28.9009,28.9009,3,28.9009,28.9009,28.9009,28.9009,3,0.0,1.0
2025-08-08,28.9683,29.05,28.9683,29.02,225,28.9683,29.05,28.9683,29.02,225,0.0,1.0
2025-08-11,28.9245,28.9419,28.9245,28.9419,409,28.9245,28.9419,28.9245,28.9419,409,0.0,1.0
2025-08-12,29.1997,29.1997,29.15,29.18,215,29.1997,29.1997,29.15,29.18,215,0.0,1.0
2025-08-13,29.3594,29.3594,29.3594,29.3594,126,29.3594,29.3594,29.3594,29.3594,126,0.0,1.0
2025-08-14,29.254,29.31,29.254,29.31,725,29.254,29.31,29.254,29.31,725,0.0,1.0
2025-08-15,29.1668,29.26,29.1668,29.25,233,29.1668,29.26,29.1668,29.25,233,0.0,1.0
2025-08-18,29.175,29.175,29.175,29.175,3,29.175,29.175,29.175,29.175,3,0.0,1.0
2025-08-19,29.1321,29.1321,29.1321,29.1321,3,29.1321,29.1321,29.1321,29.1321,3,0.0,1.0
2025-08-20,29.1321,29.1321,29.1321,29.1321,101,29.1321,29.1321,29.1321,29.1321,101,0.0,1.0
2025-08-21,29.0299,29.0299,29.0299,29.0299,57,29.0299,29.0299,29.0299,29.0299,57,0.0,1.0
2025-08-22,29.4041,29.45,29.4041,29.45,460,29.4041,29.45,29.4041,29.45,460,0.0,1.0
2025-08-25,29.29,29.29,29.29,29.29,179,29.29,29.29,29.29,29.29,179,0.0,1.0
2025-08-26,29.3382,29.3382,29.3382,29.3382,32,29.3382,29.3382,29.3382,29.3382,32,0.0,1.0
2025-08-27,29.4135,29.4135,29.4135,29.4135,1,29.4135,29.4135,29.4135,29.4135,1,0.0,1.0
2025-08-28,29.4281,29.4281,29.4281,29.4281,86,29.4281,29.4281,29.4281,29.4281,86,0.0,1.0
2025-08-29,29.3183,29.3183,29.3183,29.3183,86,29.3183,29.3183,29.3183,29.3183,86,0.0,1.0
2025-09-02,29.173,29.173,29.09,29.09,105,29.173,29.173,29.09,29.09,105,0.0,1.0
2025-09-03,29.1847,29.26,29.07,29.14,1139,29.1847,29.26,29.07,29.14,1139,0.0,1.0
2025-09-04,29.4088,29.4088,29.4088,29.4088,1139,29.4088,29.4088,29.4088,29.4088,1139,0.0,1.0
2025-09-05,29.4174,29.44,29.34,29.44,313,29.4174,29.44,29.34,29.44,313,0.0,1.0
2025-09-08,29.4451,29.4451,29.4145,29.4145,424,29.4451,29.4451,29.4145,29.4145,424,0.0,1.0
2025-09-09,29.4463,29.4463,29.4463,29.4463,44,29.4463,29.4463,29.4463,29.4463,44,0.0,1.0
2025-09-10,29.4664,29.4664,29.46,29.46,206,29.4664,29.4664,29.46,29.46,206,0.0,1.0
2025-09-11,29.7357,29.7357,29.675,29.71,2872,29.7357,29.7357,29.675,29.71,2872,0.0,1.0
2025-09-12,29.7042,29.77,29.61,29.61,1671,29.7042,29.77,29.61,29.61,1671,0.0,1.0
2025-09-15,29.76,29.8,29.76,29.8,538,29.76,29.8,29.76,29.8,538,0.0,1.0
2025-09-16,29.7196,29.7196,29.6701,29.6701,1113,29.7196,29.7196,29.6701,29.6701,1113,0.0,1.0
2025-09-17,29.7157,29.7157,29.7157,29.7157,7,29.7157,29.7157,29.7157,29.7157,7,0.0,1.0
2025-09-18,29.788,29.788,29.788,29.788,26,29.788,29.788,29.788,29.788,26,0.0,1.0
2025-09-19,29.8424,29.8424,29.8424,29.8424,0,29.8424,29.8424,29.8424,29.8424,0,0.0,1.0
2025-09-22,29.8605,29.8605,29.8605,29.8605,2,29.8605,29.8605,29.8605,29.8605,2,0.0,1.0
2025-09-23,29.797,29.797,29.785,29.7951,227,29.797,29.797,29.785,29.7951,227,0.0,1.0
2025-09-24,29.7053,29.7053,29.7053,29.7053,51,29.7053,29.7053,29.7053,29.7053,51,0.0,1.0
2025-09-25,29.5333,29.5333,29.5333,29.5333,5,29.5333,29.5333,29.5333,29.5333,5,0.0,1.0
2025-09-26,29.7253,29.77,29.42,29.42,337,29.7253,29.77,29.42,29.42,337,0.0,1.0
2025-09-29,29.7521,29.7521,29.7521,29.7521,1,29.7521,29.7521,29.7521,29.7521,1,0.0,1.0
2025-09-30,29.7687,29.7687,29.7687,29.7687,0,29.7687,29.7687,29.7687,29.7687,0,0.0,1.0
2025-10-01,29.7697,29.7697,29.7697,29.7697,1,29.7697,29.7697,29.7697,29.7697,1,0.0,1.0
2025-10-02,29.7695,29.7695,29.7695,29.7695,0,29.7695,29.7695,29.7695,29.7695,0,0.0,1.0
2025-10-03,29.8489,29.8489,29.8489,29.8489,0,29.8489,29.8489,29.8489,29.8489,0,0.0,1.0
2025-10-06,29.9198,29.9198,29.9198,29.9198,5,29.9198,29.9198,29.9198,29.9198,5,0.0,1.0
2025-10-07,29.8315,29.8315,29.8315,29.8315,22,29.8315,29.8315,29.8315,29.8315,22,0.0,1.0
2025-10-08,29.946,29.946,29.946,29.946,7,29.946,29.946,29.946,29.946,7,0.0,1.0
2025-10-09,29.7895,29.7895,29.7895,29.7895,42,29.7895,29.7895,29.7895,29.7895,42,0.0,1.0
2025-10-10,29.243,29.243,29.243,29.243,6,29.243,29.243,29.243,29.243,6,0.0,1.0
2025-10-13,29.5903,29.5903,29.5903,29.5903,60,29.5903,29.5903,29.5903,29.5903,60,0.0,1.0
2025-10-14,29.7451,29.7451,29.53,29.53,168,29.7451,29.7451,29.53,29.53,168,0.0,1.0
2025-10-15,29.8174,29.8174,29.81,29.81,293,29.8174,29.8174,29.81,29.81,293,0.0,1.0
2025-10-16,29.5955,29.5955,29.5955,29.5955,2,29.5955,29.5955,29.5955,29.5955,2,0.0,1.0
2025-10-17,29.6883,29.6883,29.5683,29.5683,169,29.6883,29.6883,29.5683,29.5683,169,0.0,1.0
2025-10-20,29.9523,29.9523,29.8511,29.8511,207,29.9523,29.9523,29.8511,29.8511,207,0.0,1.0
2025-10-21,29.9419,29.9419,29.88,29.92,1539,29.9419,29.9419,29.88,29.92,1539,0.0,1.0
2025-10-22,29.8132,29.8132,29.8132,29.8132,6,29.8132,29.8132,29.8132,29.8132,6,0.0,1.0
2025-10-23,29.9558,29.9558,29.9558,29.9558,49,29.9558,29.9558,29.9558,29.9558,49,0.0,1.0
2025-10-24,30.0703,30.0703,30.0703,30.0703,89,30.0703,30.0703,30.0703,30.0703,89,0.0,1.0
2025-10-27,30.2531,30.2531,30.2531,30.2531,7,30.2531,30.2531,30.2531,30.2531,7,0.0,1.0
2025-10-28,30.1315,30.1679,30.1315,30.1679,140,30.1315,30.1679,30.1315,30.1679,140,0.0,1.0
2025-10-29,29.9591,29.9591,29.9591,29.9591,29,29.9591,29.9591,29.9591,29.9591,29,0.0,1.0
2025-10-30,29.7188,29.7188,29.7188,29.7188,52,29.7188,29.7188,29.7188,29.7188,52,0.0,1.0
2025-10-31,29.8044,29.8044,29.8044,29.8044,11,29.8044,29.8044,29.8044,29.8044,11,0.0,1.0
2025-11-03,29.7452,29.75,29.7,29.7,1426,29.7452,29.75,29.7,29.7,1426,0.0,1.0
2025-11-04,29.5066,29.56,29.5066,29.55,54781,29.5066,29.56,29.5066,29.55,54781,0.0,1.0
2025-11-05,29.6327,29.7,29.6327,29.7,177599,29.6327,29.7,29.6327,29.7,177599,0.0,1.0
2025-11-06,29.4315,29.4315,29.4315,29.4315,46,29.4315,29.4315,29.4315,29.4315,46,0.0,1.0
2025-11-07,29.568,29.568,29.56,29.56,192,29.568,29.568,29.56,29.56,192,0.0,1.0
2025-11-10,29.8426,29.8426,29.8426,29.8426,5,29.8426,29.8426,29.8426,29.8426,5,0.0,1.0
2025-11-11,29.9893,29.9893,29.9893,29.9893,42,29.9893,29.9893,29.9893,29.9893,42,0.0,1.0
2025-11-12,29.9886,29.9886,29.9886,29.9886,1,29.9886,29.9886,29.9886,29.9886,1,0.0,1.0
2025-11-13,29.5973,29.5973,29.5973,29.5973,13,29.5973,29.5973,29.5973,29.5973,13,0.0,1.0
2025-11-14,29.557,29.7297,29.557,29.7297,572,29.557,29.7297,29.557,29.7297,572,0.0,1.0
2025-11-17,29.32,29.32,29.32,29.32,0,29.32,29.32,29.32,29.32,0,0.0,1.0
2025-11-18,29.281,29.281,29.281,29.281,1,29.281,29.281,29.281,29.281,1,0.0,1.0
2025-11-19,29.2482,29.2482,29.1368,29.2148,1087,29.2482,29.2482,29.1368,29.2148,1087,0.0,1.0
2025-11-20,28.939,29.2,28.939,29.2,102,28.939,29.2,28.939,29.2,102,0.0,1.0
2025-11-21,29.2681,29.2681,29.2681,29.2681,0,29.2681,29.2681,29.2681,29.2681,0,0.0,1.0
2025-11-24,29.5377,29.5377,29.5377,29.5377,24,29.5377,29.5377,29.5377,29.5377,24,0.0,1.0
2025-11-25,29.8442,29.8442,29.8442,29.8442,5,29.8442,29.8442,29.8442,29.8442,5,0.0,1.0
2025-11-26,30.0592,30.0592,30.0592,30.0592,1,30.0592,30.0592,30.0592,30.0592,1,0.0,1.0