date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-22,19.9903,19.9903,19.9903,19.9903,0,19.7725628945571,19.7725628945571,19.7725628945571,19.7725628945571,0,0.0,1.0
2022-12-23,20.0509,20.0509,20.0144,20.0144,1184,19.8325028309967,19.8325028309967,19.7964003940322,19.7964003940322,1197.03830637532,0.0,1.0
2022-12-27,19.8605,20.16,19.8605,20.16,710,19.6441766940641,19.9404144987454,19.6441766940641,19.9404144987454,717.818578991956,0.0,1.0
2022-12-28,19.5665,19.59,19.5665,19.59,236,19.3533789826241,19.3766230173821,19.3533789826241,19.3766230173821,238.598851608594,0.0,1.0
2022-12-29,19.8721,19.92,19.8,19.8,882,19.6556503452638,19.7030286118556,19.5843356684107,19.5843356684107,891.712657282964,0.0,1.0
2022-12-30,19.855,19.86,19.6599,19.76,5567,19.6387366008229,19.6436821401331,19.4457616569387,19.544771353929,5628.30426654678,0.0,1.0
2023-01-03,19.5709,19.96,19.4717,19.96,28147,19.3577310572171,19.7425929263372,19.2596115573026,19.7425929263372,28456.9571026571,0.0,1.0
2023-01-04,19.7349,19.81,19.6599,19.66,5115,19.5199447465918,19.5942267470311,19.4457616569387,19.4458605677249,5171.32680499134,0.0,1.0
2023-01-05,19.4672,19.58,19.4672,19.54,8629,19.2551605719234,19.3667319387617,19.2551605719234,19.32716762428,8724.02326495999,0.0,1.0
2023-01-06,19.8075,19.89,19.61,19.61,3076,19.591753977376,19.6733553759943,19.3964051746229,19.3964051746229,3109.87316757641,0.0,1.0
2023-01-09,19.8084,20.06,19.8084,20.03,8962,19.5926441744518,19.8415037125413,19.5926441744518,19.8118304766801,9060.69028862803,0.0,1.0
2023-01-10,19.9523,19.97,19.82,19.82,2061,19.7349767957995,19.7524840049576,19.6041178256515,19.6041178256515,2083.69590324284,0.0,1.0
2023-01-11,20.2006,20.2006,20.0,20.04,6399,19.9805722779443,19.9805722779443,19.7821572408189,19.8217215553005,6469.46631967537,0.0,1.0
2023-01-12,20.2466,20.3,20.185,20.22,5765,20.0260712395981,20.0788895994311,19.9651421952964,19.9997609704679,5828.48465899807,0.0,1.0
2023-01-13,20.3523,20.36,20.1899,20.19,4123,20.1306199406159,20.1382360711536,19.9699888238204,19.9700877346066,4168.40281856877,0.0,1.0
2023-01-17,20.3642,20.455,20.3642,20.455,350,20.1423903241742,20.2322013180475,20.1423903241742,20.2322013180475,353.854229080541,0.0,1.0
2023-01-18,20.1448,20.31,20.1448,20.31,2679,19.9253800592424,20.0887806780515,19.9253800592424,20.0887806780515,2708.50137059077,0.0,1.0
2023-01-19,19.9944,20.06,19.95,20.05,2371,19.7766182367914,19.8415037125413,19.7327018477168,19.8316126339209,2397.1096489999,0.0,1.0
2023-01-20,20.2996,20.2996,20.12,20.185,5149,20.0784939562863,20.0784939562863,19.9008501842638,19.9651421952964,5205.70121581631,0.0,1.0
2023-01-23,20.5733,20.58,20.5733,20.58,1073,20.3492127781269,20.3558398008026,20.3492127781269,20.3558398008026,1084.81596515263,0.0,1.0
2023-01-24,20.417,20.4247,20.41,20.41,440,20.1946152192899,20.2022313498276,20.1876914642556,20.1876914642556,444.845316558395,0.0,1.0
2023-01-25,20.3909,20.3909,20.05,20.3,1646,20.1687995040907,20.1687995040907,19.8316126339209,20.0788895994311,1664.12588876163,0.0,1.0
2023-01-26,20.5741,20.5741,20.39,20.39,1851,20.3500040644166,20.3500040644166,20.1679093070148,20.1679093070148,1871.38336579452,0.0,1.0
2023-01-27,20.595,20.62,20.595,20.62,511,20.3706764187332,20.3954041152842,20.3706764187332,20.3954041152842,516.62717445759,0.0,1.0
2023-01-30,20.2888,20.51,20.2888,20.44,1567,20.0678115913763,20.2866022504597,20.0678115913763,20.2173647001169,1584.25593419774,0.0,1.0
2023-01-31,20.5708,20.5708,20.43,20.45,731,20.3467400084718,20.3467400084718,20.2074736214965,20.2272557787373,739.049832736788,0.0,1.0
2023-02-01,20.848,20.97,20.44,20.5317,31495,20.6209207078296,20.7415918669986,20.2173647001169,20.308065891066,31841.8255568332,0.0,1.0
2023-02-02,21.0682,21.14,20.9424,21.13,5883,20.838722259051,20.9097402035455,20.7142924900062,20.8998491249251,5947.78408480235,0.0,1.0
2023-02-03,20.8183,21.08,20.79,20.93,2306,20.591544204327,20.8503937318231,20.5635524518312,20.7020275525169,2331.39386359922,0.0,1.0
2023-02-06,20.6469,20.68,20.63,20.68,84243,20.4220111167731,20.4547505870067,20.4052951939046,20.4547505870067,85170.6909155202,0.0,1.0
2023-02-07,20.9734,20.99,20.505,20.505,4628,20.7449548337295,20.7613740242394,20.2816567111495,20.2816567111495,4678.96392052784,0.0,1.0
2023-02-08,20.6566,20.79,20.6566,20.79,33578,20.4316054630349,20.5635524518312,20.4316054630349,20.5635524518312,33947.7637259041,0.0,1.0
2023-02-09,20.5225,20.755,20.5225,20.7259,4082,20.2989660987352,20.5289336766598,20.2989660987352,20.5001506378744,4126.95132316221,0.0,1.0
2023-02-10,20.5406,20.5406,20.42,20.42,464,20.3168689510382,20.3168689510382,20.197582542876,20.197582542876,469.109606552489,0.0,1.0
2023-02-13,20.6892,20.71,20.6872,20.71,514,20.4638503793375,20.4844238228679,20.4618721636134,20.4844238228679,519.660210706851,0.0,1.0
2023-02-14,20.8454,20.88,20.66,20.87,47773,20.6183490273883,20.6525721594149,20.4349684297659,20.6426810807945,48299.0802453276,0.0,1.0
2023-02-15,21.0047,21.0047,20.96,20.98,1683,20.7759139098114,20.7759139098114,20.7317007883782,20.751482945619,1701.53333583586,0.0,1.0
2023-02-16,20.6297,20.8295,20.6297,20.79,850,20.404998461546,20.6026222123818,20.404998461546,20.5635524518312,859.360270624173,0.0,1.0
2023-02-17,20.4044,20.41,20.4,20.41,768,20.1821524602282,20.1876914642556,20.1778003856352,20.1876914642556,776.457279811016,0.0,1.0
2023-02-21,20.0783,20.33,20.0783,20.31,2603,19.8596043864167,20.1085628352924,19.8596043864167,20.0887806780515,2631.66445227613,0.0,1.0
2023-02-22,20.095,20.27,20.0651,20.1581,16602,19.8761224877127,20.0492163635699,19.8465481626377,19.9385351938075,16784.8226034147,0.0,1.0
2023-02-23,20.2795,20.3,20.21,20.3,6347,20.0586128882593,20.0788895994311,19.9898698918475,20.0788895994311,6416.89369135484,0.0,1.0
2023-02-24,19.9684,19.99,19.9201,19.95,2046,19.7509014323784,19.7722661621984,19.7031275226418,19.7327018477168,2068.53072199653,0.0,1.0
2023-02-27,20.0554,20.21,20.0554,20.21,1230,19.8369538163759,19.9898698918475,19.8369538163759,19.9898698918475,1243.54486219733,0.0,1.0
2023-02-28,20.049,20.1699,20.04,20.12,10562,19.8306235260589,19.9502066665796,19.8217215553005,19.9008501842638,10678.3096215676,0.0,1.0
2023-03-01,20.0375,20.09,20.015,20.0658,2257,19.8192487856454,19.8711769484025,19.7969938587495,19.8472405381411,2281.85427152795,0.0,1.0
2023-03-02,20.18,20.18,20.0,20.0,3992,19.9601966559862,19.9601966559862,19.7821572408189,19.7821572408189,4035.96023568435,0.0,1.0
2023-03-03,20.49,20.49,20.22,20.27,66569,20.2668200932189,20.2668200932189,19.9997609704679,20.0492163635699,67302.0633590359,0.0,1.0
2023-03-06,20.4171,20.565,20.4171,20.56,3268,20.1947141300761,20.341003182872,20.1947141300761,20.3360576435618,3303.98748752917,0.0,1.0
2023-03-07,20.1784,20.28,20.1784,20.28,2663,19.958614083407,20.0591074421903,19.958614083407,20.0591074421903,2692.32517726137,0.0,1.0
2023-03-08,20.145,20.18,20.145,20.18,1575,19.9255778808148,19.9601966559862,19.9255778808148,19.9601966559862,1592.34403086243,0.0,1.0
2023-03-09,19.7875,20.29,19.78,20.29,5231,19.5719718201352,20.0689985208107,19.5645535111698,20.0689985208107,5288.60420662945,0.0,1.0
2023-03-10,19.469,19.7,19.45,19.68,5006,19.2569409660751,19.4854248822066,19.2381479166963,19.4656427249658,5061.12648793483,0.0,1.0
2023-03-13,19.4392,19.547,19.385,19.385,1268,19.2274655517863,19.3340913793143,19.1738559056637,19.1738559056637,1281.96332135465,0.0,1.0
2023-03-14,19.7131,19.76,19.6,19.76,3539,19.4983821951993,19.544771353929,19.3865140960025,19.544771353929,3577.97176204582,0.0,1.0
2023-03-15,19.4263,19.4485,19.275,19.41,10196,19.214706060366,19.2366642549033,19.0650540408392,19.1985836022147,10308.2791991577,0.0,1.0
2023-03-16,19.7938,19.8089,19.619,19.62,5178,19.578203199666,19.5931387283828,19.4053071453813,19.4062962532433,5235.02056622584,0.0,1.0
2023-03-17,19.487,19.55,19.4501,19.4502,2084,19.2747449075918,19.3370587029004,19.2382468274825,19.2383457382687,2106.94918115386,0.0,1.0
2023-03-20,19.7853,19.7999,19.6197,19.6197,1097,19.5697957828387,19.5842367576245,19.4059995208847,19.4059995208847,1109.08025514672,0.0,1.0
2023-03-21,20.0488,20.08,19.91,20.0399,23995,19.8304257044865,19.8612858697821,19.6931375332352,19.8216226445143,24259.2349336787,0.0,1.0
2023-03-22,19.7245,20.1,19.7245,19.98,4217,19.5096580248266,19.8810680270229,19.5096580248266,19.762375083578,4263.43795437897,0.0,1.0
2023-03-23,19.8298,20.08,19.7399,19.93,12040,19.6370514577584,19.8848194773416,19.5480252988434,19.7362774991742,12158.1792721571,0.0234963,1.0
2023-03-24,19.7893,19.79,19.73,19.73,1270,19.5969451236532,19.5976383195513,19.5382215282843,19.5382215282843,1282.46575379065,0.0,1.0
2023-03-27,19.8594,19.9349,19.8594,19.9349,319,19.6663637414501,19.741129870461,19.6663637414501,19.741129870461,322.131161778912,0.0,1.0
2023-03-28,19.87,19.87,19.8099,19.87,1801,19.6768607079072,19.6768607079072,19.6173448886548,19.6768607079072,1818.67781305274,0.0,1.0
2023-03-29,20.16,20.16,20.045,20.0472,1588,19.9640418656975,19.9640418656975,19.8501596824358,19.8523382981156,1603.58710001541,0.0,1.0
2023-03-30,20.31,21.0,20.2026,20.38,137584,20.1125838438649,20.7958769434349,20.006227787497,20.1819034336764,138934.463204357,0.0,1.0
2023-03-31,20.57,20.6,20.34,20.39,55713,20.3700566060217,20.3997650016552,20.1422922394984,20.1918062322208,56259.8539692433,0.0,1.0
2023-04-03,20.62,20.66,20.48,20.49,37018,20.4195705987442,20.4591817929222,20.2809314191213,20.2908342176658,37381.3521841122,0.0,1.0
2023-04-04,20.45,20.66,20.4118,20.652,348798,20.2512230234878,20.4591817929222,20.2133943330478,20.4512595540866,352221.645661948,0.0,1.0
2023-04-05,20.3,20.38,20.225,20.38,23281,20.1026810453204,20.1819034336764,20.0284100562367,20.1819034336764,23509.5159165357,0.0,1.0
2023-04-06,20.25,20.32,20.16,20.32,13872,20.0531670525979,20.1224866424094,19.9640418656975,20.1224866424094,14008.161367389,0.0,1.0
2023-04-10,20.37,20.38,20.22,20.34,7153,20.1720006351319,20.1819034336764,20.0234586569645,20.1422922394984,7223.21065894847,0.0,1.0
2023-04-11,20.42,20.4901,20.42,20.46,3452,20.2215146278543,20.2909332456512,20.2215146278543,20.2611258220323,3485.88329298059,0.0,1.0
2023-04-12,20.25,20.495,20.25,20.495,5815,20.0531670525979,20.295785616938,20.0531670525979,20.295785616938,5872.07744747456,0.0,1.0
2023-04-13,20.5606,20.59,20.52,20.52,2004,20.3607479753899,20.3898622031107,20.3205426132992,20.3205426132992,2023.67037054841,0.0,1.0
2023-04-14,20.515,20.65,20.46,20.65,10552,20.315591214027,20.4492789943777,20.2611258220323,20.4492789943777,10655.5737275583,0.0,1.0
2023-04-17,20.565,20.62,20.46,20.62,6125,20.3651052067495,20.4195705987442,20.2611258220323,20.4195705987442,6185.12026926596,0.0,1.0
2023-04-18,20.56,20.56,20.51,20.556,8760,20.3601538074772,20.3601538074772,20.3106398147548,20.3561926880594,8845.98425449305,0.0,1.0
2023-04-19,20.47,20.51,20.4156,20.51,14421,20.2710286205768,20.3106398147548,20.2171573964947,20.3106398147548,14562.550106626,0.0,1.0
2023-04-20,20.3411,20.4589,20.33,20.38,1719,20.1433815473383,20.2600365141924,20.1323894409539,20.1819034336764,1735.87293761113,0.0,1.0
2023-04-21,20.38,20.4,20.37,20.4,33175,20.1819034336764,20.2017090307653,20.1720006351319,20.2017090307653,33500.6310094527,0.0,1.0
2023-04-24,20.42,20.48,20.3667,20.48,4449,20.2215146278543,20.2809314191213,20.1687327116122,20.2809314191213,4492.66940048397,0.0,1.0
2023-04-25,19.93,20.33,19.93,20.33,6511,19.7362774991742,20.1323894409539,19.7362774991742,20.1323894409539,6574.90907317398,0.0,1.0
2023-04-26,19.775,19.97,19.73,19.9699,3664,19.5827841217345,19.7758886933521,19.5382215282843,19.7757896653667,3699.96419046376,0.0,1.0
2023-04-27,19.9,19.91,19.6699,19.9,8177,19.7065691035407,19.7164719020852,19.4787057090319,19.7065691035407,8257.26178641433,0.0,1.0
2023-04-28,20.06,20.0999,19.966,20.005,11681,19.8650138802526,19.9045260464451,19.7719275739344,19.8105484882579,11795.6554882115,0.0,1.0
2023-05-01,20.1783,20.2,20.125,20.125,4146,19.9821639870339,20.0036530598755,19.9293820707918,19.9293820707918,4186.69528757171,0.0,1.0
2023-05-02,19.9,20.08,19.8,20.04,10524,19.7065691035407,19.8848194773416,19.6075411180958,19.8452082831636,10627.2988920416,0.0,1.0
2023-05-03,19.78,20.08,19.78,19.9499,3189,19.5877355210068,19.8848194773416,19.5877355210068,19.7559840682777,3220.30180223496,0.0,1.0
2023-05-04,19.62,19.87,19.62,19.87,1794,19.4292907442949,19.6768607079072,19.4292907442949,19.6768607079072,1811.60910417357,0.0,1.0
2023-05-05,19.92,19.96,19.69,19.69,25148,19.7263747006297,19.7659858948077,19.4986103341063,19.4986103341063,25394.8415561633,0.0,1.0
2023-05-08,19.9298,19.94,19.85,19.8501,10066,19.7360794432033,19.7461802977187,19.6570551108182,19.6571541388037,10164.8033682337,0.0,1.0
2023-05-09,19.85,19.91,19.83,19.88,10306,19.6570551108182,19.7164719020852,19.6372495137292,19.6867635064517,10407.1591012335,0.0,1.0
2023-05-10,19.95,19.99,19.86,19.93,7128,19.7560830962632,19.7956942904411,19.6669579093627,19.7362774991742,7197.96527009432,0.0,1.0
2023-05-11,19.84,19.84,19.72,19.8,5145,19.6471523122737,19.6471523122737,19.5283187297398,19.6075411180958,5195.50102618342,0.0,1.0
2023-05-12,19.85,19.85,19.79,19.79,1306,19.6570551108182,19.6570551108182,19.5976383195513,19.5976383195513,1318.81911374063,0.0,1.0
2023-05-15,20.0501,20.0501,19.81,19.81,3933,19.8552101096935,19.8552101096935,19.6174439166403,19.6174439166403,3971.60457453438,0.0,1.0
2023-05-16,19.85,19.93,19.85,19.91,2143,19.6570551108182,19.7362774991742,19.6570551108182,19.7164719020852,2164.03473257747,0.0,1.0
2023-05-17,20.04,20.05,19.8199,19.82,5323,19.8452082831636,19.8551110817081,19.6272476871993,19.6273467151848,5375.24819482494,0.0,1.0
2023-05-18,20.32,20.33,20.03,20.11,44974,20.1224866424094,20.1323894409539,19.8353054846191,19.914527872975,45415.4447330559,0.0,1.0
2023-05-19,20.29,20.39,20.29,20.3,1840,20.0927782467759,20.1918062322208,20.0927782467759,20.1026810453204,1858.06061966521,0.0,1.0
2023-05-22,20.36,20.41,20.34,20.36,3071,20.1620978365874,20.2116118293098,20.1422922394984,20.1620978365874,3101.14356684339,0.0,1.0
2023-05-23,20.11,20.2999,20.11,20.2,2671,19.914527872975,20.102582017335,19.914527872975,20.0036530598755,2697.21734517705,0.0,1.0
2023-05-24,19.93,19.97,19.8656,19.8656,2118,19.7362774991742,19.7758886933521,19.6725034765476,19.6725034765476,2138.78934372331,0.0,1.0
2023-05-25,20.03,20.08,19.87,19.87,7840,19.8353054846191,19.8848194773416,19.6768607079072,19.6768607079072,7916.95394466044,0.0,1.0
2023-05-26,20.3356,20.39,20.31,20.3231,3354,20.1379350081388,20.1918062322208,20.1125838438649,20.1255565099582,3386.92136867234,0.0,1.0
2023-05-30,20.3,20.38,20.3,20.38,3043,20.1026810453204,20.1819034336764,20.1026810453204,20.1819034336764,3072.86873132675,0.0,1.0
2023-05-31,20.26,20.26,20.2199,20.2199,2227,20.0630698511424,20.0630698511424,20.023359628979,20.023359628979,2248.8592391274,0.0,1.0
2023-06-01,20.46,20.46,20.21,20.27,22404,20.2611258220323,20.2611258220323,20.01355585842,20.0729726496869,22623.9076755322,0.0,1.0
2023-06-02,20.75,20.77,20.64,20.64,9688,20.5483069798226,20.5681125769116,20.4393761958332,20.4393761958332,9783.09308875896,0.0,1.0
2023-06-05,20.72,20.72,20.6699,20.7043,3715,20.5185985841891,20.5185985841891,20.4689855634812,20.5030511904743,3751.46478372622,0.0,1.0
2023-06-06,20.77,20.7802,20.7,20.73,21625,20.5681125769116,20.578213431427,20.4987929871001,20.5285013827336,21837.261358837,0.0,1.0
2023-06-07,20.66,20.9,20.62,20.9,6107,20.4591817929222,20.69684895799,20.4195705987442,20.69684895799,6166.94358929097,0.0,1.0
2023-06-08,20.74,20.76,20.71,20.72,29186,20.5384041812781,20.5582097783671,20.5086957856446,20.5185985841891,29472.4767638851,0.0,1.0
2023-06-09,20.75,20.9099,20.7145,20.88,11658,20.5483069798226,20.706652728549,20.5131520449896,20.677043360901,11772.4297304657,0.0,1.0
2023-06-12,21.06,21.06,20.7961,20.7961,5841,20.8552937347019,20.8552937347019,20.5939588811127,20.5939588811127,5898.33265188285,0.0,1.0
2023-06-13,21.22,21.29,21.11,21.11,38852,21.0137385114137,21.0830581012252,20.9048077274243,20.9048077274243,39233.3539104525,0.0,1.0
2023-06-14,21.23,21.32,21.13,21.29,53954,21.0236413099582,21.1127664968587,20.9246133245133,21.0830581012252,54483.5884094656,0.0,1.0
2023-06-15,21.4548,21.48,21.2,21.22,13228,21.2462562212384,21.2712112735706,20.9939329143248,21.0137385114137,13357.8401505062,0.0,1.0
2023-06-16,21.368,21.48,21.368,21.48,30811,21.1602999298722,21.2712112735706,21.1602999298722,21.2712112735706,31113.4270394047,0.0,1.0
2023-06-20,21.1782,22.0,21.07,21.34,82695,20.9723448134978,21.7861567978842,20.8651965332464,21.1325720939477,83506.6972517466,0.0,1.0
2023-06-21,20.93,21.06,20.93,21.06,4559,20.7265573536235,20.8552937347019,20.7265573536235,20.8552937347019,4603.7491114422,0.0,1.0
2023-06-22,21.02,21.3,20.84,20.84,79420,20.8389923419058,21.1165812027875,20.6605423599104,20.6605423599104,80109.8427702252,0.0235386,1.0
2023-06-23,20.75,20.86,20.75,20.784,10291,20.5713173689127,20.6803701356877,20.5713173689127,20.6050245877341,10380.3877102542,0.0,1.0
2023-06-26,20.71,20.96,20.71,20.96,5718,20.5316618173582,20.779509014574,20.5316618173582,20.779509014574,5767.66659481424,0.0,1.0
2023-06-27,21.1,21.12,20.88,20.88,27922,20.9183034450149,20.9381312207922,20.700197911465,20.700197911465,28164.5307206022,0.0,1.0
2023-06-28,21.19,21.24,21.0599,21.0599,8506,21.0075284360126,21.0570978754557,20.8785487545815,20.8785487545815,8579.88318564006,0.0,1.0
2023-06-29,21.25,21.27,21.19,21.19,28435,21.0670117633444,21.0868395391216,21.0075284360126,21.0075284360126,28681.9866428022,0.0,1.0
2023-06-30,21.5,21.58,21.36,21.36,15157,21.3148589605602,21.3941700636693,21.1760645301193,21.1760645301193,15288.6538260929,0.0,1.0
2023-07-03,21.44,21.49,21.41,21.45,12680,21.2553756332284,21.3049450726716,21.2256339695625,21.265289521117,12790.1385838133,0.0,1.0
2023-07-05,21.3845,21.44,21.36,21.38,26087,21.2003535554465,21.2553756332284,21.1760645301193,21.1958923058966,26313.5918955787,0.0,1.0
2023-07-06,21.127,21.2,20.9457,21.2,16558,20.9450709423142,21.0174423239012,20.7653321548933,21.0174423239012,16701.8229235632,0.0,1.0
2023-07-07,21.1571,21.34,21.1571,21.19,2179,20.974911744859,21.1562367543421,20.974911744859,21.0075284360126,2197.92681183984,0.0,1.0
2023-07-10,21.56,21.56,21.27,21.27,4334,21.374342287892,21.374342287892,21.0868395391216,21.0868395391216,4371.64515948319,0.0,1.0
2023-07-11,21.8,21.8,21.67,21.72,5322,21.6122755972192,21.6122755972192,21.483395054667,21.5329644941101,5368.22693557211,0.0,1.0
2023-07-12,21.89,21.98,21.85,21.94,14785,21.7015005882169,21.7907255792146,21.6618450366623,21.75107002766,14913.4226310473,0.0,1.0
2023-07-13,22.2,22.21,22.15,22.17,10290,22.0088311127645,22.0187450006531,21.9592616733213,21.9790894490986,10379.379024246,0.0,1.0
2023-07-14,22.11,22.2817,22.1,22.27,14142,21.9196061217668,22.0898275768146,21.9096922338782,22.0782283279849,14264.837527783,0.0,1.0
2023-07-17,22.3907,22.41,22.15,22.15,2502,22.1978889548007,22.2170227584258,21.9592616733213,21.9592616733213,2523.7323924843,0.0,1.0
2023-07-18,22.52,22.57,22.405,22.405,24912,22.3260755252007,22.3756449646439,22.2120658144815,22.2120658144815,25128.3858359588,0.0,1.0
2023-07-19,22.4951,22.67,22.44,22.67,23910,22.301389944358,22.4747838435302,22.2467644220917,22.4747838435302,24117.6824557553,0.0,1.0
2023-07-20,22.08,22.37,22.0664,22.32,19451,21.8898644581009,22.1773672068712,21.8763815705723,22.1277977674281,19619.9515452486,0.0,1.0
2023-07-21,22.16,22.26,22.13,22.22,7559,21.96917556121,22.0683144400963,21.9394338975441,22.0286588885417,7624.6575358868,0.0,1.0
2023-07-24,22.1,22.28,22.0519,22.28,16425,21.9096922338782,22.0881422158735,21.8620064331338,22.0881422158735,16567.6676844742,0.0,1.0
2023-07-25,22.29,22.36,22.19,22.19,21051,22.0980561037622,22.1674533189826,21.9989172248758,21.9989172248758,21233.8491583481,0.0,1.0
2023-07-26,22.2348,22.29,22.15,22.2137,44063,22.0433314426169,22.0980561037622,21.9592616733213,22.0224131391719,44445.7315787513,0.0,1.0
2023-07-27,22.21,22.6,22.1862,22.6,20013,22.0187450006531,22.4053866283098,21.9951499474782,22.4053866283098,20186.8330818499,0.0,1.0
2023-07-28,22.5232,22.53,22.4176,22.47,9886,22.3292479693251,22.3359894130894,22.2245573132211,22.2765060857576,9971.86987693836,0.0,1.0
2023-07-31,22.6548,22.7,22.55,22.7,7177,22.4597147339395,22.5045255071961,22.3558171888666,22.5045255071961,7239.33948075932,0.0,1.0
2023-08-01,22.5984,22.63,22.5,22.57,13514,22.4038004062476,22.4351282919757,22.3062477494235,22.3756449646439,13631.3827146414,0.0,1.0
2023-08-02,22.04,22.22,22.04,22.22,17991,21.8502089065464,22.0286588885417,21.8502089065464,22.0286588885417,18147.2699732953,0.0,1.0
2023-08-03,21.96,22.05,21.86,22.05,8714,21.7708978034373,21.860122794435,21.671758924551,21.860122794435,8789.689875343,0.0,1.0
2023-08-04,21.8019,22.06,21.79,21.99,22885,21.614159235918,21.8700366823236,21.6023617093305,21.8006394671032,23083.7792973634,0.0,1.0
2023-08-07,21.99,21.99,21.8818,21.89,7994,21.8006394671032,21.8006394671032,21.6933712001482,21.7015005882169,8063.43594944824,0.0,1.0
2023-08-08,21.77,21.77,21.5553,21.72,29020,21.5825339335533,21.5825339335533,21.3696827605843,21.5329644941101,29272.0679575916,0.0,1.0
2023-08-09,21.5488,21.72,21.5488,21.69,16518,21.3632387334567,21.5329644941101,21.3632387334567,21.5032228304442,16661.4754832357,0.0,1.0
2023-08-10,21.75,22.0,21.6915,21.9,24599,21.562706157776,21.8105533549918,21.5047099136275,21.7114144761055,24812.6671153962,0.0,1.0
2023-08-11,21.7022,21.8,21.68,21.7699,11294,21.5153177736683,21.6122755972192,21.4933089425556,21.5824347946744,11392.0997764659,0.0,1.0
2023-08-14,21.92,21.92,21.75,21.75,4408,21.7312422518828,21.7312422518828,21.562706157776,21.562706157776,4446.28792408904,0.0,1.0
2023-08-15,21.6651,21.85,21.61,21.85,9633,21.4785372496015,21.6618450366623,21.4239117273352,21.6618450366623,9716.67231686702,0.0,1.0
2023-08-16,21.46,21.71,21.46,21.71,6066,21.2752034090057,21.5230506062215,21.2752034090057,21.5230506062215,6118.68932566336,0.0,1.0
2023-08-17,21.22,21.42,21.19,21.365,2285,21.0372700996785,21.2355478574511,21.0075284360126,21.1810214740637,2304.84752870768,0.0,1.0
2023-08-18,21.26,21.2884,20.97,20.97,6136,21.076925651233,21.1050810928367,20.7894229024627,20.7894229024627,6189.29734623648,0.0,1.0
2023-08-21,21.6,21.62,21.449,21.5299,5063,21.4139978394465,21.4338256152238,21.2642981323282,21.3445014853472,5106.97725945165,0.0,1.0
2023-08-22,21.6,21.81,21.5689,21.81,9058,21.4139978394465,21.6221894851078,21.3831656481129,21.6221894851078,9136.6778621594,0.0,1.0
2023-08-23,21.86,21.91,21.62,21.75,9080,21.671758924551,21.7213283639941,21.4338256152238,21.562706157776,9158.86895433949,0.0,1.0
2023-08-24,21.4111,22.07,21.41,22.07,12495,21.2267244972303,21.8799505702123,21.2256339695625,21.8799505702123,12603.5316722987,0.0,1.0
2023-08-25,21.66,21.66,21.3699,21.37,1330,21.4734811667783,21.4734811667783,21.1858792791291,21.185978418008,1341.55239088894,0.0,1.0
2023-08-28,21.7817,21.8,21.7157,21.8,4182,21.594133182383,21.6122755972192,21.528701522318,21.6122755972192,4218.32488623874,0.0,1.0
2023-08-29,22.14,22.17,21.78,21.78,14557,21.9493477854327,21.9790894490986,21.5924478214419,21.5924478214419,14683.4422211806,0.0,1.0
2023-08-30,22.34,22.35,22.2699,22.3,69983,22.1476255432053,22.157539431094,22.078129189106,22.1079699916508,70590.8729109628,0.0,1.0
2023-08-31,22.46,22.54,22.445,22.48,28737,22.2665921978689,22.345903300978,22.251721366036,22.2864199736462,28986.6098172747,0.0,1.0
2023-09-01,22.54,22.59,22.47,22.58,12018,22.345903300978,22.3954727404212,22.2765060857576,22.3855588525325,12122.3884463934,0.0,1.0
2023-09-05,22.4692,22.555,22.3938,22.42,9708,22.2757129747265,22.3607741328109,22.2009622600462,22.2269366463144,9792.32376748104,0.0,1.0
2023-09-06,22.45,22.45,22.31,22.31,3133,22.2566783099803,22.2566783099803,22.1178838795394,22.1178838795394,3160.2132636504,0.0,1.0
2023-09-07,22.3,22.31,22.19,22.31,14501,22.1079699916508,22.1178838795394,21.9989172248758,22.1178838795394,14626.9558047222,0.0,1.0
2023-09-08,22.2974,22.37,22.26,22.35,21440,22.1053923807998,22.1773672068712,22.0683144400963,22.157539431094,21626.2280155329,0.0,1.0
2023-09-11,22.41,22.41,22.31,22.35,1614,22.2170227584258,22.2170227584258,22.1178838795394,22.157539431094,1628.01921721409,0.0,1.0
2023-09-12,22.18,22.33,22.18,22.33,5355,21.9890033369872,22.1377116553167,21.9890033369872,22.1377116553167,5401.5135738423,0.0,1.0
2023-09-13,22.11,22.21,22.0868,22.21,10903,21.9196061217668,22.0187450006531,21.8966059018652,22.0187450006531,10997.7035472647,0.0,1.0
2023-09-14,22.36,22.36,22.28,22.28,59106,22.1674533189826,22.1674533189826,22.0881422158735,22.0881422158735,59619.3951999109,0.0,1.0
2023-09-15,21.9747,22.02,21.92,22.0,14329,21.7854712186336,21.8303811307691,21.7312422518828,21.8105533549918,14453.461811314,0.0,1.0
2023-09-18,22.04,22.08,22.025,22.03,8173,21.8502089065464,21.8898644581009,21.8353380747134,21.8402950186577,8243.99074491373,0.0,1.0
2023-09-19,21.8415,21.86,21.7499,21.76,4049,21.653418231957,21.671758924551,21.5626070188971,21.5726200456646,4084.16964714985,0.0,1.0
2023-09-20,21.65,21.99,21.64,21.99,13454,21.4635672788897,21.8006394671032,21.4536533910011,21.8006394671032,13570.8615541502,0.0,1.0
2023-09-21,21.15,21.47,21.15,21.47,6265,20.9900106159411,21.3075899727781,20.9900106159411,21.3075899727781,6312.75288157157,0.02233002,1.0
2023-09-22,21.19,21.32,21.17,21.17,1677,21.0297080355458,21.1587246492608,21.0098593257435,21.0098593257435,1689.78237548212,0.0,1.0
2023-09-25,21.3,21.3,21.13,21.1757,4535,21.1388759394585,21.1388759394585,20.9701619061388,21.0155162080371,4569.56653119345,0.0,1.0
2023-09-26,21.05,21.1401,21.0052,21.1401,1587,20.8907670669296,20.980185504589,20.8463059569724,20.980185504589,1599.09638037575,0.0,1.0
2023-09-27,21.2,21.21,21.06,21.15,2751,21.0396323904469,21.0495567453481,20.9006914218308,20.9900106159411,2771.96858375153,0.0,1.0
2023-09-28,21.38,21.47,21.2408,21.2408,5199,21.2182707786677,21.3075899727781,21.0801237584436,21.0801237584436,5238.62765064493,0.0,1.0
2023-09-29,21.39,21.5825,21.355,21.5825,5449,21.2281951335688,21.4192389654161,21.1934598914148,21.4192389654161,5490.5331926071,0.0,1.0
2023-10-02,21.35,21.49,21.1991,21.49,1973,21.1884977139642,21.3274386825804,21.0387391985058,21.3274386825804,1988.03853716531,0.0,1.0
2023-10-03,20.9159,21.27,20.86,21.27,5950,20.7576814677051,21.109102874755,20.7022043238077,21.109102874755,5995.35189869925,0.0,1.0
2023-10-04,21.1375,21.14,21.11,21.11,524,20.9776051723147,20.98008626104,20.9503131963365,20.9503131963365,527.994015952673,0.0,1.0
2023-10-05,21.1108,21.125,21.1108,21.125,147,20.9511071447286,20.9651997286883,20.9511071447286,20.9651997286883,148.120458673746,0.0,1.0
2023-10-06,21.57,21.63,21.01,21.09,4612,21.4068335217896,21.4663796511965,20.851069647325,20.9304644865342,4647.1534381178,0.0,1.0
2023-10-09,21.78,21.78,21.5601,21.57,6105,21.6152449747139,21.6152449747139,21.3970084104375,21.4068335217896,6151.53333471577,0.0,1.0
2023-10-10,21.92,22.0397,21.8334,21.89,27640,21.75418594333,21.8729804714968,21.668241029886,21.7244128786266,27850.6767193357,0.0,1.0
2023-10-11,22.03,22.03,21.9,21.98,764,21.8633538472427,21.8633538472427,21.7343372335277,21.8137320727369,769.82333623634,0.0,1.0
2023-10-12,21.96,22.15,21.92,22.0607,5869,21.7938833629346,21.9824461060566,21.75418594333,21.8938216167893,5913.73450310351,0.0,1.0
2023-10-13,21.77,21.92,21.74,21.92,4177,21.6053206198127,21.75418594333,21.5755475551092,21.75418594333,4208.83779510365,0.0,1.0
2023-10-16,21.96,22.01,21.96,22.0076,4462,21.7938833629346,21.8435051374404,21.7938833629346,21.8411232922641,4496.01011294052,0.0,1.0
2023-10-17,21.98,22.0594,21.87,21.87,2451,21.8137320727369,21.8925314506521,21.7045641688242,21.7045641688242,2469.68193339695,0.0,1.0
2023-10-18,21.68,21.99,21.6606,21.99,10949,21.5160014257023,21.8236564276381,21.4967481771941,21.8236564276381,11032.4551157745,0.0,1.0
2023-10-19,21.4198,21.77,21.4198,21.68,10495,21.2577697111743,21.6053206198127,21.2577697111743,21.5160014257023,10574.9946515712,0.0,1.0
2023-10-20,21.1,21.39,21.07,21.39,46020,20.9403888414354,21.2281951335688,20.9106157767319,21.2281951335688,46370.7721643931,0.0,1.0
2023-10-23,21.03,21.1899,20.99,21.03,9884,20.8709183571273,21.0296087919968,20.8312209375227,20.8709183571273,9959.33750701568,0.0,1.0
2023-10-24,21.2375,21.2375,21.2,21.2,153409,21.0768487213262,21.0768487213262,21.0396323904469,21.0396323904469,154578.309147488,0.0,1.0
2023-10-25,20.67,20.9045,20.66,20.8756,11561,20.5136415806857,20.7463677031178,20.5037172257846,20.7176863174535,11649.1198824978,0.0,1.0
2023-10-26,20.5126,20.73,20.5126,20.73,1369,20.3574322345416,20.5731877100927,20.3574322345416,20.5731877100927,1379.43474778475,0.0,1.0
2023-10-27,20.38,20.5533,20.38,20.46,2700,20.2258352885523,20.3978243589893,20.2258352885523,20.3052301277615,2720.57985319125,0.0,1.0
2023-10-30,20.48,20.53,20.3699,20.4599,87179,20.3250788375638,20.3747006120696,20.2158116901021,20.3051308842125,87843.4929708742,0.0,1.0
2023-10-31,20.6284,20.6284,20.585,20.59,8113,20.4723562642969,20.4723562642969,20.4292845640259,20.4342467414765,8174.83864775581,0.0,1.0
2023-11-01,20.71,20.72,20.52,20.5201,5371,20.5533390002904,20.5632633551915,20.3647762571684,20.3648755007174,5411.93866351489,0.0,1.0
2023-11-02,21.16,21.17,20.97,20.97,9270,20.9999349708423,21.0098593257435,20.8113722277204,20.8113722277204,9340.65749595664,0.0,1.0
2023-11-03,21.44,21.515,21.26,21.26,7930,21.2778169080746,21.3522495698333,21.0991785198538,21.0991785198538,7990.4437910395,0.0,1.0
2023-11-06,21.337,21.37,21.23,21.31,15026,21.1755960525927,21.2083464237665,21.0694054551504,21.1488002943596,15140.5306940933,0.0,1.0
2023-11-07,21.65,21.699,21.6071,21.67,34087,21.4862283609989,21.5348577000145,21.4436528784729,21.5060770708012,34346.8168354556,0.0,1.0
2023-11-08,21.59,21.73,21.59,21.72,8001,21.4266822315919,21.5656232002081,21.4266822315919,21.5556988453069,8061.98496495676,0.0,1.0
2023-11-09,21.42,21.71,21.41,21.64,152533,21.2579681982723,21.5457744904058,21.2480438433712,21.4763040060977,153695.632128452,0.0,1.0
2023-11-10,21.85,21.86,21.5099,21.5099,12164,21.6847154590219,21.6946398139231,21.3471881488337,21.3471881488337,12256.7160497105,0.0,1.0
2023-11-13,21.81,21.88,21.72,21.72,44134,21.6450180394173,21.7144885237254,21.5556988453069,21.5556988453069,44470.3967558307,0.0,1.0
2023-11-14,22.36,22.395,22.25,22.25,17792,22.1908575589808,22.2255928011348,22.0816896550681,22.0816896550681,17927.6136103625,0.0,1.0
2023-11-15,22.34,22.54,22.32,22.4699,9158,22.1710088491785,22.3694959472016,22.1511601393762,22.2999262193445,9227.80381315759,0.0,1.0
2023-11-16,22.17,22.24,22.155,22.24,7262,22.0022948158589,22.071765300167,21.9874082835071,22.071765300167,7317.35218291661,0.0,1.0
2023-11-17,22.2643,22.33,22.17,22.1823,36642,22.0958814825768,22.1610844942773,22.0022948158589,22.0145017723873,36921.2914743088,0.0,1.0
2023-11-20,22.52,22.5499,22.36,22.36,42313,22.3496472373993,22.3793210585537,22.1908575589808,22.1908575589808,42635.5167881783,0.0,1.0
2023-11-21,22.52,22.56,22.4001,22.56,14209,22.3496472373993,22.3893446570039,22.2306542221344,22.3893446570039,14317.3033829609,0.0,1.0
2023-11-22,22.535,22.7,22.52,22.52,60425,22.364533769751,22.52828562562,22.3496472373993,22.3496472373993,60885.5694922524,0.0,1.0
2023-11-24,22.67,22.67,22.47,22.54,2569,22.4985125609166,22.4985125609166,22.3000254628935,22.3694959472016,2588.58134920308,0.0,1.0
2023-11-27,22.6,22.66,22.45,22.45,8108,22.4290420766085,22.4885882060154,22.2801767530912,22.2801767530912,8169.80053691655,0.0,1.0
2023-11-28,22.45,22.54,22.37,22.44,13570,22.2801767530912,22.3694959472016,22.200781913882,22.27025239819,13673.4328177057,0.0,1.0
2023-11-29,22.65,22.81,22.65,22.73,8248,22.4786638511143,22.6374535295327,22.4786638511143,22.5580586903235,8310.86764041534,0.0,1.0
2023-11-30,22.6749,22.6749,22.525,22.65,4502,22.5033754948182,22.5033754948182,22.3546094148498,22.4786638511143,4536.31499965444,0.0,1.0
2023-12-01,22.9385,22.9472,22.6401,22.6653,10802,22.7649814900126,22.7736156787766,22.4688387397621,22.493848114113,10884.3346571007,0.0,1.0
2023-12-04,22.6898,22.882,22.59,22.6703,20038,22.5181627836209,22.7089088848211,22.4191177217074,22.4988102915636,20190.7329993505,0.0,1.0
2023-12-05,22.63,22.74,22.55,22.74,14522,22.458815141312,22.5679830452247,22.3794203021027,22.5679830452247,14632.6891214975,0.0,1.0
2023-12-06,22.429,22.7599,22.429,22.675,29380,22.2593356077988,22.587732511478,22.2593356077988,22.5034747383672,29603.9392913922,0.0,1.0
2023-12-07,22.6091,22.64,22.47,22.515,18218,22.4380732395686,22.4687394962131,22.3000254628935,22.3446850599487,18356.860653866,0.0,1.0
2023-12-08,22.74,22.7414,22.5401,22.6,16418,22.5679830452247,22.5693724549108,22.3695951907506,22.4290420766085,16543.1407517385,0.0,1.0
2023-12-11,23.0103,23.02,22.9,22.9441,5090,22.8362383582029,22.845864982457,22.7267727236431,22.7705391287572,5128.79683434943,0.0,1.0
2023-12-12,23.14,23.15,22.95,23.07,8132,22.9649572412708,22.974881596172,22.7763944981489,22.8954867569628,8193.98346894493,0.0,1.0
2023-12-13,23.5302,23.55,23.1472,23.29,23743,23.3522055695139,23.3718557922182,22.9721027767997,23.1138225647881,23923.9731312296,0.0,1.0
2023-12-14,23.6571,23.86,23.5299,23.76,27887,23.4781456332095,23.6795107941539,23.3519078388668,23.5802672451424,28099.5593947943,0.0,1.0
2023-12-15,23.7142,23.79,23.66,23.66,42203,23.5348136996951,23.6100403098459,23.4810236961309,23.4810236961309,42524.678349715,0.0,1.0
2023-12-18,23.85,23.9,23.7901,23.8108,22190,23.6695864392528,23.7192082137586,23.6101395533949,23.6306829680403,22359.1359045607,0.0,1.0
2023-12-19,24.0082,24.02,23.925,23.925,42720,23.826589733789,23.8383004725724,23.7440191010114,23.7440191010114,43045.6190104928,0.0,1.0
2023-12-20,23.66,24.1395,23.66,24.07,43603,23.4810236961309,23.9568965136412,23.4810236961309,23.8879222470782,43935.3493847029,0.0,1.0
2023-12-21,23.92,23.92,23.75,23.85,20508,23.7390569235609,23.7390569235609,23.5703428902412,23.6695864392528,20664.3154182393,0.0,1.0
2023-12-22,23.93,24.3559,23.88,23.98,78673,23.748981278462,24.1716595537022,23.6993595039562,23.7986030529678,79272.6588111539,0.0,1.0
2023-12-26,24.07,24.11,23.95,23.95,254048,23.8879222470782,23.9276196666828,23.7688299882643,23.7688299882643,255984.396497604,0.0,1.0
2023-12-27,23.9976,24.06,23.9201,24.06,89088,23.8582091850244,23.9202467326603,23.7811593462139,23.9202467326603,89608.4937566035,0.04246046,1.0
2023-12-28,23.9667,24.11,23.96,24.02,126881,23.8274886686471,23.9699563060864,23.820827585808,23.8804790739194,127622.298135906,0.0,1.0
2023-12-29,23.84,24.06,23.7895,24.06,62072,23.7015246095852,23.9202467326603,23.6513179404248,23.9202467326603,62434.6536509956,0.0,1.0
2024-01-02,23.5003,23.5791,23.3999,23.5791,52809,23.363797767728,23.4421400554476,23.2639809442883,23.4421400554476,53117.5348732991,0.0,1.0
2024-01-03,23.25,23.35,23.23,23.2701,20601,23.1149516431567,23.214370790009,23.0950678137863,23.1349348916741,20721.360675734,0.0,1.0
2024-01-04,23.1334,23.26,23.1334,23.246,28579,22.999028917927,23.124893557842,22.999028917927,23.1109748772827,28745.9718825203,0.0,1.0
2024-01-05,23.19,23.29,23.15,23.18,49962,23.0553001550454,23.1547193018977,23.0155324963045,23.0453582403601,50253.9013679442,0.0,1.0
2024-01-08,23.59,23.59,23.2104,23.24,28148,23.4529767424545,23.4529767424545,23.0755816610032,23.1050097284715,28312.4537789699,0.0,1.0
2024-01-09,23.59,23.6398,23.4401,23.475,9443,23.4529767424545,23.502487477587,23.3039474413229,23.3386447235744,9498.17042187058,0.0,1.0
2024-01-10,23.73,23.74,23.6,23.62,6879,23.5921635480477,23.6021054627329,23.4629186571397,23.4828024865102,6919.19033485627,0.0,1.0
2024-01-11,23.82,23.85,23.6001,23.85,7886,23.6816407802148,23.7114665242705,23.4630180762866,23.7114665242705,7932.07369976398,0.0,1.0
2024-01-12,23.88,23.94,23.8201,23.92,11169,23.7412922683262,23.8009437564375,23.6817401993616,23.7810599270671,11234.2545210073,0.0,1.0
2024-01-16,23.78,23.88,23.705,23.8,7154,23.6418731214739,23.7412922683262,23.5673087613346,23.6617569508443,7195.79701345568,0.0,1.0
2024-01-17,23.64,23.65,23.4999,23.57,7592,23.5026863158807,23.5126282305659,23.3634000911406,23.4330929130841,7636.3560142795,0.0,1.0
2024-01-18,23.9,23.92,23.73,23.81,14465,23.7611760976966,23.7810599270671,23.5921635480477,23.6716988655295,14549.51129433,0.0,1.0
2024-01-19,24.24,24.25,24.03,24.07,15777,24.0992011969944,24.1091431116796,23.8904209886046,23.9301886473455,15869.1766118661,0.0,1.0
2024-01-22,24.46,24.54,24.4099,24.4819,17094,24.3179233200694,24.3974586375512,24.2681143274964,24.3396961132301,17193.8711417405,0.0,1.0
2024-01-23,24.5114,24.59,24.4,24.59,30453,24.3690247615515,24.4471682109774,24.258271831958,24.4471682109774,30630.9206668669,0.0,1.0
2024-01-24,24.5017,24.8,24.485,24.8,26245,24.3593811043068,24.6559484193672,24.3427781067825,24.6559484193672,26398.3355630619,0.0,1.0
2024-01-25,24.57,24.74,24.4401,24.74,19044,24.4272843816069,24.5962969312558,24.2981389098458,24.5962969312558,19155.2639536274,0.0,1.0
2024-01-26,24.45,24.55,24.4082,24.53,12925,24.3079814053842,24.4074005522365,24.2664242019999,24.387516722866,13000.5138941732,0.0,1.0
2024-01-29,24.76,24.77,24.49,24.57,12905,24.6161807606263,24.6261226753115,24.3477490641251,24.4272843816069,12980.3970448205,0.0,1.0
2024-01-30,24.67,24.76,24.6296,24.72,10677,24.5267035284592,24.6161807606263,24.4865381931309,24.5764131018854,10739.3800269313,0.0,1.0
2024-01-31,24.2,24.55,24.2,24.55,12027,24.0594335382535,24.4074005522365,24.0594335382535,24.4074005522365,12097.2673582376,0.0,1.0
2024-02-01,24.4357,24.46,24.295,24.3,19298,24.2937644673843,24.3179233200694,24.1538817277631,24.1588526851058,19410.7479404065,0.0,1.0
2024-02-02,24.66,24.71,24.4032,24.4889,27050,24.516761613774,24.5664711872001,24.2614532446573,24.3466554535097,27208.0387495075,0.0,1.0
2024-02-05,24.53,24.7,24.42,24.7,6946,24.387516722866,24.5565292725149,24.2781556613285,24.5565292725149,6986.58178018776,0.0,1.0
2024-02-06,24.4809,24.66,24.4,24.66,24665,24.3387019217615,24.516761613774,24.258271831958,24.516761613774,24809.1044641997,0.0,1.0
2024-02-07,24.79,24.84,24.64,24.66,6283,24.646006504682,24.6957160781081,24.4968777844035,24.516761613774,6319.70822414622,0.0,1.0
2024-02-08,24.97,24.99,24.77,24.77,15402,24.8249609690161,24.8448447983865,24.6261226753115,24.6261226753115,15491.9856865033,0.0,1.0
2024-02-09,25.19,25.25,25.026,25.11,28842,25.0436830920911,25.1033345802025,24.8806356912534,24.9641477746093,29010.5084515081,0.0,1.0
2024-02-12,25.16,25.295,25.14,25.14,17993,25.0138573480354,25.148073196286,24.993973518665,24.993973518665,18098.1235201437,0.0,1.0
2024-02-13,24.73,24.9,24.585,24.67,47163,24.5863550165706,24.7553675662195,24.4421972536348,24.5267035284592,47438.5483010359,0.0,1.0
2024-02-14,25.05,25.05,24.88,24.96,14654,24.9044962864979,24.9044962864979,24.735483736849,24.8150190543309,14739.6155207129,0.0,1.0
2024-02-15,25.41,25.43,25.3,25.34,17877,25.2624052151661,25.2822890445366,25.1530441536286,25.1928118123695,17981.4457938982,0.0,1.0
2024-02-16,25.21,25.44,25.18,25.41,21572,25.0635669214616,25.2922309592218,25.0337411774059,25.2624052151661,21698.0337118068,0.0,1.0
2024-02-20,24.92,25.06,24.8051,25.06,12333,24.7752513955899,24.9144382011831,24.6610187958567,24.9144382011831,12405.0551533337,0.0,1.0
2024-02-21,24.71,24.71,24.5399,24.55,190998,24.5664711872001,24.5664711872001,24.3973592184044,24.4074005522365,192113.899633214,0.0,1.0
2024-02-22,25.2536,25.32,25.08,25.08,21312,25.1069136694892,25.1729279829991,24.9343220305536,24.9343220305536,21436.5146702219,0.0,1.0
2024-02-23,25.2981,25.39,25.2399,25.38,44798,25.1511551898384,25.2425213857957,25.0932932463704,25.2325794711105,45059.7308650809,0.0,1.0
2024-02-26,25.361,25.5,25.29,25.42,31054,25.2136898332085,25.3518824473332,25.1431022389434,25.2723471298514,31235.4319899152,0.0,1.0
2024-02-27,25.4,25.45,25.3399,25.41,29310,25.2524633004809,25.3021728739071,25.1927123932227,25.2624052151661,29481.242726361,0.0,1.0
2024-02-28,25.3,25.36,25.2975,25.3076,21884,25.1530441536286,25.21269564174,25.1505586749573,25.1606000087894,22011.8565617088,0.0,1.0
2024-02-29,25.38,25.45,25.2662,25.42,55844,25.2325794711105,25.3021728739071,25.1194404819926,25.2723471298514,56170.266762569,0.0,1.0
2024-03-01,25.74,25.77,25.41,25.54,35408,25.5904883997787,25.6203141438344,25.2624052151661,25.3916501060741,35614.8700939948,0.0,1.0
2024-03-04,25.65,25.85,25.65,25.85,954826,25.5010111676116,25.6998494613162,25.5010111676116,25.6998494613162,960404.540001377,0.0,1.0
2024-03-05,25.21,25.53,25.09,25.53,30047,25.0635669214616,25.3817081913889,24.9442639452388,25.3817081913889,30222.5486250074,0.0,1.0
2024-03-06,25.5,25.73,25.4367,25.73,37043,25.3518824473332,25.5805464850935,25.2889501273757,25.5805464850935,37259.4225285769,0.0,1.0
2024-03-07,25.83,25.88,25.6122,25.7,24100,25.6799656319457,25.7296752053719,25.4634307301015,25.5507207410378,24240.8034699864,0.0,1.0
2024-03-08,25.61,26.46,25.61,26.46,25641,25.4612435088707,26.3063062571152,25.4612435088707,26.3063062571152,25790.8067126108,0.0,1.0
2024-03-11,25.54,25.56,25.44,25.5,84240,25.3916501060741,25.4115339354446,25.2922309592218,25.3518824473332,84732.1694735124,0.0,1.0
2024-03-12,25.82,25.82,25.5499,25.7,22184,25.6700237172605,25.6700237172605,25.4014926016125,25.5507207410378,22313.609301999,0.0,1.0
2024-03-13,25.74,25.88,25.69,25.88,21107,25.5904883997787,25.7296752053719,25.5407788263526,25.7296752053719,21230.3169643569,0.0,1.0
2024-03-14,25.61,25.9,25.5292,25.9,24240,25.4612435088707,25.7495590347423,25.3809128382141,25.7495590347423,24381.6214154551,0.0,1.0
2024-03-15,25.33,25.53,25.2899,25.53,60897,25.1828698976843,25.3817081913889,25.1430028197965,25.3817081913889,61252.7887515252,0.0,1.0
2024-03-18,25.51,25.67,25.4645,25.67,55125,25.3618243620184,25.5208949969821,25.3165886502006,25.5208949969821,55447.0660283402,0.0,1.0
2024-03-19,25.59,25.599,25.256,25.49,20437,25.4413596795003,25.450307402717,25.1092997290136,25.341940532648,20556.4025110419,0.0,1.0
2024-03-20,25.92,25.95,25.5772,25.7,90625,25.7694428641128,25.7992686081685,25.4286340287032,25.5507207410378,91154.4736293573,0.0,1.0
2024-03-21,26.15,26.3057,26.1,26.26,98186,26.023126366461,26.1780709467768,25.9733689546704,26.1325926724002,98664.6978477235,0.02516564,1.0
2024-03-22,26.07,26.22,25.9633,26.22,72695,25.9435145075961,26.0927867429678,25.837332190835,26.0927867429678,73049.4185529532,0.0,1.0
2024-03-25,25.98,26.05,25.93,26.04,29737,25.8539511663731,25.9236115428799,25.8041937545825,25.9136600605218,29881.980322019,0.0,1.0
2024-03-26,25.97,26.15,25.97,26.15,38365,25.843999684015,26.023126366461,25.843999684015,26.023126366461,38552.0454334417,0.0,1.0
2024-03-27,26.01,26.21,25.7801,26.21,25125,25.8838056134474,26.0828352606096,25.6550210340344,26.0828352606096,25247.4948915737,0.0,1.0
2024-03-28,26.0,26.1,25.9809,26.04,43329,25.8738541310893,25.9733689546704,25.8548467997853,25.9136600605218,43540.2470112237,0.0,1.0
2024-04-01,25.96,26.109,25.89,25.99,137543,25.8340482016569,25.9823252887927,25.7643878251501,25.8639026487312,138213.579696387,0.0,1.0
2024-04-02,25.76,25.77,25.5476,25.73,15206,25.6350185544946,25.6449700368528,25.4236490692084,25.6051641074203,15280.1356147769,0.0,1.0
2024-04-03,25.85,25.96,25.6701,25.76,10521,25.7245818957176,25.8340482016569,25.5455547280952,25.6350185544946,10572.294278776,0.0,1.0
2024-04-04,25.47,26.11,25.47,26.06,58771,25.3464255661094,25.9833204370285,25.3464255661094,25.933563025238,59057.5332247832,0.0,1.0
2024-04-05,25.78,25.88,25.5265,25.72,34309,25.6549215192109,25.754436342792,25.4026514414327,25.5952126250622,34476.2707357214,0.0,1.0
2024-04-08,25.88,25.9,25.7367,25.84,30155,25.754436342792,25.7743393075082,25.6118316006002,25.7146304133595,30302.0182469812,0.0,1.0
2024-04-09,25.95,26.42,25.7399,26.42,39238,25.8240967192988,26.29181639013,25.6150160749548,26.29181639013,39429.3016738534,0.0,1.0
2024-04-10,25.61,25.7,25.5,25.7,22667,25.485746319123,25.575309660346,25.3762800131837,25.575309660346,22777.5111127284,0.0,1.0
2024-04-11,25.87,25.92,25.565,25.7,69757,25.7444848604339,25.7942422722244,25.4409646485115,25.575309660346,70097.0945731941,0.0,1.0
2024-04-12,25.36,25.68,25.305,25.67,31809,25.2369592601702,25.5554066956298,25.1822261072006,25.5454552132716,31964.0821892962,0.0,1.0
2024-04-15,24.9,25.59,24.8499,25.59,19568,24.7791910716971,25.4658433544068,24.7293341450829,25.4658433544068,19663.4021905796,0.0,1.0
2024-04-16,24.93,25.03,24.76,24.96,19417,24.8090455187714,24.9085603423525,24.6398703186835,24.8388999658457,19511.6660023756,0.0,1.0
2024-04-17,24.66,25.14,24.625,25.14,32125,24.5403554951024,25.0180266482917,24.505525306849,25.0180266482917,32281.6228215644,0.0,1.0
2024-04-18,24.56,24.84,24.51,24.5344,23028,24.4408406715213,24.7194821775484,24.3910832597307,24.4153648766845,23140.2711388322,0.0,1.0
2024-04-19,24.2,24.56,24.12,24.56,13031,24.0825873066293,24.4408406715213,24.0029754477644,24.4408406715213,13094.5315793869,0.0,1.0
2024-04-22,24.42,24.55,24.17,24.39,22633,24.3015199185077,24.4308891891632,24.052732859555,24.2716654714334,22743.345348497,0.0,1.0
2024-04-23,24.85,24.8901,24.49,24.49,27568,24.7294336599065,24.7693391041625,24.3711802950145,24.3711802950145,27702.4055391404,0.0,1.0
2024-04-24,24.87,25.0899,24.73,25.0,22654,24.7493366246227,24.9681697216776,24.6100158716092,24.8787058952782,22764.447732287,0.0,1.0
2024-04-25,24.8,24.85,24.44,24.4574,23971,24.679676248116,24.7294336599065,24.321422883224,24.3387384625271,24087.8686585438,0.0,1.0
2024-04-26,25.06,25.18,24.9,24.9,20746,24.9384147894269,25.0578325777242,24.7791910716971,24.7791910716971,20847.1454336552,0.0,1.0
2024-04-29,25.13,25.17,25.03,25.07,15146,25.0080751659336,25.0478810953661,24.9085603423525,24.948366271785,15219.8430896627,0.0,1.0
2024-04-30,24.58,25.04,24.58,25.04,31859,24.4607436362375,24.9185118247106,24.4607436362375,24.9185118247106,32014.3259602247,0.0,1.0
2024-05-01,24.51,24.98,24.45,24.61,53474,24.3910832597307,24.858802930562,24.3313743655821,24.4905980833118,53734.7081326174,0.0,1.0
2024-05-02,24.86,24.9,24.563,24.76,85454,24.7393851422646,24.7791910716971,24.4438261162287,24.6398703186835,85870.6240184892,0.0,1.0
2024-05-03,25.2,25.2899,25.0682,25.19,34558,25.0777355424404,25.1671993688398,24.9465750049605,25.0677840600823,34726.4847149454,0.0,1.0
2024-05-06,25.6,25.6,25.38,25.38,82143,25.4757948367649,25.4757948367649,25.2568622248864,25.2568622248864,82543.4815076033,0.0,1.0
2024-05-07,25.39,25.53,25.39,25.48,30594,25.2668137072445,25.4061344602581,25.2668137072445,25.3563770484675,30743.1585557336,0.0,1.0
2024-05-08,25.36,25.38,25.225,25.29,28133,25.2369592601702,25.2568622248864,25.1026142483357,25.1672988836634,28270.1601506325,0.0,1.0
2024-05-09,25.53,25.57,25.411,25.457,41086,25.4061344602581,25.4459403896905,25.2877118201966,25.3334886390439,41286.311447371,0.0,1.0
2024-05-10,25.7,25.8,25.6487,25.66,91907,25.575309660346,25.6748244839271,25.5242585558489,25.5355037309135,92355.0850945218,0.0,1.0
2024-05-13,25.67,25.78,25.64,25.78,20008,25.5454552132716,25.6549215192109,25.5156007661973,25.6549215192109,20105.5473747505,0.0,1.0
2024-05-14,25.875,25.906,25.6,25.6,68454,25.7494606016129,25.7803101969231,25.4757948367649,25.4757948367649,68787.7419027975,0.0,1.0
2024-05-15,26.38,26.38,26.06,26.1,125053,26.2520104606975,26.2520104606975,25.933563025238,25.9733689546704,125662.685718447,0.0,1.0
2024-05-16,26.28,26.41,26.28,26.35,30415,26.1524956371164,26.2818649077719,26.1524956371164,26.2221560136232,30563.2858558095,0.0,1.0
2024-05-17,26.37,26.41,26.2534,26.3,33489,26.2420589783394,26.2818649077719,26.1260246940439,26.1723986018327,33652.272892494,0.0,1.0
2024-05-20,26.61,26.61,26.35,26.35,29008,26.4808945549341,26.4808945549341,26.2221560136232,26.2221560136232,29149.4261418814,0.0,1.0
2024-05-21,26.44,26.47,26.37,26.47,29768,26.3117193548462,26.3415738019205,26.2420589783394,26.3415738019205,29913.1314599947,0.0,1.0
2024-05-22,26.3426,26.4786,26.26,26.44,20801,26.2147919166782,26.3501320767485,26.1325926724002,26.3117193548462,20902.4135816766,0.0,1.0
2024-05-23,26.18,26.61,26.1,26.61,32680,26.0529808135353,26.4808945549341,25.9733689546704,26.4808945549341,32839.3286788708,0.0,1.0
2024-05-24,26.45,26.5,26.22,26.28,28934,26.3216708372043,26.3714282489949,26.0927867429678,26.1524956371164,29075.0653609072,0.0,1.0
2024-05-28,26.43,26.55,26.3265,26.55,110766,26.3017678724881,26.4211856607854,26.1987700300816,26.4211856607854,111306.030613335,0.0,1.0
2024-05-29,26.25,26.3261,26.2,26.2,19705,26.1226411900421,26.1983719707873,26.0728837782515,26.0728837782515,19801.0701229238,0.0,1.0
2024-05-30,25.78,26.12,25.765,26.12,44480,25.6549215192109,25.9932719193866,25.6399942956737,25.9932719193866,44696.8586179978,0.0,1.0
2024-05-31,25.91,25.94,25.44,25.94,31519,25.7842907898663,25.8141452369406,25.3165711190351,25.8141452369406,31672.6683179109,0.0,1.0
2024-06-03,25.83,26.01,25.64,26.01,12067,25.7046789310014,25.8838056134474,25.5156007661973,25.8838056134474,12125.8316758854,0.0,1.0
2024-06-04,25.79,25.86,25.67,25.77,27195,25.664873001569,25.7345333780758,25.5454552132716,25.6449700368528,27327.5870080138,0.0,1.0
2024-06-05,26.44,26.44,26.004,26.08,56384,26.3117193548462,26.3117193548462,25.8778347240326,25.9534659899542,56658.8956006564,0.0,1.0
2024-06-06,26.39,26.4993,26.39,26.44,18904,26.2619619430557,26.3707316452298,26.2619619430557,26.3117193548462,18996.1649126491,0.0,1.0
2024-06-07,26.31,26.4023,26.27,26.35,23203,26.1823500841908,26.2742022663561,26.1425441547583,26.2221560136232,23316.1243370819,0.0,1.0
2024-06-10,26.6,26.62,26.3,26.38,45049,26.470943072576,26.4908460372922,26.1723986018327,26.2520104606975,45268.6327311643,0.0,1.0
2024-06-11,26.66,26.697,26.415,26.53,178043,26.5306519667247,26.5674724514497,26.2868406489509,26.4012826960692,178911.034148475,0.0,1.0
2024-06-12,26.98,27.05,26.8775,27.02,32586,26.8490994021842,26.918759778691,26.7470967080136,26.8889053316167,32744.8703895252,0.0,1.0
2024-06-13,26.92,27.1,26.785,27.06,41820,26.7893905080356,26.9685171904816,26.655045496201,26.9287112610491,42023.8900046014,0.0,1.0
2024-06-14,26.912,26.95,26.78,26.86,39018,26.7814293221491,26.8192449551099,26.650069755022,26.7296816138869,39208.229081768,0.0,1.0
2024-06-17,27.19,27.25,26.86,26.92,46244,27.0580805317046,27.1177894258532,26.7296816138869,26.7893905080356,46469.4588563555,0.0,1.0
2024-06-18,27.31,27.33,27.22,27.22,58237,27.1774983200019,27.1974012847181,27.0879349787789,27.0879349787789,58520.9297512667,0.0,1.0
2024-06-20,27.09,27.42,27.02,27.42,35491,26.9585657081234,27.2869646259411,26.8889053316167,27.2869646259411,35664.0334804714,0.0,1.0
2024-06-21,27.05,27.08,26.8603,27.06,33759,26.918759778691,26.9486142257653,26.7299801583576,26.9287112610491,33923.5892555079,0.0,1.0
2024-06-24,26.81,26.98,26.81,26.98,40572,26.6799242020963,26.8490994021842,26.6799242020963,26.8490994021842,40769.805482226,0.0,1.0
2024-06-25,27.04,27.04,26.915,26.93,27771,26.9088082963329,26.9088082963329,26.7844147668565,26.7993419903937,27906.3952491101,0.0,1.0
2024-06-26,26.96,27.06,26.8601,26.98,213686,26.829196437468,26.9287112610491,26.7297811287105,26.8490994021842,214727.80869257,0.0,1.0
2024-06-27,27.15,27.15,27.01,27.01,83405,27.0393982158144,27.0393982158144,26.8999685380901,26.8999685380901,83746.1592867701,0.0212266,1.0
2024-06-28,27.15,27.41,27.09,27.24,52053,27.0393982158144,27.2983390458737,26.9796426396468,27.1290315800657,52265.9172634044,0.0,1.0
2024-07-01,27.14,27.28,27.03,27.28,73742,27.0294389531198,27.1688686308441,26.9198870634793,27.1688686308441,74043.6338124214,0.0,1.0
2024-07-02,27.2,27.23,27.05,27.14,71895,27.0891945292873,27.1190723173711,26.9398055888685,27.0294389531198,72189.0788552527,0.0,1.0
2024-07-03,27.38,27.38,27.22,27.22,104352,27.26846125779,27.26846125779,27.1091130546765,27.1091130546765,104778.84076366,0.0,1.0
2024-07-05,27.47,27.47,27.395,27.44,37593,27.3580946220413,27.3580946220413,27.2834001518319,27.3282168339575,37746.770170464,0.0,1.0
2024-07-08,27.4916,27.5499,27.43,27.53,89577,27.3796066294616,27.4376691309711,27.3182575712629,27.4178501982088,89943.405196703,0.0,1.0
2024-07-09,27.42,27.6,27.3752,27.6,86794,27.3082983085683,27.487565037071,27.2636808116966,27.487565037071,87149.0216310286,0.0,1.0
2024-07-10,27.57,27.58,27.28,27.54,112260,27.4576872489872,27.4676465116818,27.1688686308441,27.4278094609034,112719.18759706,0.0,1.0
2024-07-11,27.4,27.74,27.38,27.74,89296,27.2883797831791,27.6269947147952,27.26846125779,27.6269947147952,89661.2557960727,0.0,1.0
2024-07-12,27.71,27.889,27.43,27.51,75603,27.5971169267115,27.7753877289446,27.3182575712629,27.3979316728197,75912.246035102,0.0,1.0
2024-07-15,27.85,28.04,27.731,27.8,38709,27.7365466044357,27.925772595633,27.6180313783701,27.6867502909628,38867.3350498362,0.0,1.0
2024-07-16,28.09,28.09,27.86,27.98,115703,27.9755689091059,27.9755689091059,27.7465058671303,27.8660170194654,116176.270822579,0.0,1.0
2024-07-17,27.27,27.73,27.27,27.73,65556,27.1589093681495,27.6170354521007,27.1589093681495,27.6170354521007,65824.1498495714,0.0,1.0
2024-07-18,27.12,27.5196,26.96,27.42,40384,27.0095204277306,27.4074925650065,26.8501722246172,27.3082983085683,40549.1864592881,0.0,1.0
2024-07-19,26.92,27.1262,26.87,27.08,21303,26.8103351738388,27.0156951706013,26.7605388603658,26.9696833769522,21390.1376570477,0.0,1.0
2024-07-22,27.4,27.41,27.06,27.19,42226,27.2883797831791,27.2983390458737,26.9497648515631,27.0792352665927,42398.7209644885,0.0,1.0
2024-07-23,27.21,27.39,27.2052,27.3,53670,27.0991537919819,27.2784205204846,27.0943733458885,27.1887871562332,53889.5314300217,0.0,1.0
2024-07-24,26.41,27.03,26.39,27.03,64056,26.3024127764146,26.9198870634793,26.2824942510255,26.9198870634793,64318.0142590176,0.0,1.0
2024-07-25,26.39,26.8165,26.3036,26.46,71197,26.2824942510255,26.7072568049498,26.1964462213442,26.3522090898876,71488.223760448,0.0,1.0
2024-07-26,26.77,26.85,26.6369,26.8,19996,26.6609462334199,26.7406203349767,26.5283884469549,26.6908240215037,20077.7915124784,0.0,1.0
2024-07-29,26.76,26.9605,26.74,26.94,27626,26.6509869707253,26.8506701877519,26.6310684453361,26.830253699228,27739.0012164297,0.0,1.0
2024-07-30,26.44,26.87,26.28,26.83,61517,26.3322905644984,26.7605388603658,26.172942361385,26.7207018095875,61768.6287494065,0.0,1.0
2024-07-31,27.0,27.1299,26.795,26.86,55242,26.8900092753955,27.0193800977983,26.6858443901564,26.7505795976712,55467.9615289222,0.0,1.0
2024-08-01,26.34,27.1269,26.1306,27.03,68710,26.2326979375525,27.0163923189899,26.0241509767278,26.9198870634793,68991.0509513096,0.0,1.0
2024-08-02,25.59,25.85,25.34,25.85,62161,25.4857532354582,25.7446940655176,25.2367716680934,25.7446940655176,62415.2629629509,0.0,1.0
2024-08-05,24.97,25.3292,24.31,24.55,99747,24.8682789483936,25.2260156643833,24.2109676105506,24.4499899152207,100155.004500659,0.0,1.0
2024-08-06,25.31,25.6755,25.0301,25.22,45357,25.2068938800096,25.5709049314969,24.928134117188,25.1172605157583,45542.5279871715,0.0,1.0
2024-08-07,25.06,25.83,25.03,25.83,33863,24.9579123126449,25.7247755401284,24.9280345245611,25.7247755401284,34001.5130019531,0.0,1.0
2024-08-08,26.03,26.03,25.295,25.44,58191,25.9239607940202,25.9239607940202,25.1919549859678,25.3363642950393,58429.0240999513,0.0,1.0
2024-08-09,26.24,26.26,25.95,26.17,83011,26.1331053106066,26.1530238359958,25.8442866924635,26.0633904717445,83350.5476716513,0.0,1.0
2024-08-12,26.17,26.4,26.08,26.4,76256,26.0633904717445,26.2924535137201,25.9737571074931,26.2924535137201,76567.9170621898,0.0,1.0
2024-08-13,26.78,26.78,26.2901,26.36,33991,26.6709054961145,26.6709054961145,26.1830012167065,26.2526164629417,34130.0365723471,0.0,1.0
2024-08-14,26.89,26.9938,26.7197,26.88,37864,26.780457385755,26.8838345325249,26.6108511420661,26.7704981230604,38018.8786671574,0.0,1.0
2024-08-15,27.45,27.46,27.2326,27.24,43320,27.3381760966521,27.3481353593467,27.1216617256717,27.1290315800657,43497.1958551991,0.0,1.0
2024-08-16,27.48,27.48,27.26,27.36,64421,27.3680538847359,27.3680538847359,27.1489501054549,27.2485427324008,64684.5072527189,0.0,1.0
2024-08-19,27.81,27.81,27.42,27.5,34705,27.6967095536574,27.6967095536574,27.3082983085683,27.3879724101251,34846.9571134507,0.0,1.0
2024-08-20,27.64,27.8483,27.5499,27.79,33270,27.5274020878493,27.7348535297777,27.4376691309711,27.6767910282682,33406.0873984875,0.0,1.0
2024-08-21,27.95,27.95,27.7,27.75,25840,27.8361392313817,27.8361392313817,27.5871576640169,27.6369539774898,25945.6957732766,0.0,1.0
2024-08-22,27.6,28.06,27.58,28.05,47232,27.487565037071,27.9456911210222,27.4676465116818,27.9357318583276,47425.1974753639,0.0,1.0
2024-08-23,27.98,28.0,27.79,27.85,30828,27.8660170194654,27.8859355448546,27.6767910282682,27.7365466044357,30954.0986570656,0.0,1.0
2024-08-26,27.77,28.03,27.7494,28.03,31444,27.656872502879,27.9158133329384,27.6363564217282,27.9158133329384,31572.6183395864,0.0,1.0
2024-08-27,27.9,27.9,27.5727,27.68,50319,27.7863429179087,27.7863429179087,27.4603762499147,27.5672391386277,50524.824520724,0.0,1.0
2024-08-28,27.65,27.82,27.5299,27.79,41296,27.5373613505439,27.706668816352,27.4177506055819,27.6767910282682,41464.916898345,0.0,1.0
2024-08-29,27.68,28.0198,27.6499,27.71,62080,27.5672391386277,27.9056548849899,27.537261757917,27.5971169267115,62333.931641061,0.0,1.0
2024-08-30,27.91,27.95,27.578,27.92,30643,27.7963021806033,27.8361392313817,27.4656546591429,27.8062614432979,30768.3419342305,0.0,1.0
2024-09-03,26.95,27.73,26.86,27.73,67311,26.8402129619226,27.6170354521007,26.7505795976712,27.6170354521007,67586.3284905195,0.0,1.0
2024-09-04,26.87,27.0289,26.7,26.79,52090,26.7605388603658,26.9187915445829,26.5912313945578,26.6808647588091,52303.0686079715,0.0,1.0
2024-09-05,26.76,26.91,26.62,26.81,64258,26.6509869707253,26.8003759111442,26.5115572930011,26.7007832841983,64520.8405185455,0.0,1.0
2024-09-06,26.23,26.86,26.14,26.78,42448,26.123146047912,26.7505795976712,26.0335126836607,26.6709054961145,42621.6290318904,0.0,1.0
2024-09-09,26.5,26.62,26.3785,26.45,22504,26.392046140666,26.5115572930011,26.2710410989267,26.342249827193,22596.0502198846,0.0,1.0
2024-09-10,26.56,26.61,26.295,26.61,37081,26.4518017168335,26.5015980303065,26.1878812554269,26.5015980303065,37232.6758888883,0.0,1.0
2024-09-11,27.12,27.15,26.255,26.59,37227,27.0095204277306,27.0393982158144,26.1480442046485,26.4816795049173,37379.2730863688,0.0,1.0
2024-09-12,27.41,27.5,27.105,27.15,59048,27.2983390458737,27.3879724101251,26.9945815336887,27.0393982158144,59289.5295673546,0.0,1.0
2024-09-13,27.75,27.7727,27.51,27.51,201791,27.6369539774898,27.6595615038066,27.3979316728197,27.3979316728197,202616.404635653,0.0,1.0
2024-09-16,27.9,27.91,27.69,27.74,107857,27.7863429179087,27.7963021806033,27.5771984013223,27.6269947147952,108298.177593588,0.0,1.0
2024-09-17,28.04,28.21,27.91,28.07,83316,27.925772595633,28.095080061441,27.7963021806033,27.9556503837167,83656.7952417305,0.0,1.0
2024-09-18,27.96,28.335,27.8724,28.1,91548,27.8460984940762,28.2195708451234,27.7588553528716,27.9855281718005,91922.4673626911,0.0,1.0
2024-09-19,28.52,28.68,28.36,28.61,103611,28.4038172049733,28.5631654080868,28.2444690018599,28.4934505692247,104034.809781926,0.0,1.0
2024-09-20,28.46,28.46,28.2273,28.42,34277,28.3440616288058,28.3440616288058,28.1123095859027,28.3042245780274,34417.206424946,0.0,1.0
2024-09-23,28.63,28.63,28.5,28.54,41306,28.5133690946138,28.5133690946138,28.3838986795842,28.4237357303625,41474.957802282,0.0,1.0
2024-09-24,28.7,28.73,28.515,28.73,89151,28.583083933476,28.6129617215597,28.398837573626,28.6129617215597,89515.6626889855,0.0,1.0
2024-09-25,28.56,28.7,28.4807,28.67,65978,28.4436542557517,28.583083933476,28.3646773025836,28.5532061453922,66247.875995714,0.0,1.0
2024-09-26,28.62,28.83,28.45,28.83,283717,28.5354495966673,28.7448292058672,28.3659518177912,28.7448292058672,284557.652140457,0.03217082,1.0
2024-09-27,28.57,28.7127,28.52,28.71,27797,28.4855973087626,28.6278757384427,28.4357450208578,28.6251837148958,27879.3623806408,0.0,1.0
2024-09-30,28.73,28.73,28.4539,28.56,76806,28.6451246300577,28.6451246300577,28.3698402962478,28.4756268511816,77033.5758178042,0.0,1.0
2024-10-01,28.48,28.73,28.32,28.73,91105,28.395863190534,28.6451246300577,28.2363358692389,28.6451246300577,91374.9436877466,0.0,1.0
2024-10-02,28.71,28.72,28.35,28.49,36872,28.6251837148958,28.6351541724767,28.2662472419817,28.405833648115,36981.251563082,0.0,1.0
2024-10-03,28.78,28.8085,28.6,28.61,75676,28.6949769179624,28.7233927220681,28.5155086815054,28.5254791390863,75900.2276331036,0.0,1.0
2024-10-04,29.07,29.1,28.85,29.1,45712,28.9841201878099,29.0140315605527,28.764770121029,29.0140315605527,45847.4444416251,0.0,1.0
2024-10-07,28.89,29.05,28.82,28.99,45650,28.8046519513528,28.964179272648,28.7348587482862,28.9043565271623,45785.260735916,0.0,1.0
2024-10-08,29.17,29.1799,28.89,29.0,45448,29.0838247636193,29.0936955166245,28.8046519513528,28.9143269847432,45582.6622108633,0.0,1.0
2024-10-09,29.48,29.49,29.125,29.17,84474,29.3929089486286,29.4028794062096,29.0389577045051,29.0838247636193,84724.2960658438,0.0,1.0
2024-10-10,29.44,29.4573,29.29,29.36,141738,29.3530271183049,29.3702760099199,29.2034702545907,29.2732634576573,142157.969029293,0.0,1.0
2024-10-11,29.73,29.76,29.45,29.45,44811,29.6421703881523,29.6720817608951,29.3629975758858,29.3629975758858,44943.7747828506,0.0,1.0
2024-10-14,29.92,29.9485,29.8,29.8,46808,29.8316090821903,29.860024886296,29.7119635912189,29.7119635912189,46946.6918844853,0.0,1.0
2024-10-15,29.6,29.94,29.5452,29.94,64164,29.5125544396,29.8515499973522,29.4579163320564,29.8515499973522,64354.1176310912,0.0,1.0
2024-10-16,29.7,29.77,29.522,29.73,81879,29.6122590154094,29.6820522184761,29.4347848704686,29.6421703881523,82121.6070930136,0.0,1.0
2024-10-17,29.75,29.94,29.7436,29.94,91328,29.6621113033142,29.8515499973522,29.6557302104624,29.8515499973522,91598.6044357006,0.0,1.0
2024-10-18,29.8,29.89,29.75,29.89,96466,29.7119635912189,29.8016977094474,29.6621113033142,29.8016977094474,96751.8283056051,0.0,1.0
2024-10-21,29.85,29.96,29.65,29.83,73861,29.7618158791236,29.871490912514,29.5624067275047,29.7418749639617,74079.8497966154,0.0,1.0
2024-10-22,29.87,29.91,29.7301,29.76,56588,29.7817567942855,29.8216386246093,29.6422700927281,29.6720817608951,56755.6699786203,0.0,1.0
2024-10-23,29.53,29.79,29.33,29.77,119318,29.4427612365334,29.701993133638,29.2433520849144,29.6820522184761,119671.538674436,0.0,1.0
2024-10-24,29.54,29.7,29.475,29.68,87563,29.4527316941143,29.6122590154094,29.3879237198382,29.5923181002476,87822.4487583573,0.0,1.0
2024-10-25,29.62,29.86,29.58,29.74,124426,29.5324953547619,29.7717863367046,29.4926135244381,29.6521408457332,124794.673654481,0.0,1.0
2024-10-28,29.67,29.74,29.66,29.72,67847,29.5823476426666,29.6521408457332,29.5723771850857,29.6321999305713,68048.0303428191,0.0,1.0
2024-10-29,29.98,29.98,29.6,29.68,103726,29.8914318276759,29.8914318276759,29.5125544396,29.5923181002476,104033.339651558,0.0,1.0
2024-10-30,30.06,30.18,29.93,29.99,87699,29.9711954883235,30.0908409792949,29.8415795397712,29.9014022852569,87958.8517257195,0.0,1.0
2024-10-31,29.69,29.94,29.615,29.94,88267,29.6022885578285,29.8515499973522,29.5275101259714,29.8515499973522,88528.5347070558,0.0,1.0
2024-11-01,29.77,30.0,29.72,29.83,95664,29.6820522184761,29.9113727428378,29.6321999305713,29.7418749639617,95947.4519833661,0.0,1.0
2024-11-04,29.81,30.011361,29.7114,29.8,68542,29.7219340487999,29.9227001796955,29.6236253370517,29.7119635912189,68745.0896245596,0.0,1.0
2024-11-05,30.25,30.25,29.86,29.86,149021,30.1606341823615,30.1606341823615,29.7717863367046,29.7717863367046,149462.548524139,0.0,1.0
2024-11-06,30.96,31.06,30.6991,31.06,551679,30.8685366706086,30.9682412464181,30.6084074323218,30.9682412464181,553313.622289801,0.0,1.0
2024-11-07,31.85,31.8699,31.49,31.49,285629,31.7559073953128,31.7757486058989,31.3969709223988,31.3969709223988,286475.317387491,0.0,1.0
2024-11-08,32.74,32.76,32.025,32.11,296516,32.643278120017,32.6632190351789,31.9303904029794,32.0151392924174,297394.575517434,0.0,1.0
2024-11-11,32.88,32.9099,32.505,32.79,252278,32.7828645261503,32.8126761943173,32.4089723668648,32.6931304079217,253025.498530896,0.0,1.0
2024-11-12,32.84,32.91,32.677881,32.77,215495,32.7429826958265,32.8127758988931,32.5813426345699,32.6731894927599,216133.510674397,0.0,1.0
2024-11-13,32.49,32.88,32.4451,32.88,515026,32.3940166804934,32.7828645261503,32.3492493259549,32.7828645261503,516552.019622691,0.0,1.0
2024-11-14,32.28,32.59,32.24,32.54,606573,32.1846370712935,32.4937212563028,32.1447552409697,32.4438689683981,608370.272954365,0.0,1.0
2024-11-15,31.91,32.11,31.775,32.11,294139,31.8157301407985,32.0151392924174,31.6811289634557,32.0151392924174,295010.532477581,0.0,1.0
2024-11-18,32.14,32.2631,31.84,32.01,525212,32.0450506651603,32.1677869979817,31.7459369377319,31.915434716608,526768.200692922,0.0,1.0
2024-11-19,32.5,32.505,31.946,32.0,243239,32.4039871380743,32.4089723668648,31.8516237880899,31.905464259027,243959.716016286,0.0,1.0
2024-11-20,32.63,32.63,32.2635,32.63,604306,32.5336030866266,32.5336030866266,32.1681858162849,32.5336030866266,606096.555843997,0.0,1.0
2024-11-21,33.05,33.15,32.6098,32.9,422852,32.9523623050263,33.0520668808358,32.5134627623131,32.8028054413122,424104.908492959,0.0,1.0
2024-11-22,33.66,33.69,33.095,33.17,402022,33.560560217464,33.5904715902069,32.9972293641406,33.0720077959977,403213.189300645,0.0,1.0
2024-11-25,33.52,34.0189,33.42,33.97,300869,33.4209738113308,33.9183999400442,33.3212692355213,33.8696444024734,301760.47343602,0.0,1.0
2024-11-26,33.66,33.71,33.51,33.65,225454,33.560560217464,33.6104125053688,33.4110033537499,33.5505897598831,226122.019144692,0.0,1.0
2024-11-27,33.5,33.65,33.175,33.65,305587,33.4010328961689,33.5505897598831,33.0769930247882,33.5505897598831,306492.452847894,0.0,1.0
2024-11-29,33.61,33.9,33.59,33.67,73637,33.5107079295593,33.7998511994067,33.4907670143974,33.570530675045,73855.1860856658,0.0,1.0
2024-12-02,33.61,33.7,33.4815,33.7,203180,33.5107079295593,33.6004420477878,33.3825875496442,33.6004420477878,203782.02138715,0.0,1.0
2024-12-03,33.97,33.98,33.56,33.56,417837,33.8696444024734,33.8796148600543,33.4608556416546,33.4608556416546,419075.049071477,0.0,1.0
2024-12-04,34.1,34.32,33.92,34.32,387613,33.9992603510257,34.2186104178065,33.8197921145686,34.2186104178065,388761.495501218,0.0,1.0
2024-12-05,34.08,34.32,34.01,34.15,320038,33.9793194358638,34.2186104178065,33.9095262327971,34.0491126389304,320986.271093123,0.0,1.0
2024-12-06,34.47,34.58,34.1901,34.43,321533,34.3681672815207,34.4778423149111,34.08909417383,34.3282854511969,322485.700771112,0.0,1.0
2024-12-09,33.61,34.36,33.535,34.36,256387,33.5107079295593,34.2584922481303,33.4359294977022,34.2584922481303,257146.673478626,0.0,1.0
2024-12-10,33.13,33.66,33.06,33.59,276089,33.0321259656739,33.560560217464,32.9623327626073,33.4907670143974,276907.05041223,0.0,1.0
2024-12-11,33.47,33.51,33.2355,33.44,186368,33.3711215234261,33.4110033537499,33.1373142931529,33.3412101506832,186920.207509993,0.0,1.0
2024-12-12,33.26,33.4399,33.165,33.35,454237,33.1617419142262,33.3411104461074,33.0670225672072,33.2514760324547,455582.902100773,0.0,1.0
2024-12-13,33.28,33.5,33.1048,33.48,324198,33.1816828293881,33.4010328961689,33.0070004125699,33.381091981007,325158.597153614,0.0,1.0
2024-12-16,33.68,33.76,33.335,33.37,266957,33.5805011326259,33.6602647932735,33.2365203460833,33.2714169476166,267747.992339057,0.0,1.0
2024-12-17,33.33,33.53,33.1027,33.53,360618,33.2315351172928,33.4309442689117,33.0049066164779,33.4309442689117,361686.509442816,0.0,1.0
2024-12-18,32.0,33.45,31.91,33.45,246309,31.905464259027,33.3511806082642,31.8157301407985,33.3511806082642,247038.812411889,0.0,1.0
2024-12-19,32.19,32.55,32.1,32.35,537477,32.094902953065,32.453839425979,32.0051688348365,32.2544302743601,539069.541830403,0.0,1.0
2024-12-20,32.88,33.0,32.0,32.02,188761,32.7828645261503,32.9025100171216,31.905464259027,31.9254051741889,189320.297957771,0.0,1.0
2024-12-23,32.93,32.94,32.5,32.88,258075,32.832716814055,32.8426872716359,32.4039871380743,32.7828645261503,258839.67501471,0.0,1.0
2024-12-24,33.2,33.2,32.91,33.01,96716,33.1019191687405,33.1019191687405,32.8127758988931,32.9124804747026,97002.5690544327,0.0,1.0
2024-12-26,33.19,33.24,33.03,33.11,126466,33.0919487111596,33.1418009990643,32.9324213898645,33.012185050512,126840.718164914,0.0,1.0
2024-12-27,32.69,33.02,32.41,32.97,205068,32.6434420841919,32.9729720899363,32.3638408671967,32.9230433011871,205360.479532468,0.05016445,1.0
2024-12-30,32.23,32.4486,32.0,32.34,270099,32.1840972276998,32.402385892111,31.9544247994537,32.2939405629479,270484.23040767,0.0,1.0
2024-12-31,32.04,32.38,31.93,32.33,576060,31.994367830453,32.3338835939472,31.8845244952049,32.2839548051981,576881.60921974,0.0,1.0
2025-01-02,32.29,32.5199,31.9755,32.35,274100,32.2440117741988,32.4735843448673,31.9299596929666,32.3039263206977,274490.936859234,0.0,1.0
2025-01-03,32.8,32.8299,32.42,32.44,229584,32.75328541944,32.783142835112,32.3738266249465,32.3937981404462,229911.445632581,0.0,1.0
2025-01-06,32.92,33.16,32.79,33.15,411889,32.873114512438,33.1127726984339,32.7432996616902,33.1027869406841,412476.459292277,0.0,1.0
2025-01-07,32.41,33.08,32.265,33.08,791811,32.3638408671967,33.0328866364353,32.2190473798242,33.0328866364353,792940.325448549,0.0,1.0
2025-01-08,32.49,32.5232,32.07,32.37,401678,32.4437269291953,32.4768796449248,32.0243251037025,32.3238978361974,402250.895788923,0.0,1.0
2025-01-10,31.98,32.31,31.8762,32.31,384689,31.934453283954,32.2639832896984,31.8308011185108,32.2639832896984,385237.665120183,0.0,1.0
2025-01-13,31.93,31.9316,31.61,31.75,311234,31.8845244952049,31.8861222164449,31.5649802472104,31.704780855708,311677.899461682,0.0,1.0
2025-01-14,32.32,32.47,32.0701,32.2,468980,32.2739690474482,32.4237554136957,32.02442496128,32.1541399544503,469648.885692243,0.0,1.0
2025-01-15,32.87,33.035,32.75,32.85,427991,32.8231857236889,32.987950726561,32.7033566306909,32.8032142081892,428601.424871654,0.0,1.0
2025-01-16,33.06,33.3094,32.9039,33.0,343218,33.0129151209356,33.2619599192164,32.8570374424608,32.9530005744366,343707.516844045,0.0,1.0
2025-01-17,33.25,33.42,33.11,33.42,754993,33.2026445181824,33.3724023999295,33.0628439096848,33.3724023999295,756069.8135431,0.0,1.0
2025-01-21,33.59,33.6697,33.245,33.53,378986,33.5421602816766,33.6217467709427,33.1976516393075,33.4822457351776,379526.531180349,0.0,1.0
2025-01-22,33.85,33.96,33.74,33.81,405036,33.8017899831721,33.9116333184203,33.691946647924,33.7618469521728,405613.685157669,0.0,1.0
2025-01-23,33.97,33.97,33.565,33.71,919114,33.9216190761701,33.9216190761701,33.517195887302,33.6619893746745,920424.892157746,0.0,1.0
2025-01-24,33.88,34.1496,33.8,34.05,385699,33.8317472564216,34.100963285357,33.751861194423,34.0015051381687,386249.105639073,0.0,1.0
2025-01-27,33.04,33.4291,32.77,33.14,478968,32.992943605436,33.3814894394818,32.7233281461906,33.0928011829342,479651.131140436,0.0,1.0
2025-01-28,33.76,33.84,32.985,33.18,423839,33.7119181634237,33.7918042254223,32.9380219378119,33.1327442139336,424443.503055384,0.0,1.0
2025-01-29,33.6,33.77,33.3801,33.77,377091,33.5521460394264,33.7219039211735,33.3325592265076,33.7219039211735,377628.82842461,0.0,1.0
2025-01-30,33.83,33.95,33.64,33.81,1186389,33.7818184676725,33.9016475606704,33.5920890704257,33.7618469521728,1188081.09481755,0.0,1.0
2025-01-31,33.88,34.37,33.785,34.16,368423,33.8317472564216,34.3210493861632,33.7368825577982,34.1113484734168,368948.465634767,0.0,1.0
2025-02-03,33.88,34.04,33.195,33.31,1274436,33.8317472564216,33.9915193804189,33.1477228505583,33.2625590646813,1276253.67240837,0.0,1.0
2025-02-04,34.52,34.5395,34.185,34.26,754130,34.4708357524107,34.4903079800228,34.1363128677914,34.2112060509151,755205.58268389,0.0,1.0
2025-02-05,34.85,34.85,34.43,34.56,668046,34.8003657581551,34.8003657581551,34.3809639326622,34.51077878341,668998.804834235,0.0,1.0
2025-02-06,34.87,34.94,34.54,34.94,619340,34.8203372736547,34.8902375779035,34.4908072679103,34.8902375779035,620223.337593573,0.0,1.0
2025-02-07,34.97,35.65,34.93,35.37,853502,34.920194851153,35.5992263781414,34.8802518201537,35.3196251611462,854719.312627619,0.0,1.0
2025-02-10,35.32,35.4083,34.9572,35.29,648982,35.269696372397,35.357870613328,34.9074130812332,35.2397390991475,649907.614683618,0.0,1.0
2025-02-11,34.8,35.12,34.6501,35.1104,860617,34.7504369694059,35.0699812174004,34.600750460736,35.0603948899606,861844.460441385,0.0,1.0
2025-02-12,34.89,34.9199,34.34,34.49,833967,34.8403087891544,34.8701662048264,34.2910921129138,34.4408784791612,835156.45071027,0.0,1.0
2025-02-13,35.62,35.63,35.1497,35.38,977217,35.5692691048919,35.5792548626417,35.0996389179174,35.329610918896,978610.761929115,0.0,1.0
2025-02-14,35.57,35.65,35.41,35.65,1019092,35.5193403161428,35.5992263781414,35.3595681921455,35.5992263781414,1020545.48641281,0.0,1.0
2025-02-18,35.87,35.87,35.5523,35.755,1060098,35.8189130486376,35.8189130486376,35.5016655249256,35.7040768345146,1061609.97147976,0.0,1.0
2025-02-19,35.52,35.82,35.42,35.82,714924,35.4694115273936,35.7689842598885,35.3695539498953,35.7689842598885,715943.664878334,0.0,1.0
2025-02-20,35.05,35.47,34.57,35.47,1197124,35.0000809131516,35.4194827386445,34.5207645411598,35.4194827386445,1198831.40567922,0.0,1.0
2025-02-21,33.97,35.16,33.92,35.16,515040,33.9216190761701,35.1099242483998,33.8716902874209,35.1099242483998,515774.579058665,0.0,1.0
2025-02-24,33.64,34.01,33.25,34.0,753279,33.5920890704257,33.9615621071694,33.2026445181824,33.9515763494196,754353.368939756,0.0,1.0
2025-02-25,33.27,33.55,32.8,33.55,626350,33.222616033682,33.5022172506772,32.75328541944,33.5022172506772,627243.335650425,0.0,1.0
2025-02-26,33.42,33.78,33.22,33.36,594301,33.3724023999295,33.7318896789233,33.1726872449329,33.3124878534305,595148.6255614,0.0,1.0
2025-02-27,32.79,33.735,32.76,33.69,637237,32.7432996616902,33.6869537690491,32.7133423884407,33.6420178591749,638145.863303057,0.0,1.0
2025-02-28,33.05,33.05,32.33,32.53,1008715,33.0029293631858,33.0029293631858,32.2839548051981,32.4836699601947,1010153.6861509,0.0,1.0
2025-03-03,32.46,33.47,32.2229,33.4,830359,32.4137696559459,33.4223311886786,32.1770073396974,33.3524308844298,831543.304777441,0.0,1.0
2025-03-04,32.36,32.9082,31.62,32.205,1217259,32.3139120784476,32.8613313182932,31.5749660049602,32.1591328333252,1218995.12335036,0.0,1.0
2025-03-05,32.71,32.72,32.0124,32.37,519599,32.6634135996916,32.6733993574414,31.9668071390635,32.3238978361974,520340.08136126,0.0,1.0
2025-03-06,31.47,32.3999,31.35,32.2,1099708,31.4300342048571,32.3587532645043,31.3101866006441,32.1591071304861,1101106.36642743,0.00486149,1.0
2025-03-07,31.88,31.92,30.9101,31.45,986810,31.8395135192515,31.8794627206558,30.8708452582,31.4100596041549,988064.807616431,0.0,1.0
2025-03-10,30.72,31.37,30.401,31.36,818270,30.6809866785259,31.3301612013463,30.3623917973263,31.3201739009952,819310.495564797,0.0,1.0
2025-03-11,30.75,31.19,30.44,30.75,637272,30.7109485795791,31.1503897950268,30.4013422686956,30.7109485795791,638082.342172596,0.0,1.0
2025-03-12,31.16,31.58,30.78,31.4,631974,31.1204278939735,31.539894508719,30.7409104806324,31.3601231023995,632777.605343063,0.0,1.0
2025-03-13,30.38,31.01,30.21,31.01,831259,30.3414184665891,30.9706183887073,30.1716343606207,30.9706183887073,832316.012114214,0.0,1.0
2025-03-14,31.34,31.37,30.7701,30.8,555649,31.300199300293,31.3301612013463,30.7310230532848,30.7608850813345,556355.552018386,0.0,1.0
2025-03-17,31.8,32.01,31.34,31.42,785006,31.7596151164428,31.9693484238155,31.300199300293,31.3800977031017,786004.197735882,0.0,1.0
2025-03-18,31.39,31.69,31.207,31.69,549898,31.3501358020484,31.6497548125809,31.1673682056236,31.6497548125809,550597.239163224,0.0,1.0
2025-03-19,31.89,32.135,31.4,31.51,480338,31.8495008196026,32.0941896782041,31.3601231023995,31.4699834062614,480948.788075578,0.0,1.0
2025-03-20,31.81,32.12,31.63,31.7,502034,31.7696024167939,32.0792087276774,31.5898310104744,31.659742112932,502672.376269908,0.0,1.0
2025-03-21,31.79,31.79,31.3,31.4,374173,31.7496278160917,31.7496278160917,31.2602500988887,31.3601231023995,374648.790811062,0.0,1.0
2025-03-24,32.64,32.67,32.25,32.29,649058,32.5985483459338,32.628510246987,32.2090436322415,32.2489928336459,649883.329011568,0.0,1.0
2025-03-25,32.72,32.87,32.61,32.74,761399,32.6784467487424,32.8282562540086,32.5685864448805,32.6984213494446,762367.179552644,0.0,1.0
2025-03-26,32.09,32.74,31.9399,32.74,1129357,32.0492468266242,32.6984213494446,31.8993374483545,32.6984213494446,1130793.06749554,0.0,1.0
2025-03-27,31.48,32.06,31.45,32.0,805971,31.4400215052082,32.019284925571,31.4100596041549,31.9593611234645,806995.85640541,0.0,1.0
2025-03-28,30.87,31.52,30.73,31.52,576656,30.8307961837921,31.4799707066125,30.690973978877,31.4799707066125,577389.264094265,0.0,1.0
2025-03-31,30.79,30.85,29.965,30.38,678959,30.7508977809835,30.81082158309,29.9269455020191,30.3414184665891,679822.350517774,0.0,1.0
2025-04-01,31.07,31.11,30.38,30.76,803656,31.0305421908138,31.0704913922181,30.3414184665891,30.7209358799302,804677.912698281,0.0,1.0
2025-04-02,31.48,31.65,30.6487,30.69,619027,31.4400215052082,31.6098056111766,30.6097772270227,30.6510247774726,619814.142199994,0.0,1.0
2025-04-03,29.69,30.36,29.56,30.17,1106949,29.6522947423644,30.3214438658869,29.5224598378003,30.1316851592163,1108356.57393642,0.0,1.0
2025-04-04,27.61,28.8,27.435,28.79,1491302,27.5749362693392,28.763425011118,27.4001585131952,28.7534377107669,1493198.30942937,0.0,1.0
2025-04-07,27.85,29.0,26.2,26.48,1068999,27.8146314777652,28.9631710181397,26.1667269198365,26.4463713296668,1070358.31748478,0.0,1.0
2025-04-08,27.4,29.016652,26.94,28.92,1567245,27.3652029619664,28.9798018706843,26.9057871458166,28.883272615331,1569237.87701059,0.0,1.0
2025-04-09,30.21,30.335,26.963185,27.24,1577115,30.1716343606207,30.2964756150092,26.9289427016806,27.2054061563491,1579120.42750275,0.0,1.0
2025-04-10,28.97,29.58,28.141595,29.58,1002481,28.9332091170864,29.5424344385025,28.1058561623526,29.5424344385025,1003755.73454275,0.0,1.0
2025-04-11,29.34,29.4221,28.4842,28.98,541621,29.3027392300765,29.3847349659589,28.4480260660308,28.9431964174375,542309.714297605,0.0,1.0
2025-04-14,29.55,30.108,29.2464,29.97,354794,29.5124725374492,30.0697638970396,29.2092580987903,29.9319391521947,355245.148867021,0.0,1.0
2025-04-15,29.87,29.93,29.624,29.64,361520,29.8320661486839,29.8919899507904,29.5863785600472,29.602358240609,361979.701512441,0.0,1.0
2025-04-16,29.33,29.82,28.92,29.53,376510,29.2927519297254,29.7821296469284,28.883272615331,29.492497936747,376988.762492945,0.0,1.0
2025-04-17,29.35,29.55,29.14,29.55,888477,29.3127265304276,29.5124725374492,29.1029932230548,29.5124725374492,889606.769364542,0.0,1.0
2025-04-21,28.5,29.13,28.16,29.09,647022,28.4638060005855,29.0930059227037,28.1242377886487,29.0530567212994,647844.740075192,0.0,1.0
2025-04-22,29.18,29.35,28.7085,28.87,368255,29.1429424244592,29.3127265304276,28.6720412129056,28.8333361135756,368723.26560208,0.0,1.0
2025-04-23,30.0,30.59,29.85,30.14,621917,29.9619010532479,30.5511517739618,29.8120915479817,30.1017232581631,622707.817065483,0.0,1.0
2025-04-24,31.01,31.09,30.09,30.2,496372,30.9706183887073,31.0505167915159,30.0517867564077,30.1616470602696,497003.176585344,0.0,1.0
2025-04-25,31.37,31.37,30.93,31.01,676453,31.3301612013463,31.3301612013463,30.8907199858986,30.9706183887073,677313.163938912,0.0,1.0
2025-04-28,31.55,31.625,31.1366,31.49,338611,31.5099326076657,31.5848373602989,31.097057611152,31.4500088055592,339041.570891872,0.0,1.0
2025-04-29,31.78,31.889,31.471,31.48,961906,31.7396405157406,31.8485020895674,31.4310329348922,31.4400215052082,963129.140194256,0.0,1.0
2025-04-30,31.75,31.8,30.91,31.1,575104,31.7096786146874,31.7596151164428,30.8707453851965,31.060504091867,575835.290602487,0.0,1.0
2025-05-01,31.96,32.3644,31.8798,32.16,588524,31.9194119220601,32.3232983482579,31.8393137732444,32.1191579290818,589272.355202778,0.0,1.0
2025-05-02,32.78,32.86,32.36,32.38,401141,32.7383705508489,32.8182689536576,32.3189039361034,32.3388785368056,401651.082773851,0.0,1.0
2025-05-05,32.81,33.01,32.512,32.58,381485,32.7683324519022,32.9680784589238,32.4707109014399,32.5386245438272,381970.088602217,0.0,1.0
2025-05-06,32.31,32.541533,32.05,32.36,411708,32.268967434348,32.5002063955667,32.0092976252199,32.3189039361034,412231.519557105,0.0,1.0
2025-05-07,32.54,32.6,32.11,32.24,309167,32.4986753424229,32.5585991445294,32.0692214273264,32.1990563318904,309560.130497613,0.0,1.0
2025-05-08,32.9,33.17,32.65,32.83,478944,32.8582181550619,33.1278752645411,32.6085356462848,32.7883070526043,479553.015493402,0.0,1.0
2025-05-09,32.99,33.198,32.78,33.13,428299,32.9481038582216,33.1558397055242,32.7383705508489,33.0879260631368,428843.616336793,0.0,1.0
2025-05-12,34.15,34.2,33.645,34.2,600270,34.1066306989472,34.1565672007026,33.6022720312176,34.1565672007026,601033.291178562,0.0,1.0
2025-05-13,34.79,34.9684,34.15,34.195,570158,34.7458179214165,34.9239913596798,34.1066306989472,34.1515735505271,570883.001369028,0.0,1.0
2025-05-14,34.82,35.14,34.6815,34.96,715440,34.7757798224698,35.0953734337044,34.6374557126073,34.9156020273849,716349.739018757,0.0,1.0
2025-05-15,34.87,34.99,34.47,34.75,947242,34.8257163242252,34.9455639284382,34.4262243101819,34.7058687200122,948446.49374875,0.0,1.0
2025-05-16,34.99,34.99,34.64,34.88,441935,34.9455639284382,34.9455639284382,34.5960084161503,34.8357036245763,442496.955598309,0.0,1.0
2025-05-19,34.91,34.95,34.51,34.56,444756,34.8656655256295,34.9056147270338,34.4661735115862,34.5161100133416,445321.542724794,0.0,1.0
2025-05-20,34.76,34.9,34.6021,34.86,868952,34.7158560203633,34.8556782252784,34.5581565478197,34.8157290238741,870056.941769858,0.0,1.0
2025-05-21,34.07,34.73,33.97,34.54,637448,34.0267322961386,34.68589411931,33.9268592926277,34.4961354126394,638258.565970632,0.0,1.0
2025-05-22,34.05,34.3362,33.96,34.09,559138,34.0067576954364,34.2925942314844,33.9168719922767,34.0467068968407,559848.988560145,0.0,1.0
2025-05-23,34.01,34.1558,33.58,33.62,1517578,33.9668084940321,34.1124233331509,33.5373545789355,33.5773037803398,1519507.72145897,0.0,1.0
2025-05-27,34.62,34.6499,34.2884,34.57,652426,34.5760338154481,34.6058958434978,34.2448549358062,34.5260973136927,653255.611692179,0.0,1.0
2025-05-28,34.43,34.7,34.39,34.66,1660237,34.3862751087775,34.6559322182568,34.3463259073732,34.6159830168524,1662348.12375501,0.0,1.0
2025-05-29,34.3,34.8,34.131672,34.789,727291,34.2564402042135,34.7558052217676,34.0883259748638,34.7448191913814,728215.808510414,0.0,1.0
2025-05-30,34.46,34.5,33.837,34.24,405328,34.4162370098308,34.4561862112351,33.7940281979583,34.196516402107,405843.406878278,0.0,1.0
2025-06-02,34.75,34.75,34.16,34.45,1291914,34.7058687200122,34.7058687200122,34.1166179992983,34.4062497094797,1293556.77168551,0.0,1.0
2025-06-03,35.05,35.06,34.645,34.8,726241,35.0054877305447,35.0154750308958,34.6010020663258,34.7558052217676,727164.473351673,0.0,1.0
2025-06-04,35.11,35.238,34.935,35.08,1147539,35.0654115326512,35.193248977145,34.8906337765072,35.0354496315979,1148998.18735861,0.0,1.0
2025-06-05,35.0,35.44,34.83,35.25,826894,34.9636981892792,35.4032418236588,34.7938745123599,35.2134388906312,827752.540458497,0.00815732,1.0
2025-06-06,35.19,35.31,35.09,35.25,584283,35.1535011223068,35.2733766589557,35.053604841766,35.2134388906312,584889.644376076,0.0,1.0
2025-06-09,35.04,35.25,34.94,35.25,1526105,35.0036567014956,35.2134388906312,34.9037604209548,35.2134388906312,1527689.51129941,0.0,1.0
2025-06-10,34.97,35.1907,34.71,35.15,1129703,34.933729305117,35.1542003962705,34.6739989757109,35.1135426100904,1130875.93840756,0.0,1.0
2025-06-11,34.89,35.2099,34.82,35.07,645069,34.8538122806844,35.1733804821344,34.7838848843058,35.0336255856578,645738.756746355,0.0,1.0
2025-06-12,34.92,34.99,34.785,34.87,804363,34.8837811648466,34.9537085612252,34.7489211861165,34.8338330245762,805198.147163744,0.0,1.0
2025-06-13,34.45,34.87,34.37,34.62,954552,34.4142686463049,34.8338330245762,34.3343516218722,34.5840923232242,955543.084119291,0.0,1.0
2025-06-16,34.9,35.08,34.75,34.75,580744,34.8638019087384,35.0436152137119,34.7139574879273,34.7139574879273,581346.969933304,0.0,1.0
2025-06-17,34.61,34.871526,34.53,34.76,426608,34.5741026951701,34.8353574418173,34.4941856707375,34.7239471159813,427050.934920217,0.0,1.0
2025-06-18,34.56,34.78,34.39,34.71,808427,34.5241545548997,34.7439263720895,34.3543308779804,34.6739989757109,809266.366699046,0.0,1.0
2025-06-20,34.22,34.79,34.12,34.79,494937,34.184507201061,34.7539160001436,34.0846109205202,34.7539160001436,495450.878972283,0.0,1.0
2025-06-23,34.46,34.48,34.07,34.35,609557,34.4242582743589,34.4442375304671,34.0346627802498,34.3143723657641,610189.885649503,0.0,1.0
2025-06-24,34.83,34.855772,34.56,34.71,1110873,34.7938745123599,34.8196197817809,34.5241545548997,34.6739989757109,1112026.38775557,0.0,1.0
2025-06-25,34.56,34.89,34.51,34.89,911535,34.5241545548997,34.8538122806844,34.4742064146293,34.8538122806844,912481.42079497,0.0,1.0
2025-06-26,34.85,34.88,34.58,34.74,497888,34.8138537684681,34.8438226526303,34.5441338110079,34.7039678598732,498404.942911424,0.0,1.0
2025-06-27,34.81,35.0195,34.68,34.92,557524,34.7738952562517,34.9831779639847,34.6440300915487,34.8837811648466,558102.861269501,0.0,1.0
2025-06-30,35.11,35.1399,34.936,34.99,660341,35.0735840978741,35.1034530857558,34.8997645697331,34.9537085612252,661026.613228423,0.0,1.0
2025-07-01,34.93,35.095,34.7,35.06,911865,34.8937707929007,35.058599655793,34.6640093476569,35.0236359576037,912811.763424557,0.0,1.0
2025-07-02,35.02,35.02,34.7593,34.88,800159,34.9836774453874,34.9836774453874,34.7232478420175,34.8438226526303,800989.782270436,0.0,1.0
2025-07-03,35.45,35.5,35.181,35.23,656393,35.4132314517128,35.4631795919832,35.1445104570581,35.1934596345231,657074.514132614,0.0,1.0
2025-07-07,35.23,35.37,35.05,35.23,896427,35.1934596345231,35.3333144272802,35.0136463295496,35.1934596345231,897357.734589424,0.0,1.0
2025-07-08,35.19,35.33,35.065,35.33,804718,35.1535011223068,35.2933559150639,35.0286307716308,35.2933559150639,805553.515750119,0.0,1.0
2025-07-09,35.36,35.36,35.08,35.32,1182489,35.3233247992261,35.3233247992261,35.0436152137119,35.2833662870098,1183716.74460599,0.0,1.0
2025-07-10,35.02,35.37,34.9,35.34,836234,34.9836774453874,35.3333144272802,34.8638019087384,35.303345543118,837102.237914134,0.0,1.0
2025-07-11,34.58,34.9,34.555,34.9,740144,34.5441338110079,34.8638019087384,34.5191597408727,34.8638019087384,740912.470407468,0.0,1.0
2025-07-14,34.9,34.9358,34.58,34.61,617312,34.8638019087384,34.8995647771721,34.5441338110079,34.5741026951701,617952.937444842,0.0,1.0
2025-07-15,34.66,35.03,34.645,35.02,965394,34.6240508354405,34.9936670734415,34.6090663933594,34.9836774453874,966396.341058696,0.0,1.0
2025-07-16,34.73,34.75,34.3199,34.75,994406,34.6939782318191,34.7139574879273,34.2843035853213,34.7139574879273,995438.463390919,0.0,1.0
2025-07-17,34.94,34.98,34.7101,34.76,998227,34.9037604209548,34.9437189331711,34.6740988719915,34.7239471159813,999263.43062625,0.0,1.0
2025-07-18,35.04,35.14,34.895,35.14,739722,35.0036567014956,35.1035529820364,34.8588070947114,35.1035529820364,740490.032256902,0.0,1.0
2025-07-21,35.03,35.24,35.0001,35.16,943277,34.9936670734415,35.2034492625772,34.9637980855598,35.1235322381445,944256.377608337,0.0,1.0
2025-07-22,35.13,35.1859,34.91,35.15,889752,35.0935633539823,35.1494053748046,34.8737915367925,35.1135426100904,890675.804127285,0.0,1.0
2025-07-23,35.36,35.36,35.06,35.25,651620,35.3233247992261,35.3233247992261,35.0236359576037,35.2134388906312,652296.558462832,0.0,1.0
2025-07-24,35.33,35.38,35.2471,35.35,1346459,35.2933559150639,35.3433040553343,35.2105418984956,35.313335171172,1347856.98998083,0.0,1.0
2025-07-25,35.51,35.5758,35.34,35.4,458221,35.4731692200373,35.5389009726332,35.303345543118,35.3632833114424,458696.757796565,0.0,1.0
2025-07-28,35.46,35.5957,35.39,35.59,648283,35.4232210797669,35.5587803324608,35.3532936833884,35.55308624447,648956.093750898,0.0,1.0
2025-07-29,35.21,35.51,35.1,35.46,772236,35.1734803784149,35.4731692200373,35.06359446982,35.4232210797669,773037.790615856,0.0,1.0
2025-07-30,35.1,35.3067,34.935,35.29,485253,35.06359446982,35.2700800816979,34.8987656069277,35.2533974028476,485756.824351255,0.0,1.0
2025-07-31,34.89,35.34,34.815,35.25,694276,34.8538122806844,35.303345543118,34.7788900702788,35.2134388906312,694996.84697115,0.0,1.0
2025-08-01,34.47,34.73,34.165,34.69,886879,34.434247902413,34.6939782318191,34.1295642467636,34.6540197196028,887799.821173319,0.0,1.0
2025-08-04,35.12,35.12,34.75,34.78,397012,35.0835737259282,35.0835737259282,34.7139574879273,34.7439263720895,397424.206237448,0.0,1.0
2025-08-05,34.82,35.29,34.76,35.29,670350,34.7838848843058,35.2533974028476,34.7239471159813,35.2533974028476,671046.005287682,0.0,1.0
2025-08-06,35.15,35.15,34.8408,34.95,547690,35.1135426100904,35.1135426100904,34.8046633106583,34.9137500490088,548258.650907751,0.0,1.0
2025-08-07,34.95,35.5,34.6446,35.5,1017018,34.9137500490088,35.4631795919832,34.6086668082372,35.4631795919832,1018073.94078566,0.0,1.0
2025-08-08,35.06,35.24,34.96,35.13,384484,35.0236359576037,35.2034492625772,34.9237396770629,35.0935633539823,384883.198772327,0.0,1.0
2025-08-11,34.73,35.18,34.655,35.02,407211,34.6939782318191,35.1435114942527,34.6190560214135,34.9836774453874,407633.795568288,0.0,1.0
2025-08-12,35.09,35.09,34.71,34.85,502018,35.053604841766,35.053604841766,34.6739989757109,34.8138537684681,502539.230972643,0.0,1.0
2025-08-13,35.39,35.39,35.07,35.24,701795,35.3532936833884,35.3532936833884,35.0336255856578,35.2034492625772,702523.65373442,0.0,1.0
2025-08-14,35.02,35.19,34.8459,35.19,1162464,34.9836774453874,35.1535011223068,34.8097580209659,35.1535011223068,1163670.95321957,0.0,1.0
2025-08-15,35.0,35.075,34.92,35.0,388444,34.9636981892792,35.0386203996848,34.8837811648466,34.9636981892792,388847.310327394,0.0,1.0
2025-08-18,35.1,35.105,34.96,35.01,504859,35.06359446982,35.0685892838471,34.9237396770629,34.9736878173333,505383.180701923,0.0,1.0
2025-08-19,34.72,35.12,34.65,35.12,705294,34.683988603765,35.0835737259282,34.6140612073864,35.0835737259282,706026.286646335,0.0,1.0
2025-08-20,34.75,34.775,34.335,34.69,504567,34.7139574879273,34.7389315580624,34.2993879236829,34.6540197196028,505090.877526649,0.0,1.0
2025-08-21,34.67,34.725772,34.48,34.62,597334,34.6340404634946,34.6897546170778,34.4442375304671,34.5840923232242,597954.194857183,0.0,1.0
2025-08-22,35.24,35.37,34.78,34.79,861536,35.2034492625772,35.3333144272802,34.7439263720895,34.7539160001436,862430.50825916,0.0,1.0
2025-08-25,34.91,35.23,34.895,35.23,581126,34.8737915367925,35.1934596345231,34.8588070947114,35.1934596345231,581729.366553009,0.0,1.0
2025-08-26,34.99,35.0601,34.9,34.94,812363,34.9537085612252,35.0237358538843,34.8638019087384,34.9037604209548,813206.453335596,0.0,1.0
2025-08-27,35.12,35.185,35.045,35.1,841207,35.0835737259282,35.1485063082797,35.0086515155226,35.06359446982,842080.401238212,0.0,1.0
2025-08-28,35.25,35.27,35.02,35.1,682533,35.2134388906312,35.2334181467394,34.9836774453874,35.06359446982,683241.654549143,0.0,1.0
2025-08-29,35.09,35.2987,34.96,35.23,630829,35.053604841766,35.2620883792546,34.9237396770629,35.1934596345231,631483.971760457,0.0,1.0
2025-09-02,34.89,34.92,34.6094,34.73,567676,34.8538122806844,34.8837811648466,34.5735033174869,34.6939782318191,568265.401801581,0.0,1.0
2025-09-03,34.9,34.9474,34.735,34.84,834007,34.8638019087384,34.9111527457148,34.6989730458461,34.803864140414,834872.925683545,0.0,1.0
2025-09-04,35.03,35.0543,34.7,34.8,678803,35.03,35.0543,34.7,34.8,678803,0.03637065,1.0
2025-09-05,35.37,35.5,35.03,35.38,663212,35.37,35.5,35.03,35.38,663212,0.0,1.0
2025-09-08,35.73,35.735,35.5,35.51,831938,35.73,35.735,35.5,35.51,831938,0.0,1.0
2025-09-09,35.74,35.8,35.57,35.78,835535,35.74,35.8,35.57,35.78,835535,0.0,1.0
2025-09-10,35.77,35.96,35.6401,35.87,715998,35.77,35.96,35.6401,35.87,715998,0.0,1.0
2025-09-11,36.2,36.23,35.81,35.9,844897,36.2,36.23,35.81,35.9,844897,0.0,1.0
2025-09-12,36.0,36.23,35.9699,36.18,382734,36.0,36.23,35.9699,36.18,382734,0.0,1.0
2025-09-15,36.1,36.1455,35.9927,36.03,599411,36.1,36.1455,35.9927,36.03,599411,0.0,1.0
2025-09-16,35.98,36.16,35.8835,36.16,507302,35.98,36.16,35.8835,36.16,507302,0.0,1.0
2025-09-17,36.09,36.24,35.77,36.02,586685,36.09,36.24,35.77,36.02,586685,0.0,1.0
2025-09-18,36.58,36.6255,36.33,36.34,560729,36.58,36.6255,36.33,36.34,560729,0.0,1.0
2025-09-19,36.64,36.69,36.42,36.64,605603,36.64,36.69,36.42,36.64,605603,0.0,1.0
2025-09-22,36.66,36.7,36.46,36.5,538321,36.66,36.7,36.46,36.5,538321,0.0,1.0
2025-09-23,36.52,36.6994,36.4192,36.69,650731,36.52,36.6994,36.4192,36.69,650731,0.0,1.0
2025-09-24,36.15,36.46,36.0647,36.46,577817,36.15,36.46,36.0647,36.46,577817,0.0,1.0
2025-09-25,35.94,36.0,35.5794,35.84,675720,35.94,36.0,35.5794,35.84,675720,0.0,1.0
2025-09-26,36.2,36.21,35.91,36.02,405158,36.2,36.21,35.91,36.02,405158,0.0,1.0
2025-09-29,36.34,36.6,36.31,36.58,570553,36.34,36.6,36.31,36.58,570553,0.0,1.0
2025-09-30,36.3,36.42,36.015,36.32,654062,36.3,36.42,36.015,36.32,654062,0.0,1.0
2025-10-01,36.46,36.5083,36.15,36.15,845652,36.46,36.5083,36.15,36.15,845652,0.0,1.0
2025-10-02,36.76,36.8,36.45,36.74,510030,36.76,36.8,36.45,36.74,510030,0.0,1.0
2025-10-03,36.5,36.88,36.46,36.88,653777,36.5,36.88,36.46,36.88,653777,0.0,1.0
2025-10-06,36.78,37.1651,36.745,36.94,600483,36.78,37.1651,36.745,36.94,600483,0.0,1.0
2025-10-07,36.35,36.91,36.165,36.91,758998,36.35,36.91,36.165,36.91,758998,0.0,1.0
2025-10-08,36.83,36.83,36.43,36.53,476541,36.83,36.83,36.43,36.53,476541,0.0,1.0
2025-10-09,36.63,36.83,36.42,36.83,549666,36.63,36.83,36.42,36.83,549666,0.0,1.0
2025-10-10,35.29,36.71,35.265,36.7,826757,35.29,36.71,35.265,36.7,826757,0.0,1.0
2025-10-13,35.94,35.9993,35.69,35.99,585464,35.94,35.9993,35.69,35.99,585464,0.0,1.0
2025-10-14,35.64,35.91,35.15,35.32,547906,35.64,35.91,35.15,35.32,547906,0.0,1.0
2025-10-15,35.89,36.16,35.53,36.05,717732,35.89,36.16,35.53,36.05,717732,0.0,1.0
2025-10-16,35.79,36.2,35.54,36.14,835800,35.79,36.2,35.54,36.14,835800,0.0,1.0
2025-10-17,35.67,35.75,35.28,35.67,603214,35.67,35.75,35.28,35.67,603214,0.0,1.0
2025-10-20,36.02,36.12,35.875,35.93,543525,36.02,36.12,35.875,35.93,543525,0.0,1.0
2025-10-21,35.97,36.05,35.65,35.91,434515,35.97,36.05,35.65,35.91,434515,0.0,1.0
2025-10-22,35.68,36.01,35.285,35.95,925013,35.68,36.01,35.285,35.95,925013,0.0,1.0
2025-10-23,36.24,36.31,35.84,35.87,549036,36.24,36.31,35.84,35.87,549036,0.0,1.0
2025-10-24,36.43,36.6157,36.42,36.51,411341,36.43,36.6157,36.42,36.51,411341,0.0,1.0
2025-10-27,36.72,36.79,36.63,36.72,764306,36.72,36.79,36.63,36.72,764306,0.0,1.0
2025-10-28,36.58,36.725,36.535,36.72,627527,36.58,36.725,36.535,36.72,627527,0.0,1.0
2025-10-29,36.45,36.72,36.2305,36.7,569783,36.45,36.72,36.2305,36.7,569783,0.0,1.0
2025-10-30,36.26,36.65,36.21,36.32,1058722,36.26,36.65,36.21,36.32,1058722,0.0,1.0
2025-10-31,36.56,36.76,36.32,36.51,864056,36.56,36.76,36.32,36.51,864056,0.0,1.0
2025-11-03,36.64,36.77,36.25,36.71,621129,36.64,36.77,36.25,36.71,621129,0.0,1.0
2025-11-04,35.67,36.13,35.63,36.02,671670,35.67,36.13,35.63,36.02,671670,0.0,1.0
2025-11-05,35.88,36.03,35.57,35.63,820654,35.88,36.03,35.57,35.63,820654,0.0,1.0
2025-11-06,35.19,35.8599,35.05,35.85,1300844,35.19,35.8599,35.05,35.85,1300844,0.0,1.0
2025-11-07,35.11,35.11,34.345,34.93,1282533,35.11,35.11,34.345,34.93,1282533,0.0,1.0
2025-11-10,35.77,35.85546,35.395,35.63,1134983,35.77,35.85546,35.395,35.63,1134983,0.0,1.0
2025-11-11,35.7,35.76548,35.45,35.69,326526,35.7,35.76548,35.45,35.69,326526,0.0,1.0
2025-11-12,35.57,35.86,35.4401,35.86,1254988,35.57,35.86,35.4401,35.86,1254988,0.0,1.0
2025-11-13,34.73,35.4,34.6235,35.4,1760468,34.73,35.4,34.6235,35.4,1760468,0.0,1.0
2025-11-14,34.65,35.01,34.09,34.14,1159971,34.65,35.01,34.09,34.14,1159971,0.0,1.0
2025-11-17,34.11,34.75,33.89,34.55,1016216,34.11,34.75,33.89,34.55,1016216,0.0,1.0
2025-11-18,33.87,34.1635,33.61,33.92,683863,33.87,34.1635,33.61,33.92,683863,0.0,1.0
2025-11-19,33.94,34.25,33.685,33.94,840269,33.94,34.25,33.685,33.94,840269,0.0,1.0
2025-11-20,33.14,34.625512,33.055,34.54,811008,33.14,34.625512,33.055,34.54,811008,0.0,1.0
2025-11-21,33.47,33.7645,32.77,33.15,1011582,33.47,33.7645,32.77,33.15,1011582,0.0,1.0
2025-11-24,34.08,34.14,33.645,33.69,649737,34.08,34.14,33.645,33.69,649737,0.0,1.0
2025-11-25,34.55,34.61,33.9,34.06,418221,34.55,34.61,33.9,34.06,418221,0.0,1.0
2025-11-26,34.71,34.88,34.555,34.68,531266,34.71,34.88,34.555,34.68,531266,0.0,1.0