date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-02,25.335,25.6704,25.335,25.55,355245,23.8119053582635,24.1271417133913,23.8119053582635,24.0139799448839,377967.740908926,0.0,1.0
2022-11-03,25.4805,25.59,25.39,25.39,535391,23.9486581599066,24.0515752168132,23.8635988571664,23.8635988571664,569636.52344993,0.0,1.0
2022-11-04,26.4221,26.45,26.11,26.2,60599,24.8336508611239,24.8598735632947,24.540313751895,24.6249031137361,64475.1288022069,0.0,1.0
2022-11-07,26.5,26.555,26.41,26.48,37378,24.9068676532064,24.9585611521093,24.8222782913653,24.8880700172417,39768.8305808493,0.0,1.0
2022-11-08,26.648,26.745,26.36,26.455,51981,25.045970159345,25.1371386937737,24.7752842014536,24.8645729722858,55305.8906956801,0.0,1.0
2022-11-09,26.2498,26.57,26.2498,26.45,65488,24.6717092272882,24.9726593790828,24.6717092272882,24.8598735632947,69676.8467301262,0.0,1.0
2022-11-10,27.1506,27.18,26.9195,26.935,52798,25.5183547511375,25.5459872760056,25.3011480675656,25.3157162354382,56175.1489380835,0.0,1.0
2022-11-11,27.7162,27.83,27.55,27.71,195604,26.0499518962188,26.1569104448579,25.8937435413523,26.0441246290698,208115.531514165,0.0,1.0
2022-11-14,27.7672,27.92,27.69,27.71,23649,26.0978858679288,26.2414998066989,26.0253269931051,26.0441246290698,25161.6746323105,0.0,1.0
2022-11-15,28.3005,28.49,28.15,28.44,79693,26.5991248309271,26.7772324316924,26.4576726202928,26.7302383417807,84790.4493413135,0.0,1.0
2022-11-16,27.8106,27.98,27.7773,27.98,161597,26.1386767379721,26.297892714593,26.1073786740909,26.297892714593,171933.322151359,0.0,1.0
2022-11-17,27.8429,27.87,27.58,27.58,18945,26.1690349200551,26.1945057167872,25.9219399952993,25.9219399952993,20156.7899661349,0.0,1.0
2022-11-18,27.6589,27.75,27.6,27.75,63584,25.99609666918,26.0817199009991,25.940737631264,26.0817199009991,67651.0600795313,0.0,1.0
2022-11-21,27.3696,27.39,27.28,27.38,9283,25.7241888649508,25.7433624536348,25.639975455829,25.7339636356525,9876.77388522726,0.0,1.0
2022-11-22,27.42,27.49,27.3841,27.43,124027,25.7715589075818,25.8373506334582,25.7378171510252,25.7809577255642,131960.210563727,0.0,1.0
2022-11-23,27.6011,27.64,27.45,27.506,58188,25.9417715012421,25.9783329031934,25.7997553615289,25.85238874223,61909.9126180763,0.0,1.0
2022-11-25,27.6148,27.68,27.6148,27.65,6159,25.9546478818779,26.0159281751227,25.9546478818779,25.9877317211757,6552.95167070069,0.0,1.0
2022-11-28,27.5641,27.77,27.55,27.77,13440,25.9069958747074,26.1005175369638,25.8937435413523,26.1005175369638,14299.6704747877,0.0,1.0
2022-11-29,28.132,28.22,28.08,28.14,26141,26.4407547479246,26.5234643461692,26.3918808944164,26.4482738023105,27813.0718661775,0.0,1.0
2022-11-30,28.97,29.025,28.52,28.6,70761,27.2283756948448,27.2800691937477,26.8054288856395,26.8806194294982,75287.1266716112,0.0,1.0
2022-12-01,28.9032,29.08,28.86,28.93,113464,27.1655915907228,27.3317626926506,27.1249886970391,27.1907804229155,120721.563299949,0.0,1.0
2022-12-02,29.05,29.12,28.795,28.8199,39332,27.3035662387036,27.36935796458,27.0638963801539,27.0872994369299,41847.8154102939,0.0,1.0
2022-12-05,28.7611,28.93,28.721,28.88,94367,27.0320343871937,27.1907804229155,26.9943451270845,27.1437863330038,100403.050870111,0.0,1.0
2022-12-06,28.6973,28.77,28.4001,28.4001,20653,26.9720699284664,27.040399335198,26.6927370580312,26.6927370580312,21974.0397556392,0.0,1.0
2022-12-07,28.53,28.65,28.445,28.48,46460,26.8148277036218,26.9276135194099,26.7349377507719,26.7678336137101,49431.747787101,0.0,1.0
2022-12-08,28.7761,28.864,28.59,28.59,32343,27.0461326141672,27.128748224232,26.8712206115159,26.8712206115159,34411.7739706889,0.0,1.0
2022-12-09,28.7043,28.93,28.7043,28.89,76687,26.978649101054,27.1907804229155,26.978649101054,27.1531851509861,81592.1748288724,0.0,1.0
2022-12-12,28.6185,28.77,28.41,28.77,51656,26.8980072427655,27.040399335198,26.7020418878337,27.040399335198,54960.1025331573,0.0,1.0
2022-12-13,28.794,29.13,28.745,29.04,13762,27.0629564983556,27.3787567825623,27.0169022902422,27.2941674207212,14642.2667465795,0.0,1.0
2022-12-14,28.86,28.99,28.75,28.835,20126,27.1249886970391,27.2471733308095,27.0216016992333,27.1014916520832,21413.3309505638,0.0,1.0
2022-12-15,28.21,28.46,28.21,28.46,29802,26.5140655281869,26.7490359777454,26.5140655281869,26.7490359777454,31708.2425215493,0.0,1.0
2022-12-16,28.2698,28.41,28.24,28.4,54966,26.5702704597213,26.7020418878337,26.5422619821339,26.6926430698514,58481.8219730044,0.0,1.0
2022-12-19,28.2349,28.41,28.19,28.31,62864,26.5374685849629,26.7020418878337,26.4952678922222,26.6080537080103,66885.0063040963,0.0,1.0
2022-12-20,28.0605,28.19,27.98,28.17,62680,26.4681654606883,26.5903167918178,26.3922335521483,26.5714517213731,66450.8517831467,0.100664,1.0
2022-12-21,28.296,28.34,27.99,28.13,43655,26.6903016651747,26.7318048201531,26.4016660873707,26.5337215804837,46281.3008071677,0.0,1.0
2022-12-22,28.0566,28.32,27.8781,28.32,59696,26.4644867719516,26.7129397497084,26.2961160182325,26.7129397497084,63287.3332489904,0.0,1.0
2022-12-23,28.03,28.1,27.93,28.1,43835,26.4393962282601,26.5054239748166,26.3450708760366,26.5054239748166,46472.1296731691,0.0,1.0
2022-12-27,28.473,28.6,28.35,28.4325,67725,26.8572575386104,26.9770507359343,26.7412373553755,26.8190557709599,71799.3608330187,0.0,1.0
2022-12-28,28.0206,28.295,28.01,28.25,28220,26.4305296451511,26.6893584116525,26.4205311578154,26.6469120031519,29917.7255475494,0.0,1.0
2022-12-29,28.455,28.51,28.39,28.4,65353,26.8402789752102,26.8921579189331,26.7789674962649,26.7884000314872,69284.6604432671,0.0,1.0
2022-12-30,28.1771,28.43,28.0781,28.42,114350,26.5781488213809,26.8166976371543,26.4847667226796,26.8072651019319,121229.337929209,0.0,1.0
2023-01-03,28.39,28.6,28.3082,28.41,27998,26.7789674962649,26.9770507359343,26.701809358146,26.7978325667096,29682.3699461477,0.0,1.0
2023-01-04,29.14,29.15,28.78,28.86,33014,27.4864076379415,27.4958401731638,27.1468363699367,27.2222966517155,35000.1343453861,0.0,1.0
2023-01-05,28.9633,29.01,28.87,29.0,20524,27.3197347405625,27.3637846800509,27.2317291869379,27.3543521448285,21758.7313656238,0.0,1.0
2023-01-06,29.5619,29.58,29.07,29.16,10095,27.8843662989726,27.9014391877251,27.420379891385,27.5052727083862,10702.3189015773,0.0,1.0
2023-01-09,29.71,29.94,29.71,29.78,12926,28.0240621456157,28.2410104557298,28.0240621456157,28.0900898921722,13703.6328996323,0.0,1.0
2023-01-10,29.9,29.92,29.76,29.85,12953,28.2032803148404,28.2221453852851,28.0712248217275,28.1561176387287,13732.2572295325,0.0,1.0
2023-01-11,30.04,30.04,29.81,29.81,35287,28.3353358079534,28.3353358079534,28.1183874978392,28.1183874978392,37409.8788588369,0.0,1.0
2023-01-12,30.1,30.18,29.89,29.99,16306,28.3919310192875,28.4673913010664,28.1938477796181,28.2881731318416,17286.9749389916,0.0,1.0
2023-01-13,30.28,30.28,29.88,29.88,6663,28.5617166532899,28.5617166532899,28.1844152443957,28.1844152443957,7063.84852315103,0.0,1.0
2023-01-17,30.19,30.209,30.1,30.18,15144,28.4768238362887,28.4947456532112,28.3919310192875,28.4673913010664,16055.068592916,0.0,1.0
2023-01-18,29.95,30.44,29.95,30.44,29757,28.2504429909522,28.7126372168476,28.2504429909522,28.7126372168476,31547.1920311279,0.0,1.0
2023-01-19,30.22,30.33,30.14,30.14,14708,28.5051214419558,28.6088793294017,28.4296611601769,28.4296611601769,15592.838673046,0.0,1.0
2023-01-20,30.59,30.59,30.42,30.42,5437,28.8541252451829,28.8541252451829,28.6937721464029,28.6937721464029,5764.0919136083,0.0,1.0
2023-01-23,30.85,30.9799,30.7,30.78,16400,29.0993711609641,29.2218997935025,28.9578831326288,29.0333434144076,17386.6300134589,0.0,1.0
2023-01-24,30.83,30.9,30.7,30.7,9303,29.0805060905194,29.1465338370759,28.9578831326288,28.9578831326288,9862.67189117125,0.0,1.0
2023-01-25,30.86,30.88,30.58,30.58,18611,29.1088036961865,29.1276687666312,28.8446927099605,28.8446927099605,19730.6445841758,0.0,1.0
2023-01-26,31.1578,31.22,30.99,31.22,7750,29.3897045951082,29.4483749641912,29.2314266540771,29.4483749641912,8216.24284172602,0.0,1.0
2023-01-27,31.01,31.1198,30.9552,31.05,30116,29.2502917245218,29.3538609612633,29.1986014315033,29.2880218654112,31927.789602764,0.0,1.0
2023-01-30,30.43,30.73,30.43,30.73,9437,28.7032046816252,28.9861807382959,28.7032046816252,28.9861807382959,10004.7333803056,0.0,1.0
2023-01-31,30.53,30.53,30.25,30.25,50618,28.7975300338488,28.7975300338488,28.5334190476228,28.5334190476228,53663.1974403209,0.0,1.0
2023-02-01,30.9,31.0,30.5501,31.0,10562,29.1465338370759,29.2408591892994,28.8164894296457,29.2408591892994,11197.4137928142,0.0,1.0
2023-02-02,30.8,30.88,30.71,30.79,12827,29.0522084848524,29.1276687666312,28.9673156678512,29.04277594963,13598.6770233315,0.0,1.0
2023-02-03,30.24,30.63,30.1901,30.6,9433,28.5239865124005,28.8918553860723,28.4769181616409,28.8635577804053,10000.4927388389,0.0,1.0
2023-02-06,29.96,30.19,29.76,29.97,45369,28.2598755261746,28.4768238362887,28.0712248217275,28.2693080613969,48098.4156756474,0.0,1.0
2023-02-07,30.08,30.099,29.819,29.91,18067,28.3730659488428,28.3909877657653,28.1268767795394,28.2127128500628,19153.917344705,0.0,1.0
2023-02-08,29.9786,30.14,29.9535,30.11,19944,28.2774200416881,28.4296611601769,28.25374437828,28.4013635545099,21143.8383529528,0.0,1.0
2023-02-09,30.1399,30.58,30.11,30.58,8990,28.4295668348247,28.8446927099605,28.4013635545099,28.8446927099605,9530.84169640219,0.0,1.0
2023-02-10,29.85,29.98,29.79,29.83,9567,28.1561176387287,28.2787405966193,28.0995224273945,28.1372525682839,10142.5542279733,0.0,1.0
2023-02-13,30.12,30.25,29.83,30.13,20319,28.4107960897322,28.5334190476228,28.1372525682839,28.4202286249546,21541.3984904556,0.0,1.0
2023-02-14,30.0,30.12,29.85,30.12,24004,28.297605667064,28.4107960897322,28.1561176387287,28.4107960897322,25448.0894416505,0.0,1.0
2023-02-15,29.84,29.8599,29.54,29.56,8799,28.1466851035063,28.1654558485988,27.8637090468357,27.8825741172804,9328.35106636738,0.0,1.0
2023-02-16,29.9,29.99,29.8576,29.9,8802,28.2032803148404,28.2881731318416,28.1632863654976,28.2032803148404,9331.53154746742,0.0,1.0
2023-02-17,29.65,29.74,29.5,29.74,7002,27.9674669342816,28.0523597512828,27.8259789059462,28.0523597512828,7423.24288745361,0.0,1.0
2023-02-21,29.5054,29.71,29.4045,29.71,10960,27.8310724749663,28.0240621456157,27.7358981945728,28.0240621456157,11619.3576187506,0.0,1.0
2023-02-22,29.23,29.37,29.22,29.35,16239,27.5713004549427,27.7033559480556,27.5618679197203,27.6844908776109,17215.9441944243,0.0,1.0
2023-02-23,29.4,29.57,29.3,29.48,5045,27.7316535537227,27.8920066525027,27.6373282014992,27.8071138355015,5348.50904987197,0.0,1.0
2023-02-24,28.74,28.92,28.74,28.89,19173,27.1091062290473,27.2788918630497,27.1091062290473,27.2505942573826,20326.4547102468,0.0,1.0
2023-02-27,28.88,29.14,28.88,29.14,3635,27.2411617221603,27.4864076379415,27.2411617221603,27.4864076379415,3853.68293286116,0.0,1.0
2023-02-28,28.8096,28.97,28.78,28.97,7939,27.1747566741949,27.3260545391614,27.1468363699367,27.3260545391614,8416.61315102746,0.0,1.0
2023-03-01,29.4,29.5,29.35,29.44,25335,27.7316535537227,27.8259789059462,27.6844908776109,27.7693836946121,26859.162889694,0.0,1.0
2023-03-02,29.495,29.565,29.4,29.44,113408,27.8212626383351,27.8872903848915,27.7316535537227,27.7693836946121,120230.666863802,0.0,1.0
2023-03-03,29.72,29.88,29.49,29.49,17678,28.033494680838,28.1844152443957,27.8165463707239,27.8165463707239,18741.5149620687,0.0,1.0
2023-03-06,29.62,29.87,29.62,29.73,24641,27.9391693286145,28.1749827091734,27.9391693286145,28.0429272160604,26123.411595222,0.0,1.0
2023-03-07,29.21,29.54,29.1925,29.54,22073,27.552435384498,27.8637090468357,27.5359284478588,27.8637090468357,23400.9197736023,0.0,1.0
2023-03-08,29.42,29.48,29.29,29.48,27159,27.7505186241674,27.8071138355015,27.6278956662768,27.8071138355015,28792.895398508,0.0,1.0
2023-03-09,28.78,29.2,28.78,29.07,39787,27.1468363699367,27.5430028492756,27.1468363699367,27.420379891385,42180.6005088714,0.0,1.0
2023-03-10,28.62,29.08,28.62,28.79,31065,26.995915806379,27.4298124266073,26.995915806379,27.1562689051591,32933.8817907379,0.0,1.0
2023-03-13,28.67,28.825,28.4,28.4,24542,27.0430784824908,27.1892827784373,26.7884000314872,26.7884000314872,26018.4557189213,0.0,1.0
2023-03-14,28.6533,29.08,28.53,29.08,11839,27.0273261486695,27.4298124266073,26.9110229893778,27.4298124266073,12551.2385810573,0.0,1.0
2023-03-15,28.21,28.57,27.98,28.25,86268,26.6091818622625,26.9487531302673,26.3922335521483,26.6469120031519,91457.9145122606,0.0,1.0
2023-03-16,28.5884,28.68,28.1553,28.33,36281,26.9661089950764,27.0525110177132,26.5575858945962,26.7223722849307,38463.6782633112,0.0,1.0
2023-03-17,28.45,28.79,28.41,28.79,17931,26.835562707599,27.1562689051591,26.7978325667096,27.1562689051591,19009.7355348373,0.0,1.0
2023-03-20,28.54,28.6399,28.5,28.6,26168,26.9204555246002,27.0146865514715,26.8827253837108,26.9770507359343,27742.2764751337,0.0,1.0
2023-03-21,28.86,29.01,28.6604,28.94,24752,27.2398449402432,27.3814241758994,27.0514501706634,27.3153538659265,26224.184519665,0.018604,1.0
2023-03-22,28.91,29.26,28.91,28.95,27938,27.2870380187953,27.6173895686596,27.2870380187953,27.3247924816369,29599.6795051066,0.0,1.0
2023-03-23,29.24,29.61,29.16,29.37,27387,27.5985123372388,27.947741118524,27.5230034115555,27.7212143414741,29015.9074596018,0.0,1.0
2023-03-24,29.335,29.87,29.07,29.07,26613,27.6881791864877,28.1931451269946,27.4380558701618,27.4380558701618,28195.871954664,0.0,1.0
2023-03-27,29.09,29.21,29.0,29.06,11186,27.4569331015826,27.5701964901076,27.3719855601889,27.4286172544514,11851.3141579255,0.0,1.0
2023-03-28,29.58,29.58,29.24,29.44,41778,27.9194252713927,27.9194252713927,27.5985123372388,27.787284651447,44262.8466735037,0.0,1.0
2023-03-29,29.41,29.5399,29.39,29.44,12916,27.7589688043158,27.881576422394,27.7400915728949,27.787284651447,13684.2100539751,0.0,1.0
2023-03-30,29.86,29.86,29.68,29.74,19425,28.1837065112842,28.1837065112842,28.0138114284968,28.0704431227593,20580.3484281873,0.0,1.0
2023-03-31,29.89,29.92,29.6401,29.92,16023,28.2120223584154,28.2403382055467,27.9761513518123,28.2403382055467,16976.0063250886,0.0,1.0
2023-04-03,29.78,29.86,29.52,29.52,25778,28.1081975856009,28.1837065112842,27.8627935771303,27.8627935771303,27311.208328536,0.0,1.0
2023-04-04,29.78,29.85,29.68,29.82,9090,28.1081975856009,28.1742678955738,28.0138114284968,28.1459520484426,9630.64953473476,0.0,1.0
2023-04-05,29.55,29.86,29.4801,29.86,35811,27.8911094242615,28.1837065112842,27.8251335004457,28.1837065112842,37940.9450482273,0.0,1.0
2023-04-06,29.62,29.97,29.54,29.54,16935,27.9571797342344,28.2875312840987,27.8816708085511,27.8816708085511,17942.2497107517,0.0,1.0
2023-04-10,29.76,29.86,29.6266,29.6266,8249,28.0893203541801,28.1837065112842,27.9634092206032,27.9634092206032,8739.62904422739,0.0,1.0
2023-04-11,29.98,30.22,29.98,30.03,24399,28.2969698998091,28.523496676859,28.2969698998091,28.3441629783612,25850.1889986791,0.0,1.0
2023-04-12,29.76,30.22,29.76,30.15,9753,28.0893203541801,28.523496676859,28.0893203541801,28.4574263668861,10333.0830486544,0.0,1.0
2023-04-13,30.12,30.39,30.02,30.02,4650,28.4291105197549,28.6839531439359,28.3347243626508,28.3347243626508,4926.56989400622,0.0,1.0
2023-04-14,30.05,30.23,29.9999,30.16,21223,28.363040209782,28.5329352925694,28.3157527450728,28.4668649825965,22485.288787203,0.0,1.0
2023-04-17,30.1641,30.31,30.11,30.31,8900,28.4707348150378,28.6084442182527,28.4196719040445,28.6084442182527,9429.34882938825,0.0,1.0
2023-04-18,30.25,30.2699,30.08,30.2,12871,28.5518125239902,28.5705953692539,28.3913560569132,28.5046194454381,13636.5335711299,0.0,1.0
2023-04-19,29.8396,29.97,29.8,29.97,9757,28.164451735235,28.2875312840987,28.1270748170218,28.2875312840987,10337.3209582406,0.0,1.0
2023-04-20,29.71,29.93,29.71,29.82,9481,28.0421272756281,28.2497768212571,28.0421272756281,28.1459520484426,10044.9051967899,0.0,1.0
2023-04-21,29.41,29.57,29.38,29.44,10191,27.7589688043158,27.9099866556823,27.7306529571845,27.787284651447,10797.1341483478,0.0,1.0
2023-04-24,29.43,29.43,29.34,29.4,25686,27.7778460357366,27.7778460357366,27.6928984943429,27.7495301886053,27213.7364080524,0.0,1.0
2023-04-25,28.9,29.03,28.79,29.0,26369,27.2775994030848,27.4003014073202,27.1737746302703,27.3719855601889,27937.3594699033,0.0,1.0
2023-04-26,28.99,29.13,28.98,29.13,8230,27.3625469444785,27.4946875644243,27.3531083287681,27.4946875644243,8719.49897369275,0.0,1.0
2023-04-27,29.53,29.54,29.29,29.31,20289,27.8722321928407,27.8816708085511,27.6457054157908,27.6645826472117,21495.7368988155,0.0,1.0
2023-04-28,29.6257,29.685,29.45,29.5,7542,27.9625597451893,28.018530736352,27.7967232671574,27.8439163457095,7990.57852485913,0.0,1.0
2023-05-01,29.5496,29.67,29.45,29.54,21068,27.8907318796331,28.0043728127864,27.7967232671574,27.8816708085511,22321.0697907361,0.0,1.0
2023-05-02,29.43,29.43,29.212,29.36,18614,27.7778460357366,27.7778460357366,27.5720842132496,27.7117757257637,19721.1122595767,0.0,1.0
2023-05-03,29.26,29.4297,29.26,29.37,32042,27.6173895686596,27.7775628772653,27.6173895686596,27.7212143414741,33947.7747405909,0.0,1.0
2023-05-04,29.52,29.62,29.5,29.54,33953,27.8627935771303,27.9571797342344,27.8439163457095,27.8816708085511,35972.4360454179,0.0,1.0
2023-05-05,29.8603,29.9399,29.71,29.725,19985,28.1839896697555,28.2591210508104,28.0421272756281,28.0562851991937,21173.6557702612,0.0,1.0
2023-05-08,29.94,29.95,29.8143,29.88,11838,28.2592154369675,28.2686540526779,28.1405720374876,28.202583742705,12542.0934204829,0.0,1.0
2023-05-09,29.63,29.75,29.6101,29.73,6513,27.9666183499448,28.0798817384697,27.9478355046811,28.0610045070489,6900.37628379839,0.0,1.0
2023-05-10,29.66,29.7199,29.4762,29.7199,37455,27.994934197076,28.0514715051814,27.8214524403187,28.0514715051814,39682.7258881727,0.0,1.0
2023-05-11,29.46,29.47,29.32,29.44,102763,27.8061618828678,27.8156004985782,27.6740212629221,27.787284651447,108875.075702744,0.0,1.0
2023-05-12,29.14,29.4,29.1201,29.4,10909,27.5041261801347,27.7495301886053,27.485343334871,27.7495301886053,11557.8389190783,0.0,1.0
2023-05-15,29.6534,29.69,29.31,29.49,15930,27.9887047107071,28.0232500442072,27.6645826472117,27.834477729999,16877.4749272084,0.0,1.0
2023-05-16,29.465,29.59,29.39,29.49,47443,27.810881190723,27.9288638871031,27.7400915728949,27.834477729999,50264.7861250188,0.0,1.0
2023-05-17,29.67,29.72,29.15,29.5,16129,28.0043728127864,28.0515658913385,27.5135647958451,27.8439163457095,17088.310929124,0.0,1.0
2023-05-18,29.482,29.53,29.3998,29.47,31767,27.8269268374307,27.8722321928407,27.7493414162911,27.8156004985782,33656.4184565367,0.0,1.0
2023-05-19,29.5206,29.63,29.47,29.63,26435,27.8633598940729,27.9666183499448,27.8156004985782,27.9666183499448,28007.2849780762,0.0,1.0
2023-05-22,29.76,29.87,29.76,29.87,20464,28.0893203541801,28.1931451269946,28.0893203541801,28.1931451269946,21681.1454432136,0.0,1.0
2023-05-23,29.4,29.61,29.3401,29.58,9988,27.7495301886053,27.947741118524,27.6929928805,27.9194252713927,10582.0602368461,0.0,1.0
2023-05-24,29.23,29.42,29.1411,29.42,13465,27.5890737215284,27.7684074200262,27.5051644278628,27.7684074200262,14265.8631446868,0.0,1.0
2023-05-25,29.16,29.3,29.07,29.3,8708,27.5230034115555,27.6551440315013,27.4380558701618,27.6551440315013,9225.92916924865,0.0,1.0
2023-05-26,29.605,29.68,29.46,29.46,15882,27.9430218106688,28.0138114284968,27.8061618828678,27.8061618828678,16826.6200121735,0.0,1.0
2023-05-30,29.355,29.68,29.3001,29.68,12042,27.7070564179085,28.0138114284968,27.6552384176584,28.0138114284968,12758.2268093813,0.0,1.0
2023-05-31,29.29,29.38,29.06,29.205,16209,27.6457054157908,27.7306529571845,27.4286172544514,27.5654771822524,17173.0691208488,0.0,1.0
2023-06-01,29.78,29.83,29.41,29.83,25691,28.1081975856009,28.155390664153,27.7589688043158,28.155390664153,27219.0337950353,0.0,1.0
2023-06-02,30.23,30.2499,30.14,30.24,18984,28.5329352925694,28.5517181378331,28.4479877511757,28.5423739082798,20113.1188963041,0.0,1.0
2023-06-05,30.1851,30.33,30.06,30.2,18122,28.4905559080296,28.6273214496735,28.3724788254924,28.5046194454381,19199.849380469,0.0,1.0
2023-06-06,30.4299,30.49,30.0874,30.16,40127,28.7216132206205,28.77833930104,28.3983406325389,28.4668649825965,42513.6494917823,0.0,1.0
2023-06-07,30.3231,30.63,30.2842,30.515,15189,28.6208088048333,28.9104799209858,28.5840925897198,28.8019358403161,16092.4021763571,0.0,1.0
2023-06-08,30.59,30.6376,30.4197,30.4197,18892,28.8727254581441,28.9176532689257,28.7119858325959,28.7119858325959,20015.6469758206,0.0,1.0
2023-06-09,30.7501,30.87,30.64,30.64,11108,29.0238376956678,29.1370066980356,28.9199185366962,28.9199185366962,11768.6749209938,0.0,1.0
2023-06-12,30.705,30.77,30.6565,30.77,9767,28.9812695388139,29.0426205409315,28.9354922526184,29.0426205409315,10347.9157322062,0.0,1.0
2023-06-13,30.9802,31.14,30.9301,31.14,100552,29.2410202431643,29.3918493222167,29.1937327784552,29.3918493222167,106532.571178949,0.0,1.0
2023-06-14,31.1207,31.25,31.0,31.03,10055,29.3736327938956,29.4956740950312,29.2597087022709,29.2880245494022,10653.0452224156,0.0,1.0
2023-06-15,31.5334,31.5699,31.24,31.36,16529,29.7631644642642,29.7976154116072,29.4862354793208,29.5994988678457,17512.1018877482,0.0,1.0
2023-06-16,31.405,31.53,31.2001,31.53,15467,29.6419726385426,29.7599553349227,29.4485754026363,29.7599553349227,16386.9368926009,0.0,1.0
2023-06-20,30.8719,31.15,30.82,31.1,21351,29.1388000350206,29.4012879379271,29.0898136194836,29.354094859375,22620.9018939628,0.0,1.0
2023-06-21,30.61,30.67,30.53,30.62,30046,29.0422184559023,29.0991453787168,28.9663158921495,29.0517062763714,31667.9685264569,0.159574,1.0
2023-06-22,30.465,30.51,30.39,30.4,10599,28.9046450591004,28.9473402512113,28.8334864055821,28.8429742260512,11171.1641620155,0.0,1.0
2023-06-23,30.0377,30.11,29.9959,30.1,38471,28.4992304904559,28.5678274324475,28.4595714008951,28.5583396119784,40547.7739859324,0.0,1.0
2023-06-26,30.2068,30.29,30.16,30.24,11251,28.6596695345883,28.7386082008912,28.6152665347929,28.6911690985457,11858.3609762087,0.0,1.0
2023-06-27,30.43,30.5,30.31,30.37,25773,28.8714376874585,28.9378524307422,28.7575838418294,28.814510764644,27164.299834666,0.0,1.0
2023-06-28,30.32,30.37,30.17,30.25,25774,28.7670716622985,28.814510764644,28.624754355262,28.7006569190148,27165.3538175099,0.0,1.0
2023-06-29,30.2,30.245,30.115,30.17,13337,28.6532178166693,28.6959130087803,28.572571342682,28.624754355262,14056.9691884895,0.0,1.0
2023-06-30,30.44,30.52,30.11,30.11,15521,28.8809255079276,28.9568280716804,28.5678274324475,28.5678274324475,16358.8677194681,0.0,1.0
2023-07-03,30.8247,31.02,30.35,30.73,9927,29.2459219613737,29.4312190951352,28.7955351237058,29.1560723015314,10462.8876909452,0.0,1.0
2023-07-05,30.6502,30.84,30.51,30.66,34444,29.080359494188,29.2604383266915,28.9473402512113,29.0896575582477,36303.3850737298,0.0,1.0
2023-07-06,30.08,30.26,30.065,30.26,26696,28.5393639710402,28.7101447394839,28.5251322403365,28.7101447394839,28137.1259995438,0.0,1.0
2023-07-07,30.46,30.59,30.3277,30.3277,36506,28.8999011488658,29.0232428149641,28.7743772840597,28.7743772840597,38476.697697758,0.0,1.0
2023-07-10,30.4107,30.51,30.3,30.3,26265,28.8531261939532,28.9473402512113,28.7480960213603,28.7480960213603,27682.8593938425,0.0,1.0
2023-07-11,30.7429,30.76,30.595,30.6,15161,29.1683115899365,29.1845357629387,29.0279867251986,29.0327306354332,15979.4338956804,0.0,1.0
2023-07-12,31.315,31.36,31.12,31.2,14044,29.7111097989735,29.7538049910844,29.5260972998261,29.6019998635789,14802.1350590948,0.0,1.0
2023-07-13,31.65,31.7099,31.43,31.43,8850,30.0289517846882,30.0857838292981,29.8202197343681,29.8202197343681,9327.7481681137,0.0,1.0
2023-07-14,31.5648,31.65,31.51,31.58,19880,29.9481155542915,30.0289517846882,29.8961222981209,29.9625370414045,20953.1789358306,0.0,1.0
2023-07-17,31.645,31.83,31.49,31.83,7670,30.0242078744537,30.1997325531319,29.8771466571827,30.1997325531319,8084.04841236519,0.0,1.0
2023-07-18,31.485,31.55,31.24,31.42,15771,29.8724027469481,29.9340735799973,29.6399511454553,29.810731913899,16622.3634304318,0.0,1.0
2023-07-19,31.37,31.45,31.32,31.45,27587,29.7632928115535,29.8391953753063,29.7158537092081,29.8391953753063,29076.2247134184,0.0,1.0
2023-07-20,31.18,31.28,31.11,31.28,49691,29.5830242226407,29.6779024273317,29.516609479357,29.6779024273317,52373.4614939817,0.0,1.0
2023-07-21,31.21,31.4,31.12,31.4,22758,29.611487684048,29.7917562729608,29.5260972998261,29.7917562729608,23986.5415604442,0.0,1.0
2023-07-24,31.6,31.66,31.27,31.38,27512,29.9815126823427,30.0384396051573,29.6684146068626,29.7727806320226,28997.1760001293,0.0,1.0
2023-07-25,31.77,31.94,31.77,31.83,25997,30.1428056303174,30.304098578292,30.1428056303174,30.1997325531319,27400.3919916894,0.0,1.0
2023-07-26,31.84,31.92,31.725,31.82,14637,30.209220373601,30.2851229373538,30.1001104382064,30.1902447326628,15427.1468855006,0.0,1.0
2023-07-27,31.5,31.99,31.5,31.99,8951,29.8866344776518,30.3515376806375,29.8866344776518,30.3515376806375,9434.20043534301,0.0,1.0
2023-07-28,32.3299,32.35,32.23,32.3,10618,30.674028698382,30.6930992175249,30.5792453718958,30.6456601151794,11191.1898360487,0.0,1.0
2023-07-31,32.34,32.3899,32.24,32.24,18949,30.6836113970558,30.7309556211966,30.5887331923649,30.5887331923649,19971.9209082019,0.0,1.0
2023-08-01,31.9697,32.1103,31.9101,32.07,5552,30.3322774050852,30.4656761608807,30.2757299950894,30.4274402443902,5851.71274908105,0.0,1.0
2023-08-02,31.22,31.53,31.15,31.53,15658,29.6209755045171,29.9150979390591,29.5545607612334,29.9150979390591,16503.2633690762,0.0,1.0
2023-08-03,31.3257,31.3799,31.26,31.29,8234,29.7212617668754,29.7726857538179,29.6589267863935,29.6873902478008,8678.49473629924,0.0,1.0
2023-08-04,31.3744,31.6,31.35,31.46,9599,29.7674674525599,29.9815126823427,29.7443171706153,29.8486831957754,10117.1813181608,0.0,1.0
2023-08-07,31.28,31.31,31.22,31.27,11186,29.6779024273317,29.706365888739,29.6209755045171,29.6684146068626,11789.8520913582,0.0,1.0
2023-08-08,30.95,30.9799,30.765,30.765,9314,29.3648043518515,29.3931729350541,29.1892796731732,29.1892796731732,9816.79620766226,0.0,1.0
2023-08-09,30.96,31.0699,30.89,30.91,8196,29.3742921723206,29.478563319276,29.3078774290369,29.3268530699751,8638.44338823275,0.0,1.0
2023-08-10,30.9,31.31,30.9,31.275,16279,29.317365249506,29.706365888739,29.317365249506,29.6731585170971,17157.7867151099,0.0,1.0
2023-08-11,30.51,30.71,30.51,30.66,15176,28.9473402512113,29.1370966605932,28.9473402512113,29.0896575582477,15995.2436383382,0.0,1.0
2023-08-14,30.52,30.64,30.3384,30.41,5906,28.9568280716804,29.0706819173095,28.7845292519616,28.8524620465203,6224.82267580559,0.0,1.0
2023-08-15,30.135,30.33,30.125,30.24,21488,28.5915469836202,28.7765594827676,28.5820591631511,28.6911690985457,22647.9833487488,0.0,1.0
2023-08-16,30.05,30.305,29.92,30.09,23563,28.5109005096329,28.7528399315948,28.3875588435346,28.5488517915093,24834.9977497472,0.0,1.0
2023-08-17,30.03,30.27,30.0201,30.27,20530,28.4919248686947,28.719632559953,28.4825319264303,28.719632559953,21638.2677843361,0.0,1.0
2023-08-18,29.81,29.99,29.69,29.8,27253,28.2831928183746,28.4539735868183,28.1693389727454,28.2737049979055,28724.1944435709,0.0,1.0
2023-08-21,30.08,30.0999,29.81,29.92,21523,28.5393639710402,28.5582447337737,28.2831928183746,28.3875588435346,22684.8727482837,0.0,1.0
2023-08-22,29.96,30.34,29.9,30.08,27255,28.425510125411,28.7860473032367,28.3685832025965,28.5393639710402,28726.3024092586,0.0,1.0
2023-08-23,30.3372,30.41,30.14,30.14,36833,28.7833907135053,28.8524620465203,28.5962908938548,28.5962908938548,38821.3500876985,0.0,1.0
2023-08-24,30.31,30.445,30.23,30.43,26351,28.7575838418294,28.8856694181622,28.6816812780766,28.8714376874585,27773.501918414,0.0,1.0
2023-08-25,30.18,30.39,30.18,30.27,10260,28.6342421757311,28.8334864055821,28.6342421757311,28.719632559953,10813.8639779488,0.0,1.0
2023-08-28,30.47,30.7099,30.43,30.48,9441,28.9093889693349,29.1370017823885,28.8714376874585,28.918876789804,9950.6520288318,0.0,1.0
2023-08-29,30.93,31.05,30.58,30.58,20728,29.3458287109133,29.4596825565425,29.013754994495,29.013754994495,21846.9563874193,0.0,1.0
2023-08-30,30.9,31.0405,30.78,30.78,15373,29.317365249506,29.4506691270968,29.2035114038769,29.2035114038769,16202.8782585776,0.0,1.0
2023-08-31,30.55,30.78,30.55,30.6,10950,28.9852915330877,29.2035114038769,28.9852915330877,29.0327306354332,11541.1121402085,0.0,1.0
2023-09-01,30.88,31.1699,30.78,30.95,38234,29.2983896085678,29.5734415239669,29.2035114038769,29.3648043518515,40297.9800519389,0.0,1.0
2023-09-05,30.72,30.75,30.62,30.66,8026,29.1465844810623,29.1750479424696,29.0517062763714,29.0896575582477,8459.26630477746,0.0,1.0
2023-09-06,30.49,30.78,30.49,30.69,33360,28.9283646102731,29.2035114038769,28.9283646102731,29.118121019655,35160.8676709913,0.0,1.0
2023-09-07,30.18,30.33,30.16,30.27,28177,28.6342421757311,28.7765594827676,28.6152665347929,28.719632559953,29698.0745912926,0.0,1.0
2023-09-08,30.27,30.4299,30.26,30.38,13662,28.719632559953,28.8713428092538,28.7101447394839,28.823998585113,14399.5136127423,0.0,1.0
2023-09-11,30.72,30.76,30.53,30.6,21436,29.1465844810623,29.1845357629387,28.9663158921495,29.0327306354332,22593.1762408684,0.0,1.0
2023-09-12,30.41,30.52,30.38,30.44,9321,28.8524620465203,28.9568280716804,28.823998585113,28.8809255079276,9824.17408756925,0.0,1.0
2023-09-13,30.42,30.97,30.3967,30.97,32331,28.8619498669894,29.3837799927897,28.8398432452964,29.3837799927897,34076.3193246649,0.0,1.0
2023-09-14,30.63,30.77,30.5599,30.5599,12418,29.0611940968404,29.1940235834078,28.9946844753521,28.9946844753521,13088.3589549871,0.0,1.0
2023-09-15,30.63,30.72,30.51,30.72,38643,29.0611940968404,29.1465844810623,28.9473402512113,29.1465844810623,40729.0590350755,0.0,1.0
2023-09-18,30.48,30.5797,30.4,30.4,16632,28.918876789804,29.0134703598809,28.8429742260512,28.8429742260512,17529.8426589906,0.0,1.0
2023-09-19,30.04,30.1,29.98,30.1,6750,28.8182707878959,28.8758305830781,28.7607109927136,28.8758305830781,7036.16124271989,0.333963,1.0
2023-09-20,29.97,30.189,29.91,30.02,34735,28.7511176935166,28.9612109459317,28.6935578983344,28.7990841895018,36207.5645579075,0.0,1.0
2023-09-21,29.4761,29.55,29.37,29.45,40253,28.277304646175,28.3481991272411,28.1755197416945,28.2522661352707,41959.4960745488,0.0,1.0
2023-09-22,29.7246,29.8879,29.7246,29.85,14399,28.5156981312213,28.6723567071089,28.5156981312213,28.6359981031522,15009.4349235443,0.0,1.0
2023-09-25,29.73,29.73,29.5818,29.595,19214,28.5208785127877,28.5208785127877,28.3787058186877,28.3913689736278,20028.5632766845,0.0,1.0
2023-09-26,29.3091,29.36,29.22,29.36,18705,28.1170965495845,28.1659264424974,28.0316202537389,28.1659264424974,19497.9845992705,0.0,1.0
2023-09-27,29.29,29.4,29.17,29.4,34315,28.0987733481182,28.2042996392856,27.9836537577537,28.2042996392856,35769.7589694716,0.0,1.0
2023-09-28,29.45,29.4999,29.23,29.23,30205,28.2522661352707,28.3001366982639,28.041213552936,28.041213552936,31485.5185683489,0.0,1.0
2023-09-29,29.39,29.7,29.39,29.69,23065,28.1947063400885,28.4920986151966,28.1947063400885,28.4825053159996,24042.8235649385,0.0,1.0
2023-10-02,29.305,29.389,29.24,29.32,18049,28.1131632969137,28.1937470101688,28.050806852133,28.1275532457093,18814.1739659039,0.0,1.0
2023-10-03,28.94,29.14,28.9379,29.1,19719,27.7630078762219,27.9548738601626,27.7609932833905,27.9165006633745,20554.9723770658,0.0,1.0
2023-10-04,28.9,28.9991,28.83,28.86,76840,27.7246346794338,27.8197042744764,27.6574815850545,27.6862614826456,80097.5747986069,0.0,1.0
2023-10-05,28.94,29.0186,28.82,28.94,43077,27.7630078762219,27.8384112079106,27.6478882858575,27.7630078762219,44903.2174596512,0.0,1.0
2023-10-06,29.4151,29.4699,28.995,29.03,34506,28.2187855210731,28.2713568006728,27.8157710218056,27.8493475689952,35968.8562727841,0.0,1.0
2023-10-09,29.225,29.225,28.93,29.02,25124,28.0364169033374,28.0364169033374,27.7534145770249,27.8397542697982,26189.1133425326,0.0,1.0
2023-10-10,29.59,29.6,29.38,29.46,18847,28.3865723240292,28.3961656232263,28.1851130408915,28.2618594344678,19646.0045839322,0.0,1.0
2023-10-11,29.7,29.8,29.58,29.78,30467,28.4920986151966,28.588031607167,28.3769790248322,28.5688450087729,31758.6258639922,0.0,1.0
2023-10-12,29.45,29.66,29.3302,29.65,11939,28.2522661352707,28.4537254184085,28.1373384108903,28.4441321192115,12445.1450484197,0.0,1.0
2023-10-13,29.295,29.52,29.2299,29.52,19348,28.1035699977167,28.31941922965,28.041117619944,28.31941922965,20168.2441072807,0.0,1.0
2023-10-16,29.52,29.54,29.3,29.3,15039,28.31941922965,28.3386058280441,28.1083666473152,28.1083666473152,15676.5672487799,0.0,1.0
2023-10-17,29.369,29.51,29.2043,29.3,27630,28.1745604117747,28.309825930453,28.0165587739996,28.1083666473152,28801.3533535335,0.0,1.0
2023-10-18,28.91,29.08,28.83,29.08,58696,27.7342279786308,27.8973140649804,27.6574815850545,27.8973140649804,61184.3733781759,0.0,1.0
2023-10-19,28.77,28.9282,28.77,28.85,25845,27.5999217898723,27.7516877831694,27.5999217898723,27.6766681834486,26940.6796026809,0.0,1.0
2023-10-20,28.44,28.5001,28.37,28.5001,45713,27.2833429163701,27.3409986445443,27.2161898219909,27.3409986445443,47650.9687242156,0.0,1.0
2023-10-23,28.3865,28.4484,28.115,28.115,36624,27.232018765666,27.2914012876956,26.9715606924664,26.9715606924664,38176.6473116109,0.0,1.0
2023-10-24,28.76,28.77,28.63,28.64,10162,27.5903284906753,27.5999217898723,27.4656156011138,27.4752089003108,10592.8104516325,0.0,1.0
2023-10-25,28.405,28.54,28.34,28.52,12174,27.2497663691805,27.3792759083405,27.1874099243998,27.3600893099464,12690.1076990922,0.0,1.0
2023-10-26,28.24,28.29,28.1,28.215,61580,27.0914769324294,27.1394434284146,26.9571707436709,27.0674936844368,64190.6384187691,0.0,1.0
2023-10-27,28.17,28.3734,28.09,28.3734,20657,27.0243238380501,27.2194515437179,26.9475774444739,27.2194515437179,21532.7381912393,0.0,1.0
2023-10-30,28.55,28.66,28.45,28.6,31613,27.3888692075375,27.4943954987049,27.2929362155671,27.4368357035227,32953.2096838673,0.0,1.0
2023-10-31,28.25,28.3084,28.0706,28.27,40872,27.1010702316264,27.1570950989371,26.9289664440316,27.1202568300205,42604.7381203627,0.0,1.0
2023-11-01,28.5601,28.61,28.345,28.35,27459,27.3985584397265,27.4464290027197,27.1922065739983,27.1970032235968,28623.1039353846,0.0,1.0
2023-11-02,29.1,29.1,28.935,28.95,16520,27.9165006633745,27.9165006633745,27.7582112266234,27.7726011754189,17220.3531451456,0.0,1.0
2023-11-03,29.62,29.6599,29.31,29.31,12306,28.4153522216203,28.4536294854165,28.1179599465122,28.1179599465122,12827.703741172,0.0,1.0
2023-11-06,29.88,29.9787,29.81,29.9787,41061,28.6647780007433,28.759463863818,28.597624906364,28.759463863818,42801.7506351588,0.0,1.0
2023-11-07,29.84,29.85,29.69,29.69,22212,28.6264048039551,28.6359981031522,28.4825053159996,28.4825053159996,23153.6612627103,0.0,1.0
2023-11-08,29.7,29.775,29.6,29.67,12519,28.4920986151966,28.5640483591744,28.3961656232263,28.4633187176055,13049.7337181645,0.0,1.0
2023-11-09,29.34,29.6839,29.34,29.66,37852,28.1467398441033,28.4766534034894,28.1467398441033,28.4537254184085,39456.7074606569,0.0,1.0
2023-11-10,29.62,29.62,29.38,29.4343,34574,28.4153522216203,28.4153522216203,28.1851130408915,28.2372046555314,36039.7390823405,0.0,1.0
2023-11-13,29.56,29.65,29.44,29.46,11699,28.3577924264381,28.4441321192115,28.2426728360737,28.2618594344678,12194.9704264563,0.0,1.0
2023-11-14,30.32,30.32,30.0,30.1,26436,29.0868831654129,29.0868831654129,28.7798975911077,28.8758305830781,27556.7346092656,0.0,1.0
2023-11-15,30.52,30.6,30.42,30.47,39594,29.2787491493536,29.3554955429299,29.1828161573832,29.2307826533684,41272.5582584077,0.0,1.0
2023-11-16,30.27,30.36,30.18,30.18,22942,29.0389166694277,29.125256362201,28.9525769766544,28.9525769766544,23914.6090711822,0.0,1.0
2023-11-17,30.32,30.4196,30.32,30.325,25607,29.0868831654129,29.1824324254153,29.0868831654129,29.0916798150114,26692.5897692338,0.0,1.0
2023-11-20,30.72,30.8,30.52,30.52,41376,29.4706151332943,29.5473615268706,29.2787491493536,29.2787491493536,43130.1048264857,0.0,1.0
2023-11-21,30.58,30.65,30.4951,30.65,50434,29.3363089445358,29.403462038915,29.254861834353,29.403462038915,52572.1120170867,0.0,1.0
2023-11-22,30.44,30.56,30.3963,30.56,13583,29.2020027557773,29.3171223461417,29.1600800382862,29.3171223461417,14158.8412088688,0.0,1.0
2023-11-24,30.49,30.539,30.4685,30.53,6227,29.2499692517625,29.2969764178279,29.2293436584888,29.2883424485506,6490.98904569138,0.0,1.0
2023-11-27,30.47,30.4896,30.3673,30.37,30037,29.2307826533684,29.2495855197946,29.1322594706148,29.134849661398,31310.3963329745,0.0,1.0
2023-11-28,30.74,30.79,30.5972,30.5972,17790,29.4898017316884,29.5377682276735,29.3528094191547,29.3528094191547,18544.1938530351,0.0,1.0
2023-11-29,30.58,30.73,30.5291,30.6698,27513,29.3363089445358,29.4802084324913,29.2874790516229,29.4224567713252,28679.3932253263,0.0,1.0
2023-11-30,30.67,30.67,30.54,30.58,41950,29.4226486373091,29.4226486373091,29.2979357477477,29.3363089445358,43728.4391306815,0.0,1.0
2023-12-01,30.78,30.78,30.42,30.54,39262,29.5281749284765,29.5281749284765,29.1828161573832,29.2979357477477,40926.4833646917,0.0,1.0
2023-12-04,30.36,30.54,30.32,30.54,30353,29.125256362201,29.2979357477477,29.0868831654129,29.2979357477477,31639.7929185596,0.0,1.0
2023-12-05,30.29,30.29,30.165,30.19,10496,29.0581032678218,29.0581032678218,28.9381870278588,28.9621702758514,10940.9701338649,0.0,1.0
2023-12-06,30.3,30.44,30.2549,30.44,14850,29.0676965670188,29.2020027557773,29.0244307876402,29.2020027557773,15479.5547339838,0.0,1.0
2023-12-07,30.38,30.4282,30.26,30.39,30320,29.1444429605951,29.1906826627248,29.0293233702306,29.1540362597921,31605.3939080396,0.0,1.0
2023-12-08,30.21,30.34,30.18,30.24,29719,28.9813568742455,29.1060697638069,28.9525769766544,29.0101367718366,30978.914958873,0.0,1.0
2023-12-11,30.44,30.44,30.24,30.33,27888,29.2020027557773,29.2020027557773,29.0101367718366,29.0964764646099,29070.2910721441,0.0,1.0
2023-12-12,30.42,30.44,30.235,30.27,24339,29.1828161573832,29.2020027557773,29.0053401222381,29.0389166694277,25370.8338498607,0.0,1.0
2023-12-13,30.7335,30.7699,30.18,30.3,28012,29.4835660872103,29.5184856962875,28.9525769766544,29.0676965670188,29199.5479601585,0.0,1.0
2023-12-14,31.15,31.1799,30.87,30.87,53204,29.8831269987668,29.911810963366,29.6145146212498,29.6145146212498,55459.5441122474,0.0,1.0
2023-12-15,30.89,31.1086,30.89,31.06,27215,29.6337012196439,29.8434107400911,29.6337012196439,29.7967873059935,28368.7597363885,0.0,1.0
2023-12-18,30.9,32.8609,30.8298,30.93,63592,29.6432945188409,31.5244445583877,29.5759495584778,29.6720744164321,66287.9356662288,0.0,1.0
2023-12-19,30.99,31.1,30.85,30.89,133877,29.8637782736163,29.9697807134388,29.7288660774787,29.7674124192323,138925.764583023,0.139831,1.0
2023-12-20,30.38,30.835,30.38,30.8,38495,29.2759465618737,29.7144111993211,29.2759465618737,29.6806831502867,39946.7220480249,0.0,1.0
2023-12-21,30.9956,30.9956,30.81,30.95,57071,29.8691747614618,29.8691747614618,29.6903197357251,29.8252319318627,59223.259488319,0.0,1.0
2023-12-22,30.95,30.98,30.86,30.94,53229,29.8252319318627,29.8541416881779,29.7385026629171,29.8155953464243,55236.3701232452,0.0,1.0
2023-12-26,31.13,31.2299,31.1,31.18,23763,29.998690469754,30.0949599582837,29.9697807134388,30.046873396946,24659.1493967325,0.0,1.0
2023-12-27,31.2758,31.34,31.22,31.24,22367,30.139191885446,30.2010587639605,30.0854197386997,30.1046929095765,23210.5034952117,0.0,1.0
2023-12-28,31.55,31.66,31.5,31.54,45975,30.403427058167,30.5094294979895,30.355244130975,30.3937904727286,47708.807537549,0.0,1.0
2023-12-29,31.625,31.9,31.58,31.9,30814,30.475701448955,30.7407075485112,30.4323368144822,30.7407075485112,31976.0564537692,0.0,1.0
2024-01-02,31.18,31.325,31.1,31.29,40526,30.046873396946,30.1866038858029,29.9697807134388,30.1528758367685,42054.3150465843,0.0,1.0
2024-01-03,31.02,31.109,30.855,30.855,35087,29.8926880299316,29.9784536403334,29.7336843701979,29.7336843701979,36410.1996752579,0.0,1.0
2024-01-04,30.91,30.9969,30.9,30.96,30376,29.7866855901091,29.8704275175688,29.7770490046707,29.8348685173011,31521.5386136072,0.0,1.0
2024-01-05,30.98,31.14,30.93,31.1,15794,29.8541416881779,30.0083270551924,29.8059587609859,29.9697807134388,16389.6227568907,0.0,1.0
2024-01-08,31.023,31.04,30.78,30.78,24543,29.8955790055631,29.9119612008084,29.6614099794098,29.6614099794098,25468.5647285278,0.0,1.0
2024-01-09,30.69,30.69,30.5999,30.69,19092,29.5746807104642,29.5746807104642,29.4878550756642,29.5746807104642,19811.9968136354,0.0,1.0
2024-01-10,30.6,30.66,30.55,30.63,24386,29.4879514415186,29.545770954149,29.4397685143265,29.5168611978338,25305.6439502049,0.0,1.0
2024-01-11,30.72,30.79,30.55,30.76,22354,29.6035904667794,29.6710465648482,29.4397685143265,29.642136808533,23197.0132396818,0.0,1.0
2024-01-12,30.88,30.99,30.8201,30.99,23496,29.7577758337939,29.8637782736163,29.7000526870178,29.8637782736163,24382.0803023872,0.0,1.0
2024-01-16,30.21,30.49,30.12,30.49,35045,29.1121246094208,29.3819490016961,29.0253953404751,29.3819490016961,36366.6157727766,0.0,1.0
2024-01-17,29.67,29.7599,29.57,29.66,21089,28.5917489957469,28.6783818988382,28.4953831413629,28.5821124103085,21884.3076054241,0.0,1.0
2024-01-18,29.93,30.14,29.83,29.84,40679,28.8423002171454,29.0446685113519,28.7459343627614,28.7555709481998,42213.0849770519,0.0,1.0
2024-01-19,30.21,30.22,29.905,30.03,15385,29.1121246094208,29.1217611948592,28.8182087535494,28.9386660715295,15965.1985636801,0.0,1.0
2024-01-22,29.91,29.9988,29.9013,29.94,51344,28.8230270462686,28.9085999249617,28.8146432169372,28.8519368025838,53280.2830714066,0.0,1.0
2024-01-23,30.15,30.17,29.995,30.06,13672,29.0543050967903,29.0735782676672,28.9049380224951,28.9675758278447,14187.597969622,0.0,1.0
2024-01-24,30.51,30.6199,30.45,30.59,25856,29.4012221725729,29.507128246541,29.3434026599425,29.4783148560802,26831.0805370499,0.0,1.0
2024-01-25,30.55,30.64,30.47,30.64,16907,29.4397685143265,29.5264977832722,29.3626758308193,29.5264977832722,17544.5961726447,0.0,1.0
2024-01-26,30.55,30.5799,30.46,30.53,70721,29.4397685143265,29.4685819047874,29.3530392453809,29.4204953434497,73388.0277947365,0.0,1.0
2024-01-29,30.52,30.6,30.37,30.6,42066,29.4108587580113,29.4879514415186,29.2663099764352,29.4879514415186,43652.3914708981,0.0,1.0
2024-01-30,30.32,30.33,30.18,30.29,28819,29.2181270492432,29.2277636346816,29.0832148531056,29.189217292928,29905.8210859081,0.0,1.0
2024-01-31,30.23,30.5,30.21,30.36,10043,29.1313977802976,29.3915855871345,29.1121246094208,29.2566733909968,10421.7412528462,0.0,1.0
2024-02-01,30.53,30.5488,30.245,30.34,21278,29.4204953434497,29.4386121240739,29.1458526584552,29.23740022012,22080.4351665899,0.0,1.0
2024-02-02,30.38,30.43,30.31,30.39,21729,29.2759465618737,29.3241294890657,29.2084904638048,29.2855831473121,22548.4432622817,0.0,1.0
2024-02-05,30.38,30.4599,30.25,30.28,35031,29.2759465618737,29.3529428795265,29.1506709511744,29.1795807074896,36352.0878052828,0.0,1.0
2024-02-06,31.06,31.1,30.852,30.852,27342,29.9312343716852,29.9697807134388,29.7307933945664,29.7307933945664,28373.1205153162,0.0,1.0
2024-02-07,31.06,31.22,31.0246,31.15,54805,29.9312343716852,30.0854197386997,29.8971208592332,30.0179636406308,56871.8041782571,0.0,1.0
2024-02-08,30.93,31.1,30.92,31.06,20386,29.8059587609859,29.9697807134388,29.7963221755475,29.9312343716852,21154.7960948445,0.0,1.0
2024-02-09,31.0631,31.11,30.9124,31.01,17139,29.9342217131711,29.9794172988772,29.7889983706143,29.8830514444932,17785.3453482556,0.0,1.0
2024-02-12,31.23,31.4,31.02,31.02,13025,30.0950563241381,30.2588782765909,29.8926880299316,29.8926880299316,13516.1983290174,0.0,1.0
2024-02-13,30.6,30.9199,30.55,30.91,18335,29.4879514415186,29.7962258096931,29.4397685143265,29.7866855901091,19026.4488570084,0.0,1.0
2024-02-14,31.07,31.15,30.9401,30.97,12796,29.9408709571236,30.0179636406308,29.8156917122787,29.8445051027395,13278.562289298,0.0,1.0
2024-02-15,31.2121,31.2499,31.125,31.18,36440,30.0778068362033,30.1142331291605,29.9938721770348,30.046873396946,37814.2239623336,0.0,1.0
2024-02-16,31.49,31.5489,31.41,31.41,9650,30.3456075455366,30.4023670337688,30.2685148620293,30.2685148620293,10013.920451057,0.0,1.0
2024-02-20,31.48,31.54,31.4309,31.54,16957,30.3359709600982,30.3937904727286,30.2886553255956,30.3937904727286,17596.4817708367,0.0,1.0
2024-02-21,31.56,31.56,31.44,31.56,28099,30.4130636436054,30.4130636436054,30.2974246183446,30.4130636436054,29158.6684719432,0.0,1.0
2024-02-22,31.77,31.8686,31.7227,31.81,15401,30.6154319378119,30.7104486702346,30.5698508886883,30.6539782795655,15981.8019551015,0.0,1.0
2024-02-23,31.86,31.87,31.73,31.8,41386,30.7021612067576,30.711797792196,30.5768855960583,30.6443416941271,42946.7473354867,0.0,1.0
2024-02-26,31.68,31.74,31.64,31.74,36124,30.5287026688663,30.5865221814967,30.4901563271127,30.5865221814967,37486.3069817601,0.0,1.0
2024-02-27,31.785,31.8,31.7501,31.8,44471,30.6298868159695,30.6443416941271,30.5962551327895,30.6443416941271,46148.0887439335,0.0,1.0
2024-02-28,31.45,31.46,31.34,31.34,25650,30.307061203783,30.3166977892214,30.2010587639605,30.2010587639605,26617.3118724988,0.0,1.0
2024-02-29,31.5702,31.68,31.501,31.68,48693,30.4228929607526,30.5287026688663,30.3562077895188,30.5287026688663,50529.3086552664,0.0,1.0
2024-03-01,31.98,32.0099,31.7812,31.81,20153,30.8178002320184,30.8466136224792,30.6262249135029,30.6539782795655,20913.0092072697,0.0,1.0
2024-03-04,31.84,32.02,31.84,32.02,33939,30.6828880358807,30.856346573772,30.6828880358807,30.856346573772,35218.9063407695,0.0,1.0
2024-03-05,31.59,31.83,31.5401,31.83,45078,30.4419733999206,30.6732514504423,30.393886838583,30.6732514504423,46777.9799059845,0.0,1.0
2024-03-06,32.01,32.07,31.9401,31.95,21026,30.8467099883336,30.9045295009641,30.7793502561192,30.7888904757032,21818.9317517022,0.0,1.0
2024-03-07,32.0892,32.2,31.93,32.2,26581,30.9230317450058,31.0298051116633,30.7696173048264,31.0298051116633,27583.4217108339,0.0,1.0
2024-03-08,32.0414,32.21,31.985,32.19,29826,30.8769688666102,31.0394416971017,30.8226185247376,31.0201685262249,30950.7970334951,0.0,1.0
2024-03-11,32.119,32.21,32.11,32.15,35276,30.9517487696122,31.0394416971017,30.9430758427177,30.9816221844713,36606.3272364237,0.0,1.0
2024-03-12,32.39,32.4499,32.21,32.4,42130,31.212900234993,31.2706233817691,31.0394416971017,31.2225368204314,43718.8050365838,0.0,1.0
2024-03-13,32.2555,32.3099,32.17,32.3,65357,31.0832881608465,31.1357111856314,31.0008953553481,31.1261709660474,67821.7408206979,0.0,1.0
2024-03-14,32.11,32.615,32.0802,32.39,211548,30.9430758427177,31.4297234073571,30.9143588181112,31.212900234993,219525.890526447,0.0,1.0
2024-03-15,32.008,32.15,32.0,32.065,85244,30.844782671246,30.9816221844713,30.8370734028952,30.8997112082449,88458.7186455861,0.0,1.0
2024-03-18,32.09,32.28,32.09,32.28,21653,30.9238026718409,31.1068977951706,30.9238026718409,31.1068977951706,22469.5771530299,0.0,1.0
2024-03-19,31.92,32.01,31.8198,31.93,19170,30.7823761439468,30.8691685578865,30.6857472564273,30.7920197454957,19878.4654290026,0.02324,1.0
2024-03-20,32.29,32.31,31.98,32.0825,21110,31.1391894012545,31.1584766043522,30.84023775324,30.9390846691157,21890.1619825897,0.0,1.0
2024-03-21,32.29,32.47,32.29,32.41,18251,31.1391894012545,31.3127742291339,31.1391894012545,31.2549126198408,18925.5019585146,0.0,1.0
2024-03-22,32.1023,32.2,32.04,32.2,81780,30.9581790001825,31.0523969873148,30.8980993625331,31.0523969873148,84802.3423465742,0.0,1.0
2024-03-25,32.13,32.1889,32.09,32.1276,16614,30.9848917764728,31.0416925895956,30.9463173702774,30.9825773121011,17228.0033718022,0.0,1.0
2024-03-26,32.04,32.18,32.04,32.18,49465,30.8980993625331,31.0331097842171,30.8980993625331,31.0331097842171,51293.0773315394,0.0,1.0
2024-03-27,32.08,32.12,31.79,32.12,30748,30.9366737687285,30.9752481749239,30.6570093238117,30.9752481749239,31884.3534173694,0.0,1.0
2024-03-28,32.2,32.2998,32.15,32.22,18365,31.0523969873148,31.1486401307724,31.0041789795705,31.0716841904125,19043.7150549625,0.0,1.0
2024-04-01,32.34,32.55,32.2007,32.43,58316,31.1874074089988,31.3899230415247,31.0530720394232,31.2741998229385,60471.183618034,0.0,1.0
2024-04-02,32.38,32.5,32.3501,32.37,43756,31.2259818151942,31.3417050337805,31.1971474465631,31.2163382136453,45373.0898962668,0.0,1.0
2024-04-03,32.43,32.5799,32.33,32.34,49845,31.2741998229385,31.4187574101558,31.1777638074499,31.1874074089988,51687.1209863657,0.0,1.0
2024-04-04,32.34,32.8,32.34,32.69,72688,31.1874074089988,31.6310130802461,31.1874074089988,31.5249334632087,75374.3294263608,0.0,1.0
2024-04-05,32.43,32.47,32.3467,32.3499,29014,31.2741998229385,31.3127742291339,31.1938686220365,31.1969545745321,30086.2700029775,0.0,1.0
2024-04-08,32.54,32.63,32.5101,32.61,26857,31.3802794399759,31.4670718539156,31.3514450713448,31.4477846508179,27849.5537833449,0.0,1.0
2024-04-09,32.77,32.77,32.66,32.76,19747,31.6020822755996,31.6020822755996,31.4960026585621,31.5924386740507,20476.7896101467,0.0,1.0
2024-04-10,32.365,32.4,32.19,32.31,35709,31.2115164128709,31.2452690182919,31.0427533857659,31.1584766043522,37028.6970268259,0.0,1.0
2024-04-11,32.5,32.59,32.36,32.59,30330,31.3417050337805,31.4284974477202,31.2066946120965,31.4284974477202,31450.9053970603,0.0,1.0
2024-04-12,31.92,32.15,31.8,32.13,19237,30.7823761439468,31.0041789795705,30.6666529253606,30.9848917764728,19947.9415470904,0.0,1.0
2024-04-15,31.63,32.08,31.575,32.08,25053,30.50271169903,30.9366737687285,30.4496718905113,30.9366737687285,25978.8833799062,0.0,1.0
2024-04-16,31.23,31.29,31.08,31.08,20851,30.1169676370758,30.1748292463689,29.972313613843,29.972313613843,21621.5901231159,0.0,1.0
2024-04-17,31.31,31.38,31.2,31.35,21292,30.1941164494667,30.2616216603086,30.0880368324292,30.2326908556621,22078.8881541117,0.0,1.0
2024-04-18,31.44,31.54,31.389,31.42,55947,30.3194832696018,30.4159192850903,30.2703009017026,30.3001960665041,58014.6325172877,0.0,1.0
2024-04-19,31.2854,31.415,31.18,31.415,33814,30.1703931896565,30.2953742657296,30.0687496293315,30.2953742657296,35063.6635376261,0.0,1.0
2024-04-22,31.57,31.5783,31.23,31.3,14759,30.4448500897369,30.4528542790224,30.1169676370758,30.1844728479178,15304.4481620578,0.0,1.0
2024-04-23,31.76,31.82,31.65,31.65,30773,30.6280785191652,30.6859401284583,30.5219989021277,30.5219989021277,31910.2773420289,0.0,1.0
2024-04-24,31.93,32.0,31.77,32.0,15350,30.7920197454957,30.8595249563377,30.637722120714,30.8595249563377,15917.2897410114,0.0,1.0
2024-04-25,32.01,32.05,31.74,31.74,7473,30.8691685578865,30.907742964082,30.6087913160674,30.6087913160674,7749.17955925593,0.0,1.0
2024-04-26,32.39,32.4,32.2314,32.26,16994,31.2356254167431,31.2452690182919,31.0826778961782,31.1102585966079,17622.0470266285,0.0,1.0
2024-04-29,32.7,32.7,32.55,32.55,15263,31.5345770647576,31.5345770647576,31.3899230415247,31.3899230415247,15827.0744831959,0.0,1.0
2024-04-30,32.34,32.495,32.31,32.495,22574,31.1874074089988,31.336883233006,31.1584766043522,31.336883233006,23408.2670106574,0.0,1.0
2024-05-01,32.34,32.5685,32.25,32.31,25448,31.1874074089988,31.4077637043901,31.1006149950591,31.1584766043522,26388.4813895282,0.0,1.0
2024-05-02,33.14,33.2,32.7046,32.7583,18115,31.9588955329072,32.0167571422004,31.53901312147,31.5907992617874,18784.4758083663,0.0,1.0
2024-05-03,33.37,33.37,33.22,33.29,7284,32.1806983685309,32.1806983685309,32.0360443452981,32.10354955614,7553.19468882913,0.0,1.0
2024-05-06,33.39,33.4,33.2604,33.4,16046,32.1999855716286,32.2096291731775,32.0750044955554,32.2096291731775,16639.0118035355,0.0,1.0
2024-05-07,33.19,33.2499,33.0701,33.15,11929,32.0071135406515,32.0648787139291,31.8914867580807,31.9685391344561,12369.859890588,0.0,1.0
2024-05-08,33.17,33.17,33.06,33.06,9144,31.9878263375538,31.9878263375538,31.8817467205164,31.8817467205164,9481.93468350544,0.0,1.0
2024-05-09,33.22,33.25,33.14,33.19,9663,32.0360443452981,32.0649751499446,31.9588955329072,32.0071135406515,10020.1153594393,0.0,1.0
2024-05-10,33.28,33.31,33.24,33.31,9937,32.0939059545912,32.1228367592378,32.0553315483958,32.1228367592378,10304.2415737088,0.0,1.0
2024-05-13,33.48,33.77,33.4001,33.77,33335,32.2867779855683,32.5664424304851,32.209725609193,32.5664424304851,34566.9611411476,0.0,1.0
2024-05-14,33.645,33.6789,33.54,33.56,20672,32.4458974111244,32.478589220375,32.3446395948614,32.3639267979592,21435.974822553,0.0,1.0
2024-05-15,34.02,34.02,33.916,33.928,7750,32.8075324692065,32.8075324692065,32.7072390130984,32.718811334957,8036.4166444846,0.0,1.0
2024-05-16,34.14,34.15,33.95,34.05,9578,32.9232556877928,32.9328992893416,32.7400272583645,32.8364632738531,9931.97401559657,0.0,1.0
2024-05-17,34.31,34.3399,34.09,34.09,15071,33.0871969141233,33.1160312827544,32.8750376800485,32.8750376800485,15627.97874181,0.0,1.0
2024-05-20,34.24,34.35,34.11,34.24,14954,33.0196917032813,33.1257713203187,32.8943248831462,33.0196917032813,15506.6547744029,0.0,1.0
2024-05-21,34.0,34.11,33.905,34.11,52693,32.7882452661088,32.8943248831462,32.6966310513947,32.8943248831462,54640.3744835905,0.0,1.0
2024-05-22,33.9,33.9684,33.8,33.9684,25240,32.6918092506202,32.7577714852144,32.5953732351317,32.7577714852144,26172.7943363602,0.0,1.0
2024-05-23,33.561,34.01,33.52,34.01,17923,32.364891158114,32.7978888676576,32.3253523917637,32.7978888676576,18585.3800669803,0.0,1.0
2024-05-24,33.75,33.79,33.6501,33.71,31066,32.5471552273874,32.5857296335828,32.4508156479143,32.508580821192,32214.1057390398,0.0,1.0
2024-05-28,33.74,33.8084,33.65,33.8084,26318,32.5375116258385,32.6034738604327,32.4507192118988,32.6034738604327,27290.6339676833,0.0,1.0
2024-05-29,33.33,33.37,33.24,33.35,12534,32.1421239623355,32.1806983685309,32.0553315483958,32.1614111654332,12997.2188673509,0.0,1.0
2024-05-30,33.29,33.34,33.15,33.15,125518,32.10354955614,32.1517675638843,31.9685391344561,31.9685391344561,130156.767017086,0.0,1.0
2024-05-31,32.9704,33.45,32.78,33.07,23484,31.7953400506386,32.2578471809217,31.6117258771484,31.8913903220652,24351.8978682679,0.0,1.0
2024-06-03,33.28,33.38,33.12,33.12,22602,32.0939059545912,32.1903419700797,31.9396083298095,31.9396083298095,23437.3018062762,0.0,1.0
2024-06-04,32.8,32.91,32.76,32.86,24826,31.6310130802461,31.7370926972835,31.5924386740507,31.6888746895393,25743.4941439967,0.0,1.0
2024-06-05,33.26,33.3184,33.12,33.22,38162,32.0746187514935,32.1309373845388,31.9396083298095,32.0360443452981,39572.3525144285,0.0,1.0
2024-06-06,33.35,33.47,33.33,33.36,25390,32.1614111654332,32.2771343840194,32.1421239623355,32.171054766982,26328.3378843179,0.0,1.0
2024-06-07,33.1248,33.2899,33.07,33.268,6533,31.944237258553,32.1034531201246,31.8913903220652,32.0823336327326,6774.43999205391,0.0,1.0
2024-06-10,33.32,33.46,33.26,33.28,18092,32.1324803607866,32.2674907824706,32.0746187514935,32.0939059545912,18760.6257976794,0.0,1.0
2024-06-11,33.18,33.29,33.1,33.25,36424,31.9974699391026,32.10354955614,31.9203211267118,32.0649751499446,37770.1212720913,0.0,1.0
2024-06-12,33.46,33.78,33.46,33.78,14485,32.2674907824706,32.576086032034,32.2674907824706,32.576086032034,15020.3219477883,0.0,1.0
2024-06-13,33.4,33.62,33.4,33.61,20204,32.2096291731775,32.4217884072523,32.2096291731775,32.4121448057034,20950.6789529247,0.0,1.0
2024-06-14,33.5698,33.58,33.48,33.48,21489,32.373377527477,32.3832140010569,32.2867779855683,32.2867779855683,22283.1686804296,0.0,1.0
2024-06-17,33.76,33.79,33.54,33.62,17349,32.5567988289363,32.5857296335828,32.3446395948614,32.4217884072523,17990.1667567952,0.0,1.0
2024-06-18,33.7594,33.8096,33.53,33.5761,17157,32.7502687632094,32.7989681918697,32.527725955746,32.5724479410296,17685.6571769776,0.20122,1.0
2024-06-20,33.64,34.05,33.5601,34.05,36815,32.6344378512167,33.0321821888801,32.5569262107793,33.0321821888801,37949.3774535426,0.0,1.0
2024-06-21,33.57,33.69,33.56,33.66,17448,32.5665302813717,32.6829432582488,32.5568291999653,32.6538400140295,17985.6237351463,0.0,1.0
2024-06-24,33.596,33.77,33.55,33.6747,30436,32.5917530930284,32.7605519095002,32.5471281185588,32.668100603697,31373.8218708685,0.0,1.0
2024-06-25,33.5,33.51,33.39,33.44,15794,32.4986227115267,32.5083237929331,32.391910816056,32.4404162230881,16280.6591742836,0.0,1.0
2024-06-26,33.4035,33.46,33.36,33.38,30032,32.4050072759547,32.459818385901,32.3628075718367,32.3822097346496,30957.3734533422,0.0,1.0
2024-06-27,33.27,33.51,33.27,33.51,22432,32.2754978391789,32.5083237929331,32.2754978391789,32.5083237929331,23123.1953018571,0.0,1.0
2024-06-28,33.46,33.69,33.46,33.69,11085,32.459818385901,32.6829432582488,32.459818385901,32.6829432582488,11426.5611591069,0.0,1.0
2024-07-01,33.59,33.72,33.52,33.72,23372,32.5859324441845,32.7120465024681,32.5180248743396,32.7120465024681,24092.1594416461,0.0,1.0
2024-07-02,33.65,33.65,33.48,33.49,27501,32.6441389326231,32.6441389326231,32.4792205487139,32.4889216301203,28348.3859663147,0.0,1.0
2024-07-03,34.0,34.06,33.77,33.77,13944,32.983676781848,33.0418832702866,32.7605519095002,32.7605519095002,14373.6552821458,0.0,1.0
2024-07-05,34.17,34.19,33.88,34.19,14374,33.1485951657572,33.1679973285701,32.8672638049709,33.1679973285701,14816.9048354535,0.0,1.0
2024-07-08,34.0968,34.15,34.0716,34.15,6475,33.0775832498622,33.1291930029444,33.053136524718,33.1291930029444,6674.51362248237,0.0,1.0
2024-07-09,34.29,34.2999,34.1633,34.239,7593,33.2650081426344,33.2746122132267,33.1420954412149,33.2155326274616,7826.9624610824,0.0,1.0
2024-07-10,34.46,34.48,34.3401,34.37,17281,33.4299265265436,33.4493286893564,33.3136105604805,33.3426167938858,17813.4779783966,0.0,1.0
2024-07-11,34.66,34.7465,34.52,34.7465,11311,33.6239481546721,33.7078625088377,33.4881330149822,33.7078625088377,11659.5248778221,0.0,1.0
2024-07-12,34.8,34.879,34.76,34.87,12629,33.7597632943621,33.8364018374728,33.7209589687364,33.8276708642071,13018.136299356,0.0,1.0
2024-07-15,34.47,34.62,34.4101,34.62,19102,33.43962760795,33.5851438290464,33.3815181303255,33.5851438290464,19690.588296009,0.0,1.0
2024-07-16,34.68,34.68,34.52,34.56,17351,33.643350317485,33.643350317485,33.4881330149822,33.5269373406079,17885.6348824234,0.0,1.0
2024-07-17,34.23,34.33,34.12,34.33,13186,33.2068016541958,33.3038124682601,33.1000897587251,33.3038124682601,13592.2990928266,0.0,1.0
2024-07-18,33.8886,34.21,33.835,34.17,23655,32.8756067349804,33.1873994913829,32.823608938642,33.1485951657572,24383.8794964974,0.0,1.0
2024-07-19,33.585,33.75,33.542,33.75,8830,32.5810819034813,32.7411497466874,32.5393672534337,32.7411497466874,9102.07803652809,0.0,1.0
2024-07-22,33.75,33.89,33.69,33.89,18509,32.7411497466874,32.8769648863773,32.6829432582488,32.8769648863773,19079.3162376102,0.0,1.0
2024-07-23,33.59,33.6199,33.31,33.61,58869,32.5859324441845,32.6149386775898,32.3143021648046,32.6053346069974,60682.9254736549,0.0,1.0
2024-07-24,33.12,33.46,33.1001,33.44,27147,32.1299816180825,32.459818385901,32.1106764660837,32.4404162230881,27983.4781945219,0.0,1.0
2024-07-25,33.09,33.25,33.07,33.25,13897,32.1008783738633,32.2560956763661,32.0814762110504,32.2560956763661,14325.2070751564,0.0,1.0
2024-07-26,33.44,33.44,33.286,33.38,14512,32.4404162230881,32.4404162230881,32.2910195694292,32.3822097346496,14959.1570176779,0.0,1.0
2024-07-29,33.3,33.47,33.1301,33.47,15153,32.3046010833982,32.4695194673074,32.139779710303,32.4695194673074,15619.9080959807,0.0,1.0
2024-07-30,33.21,33.32,33.1,33.32,17498,32.2172913507404,32.324003246211,32.1105794552697,32.324003246211,18037.1643808797,0.0,1.0
2024-07-31,33.85,33.89,33.69,33.8,19826,32.8381605607516,32.8769648863773,32.6829432582488,32.7896551537195,20436.8968462294,0.0,1.0
2024-08-01,33.3087,33.715,33.2471,33.68,29112,32.3130410242218,32.7071959617649,32.2532823627582,32.6732421768424,30009.0255718466,0.0,1.0
2024-08-02,32.8432,33.01,32.72,33.01,44265,31.8614556847527,32.0232697226118,31.7419383618255,32.0232697226118,45628.9336678273,0.0,1.0
2024-08-05,31.75,31.91,31.13,31.13,38599,30.8009334654022,30.956150767905,30.1994664182038,30.1994664182038,39788.3476933123,0.0,1.0
2024-08-06,31.64,31.89,31.395,31.42,72286,30.6942215699315,30.9367486050921,30.4565450754741,30.4807977789901,74513.34234977,0.0,1.0
2024-08-07,32.02,32.54,32.02,32.25,22451,31.0628626633757,31.5673188965098,31.0628626633757,31.2859875357235,23142.7807472358,0.0,1.0
2024-08-08,32.8,32.8099,32.41,32.47,24641,31.8195470130769,31.8291510836693,31.4412048382263,31.4994113266648,25400.2610303611,0.0,1.0
2024-08-09,32.93,32.96,32.7819,32.7819,18008,31.9456610713604,31.9747643155797,31.8019880557313,31.8019880557313,18562.878967361,0.0,1.0
2024-08-12,33.11,33.18,32.99,33.04,34084,32.1202805366761,32.1881881065211,32.003867559799,32.0523729668311,35134.2273835813,0.0,1.0
2024-08-13,33.39,33.3997,33.09,33.14,11579,32.391910816056,32.4013208650203,32.1008783738633,32.1493837808954,11935.7827389534,0.0,1.0
2024-08-14,33.26,33.28,33.14,33.17,17199,32.2657967577725,32.2851989205853,32.1493837808954,32.1784870251147,17728.9513193937,0.0,1.0
2024-08-15,33.57,33.72,33.45,33.45,15868,32.5665302813717,32.7120465024681,32.4501173044946,32.4501173044946,16356.9393299691,0.0,1.0
2024-08-16,33.98,33.9887,33.7,33.85,28956,32.9642746190352,32.9727145598587,32.6926443396552,32.8381605607516,29848.2187571582,0.0,1.0
2024-08-19,35.06,35.06,34.12,34.18,34740,34.0119914109291,34.0119914109291,33.1000897587251,33.1582962471637,35810.4406556043,0.0,1.0
2024-08-20,34.075,34.22,33.97,34.22,43674,33.0564348923962,33.1971005727894,32.9545735376287,33.1971005727894,45019.7232352579,0.0,1.0
2024-08-21,34.2918,34.41,34.14,34.29,15963,33.2667543372875,33.3814211195115,33.119491921538,33.2650081426344,16454.8665568627,0.0,1.0
2024-08-22,33.92,34.03,33.7688,34.03,18803,32.9060681305966,33.0127800260673,32.7593877797314,33.0127800260673,19382.3752345229,0.0,1.0
2024-08-23,34.315,34.4482,34.07,34.355,8099,33.2892608461504,33.418479250484,33.051584351693,33.3280651717761,8348.55379590498,0.0,1.0
2024-08-26,34.02,34.25,34.0104,34.19,17403,33.0030789446609,33.2262038170087,32.9937659065107,33.1679973285701,17939.2371539862,0.0,1.0
2024-08-27,34.13,34.23,34.071,34.1,19578,33.1097908401315,33.2068016541958,33.0525544598336,33.0806875959123,20181.2552433915,0.0,1.0
2024-08-28,33.93,34.03,33.7944,33.97,21154,32.915769212003,33.0127800260673,32.7842225481319,32.9545735376287,21805.81639691,0.0,1.0
2024-08-29,34.04,34.15,33.9623,33.99,25955,33.0224811074737,33.1291930029444,32.9471037049458,32.9739757004416,26754.7492002363,0.0,1.0
2024-08-30,34.03,34.32,33.93,34.06,49878,33.0127800260673,33.2941113868536,32.915769212003,33.0418832702866,51414.8865578649,0.0,1.0
2024-09-03,33.62,33.92,33.46,33.85,27357,32.6150356884038,32.9060681305966,32.459818385901,32.8381605607516,28199.9489066024,0.0,1.0
2024-09-04,33.51,33.81,33.4941,33.51,19128,32.5083237929331,32.7993562351259,32.4928990734969,32.5083237929331,19717.3894317904,0.0,1.0
2024-09-05,33.5601,33.66,33.51,33.51,50253,32.5569262107793,32.6538400140295,32.5083237929331,32.5083237929331,51801.4414008659,0.0,1.0
2024-09-06,32.92,33.67,32.88,33.67,22603,31.935959989954,32.663541095436,31.8971556643283,32.663541095436,23299.4643102655,0.0,1.0
2024-09-09,33.21,33.46,33.13,33.13,22800,32.2172913507404,32.459818385901,32.139682699489,32.139682699489,23502.5344544553,0.0,1.0
2024-09-10,33.1,33.2094,32.915,33.03,38892,32.1105794552697,32.216709285856,31.9311094492508,32.0426718854247,40090.3758773103,0.0,1.0
2024-09-11,33.19,33.3592,32.86,33.05,20259,32.1978891879275,32.3620314853242,31.8777535015155,32.0620740482375,20883.2388382811,0.0,1.0
2024-09-12,33.5257,33.5888,33.2947,33.3,9893,32.5235544907412,32.5847683144158,32.2994595102528,32.3046010833982,10197.8321648213,0.0,1.0
2024-09-13,33.67,33.81,33.6,33.73,18026,32.663541095436,32.7993562351259,32.595633525591,32.7217475838745,18581.433599825,0.0,1.0
2024-09-16,33.87,33.87,33.69,33.82,17172,32.8575627235645,32.8575627235645,32.6829432582488,32.8090573165323,17701.1193706976,0.0,1.0
2024-09-17,33.49,33.7,33.46,33.64,47981,32.7614250068268,32.9668564565561,32.7320776568655,32.9081617566334,49048.0401772865,0.2809,1.0
2024-09-18,33.4787,33.87,33.44,33.57,29846,32.7503708383414,33.1331581063369,32.7125127568912,32.8396846067237,30509.7394204225,0.0,1.0
2024-09-19,34.21,34.48,33.87,33.87,66278,33.4657614058986,33.7298875555505,33.1331581063369,33.1331581063369,67751.9436208124,0.0,1.0
2024-09-20,34.04,34.08,33.7964,34.04,32275,33.2994597561178,33.3385895560662,33.0611592744318,33.2994597561178,32992.7574815431,0.0,1.0
2024-09-23,34.23,34.37,34.1,34.1,20817,33.4853263058728,33.6222806056923,33.3581544560404,33.3581544560404,21279.9452360429,0.0,1.0
2024-09-24,35.28,35.3,34.8362,34.9783,22921,34.5124835545192,34.5320484544934,34.0783384240913,34.2173470384082,23430.7356850334,0.0,1.0
2024-09-25,34.82,35.03,34.74,34.9,19951,34.0624908551122,34.2679223048415,33.9842312552154,34.1407504550091,20394.6864295668,0.0,1.0
2024-09-26,36.08,36.09,35.73,35.93,12764,35.2950795534879,35.304862003475,34.9526938039391,35.1483428036813,13047.8561268603,0.0,1.0
2024-09-27,36.05,36.19,35.93,35.98,22478,35.2657322035266,35.4026865033461,35.1483428036813,35.1972550536168,22977.8838937297,0.0,1.0
2024-09-30,35.42,35.97,35.42,35.78,17731,34.6494378543387,35.1874726036297,34.6494378543387,35.0016060538747,18125.316279016,0.0,1.0
2024-10-01,35.96,35.969,35.5,35.54,34598,35.1776901536426,35.186494358631,34.7276974542356,34.7668272541841,35367.4182291691,0.0,1.0
2024-10-02,36.6,36.63,36.16,36.2,70979,35.8037669528176,35.8331143027789,35.3733391533848,35.4124689533332,72557.4882504245,0.0,1.0
2024-10-03,35.78,36.21,35.72,35.96,17002,35.0016060538747,35.4222514033203,34.942911353952,35.1776901536426,17380.1041890378,0.0,1.0
2024-10-04,37.4,37.4,36.0601,36.13,15374,36.5863629517863,36.5863629517863,35.2756124780136,35.3439918034235,15715.8994119673,0.0,1.0
2024-10-07,36.6545,36.66,36.31,36.5,6865,35.8570813052473,35.8624616527402,35.5200759031914,35.7059424529465,7017.66940699594,0.0,1.0
2024-10-08,35.67,35.915,35.42,35.915,34144,34.8939991040165,35.1336691287006,34.6494378543387,35.1336691287006,34903.3218109933,0.0,1.0
2024-10-09,35.4612,35.5633,35.06,35.06,39262,34.6897415482856,34.789620362654,34.2972696548028,34.2972696548028,40135.1400229388,0.0,1.0
2024-10-10,35.58,35.6,35.07,35.07,33498,34.8059570541325,34.8255219541067,34.3070521047899,34.3070521047899,34242.9555419592,0.0,1.0
2024-10-11,35.7875,35.82,35.34,35.34,15253,35.008942891365,35.0407358538231,34.5711782544419,34.5711782544419,15592.2085163742,0.0,1.0
2024-10-14,35.79,35.81,35.3001,35.3001,16041,35.0113885038618,35.030953403836,34.5321462789933,34.5321462789933,16397.7326959391,0.0,1.0
2024-10-15,34.9239,35.37,34.8257,35.28,19226,34.1641305104783,34.6005256044032,34.0680668516049,34.5124835545192,19653.5632948148,0.0,1.0
2024-10-16,35.2961,35.32,35.17,35.18,19448,34.5282332989985,34.5516133544677,34.404876604661,34.4146590546481,19880.5003098699,0.0,1.0
2024-10-17,34.86,35.18,34.8501,34.9,41726,34.1016206550607,34.4146590546481,34.0919360295734,34.1407504550091,42653.9364422887,0.0,1.0
2024-10-18,35.255,36.02,35.25,36.02,31018,34.4880274295515,35.2363848535653,34.4831362045579,35.2363848535653,31707.8033017043,0.0,1.0
2024-10-21,35.0905,35.2,34.95,35.05,18187,34.3271061272635,34.4342239546224,34.1896627049446,34.2874872048157,18591.4571748048,0.0,1.0
2024-10-22,35.04,35.2599,34.92,34.94,17429,34.2777047548286,34.4928208300451,34.1603153549833,34.1798802549575,17816.6001594366,0.0,1.0
2024-10-23,34.8,35.285,34.7,35.285,19179,34.042925955138,34.5173747795128,33.9451014552669,34.5173747795128,19605.5180709068,0.0,1.0
2024-10-24,34.78,34.845,34.5521,34.7,20135,34.0233610551638,34.08694698008,33.8004190199576,33.9451014552669,20582.7783699728,0.0,1.0
2024-10-25,34.685,34.92,34.51,34.8259,9820,33.9304277802863,34.1603153549833,33.7592349055119,34.0682625006046,10038.3850803642,0.0,1.0
2024-10-28,34.83,35.06,34.74,34.74,24524,34.0722733050993,34.2972696548028,33.9842312552154,33.9842312552154,25069.3844919401,0.0,1.0
2024-10-29,34.67,34.835,34.63,34.68,17448,33.9157541053056,34.0771645300929,33.8766243053572,33.9255365552927,17836.0226967611,0.0,1.0
2024-10-30,34.5226,34.66,34.36,34.36,22645,33.7715607924956,33.9059716553185,33.6124981557052,33.6124981557052,23148.5977744243,0.0,1.0
2024-10-31,34.255,34.5813,34.18,34.28,15813,33.5097824308406,33.82898377392,33.4364140559373,33.5342385558084,16164.6622480447,0.0,1.0
2024-11-01,34.4238,34.765,34.3701,34.76,18713,33.674910186623,34.0086873801831,33.6223784301922,34.0037961551896,19129.1547870524,0.0,1.0
2024-11-04,34.4954,34.7593,34.4848,34.65,23842,33.7449525285307,34.0031113836905,33.7345831315444,33.8961892053314,24372.2176258699,0.0,1.0
2024-11-05,34.92,35.15,34.71,34.71,16500,34.1603153549833,34.3853117046868,33.954883905254,33.954883905254,16866.9403081476,0.0,1.0
2024-11-06,34.69,34.79,34.34,34.38,16232,33.9353190052798,34.0331435051509,33.592933255731,33.6320630556795,16592.980307991,0.0,1.0
2024-11-07,35.46,35.55,34.88,34.88,23682,34.6885676542872,34.7766097041712,34.1211855550349,34.1211855550349,24208.6594168212,0.0,1.0
2024-11-08,34.51,34.98,34.4,34.73,21135,33.7592349055119,34.219010054906,33.6516279556537,33.9744488052283,21605.0171765272,0.0,1.0
2024-11-11,34.28,34.62,34.24,34.38,14336,33.5342385558084,33.8668418553701,33.4951087558599,33.6320630556795,14654.8155307638,0.0,1.0
2024-11-12,33.66,34.205,33.605,33.81,48283,32.9277266566076,33.4608701809051,32.8739231816785,33.0744634064143,49356.756296866,0.0,1.0
2024-11-13,33.54,33.9,33.46,33.72,51807,32.8103372567623,33.1625054562982,32.7320776568655,32.9864213565303,52959.1258511637,0.0,1.0
2024-11-14,33.3201,33.71,33.28,33.49,22619,32.5952211815458,32.9766389065432,32.5559935570975,32.7614250068268,23122.0195654539,0.0,1.0
2024-11-15,33.2923,33.46,33.25,33.44,31259,32.5680259705816,32.7320776568655,32.5266462071362,32.7125127568912,31954.1628540839,0.0,1.0
2024-11-18,33.6,33.815,33.31,33.52,37610,32.869031956685,33.0793546314078,32.5853409070588,32.7907723567881,38446.4015145109,0.0,1.0
2024-11-19,33.7,33.87,33.38,33.56,25152,32.9668564565561,33.1331581063369,32.6538180569686,32.8299021567366,25711.3504624562,0.0,1.0
2024-11-20,33.69,33.905,33.435,33.5796,44578,32.957074006569,33.1673966812918,32.7076215318977,32.8490757587113,45569.3615185819,0.0,1.0
2024-11-21,33.56,33.69,33.48,33.52,26521,32.8299021567366,32.957074006569,32.7516425568397,32.7907723567881,27110.7953886291,0.0,1.0
2024-11-22,33.5717,33.78,33.47,33.6062,22987,32.8413476232215,33.0451160564529,32.7418601068526,32.875097075677,23498.2034462659,0.0,1.0
2024-11-25,33.67,34.1199,33.5583,33.81,51122,32.9375091065947,33.3776215315148,32.8282391402387,33.0744634064143,52258.892268674,0.0,1.0
2024-11-26,33.5532,33.8,33.4801,33.78,53357,32.8232500907453,33.0646809564272,32.7517403813396,33.0451160564529,54543.596001323,0.0,1.0
2024-11-27,33.634,33.93,33.5332,33.73,26749,32.9022922866411,33.1918528062596,32.8036851907711,32.9962038065174,27343.8658365236,0.0,1.0
2024-11-29,33.67,33.76,33.32,33.55,19832,32.9375091065947,33.0255511564787,32.5951233570459,32.8201197067494,20273.0400115868,0.0,1.0
2024-12-02,33.8311,33.95,33.665,33.95,20964,33.0951043758871,33.2114177062338,32.9326178816012,33.2114177062338,21430.2143406064,0.0,1.0
2024-12-03,33.97,34.06,33.65,33.75,33960,33.230982606208,33.319024656092,32.9179442066205,33.0157687064916,34715.2298705873,0.0,1.0
2024-12-04,33.9,34.055,33.89,34.03,39962,33.1625054562982,33.3141334310984,33.1527230063111,33.2896773061307,40850.7071875269,0.0,1.0
2024-12-05,34.11,34.28,34.105,34.26,19530,33.3679369060275,33.5342385558084,33.363045681034,33.5146736558342,19964.3238920074,0.0,1.0
2024-12-06,34.1332,34.3052,34.12,34.3052,18629,33.3906321899976,33.5588903297759,33.3777193560146,33.5588903297759,19043.2867273019,0.0,1.0
2024-12-09,34.7323,34.985,34.68,34.81,65143,33.9766987687253,34.2239012798995,33.9255365552927,34.0527084051251,66591.7025753731,0.0,1.0
2024-12-10,34.22,34.63,34.17,34.63,27657,33.4755438558857,33.8766243053572,33.4266316059502,33.8766243053572,28272.058672875,0.0,1.0
2024-12-11,34.4357,34.46,34.29,34.34,22956,33.6865513021076,33.7103226555763,33.5440210057955,33.592933255731,23466.5140432628,0.0,1.0
2024-12-12,34.279,34.43,34.26,34.39,27603,33.5332603108097,33.680975305615,33.5146736558342,33.6418455056666,28216.857777321,0.0,1.0
2024-12-13,34.2274,34.28,34.12,34.28,22121,33.4827828688762,33.5342385558084,33.3777193560146,33.5342385558084,22612.9446397898,0.0,1.0
2024-12-16,34.083,34.22,33.98,34.22,30424,33.3415242910623,33.4755438558857,33.2407650561951,33.4755438558857,31100.593450611,0.0,1.0
2024-12-17,33.8573,33.92,33.7,33.71,32417,33.293214640046,33.3548700159304,33.1385353637044,33.1483687569874,32966.239696777,0.176316,1.0
2024-12-18,33.1949,33.94,33.0901,33.81,48442,32.6418506689802,33.3745368024964,32.5387967073744,33.2467026898174,49262.75051335,0.0,1.0
2024-12-19,33.4412,33.81,33.38,33.55,66558,32.8840471455404,33.2467026898174,32.8238667786485,32.9910344644594,67685.689043961,0.0,1.0
2024-12-20,33.4868,33.88,33.27,33.28,88778,32.9288874189109,33.3155364427984,32.7156994525355,32.7255328458185,90282.1614523388,0.0,1.0
2024-12-23,33.58,33.74,33.33,33.53,102126,33.0205346443084,33.1778689368364,32.7746998122335,32.9713676778935,103856.315984608,0.0,1.0
2024-12-24,33.6886,33.6999,33.5008,33.53,35451,33.1273252953618,33.1384370297716,32.9426541695071,32.9713676778935,36051.6446151846,0.0,1.0
2024-12-26,33.56,33.6391,33.4921,33.61,34014,33.0008678577424,33.078649998611,32.9340991173509,33.0500348241574,34590.2975921946,0.0,1.0
2024-12-27,33.4126,33.45,33.28,33.3505,45502,32.8559236407511,32.8927005316295,32.7255328458185,32.7948582684636,46272.9382324935,0.0,1.0
2024-12-30,33.1919,33.28,33.0334,33.18,75182,32.6389006509953,32.7255328458185,32.4830413674598,32.6271989129885,76455.8050678065,0.0,1.0
2024-12-31,33.1313,33.2472,33.05,33.19,35913,32.5793102877003,32.6932793158503,32.4993648003095,32.6370323062715,36521.4722593192,0.0,1.0
2025-01-02,33.01,33.16,32.9026,33.05,44491,32.4600312271775,32.6075321264225,32.3544205833181,32.4993648003095,45244.808907342,0.0,1.0
2025-01-03,33.1774,33.2306,33.0,33.1,31972,32.6246422307349,32.6769558830005,32.4501978338945,32.5485317667245,32513.7000828378,0.0,1.0
2025-01-06,33.28,33.57,33.2526,33.57,27859,32.7255328458185,33.0107012510254,32.6985893482231,33.0107012510254,28331.0137184968,0.0,1.0
2025-01-07,33.16,33.58,33.149,33.58,45197,32.6075321264225,33.0205346443084,32.5967153938112,33.0205346443084,45962.7706319286,0.0,1.0
2025-01-08,32.9898,33.03,32.89,32.93,33645,32.4401677727459,32.4796980137435,32.3420305077816,32.3813640809136,34215.0456426585,0.0,1.0
2025-01-10,32.295,33.01,32.265,33.01,33112,31.7569436074432,32.4600312271775,31.7274434275942,32.4600312271775,33673.0150488841,0.0,1.0
2025-01-13,32.08,32.2,31.94,32.04,80702,31.5455256518587,31.6635263712547,31.4078581458967,31.5061920787267,82069.3301665575,0.0,1.0
2025-01-14,32.45,32.48,32.3401,32.42,129886,31.9093612033296,31.9388613831786,31.8012922111495,31.8798610234806,132086.652350791,0.0,1.0
2025-01-15,32.7702,32.83,32.6335,32.7,154497,32.2242264562512,32.2830301480836,32.0898039700727,32.1551960354046,157114.635359008,0.0,1.0
2025-01-16,32.7836,32.99,32.758,32.99,81084,32.2374032032505,32.4403644406115,32.212229716446,32.4403644406115,82457.8023744782,0.0,1.0
2025-01-17,33.08,33.1809,32.885,32.885,43476,32.5288649801585,32.628083918384,32.3371138111401,32.3371138111401,44212.6118103796,0.0,1.0
2025-01-21,33.3379,33.42,33.19,33.29,72710,32.7824681929271,32.8632003517805,32.6370323062715,32.7353662391015,73941.9220888006,0.0,1.0
2025-01-22,33.39,33.69,33.245,33.69,54038,32.8337001719315,33.1287019704214,32.691115969328,33.1287019704214,54953.5632765041,0.0,1.0
2025-01-23,33.42,33.53,33.31,33.36,56942,32.8632003517805,32.9713676778935,32.7550330256675,32.8041999920825,57906.7656110643,0.0,1.0
2025-01-24,33.63,33.65,33.53,33.5532,26977,33.0697016107234,33.0893683972894,32.9713676778935,32.99418115031,27434.0700342399,0.0,1.0
2025-01-27,33.02,33.2008,32.99,33.1,66178,32.4698646204605,32.6476523710172,32.4403644406115,32.5485317667245,67299.2507219455,0.0,1.0
2025-01-28,33.24,33.3,32.8714,33.11,35464,32.6861992726865,32.7451996323845,32.3237403962752,32.5583651600075,36064.8648735694,0.0,1.0
2025-01-29,33.24,33.4341,33.15,33.33,44123,32.6861992726865,32.8770654363095,32.5976987331395,32.7746998122335,44870.5739007586,0.0,1.0
2025-01-30,33.68,33.8099,33.43,33.43,18882,33.1188685771384,33.2466043558846,32.8730337450635,32.8730337450635,19201.9168323578,0.0,1.0
2025-01-31,33.36,33.73,33.25,33.66,39151,32.8041999920825,33.1680355435534,32.6960326659695,33.0992017905724,39814.333540072,0.0,1.0
2025-02-03,33.15,33.27,32.81,32.81,64843,32.5976987331395,32.7156994525355,32.2633633615176,32.2633633615176,65941.631880128,0.0,1.0
2025-02-04,33.67,33.73,33.59,33.59,23575,33.1090351838554,33.1680355435534,33.0303680375914,33.0303680375914,23974.4301092488,0.0,1.0
2025-02-05,33.6188,33.7175,33.51,33.54,22914,33.0586882102465,33.1557438019497,32.9517008913275,32.9812010711765,23302.2308175324,0.0,1.0
2025-02-06,33.84,33.85,33.67,33.7,56600,33.2762028696664,33.2860362629494,33.1090351838554,33.1385353637044,57558.9711212505,0.0,1.0
2025-02-07,33.82,34.1542,33.7548,34.05,19830,33.2565360831004,33.5851680866182,33.1924223588953,33.4827041286094,20165.9787514911,0.0,1.0
2025-02-10,34.15,34.15,34.0245,34.124,19660,33.5810380614394,33.5810380614394,33.4576289757377,33.5554712389036,19993.0984495368,0.0,1.0
2025-02-11,33.97,34.0598,33.85,33.85,17418,33.4040369823454,33.4923408540267,33.2860362629494,33.2860362629494,17713.1123496456,0.0,1.0
2025-02-12,34.1597,34.245,33.89,33.92,39789,33.5905764529239,33.6744552976278,33.3253698360814,33.3548700159304,40463.1431438769,0.0,1.0
2025-02-13,34.39,34.39,33.965,34.08,28168,33.8170395002313,33.8170395002313,33.3991202857039,33.5122043084584,28645.2490908725,0.0,1.0
2025-02-14,34.56,34.56,34.42,34.56,23936,33.9842071860423,33.9842071860423,33.8465396800803,33.9842071860423,24341.5465151634,0.0,1.0
2025-02-18,34.75,34.85,34.55,34.85,30372,34.1710416584192,34.2693755912492,33.9743737927593,34.2693755912492,30886.5913585622,0.0,1.0
2025-02-19,34.67,34.7195,34.5717,34.64,15472,34.0923745121553,34.1410498089061,33.9957122561834,34.0628743323063,15734.1413637453,0.0,1.0
2025-02-20,34.98,34.98,34.8231,34.96,22273,34.3972097039282,34.3972097039282,34.242923763318,34.3775429173622,22650.3703848695,0.0,1.0
2025-02-21,34.87,35.215,34.8,35.14,18393,34.2890423778152,34.6282944460787,34.2202086248342,34.5545439964562,18704.6317285011,0.0,1.0
2025-02-24,34.49,34.75,34.4,34.75,26969,33.9153734330613,34.1710416584192,33.8268728935143,34.1710416584192,27425.9344906184,0.0,1.0
2025-02-25,34.4,34.96,34.3712,34.96,28180,33.8268728935143,34.3775429173622,33.7985527208593,34.3775429173622,28657.4524063046,0.0,1.0
2025-02-26,34.74,34.98,34.61,34.8362,18173,34.1612082651363,34.3972097039282,34.0333741524573,34.2558055085187,18480.9042789131,0.0,1.0
2025-02-27,34.13,34.3873,34.12,34.25,10424,33.5613712748734,33.8143844840449,33.5515378815904,33.6793719942693,10600.6133386557,0.0,1.0
2025-02-28,33.5788,33.58,33.35,33.44,26688,33.0193546371145,33.0205346443084,32.7943665987995,32.8828671383465,27140.1735209175,0.0,1.0
2025-03-03,33.32,33.7799,33.2,33.76,42520,32.7648664189505,33.2171041760356,32.6468656995545,33.1975357234024,43240.4143476249,0.0,1.0
2025-03-04,33.66,33.91,33.29,33.55,31685,33.0992017905724,33.3450366226474,32.7353662391015,32.9910344644594,32221.8374554209,0.0,1.0
2025-03-05,34.55,34.6361,34.14,34.14,28010,33.9743737927593,34.0590393089259,33.5712046681564,33.5712046681564,28484.5721043503,0.0,1.0
2025-03-06,34.4,34.63,34.2628,34.63,24273,33.8268728935143,34.0530409390233,33.6919587376716,34.0530409390233,24684.256290214,0.0,1.0
2025-03-07,34.44,34.56,34.1939,34.56,18706,33.8662064666463,33.9842071860423,33.6242066579517,33.9842071860423,19022.9348726875,0.0,1.0
2025-03-10,33.75,34.04,33.525,33.69,33075,33.1877023301194,33.4728707353264,32.966450981252,33.1287019704214,33635.3881596353,0.0,1.0
2025-03-11,34.0,34.1,33.7229,33.87,15613,33.4335371621944,33.5318710950244,33.1610538343225,33.3057030495154,15877.5303200721,0.0,1.0
2025-03-12,34.14,34.2,33.895,34.2,26735,33.5712046681564,33.6302050278543,33.3302865327229,33.6302050278543,27187.9698396931,0.0,1.0
2025-03-13,33.94,34.0797,33.7529,33.93,51549,33.3745368024964,33.5119093066599,33.1905540141715,33.3647034092134,52422.3922673028,0.0,1.0
2025-03-14,34.5994,34.65,34.3849,34.41,20729,34.0229507555773,34.0727077255893,33.812024469657,33.8367062867973,21080.2104659435,0.0,1.0
2025-03-17,35.11,35.4,34.4172,34.63,22288,34.5250438166072,34.8102122218141,33.8437863299611,34.0530409390233,22665.6245291595,0.0,1.0
2025-03-18,35.06,35.26,34.905,34.99,19912,34.4758768501922,34.6725447158522,34.3234592543057,34.4070430972112,20249.3680736102,0.0,1.0
2025-03-19,35.07,35.19,34.95,35.17,29161,34.4857102434752,34.6037109628712,34.3677095240792,34.5840441763052,29655.0734428761,0.0,1.0
2025-03-20,34.76,34.95,34.5845,34.61,28871,34.1808750517023,34.3677095240792,34.0082989995856,34.0333741524573,29360.159986601,0.0,1.0
2025-03-21,34.539,34.6598,34.43,34.51,25492,33.963557060148,34.0823444510066,33.8563730733633,33.9350402196273,25923.9097495215,0.0,1.0
2025-03-24,34.76,34.7899,34.6428,34.6428,19219,34.1808750517023,34.2102768976184,34.0656276824255,34.0656276824255,19544.6266074083,0.0,1.0
2025-03-25,34.57,34.63,34.4585,34.59,30789,34.0626894645125,34.1218089718273,33.9528257134193,34.0823959669508,31247.5540461624,0.069812,1.0
2025-03-26,34.37,34.5231,34.2703,34.5,21075,33.8656244401301,34.0164777162949,33.7673875254754,33.9937167059787,21388.8791946107,0.0,1.0
2025-03-27,34.54,34.6099,34.36,34.38,23498,34.0331297108552,34.1020039368769,33.8557711889109,33.8754776913492,23847.9659935926,0.0,1.0
2025-03-28,33.91,34.28,33.8215,34.14,25112,33.4123748840503,33.7769451791579,33.3251736107611,33.6389996620902,25486.0040016639,0.0,1.0
2025-03-31,33.68,33.89,33.43,33.43,26797,33.1857501060105,33.3926683816121,32.9394188255324,32.9394188255324,27196.0994437952,0.0,1.0
2025-04-01,33.8661,33.98,33.6061,33.655,22830,33.3691191111984,33.4813476425842,33.1129345795012,33.1611169779627,23170.0171773648,0.0,1.0
2025-04-02,34.01,34.28,33.8132,33.84,21604,33.5109073962416,33.7769451791579,33.3169954122492,33.3434021255165,21925.7578230306,0.0,1.0
2025-04-03,33.3232,33.56,33.2901,33.47,44603,32.8341861025121,33.067511091381,32.8015718409768,32.9788318304089,45267.2919913274,0.0,1.0
2025-04-04,31.5931,32.35,31.31,32.03,152925,31.1294751090914,31.875267693867,30.850529567078,31.559963654855,155202.578924596,0.0,1.0
2025-04-07,30.46,31.41,29.9042,30.16,386618,30.0130032134525,30.9490620792693,29.4653595106936,29.7174056768788,392376.071006502,0.0,1.0
2025-04-08,29.79,30.939,29.52,30.77,135454,29.3528353817712,30.4849739468485,29.0867975988548,30.3184540012453,137471.375678615,0.0,1.0
2025-04-09,31.83,31.95,29.77,30.08,84519,31.3628986304725,31.481137645102,29.3331288793329,29.6385796671258,85777.7784412483,0.0,1.0
2025-04-10,31.3627,31.75,31.0013,31.75,39476,30.9024562010028,31.2840726207195,30.5463597019437,31.2840726207195,40063.9333374356,0.0,1.0
2025-04-11,32.2933,32.386,31.62,31.8,32035,31.8193997594545,31.9107393982558,31.1559803548709,31.3333388768151,32512.1112692459,0.0,1.0
2025-04-14,32.5568,32.8584,32.51,32.51,62899,32.0790329290785,32.3762069858472,32.0329197133729,32.0329197133729,63835.7823232181,0.0,1.0
2025-04-15,32.71,32.87,32.5,32.87,24680,32.2299847377554,32.3876367572614,32.0230664621538,32.3876367572614,25047.5700366783,0.0,1.0
2025-04-16,32.39,32.67,32.16,32.63,75546,31.9146806987435,32.1905717328789,31.6880559207036,32.1511587280024,76671.1396268595,0.0,1.0
2025-04-17,32.59,32.94,32.52,32.52,29747,32.1117457231259,32.4566095157953,32.0427729645921,32.0427729645921,30190.0350843221,0.0,1.0
2025-04-21,32.51,32.89,32.2205,32.58,46177,32.0329197133729,32.4073432596997,31.7476680905793,32.1018924719068,46864.7342619,0.0,1.0
2025-04-22,32.94,33.1782,32.815,33.02,18711,32.4566095157953,32.6913139598348,32.3334438755562,32.5354355255483,18989.6711084395,0.0,1.0
2025-04-23,33.35,33.64,33.1644,33.395,16612,32.8605928157794,33.146337101134,32.6777164731524,32.9049324462654,16859.4097831969,0.0,1.0
2025-04-24,33.76,33.76,33.44,33.44,10803,33.2645761157635,33.2645761157635,32.9492720767515,32.9492720767515,10963.8938049528,0.0,1.0
2025-04-25,33.68,33.69,33.3737,33.54,19785,33.1857501060105,33.1956033572296,32.8839450211687,33.0478045889427,20079.6666602787,0.0,1.0
2025-04-28,33.61,34.02,33.55,33.55,40174,33.1167773474766,33.5207606474607,33.0576578401619,33.0576578401619,40772.3289567874,0.0,1.0
2025-04-29,33.95,34.03,33.77,33.87,35149,33.4517878889268,33.5306138986798,33.2744293669826,33.3729618791739,35672.4894335172,0.0,1.0
2025-04-30,33.88,33.94,33.53,33.53,6787,33.382815130393,33.4419346377077,33.0379513377236,33.0379513377236,6888.08176008651,0.0,1.0
2025-05-01,33.96,34.0525,33.86,33.88,11624,33.461641140146,33.5527837139229,33.3631086279547,33.382815130393,11797.1213171129,0.0,1.0
2025-05-02,34.96,34.9687,34.69,34.7813,41032,34.4469662620584,34.455538590619,34.180928479142,34.2708886627726,41643.1075261338,0.0,1.0
2025-05-05,35.144,35.2979,35.144,35.16,13656,34.6282660844903,34.7799076207526,34.6282660844903,34.6440312864409,13859.3847820453,0.0,1.0
2025-05-06,34.91,35.1287,34.8,34.85,160405,34.3977000059628,34.613190610125,34.2893142425524,34.338580498648,162793.981836846,0.0,1.0
2025-05-07,34.52,34.745,34.39,34.6,25366,34.0134232084169,34.2351213608472,33.8853309425683,34.0922492181699,25743.7869347804,0.0,1.0
2025-05-08,34.48,35.1,34.48,34.59,17400,33.9740102035404,34.5849117791261,33.9740102035404,34.0823959669508,17659.1458119207,0.0,1.0
2025-05-09,34.82,34.91,34.64,34.88,26157,34.3090207449907,34.3977000059628,34.1316622230464,34.3681402523054,26546.5676438165,0.0,1.0
2025-05-12,35.46,35.59,35.2701,35.59,26096,34.9396288230146,35.0677210888632,34.7525155823634,35.0677210888632,26484.6591441311,0.0,1.0
2025-05-13,35.4972,35.72,35.3,35.31,22851,34.9762829175497,35.1958133547118,34.7819768035086,34.7918300547277,23191.3299395517,0.0,1.0
2025-05-14,35.82,35.94,35.6,35.82,16553,35.2943458669031,35.4125848815326,35.0775743400824,35.2943458669031,16799.5310703863,0.0,1.0
2025-05-15,35.78,35.79,35.55,35.55,24507,35.2549328620266,35.2647861132457,35.0283080839867,35.0283080839867,24871.9934719965,0.0,1.0
2025-05-16,35.71,35.86,35.56,35.56,23896,35.1859601034927,35.3337588717796,35.0381613352058,35.0381613352058,24251.8935817044,0.0,1.0
2025-05-19,35.97,35.991,35.7,35.7,13576,35.4421446351899,35.4628364627501,35.1761068522736,35.1761068522736,13778.193307048,0.0,1.0
2025-05-20,35.99,35.99,35.72,35.89,19590,35.4618511376282,35.4618511376282,35.1958133547118,35.3633186254369,19881.7624399727,0.0,1.0
2025-05-21,35.84,36.209,35.84,36.1388,28089,35.3140523693413,35.677637339327,35.3140523693413,35.6084675157688,28507.3417650023,0.0,1.0
2025-05-22,35.86,36.1,35.69,35.8,20588,35.3337588717796,35.5702369010386,35.1662536010545,35.2746393644648,20894.6260905645,0.0,1.0
2025-05-23,35.92,36.1251,35.89,36.0468,14246,35.3928783790943,35.5949685615986,35.3633186254369,35.5178176045528,14458.1719101507,0.0,1.0
2025-05-27,36.02,36.055,35.87,35.94,37659,35.4914108912856,35.5258972705525,35.3436121229987,35.4125848815326,38219.8719615586,0.0,1.0
2025-05-28,35.865,35.96,35.82,35.91,55173,35.3386854973891,35.4322913839708,35.2943458669031,35.3830251278752,55994.7156253505,0.0,1.0
2025-05-29,36.0862,36.1899,35.91,36.07,21254,35.5566394143562,35.6588176294985,35.3830251278752,35.5406771473812,21570.5451199173,0.0,1.0
2025-05-30,35.6,35.77,35.52,35.705,12275,35.0775743400824,35.2450796108075,34.9987483303294,35.1810334778831,12457.8169449038,0.0,1.0
2025-06-02,35.9894,35.99,35.76,35.76,32113,35.461259942555,35.4618511376282,35.2352263595883,35.2352263595883,32591.2729573683,0.0,1.0
2025-06-03,35.93,36.21,35.9225,35.98,66741,35.4027316303134,35.6786226644489,35.3953416918991,35.4519978864091,67735.0029099653,0.0,1.0
2025-06-04,36.55,36.6899,36.43,36.4649,27202,36.0136332058991,36.1514801904547,35.8953941912697,35.9297820380244,27607.1312859693,0.0,1.0
2025-06-05,36.65,36.94,36.65,36.8662,42000,36.1121657180904,36.397910003445,36.1121657180904,36.3251930094479,42625.5243736015,0.0,1.0
2025-06-06,36.89,36.89,36.63,36.83,31541,36.3486437473494,36.3486437473494,36.0924592156521,36.2895242400346,32010.7539111373,0.0,1.0
2025-06-09,37.16,37.485,36.975,37.01,21606,36.6146815302657,36.9349121948873,36.4323963827119,36.4668827619789,21927.7876099056,0.0,1.0
2025-06-10,37.39,37.39,37.06,37.06,28924,36.8413063083056,36.8413063083056,36.5161490180745,36.5161490180745,29354.7777852869,0.0,1.0
2025-06-11,37.52,37.64,37.39,37.475,17242,36.9693985741542,37.0876375887837,36.8413063083056,36.9250589436681,17498.7926488009,0.0,1.0
2025-06-12,37.59,37.77,37.51,37.54,18222,37.0383713326881,37.2157298546323,36.9595453229351,36.9891050765925,18493.3882175183,0.0,1.0
2025-06-13,37.04,37.29,36.83,37.22,17901,36.4964425156362,36.7427737961143,36.2895242400346,36.6738010375805,18167.6074240915,0.0,1.0
2025-06-16,37.4,37.66,37.4,37.56,18035,36.8511595595247,37.1073440912219,36.8511595595247,37.0088115790307,18303.603144712,0.0,1.0
2025-06-17,37.05,37.26,36.87,37.21,42301,36.5062957668554,36.713214042457,36.3289372449111,36.6639477863613,42931.007298279,0.0,1.0
2025-06-18,36.88,37.195,36.88,37.02,25954,36.3387904961303,36.6491679095327,36.3387904961303,36.476736013198,26340.5442760108,0.0,1.0
2025-06-20,36.6,36.9067,36.56,36.72,20429,36.0628994619948,36.3650986768853,36.0234864571183,36.1811384766243,20733.2580340073,0.0,1.0
2025-06-23,37.2128,37.235,36.5349,36.58,16861,36.6667066967027,36.6885809144092,35.9987547965583,36.0431929595565,17112.1182491261,0.0,1.0
2025-06-24,37.63,37.7936,37.3136,37.4087,30746,37.3509883900926,37.5133753606113,37.0369343713144,37.1313292423188,30975.6723949744,0.277273,1.0
2025-06-25,37.6809,38.44,37.5049,38.44,46788,37.401510986666,38.1549825595312,37.2268159572571,38.1549825595312,47137.5060175652,0.0,1.0
2025-06-26,37.9178,38.0,37.735,37.735,29691,37.6366544665919,37.718244986009,37.4552098565013,37.4552098565013,29912.7915526958,0.0,1.0
2025-06-27,37.65,38.0,37.59,37.81,15657,37.37084009798,37.718244986009,37.3112849743179,37.529653761079,15773.9576754086,0.0,1.0
2025-06-30,38.06,38.155,37.74,37.86,26343,37.7778001096711,37.8720957221361,37.4601727834731,37.5792830307974,26539.7820171993,0.0,1.0
2025-07-01,38.0912,38.37,37.3,38.21,121379,37.8087687739754,38.0855015819254,37.0234352099509,37.9266879188264,122285.700241644,0.0,1.0
2025-07-02,38.19,38.3988,37.8979,37.95,53916,37.906836210939,38.1140880412832,37.616902017244,37.6686157162906,54318.7521253965,0.0,1.0
2025-07-03,38.44,38.7187,38.29,38.29,14602,38.1549825595312,38.4316161089417,38.0060947503759,38.0060947503759,14711.07683313,0.0,1.0
2025-07-07,37.87,38.12,37.62,37.98,38695,37.5892088847411,37.8373552333332,37.3410625361489,37.6983932781216,38984.0513667968,0.0,1.0
2025-07-08,38.12,38.2365,37.8501,37.931,31020,37.8373552333332,37.9529914317772,37.5694564353931,37.6497565937976,31251.719172969,0.0,1.0
2025-07-09,38.081,38.37,38.01,38.37,26318,37.7986444029529,38.0855015819254,37.7281708399527,38.0855015819254,26514.5952673823,0.0,1.0
2025-07-10,38.13,38.3067,37.805,38.08,23780,37.8472810872769,38.0226709264619,37.5246908341071,37.7976518175585,23957.6364259576,0.0,1.0
2025-07-11,38.0,38.26,37.85,38.26,39746,37.718244986009,37.9763171885448,37.5693571768537,37.9763171885448,40042.9023291047,0.0,1.0
2025-07-14,38.13,38.39,38.1,38.26,23772,37.8472810872769,38.1053532898128,37.8175035254459,37.9763171885448,23949.5766660161,0.0,1.0
2025-07-15,38.33,38.705,38.29,38.63,39057,38.0457981661507,38.4180176890389,38.0060947503759,38.3435737844612,39348.7555041473,0.0,1.0
2025-07-16,38.56,38.8,38.25,38.5,44123,38.2740928068554,38.5123133015039,37.9663913346012,38.2145376831933,44452.5984870701,0.0,1.0
2025-07-17,38.7,38.91,38.37,38.7,16927,38.4130547620671,38.6214976948845,38.0855015819254,38.4130547620671,17053.4445661137,0.0,1.0
2025-07-18,38.64,39.2,38.55,38.77,30846,38.3534996384049,38.9093474592514,38.2641669529118,38.4825357396729,31076.4193942425,0.0,1.0
2025-07-21,38.91,39.0584,38.8,38.82,13172,38.6214976948845,38.7687973674088,38.5123133015039,38.5321650093913,13270.394743596,0.0,1.0
2025-07-22,38.87,39.03,38.71,38.71,54275,38.5817942791097,38.7406079422087,38.4229806160107,38.4229806160107,54680.433852769,0.0,1.0
2025-07-23,39.23,39.4699,38.9347,39.23,40979,38.9391250210824,39.1772462571915,38.6460145541254,38.9391250210824,41285.1128300806,0.0,1.0
2025-07-24,38.9,39.2967,38.03,39.1,21299,38.6115718409408,39.0053304668868,37.7480225478401,38.8100889198145,21458.1033741156,0.0,1.0
2025-07-25,38.89,38.98,38.7,38.8,27815,38.6016459869971,38.6909786724903,38.4130547620671,38.5123133015039,28022.777846426,0.0,1.0
2025-07-28,38.65,38.79,38.44,38.44,14781,38.3634254923486,38.5023874475602,38.1549825595312,38.1549825595312,14891.41396182,0.0,1.0
2025-07-29,38.75,38.96,38.75,38.96,34056,38.4626840317855,38.6711269646029,38.4626840317855,38.6711269646029,34310.398070749,0.0,1.0
2025-07-30,38.48,38.75,38.32,38.57,53200,38.194685975306,38.4626840317855,38.035872312207,38.2840186607991,53597.4036106367,0.0,1.0
2025-07-31,38.13,38.5199,38.09,38.47,13996,37.8472810872769,38.2342901325413,37.8075776715022,38.1847601213623,14100.5500175653,0.0,1.0
2025-08-01,37.94,38.11,37.76,37.98,33579,37.6586898623469,37.8274293793895,37.4800244913605,37.6983932781216,33829.83488424,0.0,1.0
2025-08-04,38.381,39.255,38.37,38.48,38261,38.0964200212635,38.9639396559417,38.0855015819254,38.194685975306,38546.8093899731,0.0,1.0
2025-08-05,38.6,38.82,38.55,38.785,22317,38.3137962226302,38.5321650093913,38.2641669529118,38.4974245205884,22483.707826665,0.0,1.0
2025-08-06,38.8794,39.1,38.63,38.6775,28499,38.5911245818168,38.8100889198145,38.3435737844612,38.3907215906938,28711.8873214199,0.0,1.0
2025-08-07,39.03,39.16,38.91,39.09,16538,38.7406079422087,38.8696440434766,38.6214976948845,38.8001630658708,16661.5387389607,0.0,1.0
2025-08-08,39.09,39.2279,38.7955,38.92,29458,38.8001630658708,38.9370405917543,38.5078466672293,38.6314235488282,29678.0510444011,0.0,1.0
2025-08-11,38.87,39.12,38.77,38.9,36250,38.5817942791097,38.8299406277019,38.4825357396729,38.6115718409408,36520.7872346914,0.0,1.0
2025-08-12,39.36,39.5752,39.005,39.005,52901,39.0681611223504,39.2817654992185,38.7157933073495,38.7157933073495,53296.170082825,0.0,1.0
2025-08-13,39.6578,39.88,39.64,39.79,29508,39.3637530527934,39.5843055274221,39.3460850327736,39.4949728419289,29728.4245440351,0.0,1.0
2025-08-14,39.37,39.565,39.18,39.27,31055,39.0780869762941,39.2716411281959,38.889495751364,38.9788284368572,31286.9806227128,0.0,1.0
2025-08-15,39.34,39.75,39.2598,39.55,14192,39.048309414463,39.4552694261541,38.9687040658346,39.2567523472804,14298.0141361308,0.0,1.0
2025-08-18,39.7,39.97,39.7,39.8,12568,39.4056401564357,39.6736382129153,39.4056401564357,39.5048986958726,12661.8828680166,0.0,1.0
2025-08-19,39.36,39.95,39.27,39.52,23807,39.0681611223504,39.6537865050279,38.9788284368572,39.2269747854494,23984.8381157599,0.0,1.0
2025-08-20,39.31,39.6101,39.21,39.32,32131,39.0185318526319,39.316406729482,38.9192733131951,39.0284577065756,32371.0183348378,0.0,1.0
2025-08-21,39.35,39.68,39.32,39.59,25111,39.0582352684067,39.3857884485483,39.0284577065756,39.2964557630552,25298.5789862161,0.0,1.0
2025-08-22,40.01,40.345,39.58,39.58,139782,39.71334162869,40.0458577358035,39.2865299091115,39.2865299091115,140826.170516955,0.0,1.0
2025-08-25,39.93,40.3,39.8806,40.22,58441,39.6339347971405,40.0011913930569,39.5849010786587,39.9217845615074,58877.5538422786,0.0,1.0
2025-08-26,39.82,40.2199,39.7,39.97,77218,39.52475040376,39.921685302968,39.4056401564357,39.6736382129153,77794.8178948523,0.0,1.0
2025-08-27,39.625,39.9047,39.315,39.36,21506,39.3311962518581,39.608822386663,39.0234947796038,39.0681611223504,21666.6496626006,0.0,1.0
2025-08-28,39.8517,40.07,39.47,39.47,22666,39.5562153607614,39.7728967523521,39.1773455157309,39.1773455157309,22835.3148541108,0.0,1.0
2025-08-29,39.6995,39.8537,39.56,39.78,17251,39.4051438637385,39.5582005315502,39.2666782012241,39.4850469879852,17379.8648437424,0.0,1.0
2025-09-02,39.58,39.5899,38.97,39.065,21691,39.2865299091115,39.2963565045157,38.6810528185466,38.7753484310116,21853.0316112466,0.0,1.0
2025-09-03,39.663,39.8084,39.418,39.418,21695,39.3689144968441,39.5132364131853,39.1257310752238,39.1257310752238,21857.0614912174,0.0,1.0
2025-09-04,39.523,39.6782,39.27,39.27,26064,39.2299525416325,39.3840017948385,38.9788284368572,38.9788284368572,26258.6978892413,0.0,1.0
2025-09-05,39.98,40.5475,39.98,40.13,21195,39.6835640668589,40.2468562781632,39.6835640668589,39.8324518760142,21353.3264948768,0.0,1.0
2025-09-08,40.34,40.75,40.13,40.29,104240,40.0408948088317,40.4478548205228,39.8324518760142,39.9912655391132,105018.672037082,0.0,1.0
2025-09-09,40.5392,40.97,40.3821,40.395,41462,40.2386178193899,40.6662236072839,40.0826826539346,40.0954870055219,41771.7208365455,0.0,1.0
2025-09-10,40.89,41.15,40.71,40.72,91792,40.5868167757344,40.8448889782703,40.4081514047481,40.4180772586917,92477.6855681874,0.0,1.0
2025-09-11,41.1899,41.3276,40.97,40.97,29539,40.8844931355056,41.0211721443101,40.6662236072839,40.6662236072839,29759.6561138082,0.0,1.0
2025-09-12,41.2,41.5654,40.9086,41.3778,40068,40.8945182479887,41.257208951091,40.6052788640697,41.0709999311075,40367.307666748,0.0,1.0
2025-09-15,41.324,41.5,41.26,41.29,40569,41.0175988368904,41.1922938662993,40.9540733716508,40.9838509334819,40872.0501330813,0.0,1.0
2025-09-16,41.54,41.6099,41.39,41.42,62491,41.231997282074,41.3013790011404,41.0831094729187,41.1128870347498,62957.8073126373,0.0,1.0
2025-09-17,41.7,41.88,41.5125,41.62,36285,41.390810945173,41.5694763161594,41.2047011837289,41.3114041136235,36556.0486844353,0.0,1.0
2025-09-18,41.507,41.97,41.365,41.53,38310,41.1992419640599,41.6588090016526,41.0582948380595,41.2220714281304,38596.1754196145,0.0,1.0
2025-09-19,41.33,41.57,41.33,41.49,93102,41.0235543492566,41.2617748439051,41.0235543492566,41.1823680123556,93797.4712585997,0.0,1.0
2025-09-22,41.47,41.833,41.14,41.14,21243,41.1625163044682,41.5228248026241,40.8349631243266,40.8349631243266,21401.6850545255,0.0,1.0
2025-09-23,40.99,41.41,40.99,41.2186,38874,40.99,41.41,40.99,41.2186,38874,0.306195,1.0
2025-09-24,40.93,41.5,40.7301,41.08,126524,40.93,41.5,40.7301,41.08,126524,0.0,1.0
2025-09-25,40.6,40.82,40.45,40.62,66657,40.6,40.82,40.45,40.62,66657,0.0,1.0
2025-09-26,40.55,40.55,40.24,40.54,21231,40.55,40.55,40.24,40.54,21231,0.0,1.0
2025-09-29,40.88,41.01,40.76,41.0,14826,40.88,41.01,40.76,41.0,14826,0.0,1.0
2025-09-30,41.09,41.22,40.84,41.22,27806,41.09,41.22,40.84,41.22,27806,0.0,1.0
2025-10-01,41.3306,41.41,41.25,41.41,23283,41.3306,41.41,41.25,41.41,23283,0.0,1.0
2025-10-02,41.393,41.55,41.2457,41.54,13556,41.393,41.55,41.2457,41.54,13556,0.0,1.0
2025-10-03,41.43,41.74,41.42,41.69,57227,41.43,41.74,41.42,41.69,57227,0.0,1.0
2025-10-06,41.65,41.69,41.44,41.44,29461,41.65,41.69,41.44,41.44,29461,0.0,1.0
2025-10-07,41.57,41.75,41.3192,41.7,61165,41.57,41.75,41.3192,41.7,61165,0.0,1.0
2025-10-08,41.8,41.81,41.43,41.43,84316,41.8,41.81,41.43,41.43,84316,0.0,1.0
2025-10-09,41.36,41.63,41.173,41.63,53650,41.36,41.63,41.173,41.63,53650,0.0,1.0
2025-10-10,39.89,41.49,39.7147,41.26,36422,39.89,41.49,39.7147,41.26,36422,0.0,1.0
2025-10-13,41.02,41.32,40.72,40.72,32168,41.02,41.32,40.72,40.72,32168,0.0,1.0
2025-10-14,40.54,40.9499,40.2,40.22,41189,40.54,40.9499,40.2,40.22,41189,0.0,1.0
2025-10-15,41.15,41.62,41.015,41.62,28405,41.15,41.62,41.015,41.62,28405,0.0,1.0
2025-10-16,41.424,41.775,41.17,41.28,25073,41.424,41.775,41.17,41.28,25073,0.0,1.0
2025-10-17,41.2304,41.59,41.055,41.2,25860,41.2304,41.59,41.055,41.2,25860,0.0,1.0
2025-10-20,41.67,42.12,41.52,41.52,19987,41.67,42.12,41.52,41.52,19987,0.0,1.0
2025-10-21,41.48,41.65,41.3,41.42,35759,41.48,41.65,41.3,41.42,35759,0.0,1.0
2025-10-22,41.345,41.7205,41.205,41.44,41220,41.345,41.7205,41.205,41.44,41220,0.0,1.0
2025-10-23,41.76,41.915,41.5517,41.63,33293,41.76,41.915,41.5517,41.63,33293,0.0,1.0
2025-10-24,42.01,42.0602,41.83,41.83,31121,42.01,42.0602,41.83,41.83,31121,0.0,1.0
2025-10-27,42.39,42.4775,42.14,42.15,45427,42.39,42.4775,42.14,42.15,45427,0.0,1.0
2025-10-28,42.37,42.49,42.03,42.04,56325,42.37,42.49,42.03,42.04,56325,0.0,1.0
2025-10-29,42.48,42.61,42.22,42.46,22982,42.48,42.61,42.22,42.46,22982,0.0,1.0
2025-10-30,41.9397,42.1188,41.89,41.91,22026,41.9397,42.1188,41.89,41.91,22026,0.0,1.0
2025-10-31,41.94,41.9699,41.7477,41.87,16861,41.94,41.9699,41.7477,41.87,16861,0.0,1.0
2025-11-03,42.06,42.1994,41.8802,42.0993,18448,42.06,42.1994,41.8802,42.0993,18448,0.0,1.0
2025-11-04,41.3,41.8944,41.3,41.44,21353,41.3,41.8944,41.3,41.44,21353,0.0,1.0
2025-11-05,41.86,41.92,41.07,41.07,31414,41.86,41.92,41.07,41.07,31414,0.0,1.0
2025-11-06,41.37,42.1333,41.37,41.41,58994,41.37,42.1333,41.37,41.41,58994,0.0,1.0
2025-11-07,41.35,41.35,40.885,41.07,26208,41.35,41.35,40.885,41.07,26208,0.0,1.0
2025-11-10,41.9431,42.0499,41.6,41.77,23015,41.9431,42.0499,41.6,41.77,23015,0.0,1.0
2025-11-11,42.07,42.2864,41.985,42.0,17959,42.07,42.2864,41.985,42.0,17959,0.0,1.0
2025-11-12,42.14,42.215,41.91,42.0187,19383,42.14,42.215,41.91,42.0187,19383,0.0,1.0
2025-11-13,41.78,42.24,41.6,42.15,13839,41.78,42.24,41.6,42.15,13839,0.0,1.0
2025-11-14,41.76,42.01,41.34,41.41,11288,41.76,42.01,41.34,41.41,11288,0.0,1.0
2025-11-17,41.34,41.72,41.18,41.32,33966,41.34,41.72,41.18,41.32,33966,0.0,1.0
2025-11-18,40.894,41.14,40.6901,40.76,22144,40.894,41.14,40.6901,40.76,22144,0.0,1.0
2025-11-19,40.92,41.12,40.495,40.75,43289,40.92,41.12,40.495,40.75,43289,0.0,1.0
2025-11-20,40.26,41.26,40.22,41.13,36769,40.26,41.26,40.22,41.13,36769,0.0,1.0
2025-11-21,40.213,40.6942,39.94,39.94,21333,40.213,40.6942,39.94,39.94,21333,0.0,1.0
2025-11-24,40.675,40.8,40.13,40.13,50105,40.675,40.8,40.13,40.13,50105,0.0,1.0
2025-11-25,40.798,40.98,40.49,40.82,29907,40.798,40.98,40.49,40.82,29907,0.0,1.0
2025-11-26,41.06,41.1532,40.9,40.95,26686,41.06,41.1532,40.9,40.95,26686,0.0,1.0