date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-02,24.8566,26.91,24.8566,25.2,372763,23.2636528533015,25.1854597282953,23.2636528533015,23.5850458994069,398287.44196916,0.0,1.0
2022-11-03,24.5799,24.8,24.545,24.61,806826,23.0046853056679,23.2106800914798,22.9720218889263,23.0328563327145,862072.318481743,0.0,1.0
2022-11-04,25.5336,25.575,25.235,25.51,121341,23.8972669832181,23.9360138443386,23.6178029076005,23.8751794005504,129649.660765633,0.0,1.0
2022-11-07,25.6696,25.79,25.64,25.64,52474,24.0245513579133,24.1372354660994,23.9968482881267,23.9968482881267,56067.086137545,0.0,1.0
2022-11-08,26.0351,26.16,25.86,26.0751,45652,24.3666281149067,24.483523838432,24.2027494824866,24.4040646956994,48777.9589196784,0.0,1.0
2022-11-09,25.65,26.09,25.62,25.97,83227,24.0062074333249,24.4180098220447,23.9781299977304,24.3057000796666,88925.8561948671,0.0,1.0
2022-11-10,27.1312,27.81,26.66,26.66,606368,25.3924840200789,26.0277827961312,24.9514810983408,24.9514810983408,647888.228209226,0.0,1.0
2022-11-11,27.725,27.84,27.37,27.37,78000,25.9482300619467,26.0558602317257,25.6159804074114,25.6159804074114,83340.9444435055,0.0,1.0
2022-11-14,27.437,27.67,27.437,27.52,37975,25.6786866802392,25.8967547633567,25.6786866802392,25.7563675853841,40575.2867338734,0.0,1.0
2022-11-15,27.5142,27.905,27.32,27.78,71053,25.7509392811691,26.1166946755139,25.5691846814205,25.9997053605367,75918.2580198001,0.0,1.0
2022-11-16,27.45,27.65,27.35,27.65,92487,25.6908535689968,25.8780364729604,25.5972621170151,25.8780364729604,98819.9221634167,0.0,1.0
2022-11-17,27.3673,27.42,27.14,27.15,152792,25.6134534382079,25.6627761334023,25.4007200678533,25.4100792130515,163254.22542836,0.0,1.0
2022-11-18,27.49,27.54,27.34,27.51,86755,25.7282901497895,25.7750858757804,25.5879029718169,25.7470084401859,92695.4312204658,0.0,1.0
2022-11-21,27.29,27.32,27.16,27.25,55575,25.541107245826,25.5691846814205,25.4194383582497,25.5036706650333,59380.4229159977,0.0,1.0
2022-11-22,27.62,27.6897,27.41,27.41,103413,25.8499590373658,25.9151922793971,25.6534169882041,25.6534169882041,110494.065227388,0.0,1.0
2022-11-23,27.9768,28.06,27.7085,27.7085,33042,26.1838933380368,26.2617614260857,25.9327874723697,25.9327874723697,35304.506234645,0.0,1.0
2022-11-25,28.0881,28.17,28.03,28.05,3540,26.2880606240925,26.3647120232656,26.2336839904911,26.2524022808875,3782.3967093591,0.0,1.0
2022-11-28,27.7206,28.13,27.68,28.13,46716,25.9441120380595,26.3272754424729,25.9061139085549,26.3272754424729,49914.8148797795,0.0,1.0
2022-11-29,27.7074,27.82,27.6499,27.82,24501,25.9317579663979,26.0371419413294,25.8779428815084,26.0371419413294,26178.6728180811,0.0,1.0
2022-11-30,28.19,28.325,27.65,27.87,90101,26.383430313662,26.5097787738374,25.8780364729604,26.0839376673203,96270.5440423625,0.0,1.0
2022-12-01,28.5198,28.61,28.39,28.55,58668,26.6920949222978,26.7765144119854,26.5706132176255,26.7203595407963,62685.2119052768,0.0,1.0
2022-12-02,28.5264,28.64,28.3099,28.3099,126530,26.6982719581286,26.8045918475799,26.4956464645881,26.4956464645881,135193.97051842,0.0,1.0
2022-12-05,28.09,28.39,28.07,28.35,78889,26.2898388616802,26.5706132176255,26.2711205712838,26.5331766368328,84290.8175154321,0.0,1.0
2022-12-06,27.9597,28.08,27.85,28.08,54838,26.1678891997479,26.280479716482,26.0652193769239,26.280479716482,58592.9578383713,0.0,1.0
2022-12-07,28.01,28.11,27.9301,28.03,96525,26.2149657000948,26.3085571520765,26.1401861299613,26.2336839904911,103134.418748838,0.0,1.0
2022-12-08,28.0719,28.21,27.9,27.9,73116,26.2728988088715,26.4021486040583,26.1120151029148,26.1120151029148,78122.5191529659,0.0,1.0
2022-12-09,28.1574,28.36,28.07,28.07,47776,26.3529195003159,26.542535782031,26.2711205712838,26.2711205712838,51047.3969452938,0.0,1.0
2022-12-12,28.2034,28.27,28.02,28.08,115722,26.3959715682275,26.4583034752474,26.2243248452929,26.280479716482,123645.907344761,0.0,1.0
2022-12-13,28.6353,28.85,28.47,28.84,47095,26.8001930493368,27.0011338967417,26.6454863792109,26.9917747515435,50319.7663918832,0.0,1.0
2022-12-14,28.6092,28.79,28.52,28.71,32990,26.7757656803696,26.9449790255526,26.6922821052018,26.8701058639672,35248.9456050159,0.0,1.0
2022-12-15,27.8685,28.15,27.76,28.15,37282,26.0825337955406,26.3459937328692,25.9809870701403,26.3459937328692,39834.8344967021,0.0,1.0
2022-12-16,27.69,27.75,27.48,27.67,63832,25.9154730537531,25.9716279249422,25.7189310045914,25.8967547633567,68202.8098168954,0.0,1.0
2022-12-19,27.5499,27.7,27.4497,27.7,42825,25.7843514295266,25.9248321989513,25.6905727946409,25.9248321989513,45757.3839204247,0.0,1.0
2022-12-20,27.5794,27.68,27.51,27.67,56195,25.8592077446507,25.9535330852713,25.7941363864094,25.9441568088676,59933.1734484635,0.050482,1.0
2022-12-21,27.84,27.95,27.7,27.7,88274,26.1035535077295,26.2066925481695,25.9722856380786,25.9722856380786,94146.1153659519,0.0,1.0
2022-12-22,27.667,27.78,27.41,27.78,48303,25.9413439259466,26.0472958493077,25.700373622373,26.0472958493077,51516.1860856149,0.0,1.0
2022-12-23,27.7492,27.785,27.54,27.73,66749,26.0184169179845,26.0519839875095,25.8222652156203,26.0004144672895,71189.2409380102,0.0,1.0
2022-12-27,27.7934,27.875,27.7,27.874,81541,26.0598600596885,26.1363704751422,25.9722856380786,26.1354328475019,86965.2263753211,0.0,1.0
2022-12-28,27.5118,27.88,27.4965,27.88,40005,25.7958241161621,26.1410586133441,25.7814784132645,26.1410586133441,42666.1910099792,0.0,1.0
2022-12-29,27.99,28.08,27.91,27.91,123288,26.2441976537841,26.3285841414168,26.169187442555,26.169187442555,131489.297768737,0.0,1.0
2022-12-30,27.7864,27.86,27.68,27.81,65208,26.053296666206,26.1223060605368,25.9535330852713,26.0754246785186,69545.7313680471,0.0,1.0
2023-01-03,27.9396,28.12,27.8529,28.06,45269,26.1969412207097,26.3660892470314,26.1156489042902,26.3098315886095,48280.3599757718,0.0,1.0
2023-01-04,28.3884,28.45,28.26,28.37,46752,26.617748505705,26.6755063683514,26.4973571166823,26.6004961571223,49862.0113010512,0.0,1.0
2023-01-05,28.1,28.25,28.04,28.25,56250,26.3473366942241,26.4879808402787,26.2910790358023,26.4879808402787,59991.8321287672,0.0,1.0
2023-01-06,28.7764,28.8113,28.14,28.14,17249,26.9815480301662,27.0142712348149,26.3848417998387,26.3848417998387,18396.4286646952,0.0,1.0
2023-01-09,28.91,29.194,28.91,28.99,45205,27.1068150829188,27.3731013327821,27.1068150829188,27.1818252941479,48212.1026023275,0.0,1.0
2023-01-10,29.0,29.0,28.81,28.92,31823,27.1912015705516,27.1912015705516,27.0130523188824,27.1161913593225,33939.9124237112,0.0,1.0
2023-01-11,29.15,29.1599,29.0,29.1,36864,27.3318457166061,27.3411282302457,27.1912015705516,27.284964334588,39316.2471039089,0.0,1.0
2023-01-12,29.59,29.61,29.13,29.285,54141,27.7444018783662,27.7631544311735,27.3130931637989,27.4584254480553,57742.538369486,0.0,1.0
2023-01-13,29.71,29.71,29.28,29.28,8704,27.8569171952099,27.8569171952099,27.4537373098534,27.4537373098534,9283.00278842293,0.0,1.0
2023-01-17,29.81,29.8597,29.7503,29.76,36962,27.9506799592463,27.9972800529724,27.8947035891166,27.9037985772281,39420.7662069954,0.0,1.0
2023-01-18,29.7798,30.2,29.7798,30.17,48038,27.9223636045073,28.3163547389882,27.9223636045073,28.2882259097773,51233.5578986972,0.0,1.0
2023-01-19,29.64,29.7399,29.55,29.65,11650,27.7912832603844,27.8849522616568,27.7068967727517,27.8006595367881,12424.9750097802,0.0,1.0
2023-01-20,29.99,29.99,29.75,29.77,24237,28.1194529345118,28.1194529345118,27.8944223008244,27.9131748536317,25849.2806276432,0.0,1.0
2023-01-23,30.09,30.11,29.77,29.77,34138,28.2132156985482,28.2319682513554,27.9131748536317,27.9131748536317,36408.9096037662,0.0,1.0
2023-01-24,30.11,30.15,29.89,30.01,29969,28.2319682513554,28.26947335697,28.0256901704754,28.1382054873191,31962.5816367471,0.0,1.0
2023-01-25,30.26,30.28,29.95,30.07,40409,28.37261239741,28.3913649502173,28.0819478288972,28.1944631457409,43097.0656798463,0.0,1.0
2023-01-26,30.31,30.38,30.13,30.38,16057,28.4194937794282,28.4851277142537,28.2507208041627,28.4851277142537,17125.1350842954,0.0,1.0
2023-01-27,30.27,30.38,30.1799,30.24,69674,28.3819886738136,28.4851277142537,28.2975084234169,28.3538598446027,74308.8162087064,0.0,1.0
2023-01-30,30.11,30.31,30.1055,30.24,40176,28.2319682513554,28.4194937794282,28.2277489269738,28.3538598446027,42848.5661796507,0.0,1.0
2023-01-31,30.28,30.31,30.01,30.01,66112,28.3913649502173,28.4194937794282,28.1382054873191,28.1382054873191,70509.8667679476,0.0,1.0
2023-02-01,30.57,30.6875,30.17,30.23,19362,28.6632769659228,28.7734482136656,28.2882259097773,28.3444835681991,20649.9885098167,0.0,1.0
2023-02-02,30.66,30.8099,30.53,30.61,29810,28.7476634535555,28.8882138368461,28.6257718603083,28.7007820715374,31793.0047245965,0.0,1.0
2023-02-03,30.33,30.51,30.27,30.35,15603,28.4382463322355,28.607019307501,28.3819886738136,28.4569988850428,16640.934341425,0.0,1.0
2023-02-06,29.99,30.06,29.89,30.06,103348,28.1194529345118,28.1850868693372,28.0256901704754,28.1850868693372,110222.859855001,0.0,1.0
2023-02-07,30.15,30.2,29.73,29.82,25923,28.26947335697,28.3163547389882,27.8756697480172,27.9600562356499,27647.4358093161,0.0,1.0
2023-02-08,29.99,30.17,29.96,30.17,42741,28.1194529345118,28.2882259097773,28.0913241053009,28.2882259097773,45584.1937247224,0.0,1.0
2023-02-09,30.02,30.55,30.0,30.55,47595,28.1475817637227,28.6445244131155,28.1288292109154,28.6445244131155,50761.0888918875,0.0,1.0
2023-02-10,29.83,29.9,29.7079,29.9,13411,27.9694325120536,28.035066446879,27.8549481771651,28.035066446879,14303.1193009581,0.0,1.0
2023-02-13,30.09,30.125,29.8816,29.8816,28181,28.2132156985482,28.2460326659609,28.0178140982963,28.0178140982963,30055.6412661473,0.0,1.0
2023-02-14,30.15,30.27,29.94,30.11,62571,28.26947335697,28.3819886738136,28.0725715524936,28.2319682513554,66733.3142778505,0.0,1.0
2023-02-15,30.02,30.04,29.74,29.74,17967,28.1475817637227,28.16633431653,27.8850460244208,27.8850460244208,19162.1910730233,0.0,1.0
2023-02-16,29.94,30.11,29.815,29.85,21217,28.0725715524936,28.2319682513554,27.9553680974481,27.9881850648608,22628.3858182409,0.0,1.0
2023-02-17,30.02,30.04,29.77,29.81,22270,28.1475817637227,28.16633431653,27.9131748536317,27.9506799592463,23751.4329156915,0.0,1.0
2023-02-21,29.64,29.85,29.62,29.85,32747,27.7912832603844,27.9881850648608,27.7725307075772,27.9881850648608,34925.3782528132,0.0,1.0
2023-02-22,29.45,29.6,29.39,29.6,36461,27.6131340087153,27.7537781547699,27.5568763502935,27.7537781547699,38886.4389555019,0.0,1.0
2023-02-23,29.59,29.64,29.37,29.56,14575,27.7444018783662,27.7912832603844,27.5381237974862,27.7162730491553,15544.5502804761,0.0,1.0
2023-02-24,29.16,29.19,29.07,29.16,56332,27.3412219930098,27.3693508222207,27.256835505377,27.3412219930098,60079.2868884926,0.0,1.0
2023-02-27,29.495,29.6,29.47,29.47,8131,27.6553272525317,27.7537781547699,27.6318865615226,27.6318865615226,8671.88599180454,0.0,1.0
2023-02-28,29.34,29.49,29.34,29.47,14641,27.5099949682753,27.6506391143298,27.5099949682753,27.6318865615226,15614.9406968405,0.0,1.0
2023-03-01,29.4815,29.589,29.4,29.589,36076,27.6426692793868,27.7434642507259,27.5662526266971,27.7434642507259,38475.828193376,0.0,1.0
2023-03-02,29.51,29.53,29.22,29.3,648776,27.6693916671371,27.6881442199444,27.3974796514316,27.4724898626607,691933.526776411,0.0,1.0
2023-03-03,29.9,29.98,29.65,29.67,28724,28.035066446879,28.1100766581081,27.8006595367881,27.8194120895953,30634.7624189637,0.0,1.0
2023-03-06,29.85,29.96,29.8,29.85,48331,27.9881850648608,28.0913241053009,27.9413036828426,27.9881850648608,51546.0486864969,0.0,1.0
2023-03-07,29.34,29.64,29.2802,29.48,40565,27.5099949682753,27.7912832603844,27.4539248353815,27.6412628379262,43263.4430276167,0.0,1.0
2023-03-08,29.43,29.53,29.3699,29.46,42909,27.594381455908,27.6881442199444,27.5380300347222,27.6225102851189,45763.3693300137,0.0,1.0
2023-03-09,29.18,29.58,29.18,29.4899,49195,27.3599745458171,27.7350256019626,27.3599745458171,27.6505453515658,52467.5232279946,0.0,1.0
2023-03-10,28.87,29.26,28.86,29.2,141715,27.0693099773043,27.4349847570462,27.0599337009006,27.3787270986243,151142.088713391,0.0,1.0
2023-03-13,28.68,28.88,28.5187,28.55,36858,26.8911607256351,27.0786862537079,26.7399213872444,26.7692691323878,39309.8479751485,0.0,1.0
2023-03-14,29.0121,29.06,28.82,28.96,19792,27.202546865,27.2474592289734,27.0224285952861,27.153696464937,21108.5927376455,0.0,1.0
2023-03-15,28.17,28.19,27.87,28.04,177649,26.4129706290496,26.4317231818568,26.1316823369404,26.2910790358023,189466.470859437,0.0,1.0
2023-03-16,28.61,28.63,28.06,28.06,144756,26.8255267908097,26.8442793436169,26.3098315886095,26.3098315886095,154385.380473454,0.0,1.0
2023-03-17,28.27,28.37,28.2,28.29,51447,26.506733393086,26.6004961571223,26.4410994582605,26.5254859458932,54869.3295560654,0.0,1.0
2023-03-20,28.7,28.78,28.57,28.57,55644,26.9099132784424,26.9849234896715,26.7880216851951,26.7880216851951,59345.5201239666,0.0,1.0
2023-03-21,29.04,29.2,28.93,29.2,79650,27.2780549565061,27.4283472703161,27.1747289907618,27.4283472703161,84794.7554797457,0.052631,1.0
2023-03-22,28.9,29.46,28.9,29.0187,68915,27.1465491819224,27.6725722802572,27.1465491819224,27.2580472922302,73366.3599985772,0.0,1.0
2023-03-23,28.95,29.365,28.85,29.19,93588,27.193515529988,27.5833362189326,27.0995828338568,27.4189540007029,99633.039244676,0.0,1.0
2023-03-24,28.87,28.898,28.61,28.71,111946,27.118369373083,27.1446705279998,26.8741443631419,26.9680770592731,119176.819798313,0.0,1.0
2023-03-27,29.18,29.21,29.01,29.21,35085,27.4095607310898,27.4377405399292,27.2498751476667,27.4377405399292,37351.2115004002,0.0,1.0
2023-03-28,29.11,29.26,29.06,29.26,62741,27.343807843798,27.4847068879948,27.2968414957323,27.4847068879948,66793.568782859,0.0,1.0
2023-03-29,29.51,29.519,29.38,29.44,75091,27.7195386283228,27.7279925709746,27.5974261233523,27.653785741031,79941.2803983627,0.0,1.0
2023-03-30,29.89,29.99,29.82,29.99,33791,28.0764828736215,28.1704155697527,28.0107299863296,28.1704155697527,35973.6294088648,0.0,1.0
2023-03-31,30.05,30.05,29.96,29.97,37466,28.2267751874314,28.2267751874314,28.1422357609133,28.1516290305264,39886.0051325066,0.0,1.0
2023-04-03,30.23,30.23,30.03,30.08,18496,28.3958540404676,28.3958540404676,28.2079886482052,28.2549549962708,19690.6942542797,0.0,1.0
2023-04-04,30.22,30.34,30.16,30.21,19083,28.3864607708545,28.499180006212,28.3301011531758,28.3770675012414,20315.6097780287,0.0,1.0
2023-04-05,29.96,30.0458,29.846,29.98,25250,28.1422357609133,28.2228300141939,28.0351524873237,28.1610223001396,26880.9488495114,0.0,1.0
2023-04-06,29.97,30.09,29.82,29.91,19159,28.1516290305264,28.2643482658839,28.0107299863296,28.0952694128477,20396.5187725857,0.0,1.0
2023-04-10,29.98,30.0,29.74,29.74,10884,28.1610223001396,28.1798088393658,27.9355838294246,27.9355838294246,11587.0196941814,0.0,1.0
2023-04-11,30.12,30.1944,30.11,30.13,14527,28.2925280747233,28.3624140006449,28.2831348051102,28.3019213443364,15465.3284727466,0.0,1.0
2023-04-12,30.33,30.43,30.31,30.311,24030,28.4897867365988,28.5837194327301,28.4710001973726,28.4719395243339,25582.1465684657,0.0,1.0
2023-04-13,30.77,30.8,30.61,30.61,8242,28.9030905995762,28.9312704084156,28.7527982857663,28.7527982857663,8774.36754129396,0.0,1.0
2023-04-14,30.63,30.82,30.53,30.81,34726,28.7715848249925,28.9500569476418,28.6776521288613,28.9406636780287,36969.022960322,0.0,1.0
2023-04-17,30.58,30.69,30.46,30.69,21131,28.7246184769269,28.8279444426712,28.6118992415694,28.8279444426712,22495.8942629316,0.0,1.0
2023-04-18,30.765,30.9,30.7,30.9,18408,28.8983939647696,29.0252031045468,28.8373377122843,29.0252031045468,19597.010155319,0.0,1.0
2023-04-19,30.61,30.7,30.6,30.7,21420,28.7527982857663,28.8373377122843,28.7434050161531,28.8373377122843,22803.5613606547,0.0,1.0
2023-04-20,30.6,30.72,30.565,30.59,16766,28.7434050161531,28.8561242515106,28.7105285725072,28.73401174654,17848.9500360755,0.0,1.0
2023-04-21,30.79,30.8,30.58,30.64,29761,28.9218771388024,28.9312704084156,28.7246184769269,28.7809780946056,31683.3235132795,0.0,1.0
2023-04-24,30.87,30.8896,30.79,30.81,66987,28.9970232957074,29.0154341041491,28.9218771388024,28.9406636780287,71313.8265577116,0.0,1.0
2023-04-25,30.43,30.66,30.42,30.66,55641,28.5837194327301,28.7997646338319,28.5743261631169,28.7997646338319,59234.9653439865,0.0,1.0
2023-04-26,30.43,30.59,30.3571,30.5729,25805,28.5837194327301,28.73401174654,28.5152424972504,28.7179492555016,27471.7974281837,0.0,1.0
2023-04-27,30.84,30.8495,30.46,30.46,57378,28.9688434868681,28.9777670930005,28.6118992415694,28.6118992415694,61084.1617064261,0.0,1.0
2023-04-28,30.82,30.87,30.5,30.5,13540,28.9500569476418,28.9970232957074,28.6494723200219,28.6494723200219,14414.5761355399,0.0,1.0
2023-05-01,30.81,30.96,30.7901,30.91,16176,28.9406636780287,29.0815627222255,28.9219710714986,29.0345963741599,17220.8407362256,0.0,1.0
2023-05-02,30.53,30.62,30.35,30.62,46079,28.6776521288613,28.7621915553794,28.5085732758251,28.7621915553794,49055.3363182825,0.0,1.0
2023-05-03,30.55,30.83,30.55,30.6532,37559,28.6964386680875,28.9594502172549,28.6964386680875,28.7933772104949,39985.0121916355,0.0,1.0
2023-05-04,30.52,30.57,30.43,30.5036,62053,28.6682588592482,28.7152252073138,28.5837194327301,28.6528538970826,66061.1294637119,0.0,1.0
2023-05-05,30.93,31.0081,30.7717,30.78,32334,29.0533829133862,29.1267443490646,28.9046874554104,28.9124838691893,34422.5188158455,0.0,1.0
2023-05-08,30.97,31.14,30.97,31.14,26985,29.0909559918386,29.2506415752617,29.0909559918386,29.2506415752617,28728.0160278837,0.0,1.0
2023-05-09,30.882,30.95,30.71,30.83,21840,29.0082952192432,29.0721694526124,28.8467309818975,28.9594502172549,23250.6900147852,0.0,1.0
2023-05-10,30.81,30.8922,30.64,30.85,38125,28.9406636780287,29.0178763542485,28.7809780946056,28.9782367564812,40587.571282678,0.0,1.0
2023-05-11,30.75,30.75,30.55,30.63,23316,28.88430406035,28.88430406035,28.6964386680875,28.7715848249925,24822.0278564438,0.0,1.0
2023-05-12,30.66,30.85,30.56,30.85,29521,28.7997646338319,28.9782367564812,28.7058319377006,28.9782367564812,31427.8214252049,0.0,1.0
2023-05-15,30.89,30.9,30.71,30.79,24132,29.0158098349337,29.0252031045468,28.8467309818975,28.9218771388024,25690.7349558973,0.0,1.0
2023-05-16,30.59,30.79,30.59,30.79,65734,28.73401174654,28.9218771388024,28.73401174654,28.9218771388024,69979.8927395556,0.0,1.0
2023-05-17,30.69,30.72,30.49,30.52,12970,28.8279444426712,28.8561242515106,28.6400790504088,28.6682588592482,13807.7586763629,0.0,1.0
2023-05-18,30.61,30.64,30.49,30.596,55433,28.7527982857663,28.7809780946056,28.6400790504088,28.7396477083079,59013.5302009885,0.0,1.0
2023-05-19,30.81,30.81,30.69,30.69,45662,28.9406636780287,28.9406636780287,28.8279444426712,28.8279444426712,48611.4014402529,0.0,1.0
2023-05-22,30.81,30.885,30.74,30.82,57974,28.9406636780287,29.0111132001271,28.8749107907368,28.9500569476418,61718.658558478,0.0,1.0
2023-05-23,30.32,30.5572,30.32,30.55,28277,28.4803934669857,28.703201822209,28.4803934669857,28.6964386680875,30103.4689353518,0.0,1.0
2023-05-24,29.84,30.03,29.835,30.03,60583,28.0295165255559,28.2079886482052,28.0248198907493,28.2079886482052,64496.1791742552,0.0,1.0
2023-05-25,29.8,29.89,29.72,29.89,12009,27.9919434471034,28.0764828736215,27.9167972901984,28.0764828736215,12784.6857320309,0.0,1.0
2023-05-26,30.03,30.0756,29.9001,29.955,14636,28.2079886482052,28.250821957641,28.0859700759307,28.1375391261068,15581.3690044138,0.0,1.0
2023-05-30,29.77,30.23,29.744,30.23,22236,27.963763638264,28.3958540404676,27.9393411372699,28.3958540404676,23672.2684601083,0.0,1.0
2023-05-31,29.55,29.55,29.33,29.53,21098,27.7571117067753,27.7571117067753,27.5504597752866,27.7383251675491,22460.7627258214,0.0,1.0
2023-06-01,29.91,29.98,29.67,29.73,48948,28.0952694128477,28.1610223001396,27.8698309421328,27.9261905598115,52109.6508628072,0.0,1.0
2023-06-02,30.37,30.38,30.275,30.34,60790,28.5273598150513,28.5367530846644,28.4381237537267,28.499180006212,64716.5497252196,0.0,1.0
2023-06-05,30.19,30.27,30.17,30.25,40142,28.3582809620151,28.4334271189201,28.3394944227889,28.4146405796939,42734.853414538,0.0,1.0
2023-06-06,30.4239,30.69,30.235,30.25,89287,28.5779895382661,28.8279444426712,28.4005506752742,28.4146405796939,95054.2289079729,0.0,1.0
2023-06-07,30.16,30.4399,30.13,30.37,64148,28.3301011531758,28.593018769647,28.3019213443364,28.5273598150513,68291.4497741961,0.0,1.0
2023-06-08,30.4,30.4262,30.2801,30.29,41533,28.5555396238907,28.5801499902771,28.4429143212294,28.4522136581463,44215.7009333368,0.0,1.0
2023-06-09,30.38,30.4185,30.35,30.3901,12334,28.5367530846644,28.572917172675,28.5085732758251,28.5462402869737,13130.6781429653,0.0,1.0
2023-06-12,30.54,30.5849,30.47,30.49,25361,28.6870453984744,28.7292211790373,28.6212925111825,28.6400790504088,26999.1185652458,0.0,1.0
2023-06-13,30.82,30.92,30.79,30.92,159436,28.9500569476418,29.043989643773,28.9218771388024,29.043989643773,169734.295476067,0.0,1.0
2023-06-14,30.9,31.06,30.8156,31.04,22447,29.0252031045468,29.1754954183567,28.945923909012,29.1567088791305,23896.8973792072,0.0,1.0
2023-06-15,31.13,31.19,30.85,30.85,30852,29.2412483056486,29.2976079233273,28.9782367564812,28.9782367564812,32844.7934219851,0.0,1.0
2023-06-16,31.07,31.37,31.07,31.37,21280,29.1848886879699,29.4666867763635,29.1848886879699,29.4666867763635,22654.5184759446,0.0,1.0
2023-06-20,30.69,30.78,30.63,30.78,36567,28.8279444426712,28.9124838691893,28.7715848249925,28.9124838691893,38928.9368942607,0.0,1.0
2023-06-21,30.39,30.5171,30.27,30.35,68288,28.826542966845,28.9471041254855,28.7127165385455,28.7886008240785,71991.7168835294,0.298508,1.0
2023-06-22,30.21,30.26,30.16,30.18,19681,28.6558033243957,28.7032310028538,28.6083756459376,28.6273467173208,20748.432813741,0.0,1.0
2023-06-23,29.78,29.86,29.68,29.745,38976,28.2479252896559,28.3238095751889,28.1530699327397,28.2147259147352,41089.9302549854,0.0,1.0
2023-06-26,29.81,29.885,29.8,29.8,26945,28.2763818967308,28.3475234144179,28.2668963610391,28.2668963610391,28406.408321033,0.0,1.0
2023-06-27,30.09,30.1,29.815,29.815,56272,28.5419768960962,28.5514624317879,28.2811246645766,28.2811246645766,59324.0085003218,0.0,1.0
2023-06-28,30.09,30.18,30.06,30.11,44739,28.5419768960962,28.6273467173208,28.5135202890214,28.5609479674795,47165.4964510929,0.0,1.0
2023-06-29,30.08,30.09,30.0,30.0708,31200,28.5324913604046,28.5419768960962,28.4566070748716,28.5237646675683,32892.1855489416,0.0,1.0
2023-06-30,30.45,30.58,30.32,30.32,26849,28.8834561809947,29.0067681449858,28.7601442170036,28.7601442170036,28305.201596267,0.0,1.0
2023-07-03,30.4609,30.4715,30.3921,30.45,5646,28.8937954148986,28.9038500827317,28.8285349293402,28.8834561809947,5952.22050029884,0.0,1.0
2023-07-05,30.11,30.19,30.0501,30.18,70525,28.5609479674795,28.6368322530125,28.5041296086867,28.6273467173208,74350.0444179199,0.0,1.0
2023-07-06,29.59,29.72,29.47,29.72,46825,28.067700111515,28.1910120755061,27.9538736832156,28.1910120755061,49364.6342413202,0.0,1.0
2023-07-07,29.88,30.0499,29.7529,29.77,13447,28.3427806465721,28.5039398979728,28.2222194879316,28.2384397539643,14176.3211242506,0.0,1.0
2023-07-10,30.0,30.04,29.9,29.94,30955,28.4566070748716,28.4945492176381,28.3617517179554,28.3996938607219,32633.8975534451,0.0,1.0
2023-07-11,30.28,30.3,30.085,30.2171,24432,28.7222020742371,28.7411731456203,28.5372341282504,28.6625380547368,25757.1114529404,0.0,1.0
2023-07-12,30.84,30.8693,30.615,30.65,46145,29.253392072968,29.2811846925445,29.0399675199065,29.0731668948272,48647.7532742278,0.0,1.0
2023-07-13,31.31,31.34,31.12,31.125,35880,29.6992122504743,29.7276688575492,29.5189870723335,29.5237298401793,37826.0133812828,0.0,1.0
2023-07-14,31.12,31.29,31.06,31.29,47838,29.5189870723335,29.6802411790911,29.4620738581837,29.6802411790911,50432.5760349444,0.0,1.0
2023-07-17,31.09,31.1549,31.03,31.03,27639,29.4905304652586,29.5520915918973,29.4336172511089,29.4336172511089,29138.0486021537,0.0,1.0
2023-07-18,31.3,31.37,31.19,31.19,37890,29.6897267147827,29.7561254646241,29.5853858221749,29.5853858221749,39945.0291810704,0.0,1.0
2023-07-19,31.35,31.45,31.25,31.41,57646,29.7371543932408,29.8320097501571,29.6422990363246,29.7940676073906,60772.5297485348,0.0,1.0
2023-07-20,31.09,31.215,31.09,31.215,39828,29.4905304652586,29.6090996614039,29.4905304652586,29.6090996614039,41988.1399372835,0.0,1.0
2023-07-21,31.09,31.2,31.0663,31.1,12018,29.4905304652586,29.5948713578665,29.4680497456695,29.5000160009502,12669.8168566404,0.0,1.0
2023-07-24,31.06,31.153,31.035,31.07,15844,29.4620738581837,29.5502893401158,29.4383600189547,29.4715593938754,16703.326533251,0.0,1.0
2023-07-25,31.16,31.18,31.09,31.11,36968,29.5569292151,29.5759002864832,29.4905304652586,29.5095015366419,38973.0229286305,0.0,1.0
2023-07-26,31.22,31.245,31.02,31.1,44911,29.6138424292497,29.6375562684788,29.4241317154173,29.5000160009502,47346.8251662986,0.0,1.0
2023-07-27,31.06,31.53,31.06,31.53,19107,29.4620738581837,29.9078940356901,29.4620738581837,29.9078940356901,20143.3009385778,0.0,1.0
2023-07-28,31.27,31.42,31.27,31.3999,28093,29.6612701077078,29.8035531430822,29.6612701077078,29.784487216342,29616.6720713595,0.0,1.0
2023-07-31,31.27,31.4,31.27,31.36,25005,29.6612701077078,29.784582071699,29.6612701077078,29.7466399289325,26361.1890913873,0.0,1.0
2023-08-01,30.92,31.1,30.85,31.1,20648,29.329276358501,29.5000160009502,29.2628776086597,29.5000160009502,21767.8797184149,0.0,1.0
2023-08-02,30.37,30.51,30.37,30.51,36099,28.8075718954617,28.9403693951444,28.8075718954617,28.9403693951444,38056.8912221552,0.0,1.0
2023-08-03,30.25,30.3699,30.17,30.2145,16513,28.6937454671622,28.8074770401048,28.6178611816292,28.660071815457,17408.6108964638,0.0,1.0
2023-08-04,30.37,30.665,30.37,30.51,21644,28.8075718954617,29.0873951983646,28.8075718954617,28.9403693951444,22817.8994878619,0.0,1.0
2023-08-07,30.68,30.69,30.54,30.54,32742,29.101623501902,29.1111090375937,28.9688260022193,28.9688260022193,34517.8185654951,0.0,1.0
2023-08-08,30.45,30.5217,30.25,30.38,22197,28.8834561809947,28.9514674719036,28.6937454671622,28.8170574311533,23400.8923919825,0.0,1.0
2023-08-09,30.51,30.5674,30.44,30.5522,21573,28.9403693951444,28.9948163700144,28.8739706453031,28.9803983557631,22743.0486810037,0.0,1.0
2023-08-10,30.58,30.8879,30.52,30.8879,35002,29.0067681449858,29.2988277889309,28.9498549308361,29.2988277889309,36900.3935443606,0.0,1.0
2023-08-11,30.33,30.4763,30.32,30.42,23722,28.7696297526952,28.9084031398637,28.7601442170036,28.8549995739198,25008.6033843587,0.0,1.0
2023-08-14,30.22,30.3357,30.08,30.22,14955,28.6652888600873,28.7750365080394,28.5324913604046,28.6652888600873,15766.1100924494,0.0,1.0
2023-08-15,29.9,30.1179,29.9,30.105,41169,28.3617517179554,28.5684415406759,28.3617517179554,28.5562051996337,43401.8713738581,0.0,1.0
2023-08-16,29.7,29.984,29.7,29.89,17888,28.1720410041229,28.441430217765,28.1720410041229,28.3522661822638,18858.1863813932,0.0,1.0
2023-08-17,29.495,29.67,29.44,29.66,37985,27.9775875224446,28.143584397048,27.9254170761407,28.1340988613564,40045.18166912,0.0,1.0
2023-08-18,29.4,29.5125,29.22,29.3,43454,27.8874749333742,27.994187209905,27.716735290925,27.7926195764579,45810.8022706316,0.0,1.0
2023-08-21,29.49,29.5999,29.351,29.51,31472,27.9728447545988,28.0770907918497,27.8409958084852,27.9918158259821,33178.9379357785,0.0,1.0
2023-08-22,29.49,29.5373,29.42,29.51,27991,27.9728447545988,28.0177113384202,27.9064460047574,27.9918158259821,29509.1399262956,0.0,1.0
2023-08-23,29.79,29.88,29.58,29.58,72647,28.2574108253475,28.3427806465721,28.0582145758234,28.0582145758234,76587.1347299346,0.0,1.0
2023-08-24,29.36,29.68,29.36,29.68,114470,27.8495327906077,28.1530699327397,27.8495327906077,28.1530699327397,120678.476916261,0.0,1.0
2023-08-25,29.53,29.66,29.37,29.58,22152,28.0107868973653,28.1340988613564,27.8590183262993,28.0582145758234,23353.4517397485,0.0,1.0
2023-08-28,29.81,29.86,29.72,29.75,24588,28.2763818967308,28.3238095751889,28.1910120755061,28.219468682581,25921.5723806851,0.0,1.0
2023-08-29,30.24,30.2879,30.01,30.01,42408,28.6842599314706,28.7296956474335,28.4660926105632,28.4660926105632,44708.070665369,0.0,1.0
2023-08-30,30.23,30.57,30.23,30.28,32166,28.674774395779,28.9972826092942,28.674774395779,28.7222020742371,33910.5782168991,0.0,1.0
2023-08-31,30.11,30.29,30.0867,30.25,25399,28.5609479674795,28.7316876099287,28.538846669318,28.6937454671622,26776.5583576143,0.0,1.0
2023-09-01,30.16,30.3,30.06,30.2927,52992,28.6083756459376,28.7411731456203,28.5135202890214,28.7342487045654,55866.1120708176,0.0,1.0
2023-09-05,29.89,30.05,29.81,30.05,20528,28.3522661822638,28.5040347533297,28.2763818967308,28.5040347533297,21641.3713124574,0.0,1.0
2023-09-06,29.79,29.899,29.69,29.87,76135,28.2574108253475,28.3608031643862,28.1625554684313,28.3332951108805,80264.3123964316,0.0,1.0
2023-09-07,29.69,29.7335,29.56,29.7,47787,28.1625554684313,28.2038175486898,28.0392435044402,28.1720410041229,50378.8099624124,0.0,1.0
2023-09-08,29.57,29.69,29.57,29.64,20249,28.0487290401318,28.1625554684313,28.0487290401318,28.1151277899732,21347.2392686063,0.0,1.0
2023-09-11,29.96,29.96,29.82,29.8499,29764,28.4186649321051,28.4186649321051,28.2858674324224,28.3142291841403,31378.3016243172,0.0,1.0
2023-09-12,29.76,29.9,29.7397,29.78,28011,28.2289542182726,28.3617517179554,28.2096985808186,28.2479252896559,29530.2246606219,0.0,1.0
2023-09-13,29.61,29.82,29.61,29.82,69476,28.0866711828983,28.2858674324224,28.0866711828983,28.2858674324224,73244.1501025084,0.0,1.0
2023-09-14,29.98,30.0499,29.87,29.87,18438,28.4376360034884,28.5039398979728,28.3332951108805,28.3332951108805,19438.0165753649,0.0,1.0
2023-09-15,29.99,30.12,29.91,30.1,46355,28.44712153918,28.5704335031711,28.371237253647,28.5514624317879,48869.1429846534,0.0,1.0
2023-09-18,29.7951,29.8681,29.71,29.74,33397,28.2622484485502,28.3314928590991,28.1815265398145,28.2099831468894,35208.3436146796,0.0,1.0
2023-09-19,29.63,29.69,29.56,29.69,20107,28.2620407153186,28.3192706323932,28.1952724787316,28.3192706323932,21080.2332358498,0.164881,1.0
2023-09-20,29.53,29.9499,29.53,29.86,55172,28.1666575201943,28.5671715565211,28.1666575201943,28.4814220641044,57842.4741676186,0.0,1.0
2023-09-21,29.06,29.5,29.06,29.5,61668,27.7183565031103,28.1380425616571,27.7183565031103,28.1380425616571,64652.8981542939,0.0,1.0
2023-09-22,29.16,29.3307,29.09,29.275,23525,27.8137396982346,27.9765588123117,27.7469714616476,27.9234303726275,24663.6736894299,0.0,1.0
2023-09-25,28.94,29.0199,28.7342,28.7342,38258,27.6038966689612,27.6801078418655,27.4075980533955,27.4075980533955,40109.7907762044,0.0,1.0
2023-09-26,28.5851,28.77,28.5639,28.75,38869,27.2653817094652,27.44174523725,27.2451604720988,27.4226685982251,40750.3648303699,0.0,1.0
2023-09-27,28.54,28.6395,28.3201,28.6395,43783,27.2223638884641,27.3172701676128,27.0126162423859,27.3172701676128,45902.2157340834,0.0,1.0
2023-09-28,28.7339,28.76,28.5,28.61,33268,27.4073119038101,27.4322069177375,27.1842106104144,27.2891321250511,34878.2612667355,0.0,1.0
2023-09-29,28.71,29.06,28.6614,29.06,38229,27.3845153201754,27.7183565031103,27.338159087345,27.7183565031103,40079.3870976925,0.0,1.0
2023-10-02,28.25,28.5,28.14,28.5,48244,26.9457526226038,27.1842106104144,26.8408311079671,27.1842106104144,50579.140211386,0.0,1.0
2023-10-03,27.9068,28.02,27.62,28.02,58734,26.6183974969373,26.726371273818,26.3448384933209,26.726371273818,61576.8846110511,0.0,1.0
2023-10-04,27.9566,27.96,27.71,27.96,495378,26.6658983281092,26.6691413567434,26.4306833689328,26.6691413567434,519355.636341016,0.0,1.0
2023-10-05,28.21,28.21,27.97,28.04,53386,26.9075993445541,26.9075993445541,26.6786796762559,26.7454479128428,55970.0269323657,0.0,1.0
2023-10-06,28.54,28.55,28.065,28.17,52617,27.2223638884641,27.2319022079766,26.7692937116239,26.8694460665044,55163.8052504457,0.0,1.0
2023-10-09,28.35,28.4599,28.21,28.23,20723,27.0411358177281,27.1459619491696,26.9075993445541,26.9266759835789,21726.0493035518,0.0,1.0
2023-10-10,28.8,28.81,28.68,28.68,34635,27.4703601957872,27.4798985152997,27.3559003616381,27.3559003616381,36311.4277676262,0.0,1.0
2023-10-11,28.9,28.9384,28.65,28.89,51713,27.5657433909115,27.6023705378392,27.3272854031008,27.5562050713991,54216.0492030388,0.0,1.0
2023-10-12,28.62,28.8443,28.5207,28.82,29571,27.2986704445636,27.5126149512273,27.2039549318052,27.4894368348121,31002.3164578164,0.0,1.0
2023-10-13,28.32,28.56,28.24,28.53,20203,27.0125208591908,27.241440527489,26.9362143030914,27.2128255689517,21180.8798957514,0.0,1.0
2023-10-16,28.5,28.5699,28.32,28.5699,45375,27.1842106104144,27.2508834638063,27.0125208591908,27.2508834638063,47571.2728441183,0.0,1.0
2023-10-17,28.43,28.6391,28.265,28.265,34060,27.1174423738275,27.3168886348323,26.9600601018724,26.9600601018724,35708.5962109238,0.0,1.0
2023-10-18,28.01,28.28,27.9509,28.28,86929,26.7168329543056,26.9743675811411,26.6604614859871,26.9743675811411,91136.598943611,0.0,1.0
2023-10-19,27.79,28.0274,27.64,27.91,91130,26.5069899250322,26.7334296302572,26.3639151323458,26.6214497591813,95540.9387170136,0.0,1.0
2023-10-20,27.5,27.7,27.5,27.7,138093,26.2303786591718,26.4211450494204,26.2303786591718,26.4211450494204,144777.075060338,0.0,1.0
2023-10-23,27.6,27.7175,27.32,27.41,78705,26.3257618542961,26.4378371085671,26.0586889079482,26.14453378356,82514.5350787069,0.0,1.0
2023-10-24,27.71,27.7485,27.53,27.6686,37236,26.4306833689328,26.4674058990556,26.2589936177091,26.3911947261513,39038.3232093352,0.0,1.0
2023-10-25,27.44,27.59,27.33,27.51,39230,26.1731487420973,26.3162235347837,26.0682272274606,26.2399169786843,41128.8382077082,0.0,1.0
2023-10-26,27.25,27.4,27.12,27.39,38794,25.9919206713612,26.1349954640476,25.8679225176996,26.1254571445351,40671.7346273217,0.0,1.0
2023-10-27,27.18,27.44,27.07,27.44,27416,25.9251524347742,26.1731487420973,25.8202309201375,26.1731487420973,28743.0086235668,0.0,1.0
2023-10-30,27.535,27.5799,27.36,27.535,38223,26.2637627774653,26.3065898320761,26.0968421859979,26.2637627774653,40073.0966814487,0.0,1.0
2023-10-31,27.67,27.7393,27.605,27.69,43436,26.3925300908831,26.4586306451042,26.3305310140523,26.4116067299079,45538.4199946472,0.0,1.0
2023-11-01,27.88,28.0199,27.67,27.71,94482,26.592834800644,26.7262758906229,26.3925300908831,26.4306833689328,99055.1845919115,0.0,1.0
2023-11-02,28.48,28.5373,28.34,28.47,53426,27.1651339713896,27.2197885421958,27.0315974982156,27.1555956518772,56011.9630406581,0.0,1.0
2023-11-03,28.9385,29.0231,28.84,28.89,22669,27.6024659210343,27.6831601041095,27.5085134738369,27.5562050713991,23766.2409719739,0.0,1.0
2023-11-06,28.78,28.91,28.6901,28.91,43668,27.4512835567624,27.5752817104239,27.3655340643457,27.5752817104239,45781.6494227428,0.0,1.0
2023-11-07,28.65,28.6696,28.515,28.57,72033,27.3272854031008,27.3459805093452,27.1985180896831,27.2509788470014,75519.5922155454,0.0,1.0
2023-11-08,28.59,28.76,28.55,28.69,50705,27.2700554860263,27.4322069177375,27.2319022079766,27.3654386811505,53159.2592740719,0.0,1.0
2023-11-09,28.66,28.97,28.645,28.87,55173,27.3368237226133,27.6325116274985,27.3225162433446,27.5371284323742,57843.5225703258,0.0,1.0
2023-11-10,28.79,28.81,28.4246,28.66,88407,27.4608218762748,27.4798985152997,27.1122916812908,27.3368237226133,92686.138145013,0.0,1.0
2023-11-13,28.81,28.8799,28.6,28.605,19839,27.4798985152997,27.5465713686915,27.2795938055387,27.2843629652949,20799.2613102911,0.0,1.0
2023-11-14,29.66,29.71,29.36,29.46,68623,28.2906556738559,28.338347271418,28.0045060884831,28.0998892836074,71944.5389836237,0.0,1.0
2023-11-15,29.69,29.78,29.59,29.78,94493,28.3192706323932,28.405115508005,28.2238874372689,28.405115508005,99066.7170216917,0.0,1.0
2023-11-16,29.54,29.6596,29.49,29.53,74836,28.1761958397068,28.2902741410754,28.1285042421446,28.1666575201943,78458.2650041307,0.0,1.0
2023-11-17,29.9262,29.9599,29.77,29.77,50955,28.5445657392767,28.5767098760335,28.3955771884926,28.3955771884926,53421.359950899,0.0,1.0
2023-11-20,30.06,30.21,29.9,30.21,76705,28.6721884543529,28.8152632470393,28.5195753421541,28.8152632470393,80417.7296640902,0.0,1.0
2023-11-21,29.91,30.065,29.9,30.06,99081,28.5291136616665,28.6769576141091,28.5195753421541,28.6721884543529,103876.788642823,0.0,1.0
2023-11-22,30.04,30.04,29.88,30.04,61150,28.6531118153281,28.6531118153281,28.5004987031292,28.6531118153281,64109.8255519081,0.0,1.0
2023-11-24,30.24,30.255,30.11,30.11,15682,28.8438782055766,28.8581856848452,28.7198800519151,28.7198800519151,16441.0512560102,0.0,1.0
2023-11-27,30.18,30.2295,30.115,30.1937,37530,28.786648288502,28.8338629700885,28.7246492116713,28.7997157862341,39346.553605284,0.0,1.0
2023-11-28,30.18,30.2609,30.106,30.106,33247,28.786648288502,28.8638132933576,28.7160647241101,28.7160647241101,34856.2448098821,0.0,1.0
2023-11-29,30.35,30.4542,30.27,30.28,40891,28.9487997202133,29.0481890095328,28.8724931641139,28.8820314836263,42870.2351045474,0.0,1.0
2023-11-30,30.34,30.34,30.195,30.27,67494,28.9392614007009,28.9392614007009,28.8009557677707,28.8724931641139,70760.8923270724,0.0,1.0
2023-12-01,30.66,30.66,30.29,30.32,40073,29.2444876250985,29.2444876250985,28.8915698031387,28.920184761676,42012.6416899691,0.0,1.0
2023-12-04,30.44,30.47,30.34,30.37,63132,29.0346445958251,29.0632595543624,28.9392614007009,28.9678763592381,66187.7597177934,0.0,1.0
2023-12-05,30.31,30.425,30.31,30.32,38146,28.9106464421636,29.0203371165565,28.9106464421636,28.920184761676,39992.3696729859,0.0,1.0
2023-12-06,30.47,30.68,30.4434,30.6399,51911,29.0632595543624,29.2635642641233,29.0378876244593,29.2253156028785,54423.6329390859,0.0,1.0
2023-12-07,30.61,30.6499,30.3999,30.51,14582,29.1967960275364,29.2348539223909,28.9963959345803,29.1014128324121,15287.8082779709,0.0,1.0
2023-12-08,30.62,30.71,30.45,30.45,45103,29.2063343470488,29.2921792226606,29.0441829153375,29.0441829153375,47286.1073077304,0.0,1.0
2023-12-11,30.72,30.7517,30.61,30.61,35920,29.301717542173,29.3319540150274,29.1967960275364,29.1967960275364,37658.6252465175,0.0,1.0
2023-12-12,30.7,30.8386,30.625,30.6671,37981,29.2826409031482,29.4148420115904,29.211103506805,29.2512598319523,39819.38322628,0.0,1.0
2023-12-13,31.17,31.35,30.6499,30.745,37909,29.7309419202322,29.9026316714559,29.2348539223909,29.3255633409541,39743.8982313538,0.0,1.0
2023-12-14,31.6,31.7,31.392,31.61,61080,30.1410896592665,30.2364728543908,29.9426926134081,30.150627978779,64036.4373623966,0.0,1.0
2023-12-15,31.25,31.545,31.25,31.44,87683,29.8072484763316,30.0886289019482,29.8072484763316,29.9884765470677,91927.0945849218,0.0,1.0
2023-12-18,31.37,31.5,31.26,31.5,178861,29.9217083104807,30.0457064641423,29.8167867958441,30.0457064641423,187518.356631886,0.0,1.0
2023-12-19,31.48,31.53,31.4,31.4,194664,30.1759932318584,30.2239220648188,30.0993070991217,30.0993070991217,203076.090086417,0.156593,1.0
2023-12-20,31.17,31.82,31.17,31.82,54723,29.878834467504,30.501909295989,29.878834467504,30.501909295989,57087.765985488,0.0,1.0
2023-12-21,31.66,31.685,31.5,31.61,91121,30.3485370305158,30.3725014469959,30.1951647650425,30.3006081975554,95058.6467182655,0.0,1.0
2023-12-22,31.73,31.89,31.66,31.8827,111477,30.4156373966603,30.5690096621335,30.3485370305158,30.5620120525213,116294.298352873,0.0,1.0
2023-12-26,31.86,32.05,31.7,32.05,66521,30.5402523623573,30.7223819276068,30.3868800968841,30.7223819276068,69395.5974840679,0.0,1.0
2023-12-27,32.1,32.11,31.91,32.01,73660,30.7703107605671,30.7798965271592,30.5881811953177,30.6840388612384,76843.0978289029,0.0,1.0
2023-12-28,32.02,32.22,31.96,32.22,89047,30.6936246278305,30.8853399596721,30.6361100282781,30.8853399596721,92895.0221608785,0.0,1.0
2023-12-29,32.0321,32.59,31.97,32.59,36866,30.7052234054069,31.2400133235789,30.6456957948701,31.2400133235789,38459.1045962576,0.0,1.0
2024-01-02,31.6456,31.76,31.56,31.66,54376,30.3347335266232,30.4443946964365,30.252679364595,30.3485370305158,56725.770941412,0.0,1.0
2024-01-03,31.295,31.4099,31.15,31.23,32710,29.9986565499049,30.1087970080479,29.8596629343198,29.9363490670564,34123.509774415,0.0,1.0
2024-01-04,31.37,31.5,31.29,31.29,43842,30.0705497993455,30.1951647650425,29.9938636666089,29.9938636666089,45736.5611595813,0.0,1.0
2024-01-05,31.39,31.62,31.29,31.34,27604,30.0897213325297,30.3101939641474,29.9938636666089,30.0417924995693,28796.8622382437,0.0,1.0
2024-01-08,31.74,31.78,31.44,31.45,35649,30.4252231632524,30.4635662296207,30.1376501654901,30.1472359320821,37189.5139085331,0.0,1.0
2024-01-09,31.55,31.61,31.4943,31.54,74221,30.2430935980029,30.3006081975554,30.189700878085,30.2335078314108,77428.3405370485,0.0,1.0
2024-01-10,31.71,31.7889,31.5862,31.65,39708,30.3964658634761,30.4720975618876,30.2777940730662,30.3389512639237,41423.9170321759,0.0,1.0
2024-01-11,31.66,31.795,31.42,31.73,37620,30.3485370305158,30.4779448795088,30.1184786323059,30.4156373966603,39245.6874874195,0.0,1.0
2024-01-12,31.786,31.95,31.73,31.935,25072,30.4693176895759,30.626524261686,30.4156373966603,30.6121456117979,26155.4459512117,0.0,1.0
2024-01-16,31.21,31.385,31.16,31.31,32781,29.9171775338723,30.0849284492336,29.8692487009119,30.0130351997931,34197.5779246438,0.0,1.0
2024-01-17,30.91,30.9585,30.76,30.81,31525,29.62960453611,29.6760955040816,29.4858180372288,29.5337468701892,32887.3019149628,0.0,1.0
2024-01-18,31.18,31.38,31.04,31.04,46120,29.8884202340961,30.0801355659376,29.754219501807,29.754219501807,48113.0012472032,0.0,1.0
2024-01-19,31.26,31.3,31.025,31.05,25842,29.9651063668327,30.003449433201,29.7398408519189,29.7638052683991,26958.7202565097,0.0,1.0
2024-01-22,31.4201,31.4999,31.384,31.44,30556,30.1185744899718,30.1950689073766,30.0839698725744,30.1376501654901,31876.4281463475,0.0,1.0
2024-01-23,31.34,31.38,31.24,31.29,25747,30.0417924995693,30.0801355659376,29.9459348336485,29.9938636666089,26859.6149850768,0.0,1.0
2024-01-24,31.5553,31.77,31.545,31.71,37457,30.2481740542967,30.4539804630286,30.2383007147069,30.3964658634761,39075.6437059084,0.0,1.0
2024-01-25,31.6454,31.68,31.535,31.68,41916,30.3345418112913,30.3677085636999,30.2287149481148,30.3677085636999,43727.3321829526,0.0,1.0
2024-01-26,31.8056,31.8819,31.78,31.855,60424,30.4881057920964,30.5612451911939,30.4635662296207,30.5354594790613,63035.1254848441,0.0,1.0
2024-01-29,31.93,31.9976,31.65,31.75,63360,30.6073527285018,30.6721525106643,30.3389512639237,30.4348089298444,66097.9999788119,0.0,1.0
2024-01-30,31.89,31.95,31.79,31.91,54562,30.5690096621335,30.626524261686,30.4731519962127,30.5881811953177,56919.8086307439,0.0,1.0
2024-01-31,31.76,32.2461,31.74,32.1,15400,30.4443946964365,30.9103588104774,30.4252231632524,30.7703107605671,16065.4861059612,0.0,1.0
2024-02-01,32.05,32.117,31.6967,31.82,31702,30.7223819276068,30.7866065637737,30.3837167939087,30.501909295989,33071.9506838429,0.0,1.0
2024-02-02,31.8,31.9099,31.6701,31.8,23015,30.4827377628048,30.5880853376518,30.3582186547738,30.4827377628048,24009.556021344,0.0,1.0
2024-02-05,31.53,31.7,31.42,31.63,94186,30.2239220648188,30.3868800968841,30.1184786323059,30.3197797307395,98256.0957387052,0.0,1.0
2024-02-06,31.77,31.77,31.56,31.57,25592,30.4539804630286,30.4539804630286,30.252679364595,30.2622651311871,26697.9169106337,0.0,1.0
2024-02-07,31.71,31.81,31.67,31.7,95859,30.3964658634761,30.4923235293969,30.3581227971078,30.3868800968841,100001.391729308,0.0,1.0
2024-02-08,31.699,31.7293,31.6,31.6999,39222,30.3859215202249,30.4149663929988,30.2910224309633,30.3867842392181,40916.9153277928,0.0,1.0
2024-02-09,31.87,31.87,31.66,31.74,75698,30.5498381289494,30.5498381289494,30.3485370305158,30.4252231632524,78969.1667044838,0.0,1.0
2024-02-12,31.86,31.98,31.8,31.91,47784,30.5402523623573,30.6552815614622,30.4827377628048,30.5881811953177,49848.9083173539,0.0,1.0
2024-02-13,31.3029,31.54,31.215,31.45,30367,30.0062293055127,30.2335078314108,29.9219704171683,30.1472359320821,31679.2608168652,0.0,1.0
2024-02-14,31.67,31.75,31.54,31.59,46487,30.3581227971078,30.4348089298444,30.2335078314108,30.2814366643712,48495.8605589493,0.0,1.0
2024-02-15,32.06,32.13,31.89,31.93,80526,30.7319676941988,30.7990680603434,30.5690096621335,30.6073527285018,84005.8009200411,0.0,1.0
2024-02-16,32.13,32.3,32.08,32.11,23168,30.7990680603434,30.9620260924087,30.751139227383,30.7798965271592,24169.1676690201,0.0,1.0
2024-02-20,32.19,32.34,32.16,32.25,48796,30.8565826598958,31.000369158777,30.8278253601196,30.9140972594483,50904.64026146,0.0,1.0
2024-02-21,32.38,32.38,32.11,32.19,37297,31.0387122251453,31.0387122251453,30.7798965271592,30.8565826598958,38908.7295645477,0.0,1.0
2024-02-22,32.62,32.67,32.5201,32.6,33332,31.2687706233551,31.3166994563155,31.1730088151003,31.249599090171,34772.3884989545,0.0,1.0
2024-02-23,32.66,32.7837,32.66,32.69,53316,31.3071136897234,31.4256896224674,31.3071136897234,31.3358709894997,55619.964754898,0.0,1.0
2024-02-26,32.6774,32.73,32.595,32.73,55256,31.3237929235937,31.374214055868,31.2448062068749,31.374214055868,57643.7987188955,0.0,1.0
2024-02-27,32.69,32.76,32.66,32.68,24667,31.3358709894997,31.4029713556442,31.3071136897234,31.3262852229076,25732.9445308925,0.0,1.0
2024-02-28,32.51,32.65,32.51,32.5315,36403,31.1633271908423,31.2975279231314,31.1633271908423,31.1839365890153,37976.0967996952,0.0,1.0
2024-02-29,32.69,32.78,32.52,32.78,58544,31.3358709894997,31.4221428888284,31.1729129574344,31.4221428888284,61073.8843238566,0.0,1.0
2024-03-01,32.99,32.99,32.67,32.67,33530,31.623443987262,31.623443987262,31.3166994563155,31.3166994563155,34978.9447488883,0.0,1.0
2024-03-04,32.9,32.96,32.8068,32.86,39104,31.5371720879333,31.5946866874858,31.4478327432951,31.498829021565,40793.8161485394,0.0,1.0
2024-03-05,32.8,32.97,32.6987,32.86,61280,31.4413144220125,31.6042724540778,31.3442106064348,31.498829021565,63928.1161411236,0.0,1.0
2024-03-06,33.22,33.29,33.155,33.17,68259,31.8439166188798,31.9110169850243,31.7816091360313,31.7959877859194,71208.7023445977,0.0,1.0
2024-03-07,33.58,33.64,33.46,33.59,88066,32.1890042161945,32.246518815747,32.0739750170896,32.1985899827866,91871.6298316611,0.0,1.0
2024-03-08,33.44,33.72,33.3969,33.66,56110,32.0548034839055,32.3232049484836,32.0134888298936,32.2656903489311,58534.7029484079,0.0,1.0
2024-03-11,33.29,33.33,33.2,33.3,53124,31.9110169850243,31.9493600513926,31.8247450856956,31.9206027516164,55419.6677852651,0.0,1.0
2024-03-12,33.6046,33.61,33.42,33.42,44169,32.212585202011,32.2177615159708,32.0356319507213,32.0356319507213,46077.6919359871,0.0,1.0
2024-03-13,33.5654,33.63,33.53,33.57,74759,32.1750089969701,32.2369330491549,32.1410753832341,32.1794184496025,77989.5893373736,0.0,1.0
2024-03-14,33.32,33.68,33.2462,33.68,327328,31.9397742848005,32.2848618821153,31.869031327351,32.2848618821153,341472.950395589,0.0,1.0
2024-03-15,33.32,33.44,33.2,33.33,91963,31.9397742848005,32.0548034839055,31.8247450856956,31.9493600513926,95937.0323871761,0.0,1.0
2024-03-18,33.35,33.79,33.3,33.79,32870,31.9685315845768,32.3903053146282,31.9206027516164,32.3903053146282,34290.4239157756,0.0,1.0
2024-03-19,33.3403,33.4199,33.195,33.2183,46728,31.9962315742979,32.0726226095709,31.8567891443334,31.8791498368191,48690.9070770527,0.038597,1.0
2024-03-20,33.7,33.75,33.3253,33.37,39465,32.3414307625858,32.3894150812246,31.9818362787062,32.0247342595694,41122.809617272,0.0,1.0
2024-03-21,33.65,33.76,33.6364,33.74,37820,32.2934464439469,32.3990119449524,32.2803947092772,32.3798182174969,39408.7079621242,0.0,1.0
2024-03-22,33.56,33.69,33.505,33.69,93209,32.207074670397,32.331833898858,32.1542919198943,32.331833898858,97124.438404062,0.0,1.0
2024-03-25,33.4584,33.56,33.45,33.48,52660,32.1095705349229,32.207074670397,32.1015091693915,32.1302997605748,54872.0931064371,0.0,1.0
2024-03-26,33.55,33.65,33.55,33.585,79710,32.1974778066692,32.2934464439469,32.1974778066692,32.2310668297164,83058.3847609972,0.0,1.0
2024-03-27,33.79,33.79,33.62,33.68,57677,32.4278025361357,32.4278025361357,32.2646558527636,32.3222370351303,60099.8426528671,0.0,1.0
2024-03-28,33.67,33.755,33.6631,33.75,46311,32.3126401714025,32.3942135130885,32.3060183354303,32.3894150812246,48256.3901225259,0.0,1.0
2024-04-01,33.58,33.73,33.485,33.73,45632,32.2262683978525,32.3702213537691,32.1350981924387,32.3702213537691,47548.8673116777,0.0,1.0
2024-04-02,33.23,33.3,33.1529,33.3,76473,31.8903781673806,31.957556213475,31.8163863480395,31.957556213475,79685.4078262167,0.0,1.0
2024-04-03,33.43,33.5,33.24,33.24,74584,32.082315441936,32.1494934880304,31.8999750311084,31.8999750311084,77717.0564422809,0.0,1.0
2024-04-04,33.17,33.7,33.145,33.7,47904,31.832796985014,32.3414307625858,31.8088048256945,32.3414307625858,49916.3074092435,0.0,1.0
2024-04-05,33.3242,33.37,33.125,33.205,51491,31.9807806236962,32.0247342595694,31.789611098239,31.8663860080612,53653.9868238427,0.0,1.0
2024-04-08,33.4887,33.54,33.48,33.54,70351,32.138649032018,32.1878809429415,32.1302997605748,32.1878809429415,73306.240450645,0.0,1.0
2024-04-09,33.49,33.5901,33.34,33.5901,23777,32.1398966243026,32.2359612302176,31.9959436683861,32.2359612302176,24775.8024647125,0.0,1.0
2024-04-10,32.97,33.12,32.8937,32.99,47835,31.6408597104586,31.7848126663751,31.5676356402157,31.6600534379141,49844.408920365,0.0,1.0
2024-04-11,33.05,33.1399,32.79,33.03,18253,31.7176346202807,31.8039104251934,31.4681161633587,31.6984408928252,19019.7553260881,0.0,1.0
2024-04-12,32.5,32.82,32.4577,32.81,39587,31.1898071152534,31.496906754542,31.1492123816849,31.4873098908142,41249.9344816659,0.0,1.0
2024-04-15,32.44,32.97,32.35,32.97,49489,31.1322259328867,31.6408597104586,31.0458541593368,31.6408597104586,51567.8886392798,0.0,1.0
2024-04-16,32.08,32.2615,31.9993,32.075,47819,30.786738838687,30.960921915346,30.7092921484039,30.7819404068231,49827.7368070019,0.0,1.0
2024-04-17,32.1507,32.245,32.02,32.11,103329,30.8545886652423,30.9450870901952,30.7291576563204,30.8155294298703,107669.550106249,0.0,1.0
2024-04-18,32.1,32.275,32.039,32.12,32113,30.8059325661425,30.9738776813785,30.7473916974031,30.8251262935981,33461.9735269089,0.0,1.0
2024-04-19,32.05,32.18,31.97,32.1,31101,30.7579482475037,30.8827074759647,30.6811733376815,30.8059325661425,32407.4623566902,0.0,1.0
2024-04-22,32.37,32.4907,32.15,32.29,43004,31.0650478867923,31.1808820319865,30.8539168847814,30.9882729769702,44810.4726917818,0.0,1.0
2024-04-23,32.76,32.77,32.6596,32.665,26641,31.4393255721754,31.4489224359032,31.3429730603486,31.3481553667616,27760.1107567146,0.0,1.0
2024-04-24,32.59,32.74,32.49,32.74,18370,31.2761788888033,31.4201318447198,31.1802102515256,31.4201318447198,19141.670155056,0.0,1.0
2024-04-25,32.42,32.4627,32.1047,32.18,16622,31.1130322054312,31.1540108135488,30.8104430920946,30.8827074759647,17320.2417701329,0.0,1.0
2024-04-26,32.69,32.77,32.645,32.7,39075,31.372147526081,31.4489224359032,31.328961639306,31.3817443898088,40716.4268540454,0.0,1.0
2024-04-29,32.86,32.9285,32.81,32.88,53576,31.5352942094531,31.6010327259883,31.4873098908142,31.5544879369086,55826.571596477,0.0,1.0
2024-04-30,32.4541,32.81,32.45,32.77,68287,31.1457575107429,31.4873098908142,31.1418227966145,31.4489224359032,71155.5378267998,0.0,1.0
2024-05-01,32.35,32.79,32.2868,32.33,53416,31.0458541593368,31.4681161633587,30.9852019805773,31.0266604318813,55659.8504628456,0.0,1.0
2024-05-02,32.78,32.8497,32.58,32.75,31908,31.4585192996309,31.5254094398135,31.2665820250755,31.4297287084476,33248.3620744436,0.0,1.0
2024-05-03,33.12,33.15,32.985,33.15,21556,31.7848126663751,31.8136032575584,31.6552550060502,31.8136032575584,22461.5047284915,0.0,1.0
2024-05-06,33.3701,33.3899,33.27,33.33,32393,32.0248302282066,32.0438320183876,31.9287656222917,31.9863468046583,33753.7355107638,0.0,1.0
2024-05-07,33.4307,33.525,33.3682,33.45,51740,32.0829872223969,32.1734856473498,32.0230068240984,32.1015091693915,53913.4465880567,0.0,1.0
2024-05-08,33.39,33.44,33.32,33.32,28465,32.0439279870249,32.0919123056638,31.9767499409305,31.9767499409305,29660.7316801127,0.0,1.0
2024-05-09,33.6732,33.6899,33.46,33.46,20164,32.3157111677954,32.3317379302207,32.1111060331193,32.1111060331193,21011.0308658982,0.0,1.0
2024-05-10,33.68,33.79,33.6789,33.79,25761,32.3222370351303,32.4278025361357,32.3211813801202,32.4278025361357,26843.1445217419,0.0,1.0
2024-05-13,33.68,33.83,33.68,33.83,49594,32.3222370351303,32.4661899910468,32.3222370351303,32.4661899910468,51677.2993832253,0.0,1.0
2024-05-14,33.95,33.95,33.7983,33.88,42390,32.58135235578,32.58135235578,32.4357679330298,32.5141743096857,44170.6803414713,0.0,1.0
2024-05-15,34.22,34.28,34.035,34.035,14572,32.8404676764298,32.8980488587965,32.6629256974661,32.6629256974661,15184.1272454805,0.0,1.0
2024-05-16,34.1,34.1925,34.0826,34.1852,22114,32.7253053116966,32.8140763011785,32.7086067688103,32.8070705906572,23042.944682031,0.0,1.0
2024-05-17,34.185,34.21,33.9984,34.03,34368,32.8068786533826,32.8308708127021,32.6278011762224,32.6581272656022,35811.6995040265,0.0,1.0
2024-05-20,34.19,34.3,34.19,34.29,16174,32.8116770852465,32.917242586252,32.8116770852465,32.9076457225242,16853.422595965,0.0,1.0
2024-05-21,34.14,34.18,34.09,34.1077,36338,32.7636927666077,32.8020802215188,32.7157084479688,32.732694896767,37864.4534618632,0.0,1.0
2024-05-22,33.8399,34.22,33.7511,33.9476,43128,32.4756908861373,32.8404676764298,32.3904707362347,32.5790491084854,44939.6815703461,0.0,1.0
2024-05-23,33.6809,34.19,33.6173,34.19,20481,32.3231007528657,32.8116770852465,32.2620646995571,32.8116770852465,21341.3471119055,0.0,1.0
2024-05-24,34.01,34.12,33.77,33.93,72289,32.6389335381467,32.7444990391521,32.4086088086802,32.5621586283245,75325.6501817553,0.0,1.0
2024-05-28,33.96,34.17,33.8401,34.17,22881,32.5909492195078,32.792483357791,32.4758828234119,32.792483357791,23842.1641163766,0.0,1.0
2024-05-29,33.36,33.59,33.36,33.52,31072,32.0151373958416,32.2358652615803,32.0151373958416,32.1686872154859,32377.2441512195,0.0,1.0
2024-05-30,33.72,33.8699,33.7101,33.72,53010,32.3606244900413,32.5044814773206,32.3511235949508,32.3606244900413,55236.795586256,0.0,1.0
2024-05-31,34.02,34.03,33.8301,34.02,25943,32.6485304018744,32.6581272656022,32.4662859596841,32.6485304018744,27032.7898112477,0.0,1.0
2024-06-03,34.21,34.27,34.025,34.17,36221,32.8308708127021,32.8884519950687,32.6533288337383,32.792483357791,37742.5386328952,0.0,1.0
2024-06-04,34.13,34.155,33.97,34.05,65388,32.7540959028799,32.7780880621993,32.6005460832356,32.6773209930577,68134.7592868158,0.0,1.0
2024-06-05,34.2,34.299,34.1,34.28,61818,32.8212739489743,32.9162828998792,32.7253053116966,32.8980488587965,64414.7939926649,0.0,1.0
2024-06-06,34.395,34.405,34.22,34.32,40886,33.0084127916658,33.0180096553936,32.8404676764298,32.9364363137075,42603.501685336,0.0,1.0
2024-06-07,33.94,34.1797,33.94,34.12,9180,32.5717554920523,32.8017923156069,32.5717554920523,32.7444990391521,9565.62504210204,0.0,1.0
2024-06-10,33.97,34.23,33.5582,33.9,27938,32.6005460832356,32.8500645401576,32.205347234926,32.5333680371412,29111.5939462142,0.0,1.0
2024-06-11,33.62,33.755,33.5321,33.64,29050,32.2646558527636,32.3942135130885,32.1802994205965,32.2838495802192,30270.3058249526,0.0,1.0
2024-06-12,34.03,34.47,34.03,34.3,37691,32.6581272656022,33.0803892696241,32.6581272656022,32.917242586252,39274.2890481338,0.0,1.0
2024-06-13,33.56,33.86,33.5,33.85,35716,32.207074670397,32.4949805822301,32.1494934880304,32.4853837185023,37216.3250548711,0.0,1.0
2024-06-14,33.21,33.665,33.0152,33.25,52304,31.871184439925,32.3078417395386,31.6842375345081,31.9095718948361,54501.1385841074,0.0,1.0
2024-06-17,33.33,33.45,33.04,33.17,38493,31.9863468046583,32.1015091693915,31.708037756553,31.832796985014,40109.9787304612,0.0,1.0
2024-06-18,33.02,33.1699,32.71,32.97,40063,32.1054525206973,32.2512007742664,31.8040385206544,32.0568373594,41204.2240845907,0.434109,1.0
2024-06-20,33.06,33.31,33.0221,33.09,136220,32.1443446497351,32.3874204562213,32.1074943574718,32.1735137465134,140100.327104884,0.0,1.0
2024-06-21,32.85,32.9488,32.83,32.87,33832,31.9401609722867,32.03622453101,31.9207149077678,31.9596070368055,34795.7294568523,0.0,1.0
2024-06-24,33.21,33.2919,33.125,33.175,33035,32.2901901336268,32.3698217678317,32.2075443594215,32.2561595207187,33976.0263244005,0.0,1.0
2024-06-25,33.16,33.3,33.03,33.08,67110,32.2415749723295,32.3776974239618,32.1151755529567,32.1637907142539,69021.6778153631,0.0,1.0
2024-06-26,32.91,33.01,32.87,32.9,95597,31.9984991658433,32.0957294884378,31.9596070368055,31.9887761335839,98320.1510075289,0.0,1.0
2024-06-27,33.0,33.1299,32.98,33.08,54672,32.0860064561784,32.2123086452286,32.0665603916595,32.1637907142539,56229.3722175759,0.0,1.0
2024-06-28,32.94,33.11,32.88,33.02,33737,32.0276682626217,32.1929598110323,31.969330069065,32.1054525206973,34698.0233118298,0.0,1.0
2024-07-01,33.0,35.5,32.9601,33.24,69021,32.0860064561784,34.5167645210404,32.0472115574632,32.3193592304051,70987.1140589206,0.0,1.0
2024-07-02,33.04,33.25,32.81,32.89,75985,32.1248985852162,32.3290822626646,31.9012688432489,31.9790531013244,78149.4887319379,0.0,1.0
2024-07-03,33.39,33.49,33.31,33.31,26252,32.4652047142968,32.5624350368913,32.3874204562213,32.3874204562213,26999.8075697945,0.0,1.0
2024-07-05,33.6213,33.71,33.37,33.71,44299,32.6900984504579,32.7763417465992,32.4457586497779,32.7763417465992,45560.8896668568,0.0,1.0
2024-07-08,33.53,33.6336,33.47,33.6336,30643,32.6013271659291,32.702057780137,32.5429889723724,32.702057780137,31515.8884413078,0.0,1.0
2024-07-09,33.4295,33.5193,33.3561,33.4861,29797,32.5036106917217,32.5909235214115,32.4322436349373,32.5586430543101,30645.7895077391,0.0,1.0
2024-07-10,33.88,33.93,33.6566,33.6566,66567,32.9416332950098,32.990248456307,32.7244207543337,32.7244207543337,68463.2100601291,0.0,1.0
2024-07-11,34.04,34.17,33.97,34.09,34820,33.097201811161,33.2236012305338,33.0291405853448,33.1458169724582,35811.8733650862,0.0,1.0
2024-07-12,34.34,34.51,34.28,34.3,30077,33.3888927789444,33.554184327355,33.3305545853877,33.3500006499066,30933.7655141212,0.0,1.0
2024-07-15,34.08,34.362,34.08,34.3,44070,33.1360939401987,33.4102834499152,33.1360939401987,33.3500006499066,45325.3664330659,0.0,1.0
2024-07-16,34.35,34.44,34.04,34.13,53356,33.3986158112038,33.4861231015389,33.097201811161,33.184709101496,54875.8849875803,0.0,1.0
2024-07-17,34.17,34.25,34.0664,34.16,58497,33.2236012305338,33.3013854886094,33.1228706163259,33.2138781982743,60163.3301619026,0.0,1.0
2024-07-18,33.8,34.25,33.7121,34.23,47932,32.8638490369342,33.3013854886094,32.7783835833737,33.2819394240905,49297.3783496644,0.0,1.0
2024-07-19,33.6,33.8,33.6,33.78,14338,32.6693883917453,32.8638490369342,32.6693883917453,32.8444029724153,14746.4284982368,0.0,1.0
2024-07-22,33.97,34.0799,33.8478,34.03,38165,33.0291405853448,33.1359967098762,32.9103251311344,33.0874787789015,39252.1581556151,0.0,1.0
2024-07-23,33.82,33.9587,33.79,33.82,104553,32.8832951014531,33.0181535588916,32.8541260046748,32.8832951014531,107531.269268807,0.0,1.0
2024-07-24,33.4,33.8,33.4,33.77,23471,32.4749277465563,32.8638490369342,32.4749277465563,32.8346799401559,24139.5887349782,0.0,1.0
2024-07-25,33.24,33.49,33.148,33.4,35668,32.3193592304051,32.5624350368913,32.2299073336182,32.4749277465563,36684.0292701292,0.0,1.0
2024-07-26,33.65,33.7187,33.52,33.59,40181,32.7180035530425,32.7848007846649,32.5916041336697,32.6596653594858,41325.5854015661,0.0,1.0
2024-07-29,33.54,33.86,33.47,33.86,49656,32.6110501981886,32.9221872304909,32.5429889723724,32.9221872304909,51070.4877603883,0.0,1.0
2024-07-30,33.69,33.75,33.5621,33.71,38063,32.7568956820803,32.815233875637,32.6325380994819,32.7763417465992,39147.252610433,0.0,1.0
2024-07-31,34.09,34.2687,34.03,34.1,36220,33.1458169724582,33.3195675589345,33.0874787789015,33.1555400047177,37251.7533969967,0.0,1.0
2024-08-01,33.27,33.77,33.08,33.74,53476,32.3485283271835,32.8346799401559,32.1637907142539,32.8055108433775,54999.3032760296,0.0,1.0
2024-08-02,32.6405,33.05,32.4396,33.05,60016,31.7364634464512,32.1346216174756,31.5411277283589,32.1346216174756,61725.5999965255,0.0,1.0
2024-08-05,31.94,32.17,31.5,31.62,107382,31.0553650366769,31.2789947786442,30.6275516172612,30.7442280043745,110440.855419003,0.0,1.0
2024-08-06,32.1558,32.825,31.74,31.83,202470,31.2651880728358,31.915853391638,30.8609043914879,30.948411681823,208237.507186359,0.0,1.0
2024-08-07,32.1727,32.69,32.166,32.6632,30879,31.2816199973542,31.7845924561355,31.2751055657404,31.7585347296802,31758.6110752585,0.0,1.0
2024-08-08,32.8,32.81,32.3764,32.3764,62012,31.8915458109894,31.9012688432489,31.4796781644792,31.4796781644792,63778.4575277349,0.0,1.0
2024-08-09,32.98,33.23,32.6501,32.6501,67376,32.0665603916595,32.3096361981457,31.7457975574203,31.7457975574203,69295.2550214259,0.0,1.0
2024-08-12,33.11,33.11,32.69,32.87,64227,32.1929598110323,32.1929598110323,31.7845924561355,31.9596070368055,66056.5534353646,0.0,1.0
2024-08-13,33.5007,33.57,33.07,33.07,44889,32.5728386814089,32.6402192949669,32.1540676819945,32.1540676819945,46167.6962517334,0.0,1.0
2024-08-14,33.65,33.65,33.47,33.5,38461,32.7180035530425,32.7180035530425,32.5429889723724,32.5721580691508,39556.5899337904,0.0,1.0
2024-08-15,34.07,34.07,33.82,33.82,73320,33.1263709079393,33.1263709079393,32.8832951014531,32.8832951014531,75408.5742426228,0.0,1.0
2024-08-16,34.19,34.325,33.98,33.98,51569,33.2430472950527,33.3743082305552,33.0388636176043,33.0388636176043,53037.9809754202,0.0,1.0
2024-08-19,34.6,34.67,34.33,34.33,50061,33.6416916176901,33.7097528435062,33.379169746685,33.379169746685,51487.0244839052,0.0,1.0
2024-08-20,34.55,34.592,34.44,34.54,90820,33.5930764563928,33.6339131918825,33.4861231015389,33.5833534241334,93407.074641503,0.0,1.0
2024-08-21,34.79,34.864,34.591,34.67,37538,33.8264292306196,33.8983796693395,33.6329408886565,33.7097528435062,38607.2975984666,0.0,1.0
2024-08-22,34.72,35.01,34.5843,34.96,37003,33.7583680048034,34.0403359403274,33.6264264570427,33.9917207790302,38057.0577291295,0.0,1.0
2024-08-23,35.2499,35.31,34.83,34.9285,20086,34.2735914842316,34.3320269081109,33.8653213596574,33.9610932274129,20658.1645149662,0.0,1.0
2024-08-26,35.07,35.32,35.0501,35.0501,38656,34.0986741338841,34.3417499403703,34.0793252996878,34.0793252996878,39757.1446525208,0.0,1.0
2024-08-27,35.26,35.415,35.15,35.19,16971,34.2834117468136,34.4341187468351,34.1764583919597,34.2153505209975,17454.4314439655,0.0,1.0
2024-08-28,35.19,35.29,34.9301,35.23,34585,34.2153505209975,34.312580843592,33.9626489125744,34.2542426500353,35570.1792168727,0.0,1.0
2024-08-29,35.23,35.44,35.1604,35.27,38651,34.2542426500353,34.4584263274837,34.1865703455095,34.2931347790731,39752.0022238354,0.0,1.0
2024-08-30,35.32,35.52,35.16,35.36,59131,34.3417499403703,34.5362105855593,34.1861814242191,34.3806420694081,60815.3901192107,0.0,1.0
2024-09-03,34.73,35.39,34.7,35.39,30565,33.7680910370629,34.4098111661864,33.7389219402845,34.4098111661864,31435.6665538156,0.0,1.0
2024-09-04,34.74,35.08,34.6399,35.08,41968,33.7778140693223,34.1083971661435,33.6804865164052,34.1083971661435,43163.4894137261,0.0,1.0
2024-09-05,34.7,34.89,34.67,34.85,88285,33.7389219402845,33.923659553214,33.7097528435062,33.8847674241762,90799.8632980081,0.0,1.0
2024-09-06,34.135,34.67,33.99,34.67,40410,33.1895706176257,33.7097528435062,33.0485866498637,33.7097528435062,41561.1086353572,0.0,1.0
2024-09-09,34.41,34.58,34.4001,34.44,46131,33.4569540047605,33.6222455531711,33.4473282028237,33.4861231015389,47445.0755371854,0.0,1.0
2024-09-10,34.4125,34.535,34.08,34.4,42575,33.4593847628254,33.5784919080036,33.1360939401987,33.4472309725011,43787.7802561329,0.0,1.0
2024-09-11,34.49,34.5989,34.04,34.31,47612,33.5347382628361,33.6406220841415,33.097201811161,33.3597236821661,48968.2629137992,0.0,1.0
2024-09-12,34.89,34.89,34.45,34.49,22775,33.923659553214,33.923659553214,33.4958461337983,33.5347382628361,23423.7626619713,0.0,1.0
2024-09-13,34.9,35.16,34.87,34.93,27990,33.9333825854735,34.1861814242191,33.9042134886951,33.9625516822518,28787.3157808376,0.0,1.0
2024-09-16,35.16,35.35,35.02,35.12,27018,34.1861814242191,34.3709190371486,34.0500589725869,34.1472892951813,27787.6276443969,0.0,1.0
2024-09-17,34.98,35.1899,34.8591,35.09,89941,34.116282545306,34.3209997467428,33.9983677780182,34.2235664526811,92218.0245113743,0.10811,1.0
2024-09-18,34.89,35.6,34.82,34.98,87978,34.0285048029081,34.7209736596024,33.9602332254875,34.116282545306,90205.3274976006,0.0,1.0
2024-09-19,35.51,36.125,35.31,35.47,208957,34.6331959172045,35.2330104902567,34.4381342674315,34.5941835872499,214247.13698784,0.0,1.0
2024-09-20,35.13,35.62,35.06,35.31,44940,34.2625787826358,34.7404798245797,34.1943072052152,34.4381342674315,46077.7400911838,0.0,1.0
2024-09-23,35.38,35.43,35.195,35.2,38857,34.5064058448521,34.5551712572953,34.325973818812,34.3308503600563,39840.7375772837,0.0,1.0
2024-09-24,35.54,35.57,35.325,35.37,55633,34.6624551646705,34.6917144121365,34.4527638911645,34.4966527623634,57041.453371002,0.0,1.0
2024-09-25,35.4,35.69,35.2551,35.59,70334,34.5259120098294,34.8087514020003,34.3845898445688,34.7112205771138,72114.6366616226,0.0,1.0
2024-09-26,36.0782,36.2,35.8991,36.02,39750,35.1873660642098,35.3061586089216,35.012688356838,35.1306031241258,40756.3455412674,0.0,1.0
2024-09-27,35.81,36.16,35.7501,35.91,49165,34.9257883918641,35.2671462789669,34.8673674277571,35.0233192167506,50409.7038625513,0.0,1.0
2024-09-30,35.7352,35.83,35.5501,35.74,35569,34.852835334849,34.9452945568414,34.672305777984,34.8575168144435,36469.4957121343,0.0,1.0
2024-10-01,35.39,35.8,35.26,35.8,63184,34.5161589273407,34.9160353093755,34.3893688549882,34.9160353093755,64783.6210485394,0.0,1.0
2024-10-02,35.26,35.3899,35.2125,35.28,188356,34.3893688549882,34.5160613965158,34.3430417131671,34.4088750199655,193124.584170339,0.0,1.0
2024-10-03,35.04,35.33,34.92,35.33,53961,34.1748010402379,34.4576404324088,34.0577640503741,34.4576404324088,55327.1235660963,0.0,1.0
2024-10-04,35.27,35.27,34.9918,35.075,42391,34.3991219374769,34.3991219374769,34.1277911826426,34.2089368289482,43464.2073921979,0.0,1.0
2024-10-07,34.85,35.25,34.760139,35.25,34471,33.9894924729535,34.3796157724996,33.9018502984022,34.3796157724996,35343.6977900133,0.0,1.0
2024-10-08,34.9,35.23,34.8,35.23,32026,34.0382578853967,34.3601096075223,33.9407270605102,34.3601096075223,32836.7980453995,0.0,1.0
2024-10-09,34.9841,35.0788,34.85,34.85,66587,34.1202813091263,34.2126430002939,33.9894924729535,33.9894924729535,68272.7743536195,0.0,1.0
2024-10-10,34.85,34.93,34.69,34.8,67515,33.9894924729535,34.0675171328627,33.833443153135,33.9407270605102,69224.2684080168,0.0,1.0
2024-10-11,35.1,35.28,35.02,35.02,41519,34.2333195351698,34.4088750199655,34.1552948752606,34.1552948752606,42570.1310824624,0.0,1.0
2024-10-14,35.265,35.265,35.04,35.04,15446,34.3942453962326,34.3942453962326,34.1748010402379,34.1748010402379,15837.0443579979,0.0,1.0
2024-10-15,34.76,35.19,34.71,35.19,67717,33.9017147305556,34.3210972775677,33.8529493181124,34.3210972775677,69431.3824155473,0.0,1.0
2024-10-16,34.8,34.9,34.79,34.87,51611,33.9407270605102,34.0382578853967,33.9309739780216,34.0089986379308,52917.6289240341,0.0,1.0
2024-10-17,34.83,35.09,34.79186,35.09,87994,33.9699863079762,34.2235664526811,33.9327880513645,34.2235664526811,90221.7325675039,0.0,1.0
2024-10-18,35.01,35.22,34.8845,35.02,51616,34.1455417927719,34.3503565250336,34.0231406075393,34.1552948752606,52922.7555083789,0.0,1.0
2024-10-21,34.63,35.1,34.53,34.82,46076,33.7749246582031,34.2333195351698,33.6773938333166,33.9602332254875,47242.5000543255,0.0,1.0
2024-10-22,34.44,34.6,34.375,34.56,72673,33.5896160909187,33.7456654107372,33.5262210547425,33.7066530807826,74512.8528181265,0.0,1.0
2024-10-23,34.35,34.51,33.95,34.27,52317,33.5018383485209,33.6578876683393,33.1117150489748,33.4238136886117,53641.5026335216,0.0,1.0
2024-10-24,34.22,34.485,34.122,34.29,89900,33.3750482761684,33.6335049621177,33.2794680677796,33.443319853589,92175.9865197469,0.0,1.0
2024-10-25,34.14,34.38,34.055,34.38,29021,33.2970236162592,33.5310975959868,33.2141224151056,33.5310975959868,29755.7208541665,0.0,1.0
2024-10-28,34.41,34.4599,34.23,34.32,37969,33.5603568434528,33.6090247250712,33.384801358657,33.4725791010549,38930.2561976448,0.0,1.0
2024-10-29,34.2,34.58,34.17,34.25,34915,33.3555421111911,33.7261592457599,33.3262828637251,33.4043075236343,35798.9384798327,0.0,1.0
2024-10-30,34.13,34.23,34.035,34.035,34669,33.2872705337705,33.384801358657,33.1946162501283,33.1946162501283,35546.7105300679,0.0,1.0
2024-10-31,33.86,33.87,33.56,33.78,41730,33.0239373065769,33.0336903890656,32.7313448319173,32.9459126466677,42786.4729418136,0.0,1.0
2024-11-01,33.93,34.0907,33.77,34.0,48232,33.0922088839975,33.2489409195901,32.936159564179,33.160480461418,49453.083223809,0.0,1.0
2024-11-04,33.89,34.1999,33.8801,34.09,68859,33.0531965540429,33.3554445803662,33.0435410023791,33.2482582038159,70602.2942799026,0.0,1.0
2024-11-05,34.26,34.26,33.9809,34.01,32840,33.414060606123,33.414060606123,33.1418520738647,33.1702335439067,33671.4059767351,0.0,1.0
2024-11-06,33.75,33.8099,33.59,33.76,40997,32.9166533992017,32.9750743633087,32.7606040793833,32.9264064816904,42034.9156768639,0.0,1.0
2024-11-07,34.34,34.75,34.12,34.13,47259,33.4920852660322,33.891961648067,33.2775174512819,33.2872705337705,48455.4499103084,0.0,1.0
2024-11-08,34.24,34.24,33.79,33.99,64383,33.3945544411457,33.3945544411457,32.9556657291563,33.1507273789294,66012.9759744256,0.0,1.0
2024-11-11,34.02,34.0799,33.93,34.01,52598,33.1799866263953,33.2384075905024,33.0922088839975,33.1702335439067,53929.6166737003,0.0,1.0
2024-11-12,33.41,33.69,33.2601,33.69,49464,32.5850485945875,32.8581349042698,32.4388498880827,32.8581349042698,50716.2736063712,0.0,1.0
2024-11-13,33.3,33.35,33.06,33.22,97351,32.4777646872124,32.5265300996556,32.2436907074847,32.3997400273032,99815.6225103879,0.0,1.0
2024-11-14,33.33,33.53,33.2292,33.44,73144,32.5070239346783,32.7020855844514,32.4087128631927,32.6143078420535,74995.7770634079,0.0,1.0
2024-11-15,33.13,33.45,33.061,33.39,65023,32.3119622849053,32.6240609245422,32.2446660157336,32.5655424296102,66669.1787705617,0.0,1.0
2024-11-18,33.345,33.4599,33.145,33.23,103692,32.5216535584113,32.6337164762059,32.3265919086383,32.4094931097918,106317.156776481,0.0,1.0
2024-11-19,33.33,33.44,33.03,33.21,60006,32.5070239346783,32.6143078420535,32.2144314600188,32.3899869448145,61525.1640389759,0.0,1.0
2024-11-20,33.21,33.39,32.9703,33.17,97882,32.3899869448145,32.5655424296102,32.1562055575615,32.3509746148599,100360.065767807,0.0,1.0
2024-11-21,33.29,33.3097,33.0801,33.18,65225,32.4680116047237,32.4872251772264,32.2632944032869,32.3607276973485,66876.2927780923,0.0,1.0
2024-11-22,33.45,33.57,33.27,33.34,119080,32.6240609245422,32.741097914406,32.4485054397464,32.516777017167,122094.732756078,0.0,1.0
2024-11-25,33.58,33.82,33.49,33.82,204595,32.7508509968946,32.9849249766223,32.6630732544968,32.9849249766223,209774.704805424,0.0,1.0
2024-11-26,33.41,33.5245,33.29,33.5,217695,32.5850485945875,32.6967213890826,32.4680116047237,32.6728263369854,223206.355788836,0.0,1.0
2024-11-27,33.6699,33.7,33.515,33.56,59362,32.8385312084676,32.8678879867585,32.6874559607184,32.7313448319173,60864.859975364,0.0,1.0
2024-11-29,34.01,34.505,33.75,33.98,32220,33.1702335439067,33.653011127095,32.9166533992017,33.1409742964407,33035.7095179782,0.0,1.0
2024-12-02,34.1,34.2,33.8701,34.16,36912,33.2580112863046,33.3555421111911,33.0337879198904,33.3165297812365,37846.4962671512,0.0,1.0
2024-12-03,34.31,34.4599,34.221,34.29,66828,33.4628260185663,33.6090247250712,33.3760235844172,33.443319853589,68519.8757190394,0.0,1.0
2024-12-04,34.34,34.4391,34.29,34.36,74755,33.4920852660322,33.5887383134948,33.443319853589,33.5115914310095,76647.5625393068,0.0,1.0
2024-12-05,34.54,34.6696,34.4977,34.5687,93993,33.6871469158053,33.8135468648582,33.6458913768783,33.7151382625477,96372.6084644112,0.0,1.0
2024-12-06,34.56,34.68,34.49,34.68,47837,33.7066530807826,33.8236900706464,33.638381503362,33.8236900706464,49048.0830605687,0.0,1.0
2024-12-09,34.5019,34.7607,34.49,34.74,44835,33.6499876715235,33.9023974463298,33.638381503362,33.8822085655783,45970.0818199428,0.0,1.0
2024-12-10,34.19,34.75,34.19,34.42,56912,33.3457890287024,33.891961648067,33.3457890287024,33.5701099259414,58352.8336464054,0.0,1.0
2024-12-11,34.4337,34.4722,34.3285,34.38,61013,33.5834716489509,33.6210210165322,33.4808692211703,33.5310975959868,62557.6581260213,0.0,1.0
2024-12-12,34.06,34.3373,34.06,34.29,49344,33.2189989563499,33.4894519337603,33.2189989563499,33.443319853589,50593.2355820957,0.0,1.0
2024-12-13,33.995,34.25,33.93,34.12,14827,33.1556039201737,33.4043075236343,33.0922088839975,33.2775174512819,15202.37321611,0.0,1.0
2024-12-16,33.95,34.01,33.91,33.92,44193,33.1117150489748,33.1702335439067,33.0727027190202,33.0824558015088,45311.8283900687,0.0,1.0
2024-12-17,33.62,33.7326,33.5801,33.65,48849,32.9895693945034,33.1000579582696,32.9504175854956,33.0190068448852,49782.5042928155,0.204762,1.0
2024-12-18,32.76,33.6699,32.76,33.6,106680,32.1456958168927,33.0385336869717,32.1456958168927,32.9699444275822,108718.654587761,0.0,1.0
2024-12-19,32.7497,33.0799,32.705,33.01,125958,32.1355889589282,32.4595971627969,32.0917271578594,32.3910079034074,128365.057129408,0.0,1.0
2024-12-20,32.76,32.97,32.41,32.41,116238,32.1456958168927,32.351757969565,31.802258895772,31.802258895772,118459.307948746,0.0,1.0
2024-12-23,32.85,33.0,32.64,32.96,353249,32.234008168038,32.3811954199468,32.0279460153656,32.3419454861045,359999.587687215,0.0,1.0
2024-12-24,33.03,33.0481,32.8028,32.89,68996,32.4106328703286,32.4283934653922,32.187693246104,32.2732581018803,70314.5134227333,0.0,1.0
2024-12-26,33.125,33.3,33.01,33.03,74833,32.5038514632042,32.6755699237645,32.3910079034074,32.4106328703286,76263.0584811206,0.0,1.0
2024-12-27,33.11,33.17,32.98,33.05,86895,32.4891327380133,32.5480076387768,32.3615704530256,32.4302578372498,88555.5632771234,0.0,1.0
2024-12-30,32.87,32.989,32.6875,32.87,237854,32.2536331349591,32.3704016881402,32.0745553118034,32.2536331349591,242399.389466793,0.0,1.0
2024-12-31,32.85,33.0116,32.77,32.91,83187,32.234008168038,32.3925779007611,32.1555083003532,32.2928830688015,84776.7034045004,0.0,1.0
2025-01-02,32.77,32.96,32.6776,32.89,118708,32.1555083003532,32.3419454861045,32.0648409531774,32.2732581018803,120976.509643832,0.0,1.0
2025-01-03,32.9094,32.942,32.7238,32.8384,47916,32.2922943197939,32.3242830158754,32.1101746267653,32.2226256872237,48831.6746646716,0.0,1.0
2025-01-06,33.17,33.37,33.1,33.16,44553,32.5480076387768,32.7442573079886,32.4793202545527,32.5381951553163,45404.4077413624,0.0,1.0
2025-01-07,33.05,33.43,33.02,33.43,71301,32.4302578372498,32.8031322087522,32.400820386868,32.8031322087522,72663.5619681474,0.0,1.0
2025-01-08,32.95,33.0327,32.77,32.86,45668,32.3321330026439,32.4132822408629,32.1555083003532,32.2438206514986,46540.715389144,0.0,1.0
2025-01-10,32.48,32.77,32.4118,32.77,61801,31.8709462799961,32.1555083003532,31.8040251427949,32.1555083003532,62982.0169870477,0.0,1.0
2025-01-13,32.4,32.4189,32.17,32.17,134243,31.7924464123114,31.8109920060519,31.5667592927179,31.5667592927179,136808.383462925,0.0,1.0
2025-01-14,32.515,32.6,32.35,32.5,182589,31.9052899721082,31.9886960815232,31.7433839950085,31.8905712469173,186078.275426741,0.0,1.0
2025-01-15,32.88,33.13,32.79,33.13,133550,32.2634456184197,32.5087577049345,32.1751332672744,32.5087577049345,136102.140234304,0.0,1.0
2025-01-16,33.08,33.2,32.9777,33.08,90636,32.4596952876315,32.5774450891586,32.3593135818297,32.4596952876315,92368.0537796809,0.0,1.0
2025-01-17,33.1504,33.34,33.1374,33.186,64498,32.5287751711941,32.7148198576069,32.5160189426953,32.5637076123138,65730.556651682,0.0,1.0
2025-01-21,33.88,33.88,33.6,33.66,89362,33.2446939644787,33.2446939644787,32.9699444275822,33.0288193283457,91069.7076422155,0.0,1.0
2025-01-22,33.82,34.16,33.81,34.08,79212,33.1858190637152,33.5194435013752,33.1760065802546,33.4409436336905,80725.7411624087,0.0,1.0
2025-01-23,34.075,34.1004,33.84,33.88,55107,33.4360373919602,33.4609610999501,33.2054440306364,33.2446939644787,56160.0946603654,0.0,1.0
2025-01-24,34.2289,34.3599,34.17,34.18,35789,33.5870515124187,33.7155950457524,33.5292559848358,33.5390684682964,36472.9277187982,0.0,1.0
2025-01-27,34.23,34.232,34.03,34.05,105518,33.5881308855994,33.5900933822915,33.3918812163876,33.4115061833088,107534.448770073,0.0,1.0
2025-01-28,34.18,34.27,34.04,34.24,49115,33.5390684682964,33.6273808194417,33.4016936998482,33.59794336906,50053.5875522863,0.0,1.0
2025-01-29,34.25,34.3299,34.1,34.23,85121,33.6077558525206,33.6861575953707,33.4605686006117,33.5881308855994,86747.6621406527,0.0,1.0
2025-01-30,34.545,34.76,34.545,34.59,52682,33.897224114608,34.1081925090106,33.897224114608,33.9413802901806,53688.7529151897,0.0,1.0
2025-01-31,34.2313,34.6706,34.18,34.5,95515,33.5894065084493,34.020468906873,33.5390684682964,33.8530679390353,97340.2914599739,0.0,1.0
2025-02-03,33.855,34.0,33.57,33.6,55899,33.2201627558273,33.3624437660058,32.9405069772004,32.9699444275822,56967.2297787895,0.0,1.0
2025-02-04,34.2198,34.2521,34.01,34.01,34276,33.5781221524696,33.6098164740473,33.3722562494664,33.3722562494664,34931.0142918083,0.0,1.0
2025-02-05,34.57,34.62,34.4,34.48,26300,33.9217553232594,33.9708177405624,33.7549431044294,33.8334429721141,26802.5929476765,0.0,1.0
2025-02-06,34.7489,34.77,34.61,34.67,95922,34.0973006523694,34.1180049924712,33.9610052571018,34.0198801578653,97755.0692291643,0.0,1.0
2025-02-07,34.4,34.7799,34.37,34.75,20343,33.7549431044294,34.1277193510972,33.7255056540476,34.0983800255501,20731.7546895279,0.0,1.0
2025-02-10,34.634,34.68,34.57,34.57,28804,33.9845552174072,34.0296926413259,33.9217553232594,33.9217553232594,29354.4443826948,0.0,1.0
2025-02-11,34.78,34.8362,34.63,34.63,28737,34.1278174759318,34.1829636329803,33.980630224023,33.980630224023,29286.1640128281,0.0,1.0
2025-02-12,34.8909,34.9394,34.5339,34.56,90085,34.2366379175098,34.2842284622936,33.8863322579667,33.9119428397988,91806.5241707769,0.0,1.0
2025-02-13,35.2706,35.2782,34.9941,35.04,43024,34.6092179145084,34.6166754019384,34.3379027468231,34.3829420459072,43846.1885544042,0.0,1.0
2025-02-14,35.29,35.46,35.29,35.45,34602,34.6282541324219,34.7950663512519,34.6282541324219,34.7852538677914,35263.2441511597,0.0,1.0
2025-02-18,35.52,35.56,35.442,35.5,50380,34.8539412520155,34.8931911858578,34.7774038810229,34.8343162850943,51342.7616997696,0.0,1.0
2025-02-19,35.189,35.27,35.0997,35.2,52336,34.52914804947,34.6086291655007,34.4415225721669,34.5399417812766,53336.1408558781,0.0,1.0
2025-02-20,35.3196,35.33,35.1802,35.28,50319,34.6572990834653,34.6675040662643,34.5205130640246,34.6184416489613,51280.5959898909,0.0,1.0
2025-02-21,35.08,35.36,34.9933,35.36,52364,34.4221919797495,34.696941516646,34.3371177481462,34.696941516646,53364.6759358225,0.0,1.0
2025-02-24,35.07,35.5,35.03,35.5,70428,34.4123794962889,34.8343162850943,34.3731295624466,34.8343162850943,71773.8789398844,0.0,1.0
2025-02-25,35.29,35.42,35.1717,35.39,45587,34.6282541324219,34.7558164174096,34.5121724530831,34.7263789670278,46458.1674793052,0.0,1.0
2025-02-26,35.34,35.57,35.27,35.39,32088,34.6773165497249,34.9030036693184,34.6086291655007,34.7263789670278,32701.2016161613,0.0,1.0
2025-02-27,34.93,35.25,34.89,35.22,31437,34.2750047278407,34.5890041985796,34.2357547939983,34.5595667481978,32037.7610074564,0.0,1.0
2025-02-28,34.99,34.9952,34.65,34.89,45506,34.3338796286042,34.3389821200037,34.0002551909442,34.2357547939983,46375.6195694664,0.0,1.0
2025-03-03,35.29,35.69,35.145,35.62,51550,34.6282541324219,35.0207534708455,34.4859731222434,34.9520660866214,52535.1203974419,0.0,1.0
2025-03-04,35.2501,35.5845,34.73,35.07,101569,34.5891023234142,34.9172317703363,34.0787550586289,34.4123794962889,103509.98338793,0.0,1.0
2025-03-05,36.1061,36.16,35.74,35.74,19619,35.4290509076407,35.4819401934932,35.0698158881485,35.0698158881485,19993.9190509682,0.0,1.0
2025-03-06,35.77,36.179,35.75,35.93,27111,35.0992533385302,35.5005839120684,35.079628371609,35.2562530738997,27629.091156063,0.0,1.0
2025-03-07,36.1888,36.1957,35.85,35.85,27248,35.5102001458597,35.5169707594475,35.177753206215,35.177753206215,27768.7092257905,0.0,1.0
2025-03-10,35.36,35.64,35.117,35.64,53174,34.696941516646,34.9716910535426,34.4584981685537,34.9716910535426,54190.155034211,0.0,1.0
2025-03-11,35.23,35.4203,34.985,35.42,36837,34.5693792316584,34.7561107919134,34.3289733868739,34.7558164174096,37540.9549967132,0.0,1.0
2025-03-12,35.45,35.4953,35.21,35.46,48842,34.7852538677914,34.8297044178678,34.5497542647372,34.7950663512519,49775.3705228294,0.0,1.0
2025-03-13,35.15,35.36,35.053,35.23,159929,34.4908793639737,34.696941516646,34.3956982744059,34.5693792316584,162985.242871823,0.0,1.0
2025-03-14,35.7869,35.8,35.47,35.57,55768,35.1158364355786,35.128690788912,34.8048788347125,34.9030036693184,56833.7263690503,0.0,1.0
2025-03-17,36.1639,36.2085,35.86,35.86,53850,35.4857670620429,35.5295307382771,35.1875656896755,35.1875656896755,54879.073392866,0.0,1.0
2025-03-18,36.17,36.21,36.0,36.11,39787,35.4917526769538,35.5310026107962,35.3249404581238,35.4328777761903,40547.3294908443,0.0,1.0
2025-03-19,36.27,36.346,36.0101,36.07,46511,35.5898775115597,35.6644523858602,35.334851066419,35.3936278423479,47399.825117467,0.0,1.0
2025-03-20,36.02,36.03,35.77,35.77,85789,35.344565425045,35.3543779085056,35.0992533385302,35.0992533385302,87428.4276193238,0.0,1.0
2025-03-21,35.77,35.78,35.6209,35.67,45030,35.0992533385302,35.1090658219908,34.9529492101328,35.0011285039243,45890.5232104134,0.0,1.0
2025-03-24,35.82,35.84,35.6729,35.77,28392,35.1483157558332,35.1679407227544,35.0039741241279,35.0992533385302,28934.5710635144,0.0,1.0
2025-03-25,35.94,35.99,35.8436,35.97,53005,35.3527254862908,35.4019084655427,35.2579007022931,35.382235273842,53885.5116202774,0.088316,1.0
2025-03-26,35.51,35.7734,35.4,35.71,88150,34.9297518647242,35.1888477994234,34.8215493103699,35.1264837817319,89614.3354273643,0.0,1.0
2025-03-27,35.54,35.583,35.36,35.43,30376,34.9592616522753,35.001559014432,34.7822029269684,34.8510590979211,30880.6018484586,0.0,1.0
2025-03-28,35.2183,35.4231,35.1201,35.39,78746,34.6428183637684,34.8442718467843,34.5462229925176,34.8117127145195,80054.1174992993,0.0,1.0
2025-03-31,34.89,35.0,34.71,34.77,39264,34.3198829220002,34.4280854763544,34.1428241966932,34.2018437717955,39916.2480569488,0.0,1.0
2025-04-01,35.0061,35.08,34.76,34.98,31415,34.4340857998232,34.5067782431575,34.1920071759451,34.4084122846537,31936.8615706257,0.0,1.0
2025-04-02,35.14,35.16,34.73,34.75,53678,34.5657978182598,34.5854710099606,34.162497388394,34.1821705800947,54569.6914018159,0.0,1.0
2025-04-03,34.52,35.0244,34.48,34.85,106062,33.9559288755359,34.4520867702294,33.9165824921343,34.2805365385986,107823.887057256,0.0,1.0
2025-04-04,32.3,33.3336,32.3,33.3336,110033,31.7722045967499,32.7889151438459,31.7722045967499,32.7889151438459,111860.852751891,0.0,1.0
2025-04-07,31.613,32.73,31.32,31.35,510503,31.0964304618284,32.1951782183166,30.808218203412,30.8377279909632,518983.404182368,0.0,1.0
2025-04-08,31.65,32.73,31.3,32.69,209697,31.1328258664748,32.1951782183166,30.7885450117112,32.155831834915,213180.457131163,0.0,1.0
2025-04-09,33.8,34.96,31.545,31.73,89710,33.247693974308,34.3887390929529,31.0295416100457,31.2115186332779,91200.2499284046,0.0,1.0
2025-04-10,33.43,33.57,32.75,33.31,112854,32.8837399278437,33.0214522697491,32.2148514100174,32.765700777639,114728.714807939,0.0,1.0
2025-04-11,34.25,34.34,33.552,33.59,69894,33.6903407875754,33.7788701502289,33.0037463972184,33.0411254614499,71055.0693177562,0.0,1.0
2025-04-14,34.67,34.8399,34.4388,34.48,62138,34.1034778132917,34.2706015767897,33.8760557172307,33.9165824921343,63170.2277343797,0.0,1.0
2025-04-15,34.96,35.07,34.8311,34.91,66460,34.3887390929529,34.4969416473071,34.2619453724414,34.3395561137009,67564.0241917486,0.0,1.0
2025-04-16,34.8487,35.14,34.73,34.96,54917,34.2792577811381,34.5657978182598,34.162497388394,34.3887390929529,55829.2734959112,0.0,1.0
2025-04-17,35.1863,35.39,34.9801,35.04,42088,34.6113412570471,34.8117127145195,34.4085106506122,34.467431859756,42787.1599485754,0.0,1.0
2025-04-21,35.04,35.57,34.82,35.57,87122,34.467431859756,34.9887714398265,34.2510267510475,34.9887714398265,88569.2584356533,0.0,1.0
2025-04-22,35.69,35.83,35.46,35.46,56601,35.1068105900311,35.2445229319365,34.8805688854722,34.8805688854722,57541.2478675469,0.0,1.0
2025-04-23,35.7,36.147,35.62,35.9,32515,35.1166471858815,35.5563430203938,35.0379544190784,35.3133791028893,33055.1346162309,0.0,1.0
2025-04-24,36.1501,36.2069,35.85,35.85,28341,35.5593923651074,35.6152642295376,35.2641961236373,35.2641961236373,28811.7967140889,0.0,1.0
2025-04-25,36.3,36.3,35.9901,36.18,47054,35.7068429369047,35.7068429369047,35.4020068315012,35.5888037867001,47835.6544435532,0.0,1.0
2025-04-28,36.58,36.6,36.27,36.27,54624,35.9822676207156,36.0019408124163,35.6773331493536,35.6773331493536,55531.4062210363,0.0,1.0
2025-04-29,36.7,36.855,36.53,36.6,57327,36.1003067709202,36.2527740066012,35.9330846414636,36.0019408124163,58279.3080776463,0.0,1.0
2025-04-30,36.7,36.94,36.305,36.305,56227,36.1003067709202,36.3363850713295,35.7117612348299,35.7117612348299,57161.0350320411,0.0,1.0
2025-05-01,36.58,36.88,36.513,36.88,22834,35.9822676207156,36.2773654962272,35.916362428518,36.2773654962272,23213.3152030452,0.0,1.0
2025-05-02,37.22,37.2289,37.0501,37.06,109239,36.6118097551403,36.6205643254472,36.4446859916423,36.4544242215341,111053.662935336,0.0,1.0
2025-05-05,37.28,37.38,37.1565,37.24,56936,36.6708293302427,36.7691952887465,36.5493473714904,36.6314829468411,57881.8128405266,0.0,1.0
2025-05-06,37.29,37.36,37.18,37.18,50877,36.680665926093,36.7495220970458,36.5724633717388,36.5724633717388,51722.1615829612,0.0,1.0
2025-05-07,37.12,37.6,36.9998,37.26,47599,36.5134437966365,36.985600397455,36.3952079145148,36.6511561385419,48389.7079070575,0.0,1.0
2025-05-08,37.1131,37.3699,37.0137,37.3446,33942,36.5066565454997,36.7592603269376,36.4088807827468,36.7343737394362,34505.8397399388,0.0,1.0
2025-05-09,37.28,37.39,37.1638,37.39,45368,36.6708293302427,36.7790318845969,36.5565280864612,36.7790318845969,46121.6468481981,0.0,1.0
2025-05-12,37.3402,37.48,37.14,37.48,38576,36.730045637262,36.8675612472504,36.5331169883372,36.8675612472504,39216.8190975157,0.0,1.0
2025-05-13,37.43,37.5499,37.33,37.4099,54604,36.8183782679985,36.9363190522446,36.7200123094946,36.7986067103392,55511.0739838435,0.0,1.0
2025-05-14,37.32,37.58,37.2338,37.58,41541,36.7101757136442,36.9659272057543,36.6253842574139,36.9659272057543,42231.0732613516,0.0,1.0
2025-05-15,37.7503,37.7559,37.5178,37.56,63748,37.1334444330864,37.1389529267626,36.9047435795649,36.9462540140535,64806.9728284018,0.0,1.0
2025-05-16,37.82,37.85,37.63,37.73,40656,37.2020055061636,37.2315152937147,37.0151101850062,37.1134761435101,41331.3717655692,0.0,1.0
2025-05-19,38.16,38.16,37.74,37.74,28107,37.5364497650767,37.5364497650767,37.1233127393605,37.1233127393605,28573.9095389329,0.0,1.0
2025-05-20,38.4,38.4399,38.17,38.17,56230,37.772528065486,37.811776082929,37.5462863609271,37.5462863609271,57164.08486762,0.0,1.0
2025-05-21,38.19,38.55,38.1276,38.36,51185,37.5659595526279,37.9200770032418,37.5045791945215,37.7331816820844,52035.2780357305,0.0,1.0
2025-05-22,38.18,38.26,38.02,38.0393,28035,37.5561229567775,37.6348157235806,37.3987374231713,37.4177220531625,28500.7134850387,0.0,1.0
2025-05-23,38.33,38.39,37.9311,38.05,31296,37.7036718945333,37.7626914696356,37.3112900860614,37.4282472107225,31815.8847593284,0.0,1.0
2025-05-27,38.84,38.86,38.75,38.86,50626,38.205338282903,38.2250114746038,38.1168089202495,38.2250114746038,51466.9920061912,0.0,1.0
2025-05-28,38.48,38.57,38.4024,38.52,147491,37.8512208322891,37.9397501949426,37.7748888484901,37.8905672156906,149941.099790328,0.0,1.0
2025-05-29,38.64,38.7,38.5,38.7,34294,38.0086063658953,38.0676259409976,37.8708940239899,38.0676259409976,34863.6871145325,0.0,1.0
2025-05-30,38.72,38.745,38.53,38.62,20445,38.0872991326984,38.1118906223243,37.900403811541,37.9889331741945,20784.6294703626,0.0,1.0
2025-06-02,39.14,39.14,38.74,38.84,66388,38.5004361584146,38.5004361584146,38.1069723243992,38.205338282903,67490.8281378545,0.0,1.0
2025-06-03,38.8,38.885,38.7038,38.79,134226,38.1659918995015,38.2496029642298,38.0713638474208,38.1561553036511,136455.743472188,0.0,1.0
2025-06-04,39.05,39.14,38.92,38.92,73758,38.4119067957611,38.5004361584146,38.2840310497061,38.2840310497061,74983.2575434096,0.0,1.0
2025-06-05,39.0314,39.195,38.97,39.17,50043,38.3936107274794,38.5545374355918,38.3332140289581,38.5299459459658,50874.3072920205,0.0,1.0
2025-06-06,39.1,39.1999,39.0184,39.13,102955,38.4610897750131,38.5593573675585,38.3808231528739,38.4905995625642,104665.274009351,0.0,1.0
2025-06-09,39.13,39.24,39.09,39.12,54982,38.4905995625642,38.5988021169185,38.4512531791627,38.4807629667139,55895.353266788,0.0,1.0
2025-06-10,39.16,39.27,39.06,39.22,73416,38.5201093501154,38.6283119044697,38.4217433916115,38.5791289252177,74635.5762874123,0.0,1.0
2025-06-11,39.16,39.3,39.1,39.26,23882,38.5201093501154,38.6578216920208,38.4610897750131,38.6184753086193,24278.7244319492,0.0,1.0
2025-06-12,39.42,39.489,39.365,39.37,24009,38.7758608422255,38.8437333535931,38.7217595650483,38.7266778629735,24407.8341381236,0.0,1.0
2025-06-13,38.965,39.159,38.87,38.87,43798,38.3282957310329,38.5191256905304,38.2348480704542,38.2348480704542,44525.5662285616,0.0,1.0
2025-06-16,39.11,39.46,39.11,39.29,30878,38.4709263708635,38.815207225627,38.4709263708635,38.6479850961704,31390.9410019984,0.0,1.0
2025-06-17,38.59,39.01,38.59,39.01,71179,37.9594233866434,38.3725604123596,37.9594233866434,38.3725604123596,72361.415557395,0.0,1.0
2025-06-18,38.73,38.9176,38.6496,38.84,62900,38.0971357285488,38.281670266702,38.0180494979117,38.205338282903,63944.8859714262,0.0,1.0
2025-06-20,38.37,38.7087,38.37,38.67,31579,37.7430182779348,38.0761837793874,37.7430182779348,38.0381161534464,32103.5859156069,0.0,1.0
2025-06-23,38.76,38.76,38.17,38.17,39468,38.1266455160999,38.1266455160999,37.5462863609271,37.5462863609271,40123.6368763156,0.0,1.0
2025-06-24,38.64,38.74,38.515,38.525,47925,38.5030389216767,38.6026844675402,38.3784819893472,38.3884465439336,48095.4764055636,0.502646,1.0
2025-06-25,38.52,38.56,38.4001,38.51,93529,38.3834642666404,38.4233224849858,38.26398925715,38.373499712054,93861.6966663738,0.0,1.0
2025-06-26,38.98,38.99,38.8,38.88,62325,38.8418337776127,38.8517983321991,38.6624717950583,38.7421882317492,62546.699363104,0.0,1.0
2025-06-27,39.3,39.39,39.083,39.2087,40704,39.1606995243761,39.2503805156533,38.9444686898522,39.0697231410027,40848.7902266471,0.0,1.0
2025-06-30,39.41,39.449,39.17,39.27,36580,39.270309624826,39.3091713877128,39.0311603147535,39.130805860617,36710.1205407516,0.0,1.0
2025-07-01,39.34,39.41,39.265,39.33,206567,39.2005577427215,39.270309624826,39.1258235833239,39.1905931881352,207301.789768765,0.0,1.0
2025-07-02,39.44,39.44,39.1,39.23,42090,39.3002032885851,39.3002032885851,38.961408432649,39.0909476422716,42239.7204363104,0.0,1.0
2025-07-03,39.4449,39.5091,39.38,39.41,54049,39.3050859203324,39.3690583607768,39.2404159610669,39.270309624826,54241.2603911176,0.0,1.0
2025-07-07,39.11,39.46,38.97,39.46,33659,38.9713729872353,39.3201323977578,38.8318692230264,39.3201323977578,33778.7301061006,0.0,1.0
2025-07-08,39.3143,39.3585,39.1,39.22,51489,39.1749488374346,39.2189921687063,38.961408432649,39.0809830876853,51672.1540875549,0.0,1.0
2025-07-09,39.62,39.62,39.3832,39.57,44718,39.4795652711395,39.4795652711395,39.2436046185346,39.4297424982077,44877.0686260615,0.0,1.0
2025-07-10,39.635,39.7,39.45,39.7,30260,39.494512103019,39.5592817078303,39.3101678431714,39.5592817078303,30367.6393538311,0.0,1.0
2025-07-11,39.24,39.49,39.1501,39.49,87845,39.100912196858,39.3500260615169,39.0113308511266,39.3500260615169,88157.4778267447,0.0,1.0
2025-07-14,39.29,39.3599,39.09,39.0902,85460,39.1507349697897,39.2203872063484,38.9514438780626,38.9516431691544,85763.9940244022,0.0,1.0
2025-07-15,38.86,39.48,38.83,39.48,75211,38.7222591225765,39.3400615069305,38.6923654588174,39.3400615069305,75478.5367958028,0.0,1.0
2025-07-16,38.98,39.04,38.6888,38.97,34982,38.8418337776127,38.9016211051309,38.5516659480581,38.8318692230264,35106.4362153246,0.0,1.0
2025-07-17,39.1,39.12,38.88,38.94,31557,38.961408432649,38.9813375418217,38.7421882317492,38.8019755592673,31669.2529771596,0.0,1.0
2025-07-18,39.02,39.32,38.9183,39.32,38435,38.8816919959581,39.1806286335488,38.7803524758149,39.1806286335488,38571.7190536848,0.0,1.0
2025-07-21,39.2,39.38,39.125,39.17,32189,39.0610539785125,39.2404159610669,38.9863198191149,39.0311603147535,32303.5010958517,0.0,1.0
2025-07-22,39.4263,39.46,39.18,39.18,92929,39.2865518488018,39.3201323977578,39.0411248693398,39.0411248693398,93259.5623764763,0.0,1.0
2025-07-23,40.29,40.315,39.7784,39.82,90994,40.1471904284253,40.1721018148911,39.6374038157873,39.6788563628666,91317.6792915568,0.0,1.0
2025-07-24,40.04,40.21,40.04,40.1092,40477,39.8980765637664,40.0674739917344,39.8980765637664,39.967031281504,40620.9827536359,0.0,1.0
2025-07-25,39.97,40.0102,39.68,39.81,43213,39.8283246816619,39.868382191099,39.5393525986576,39.6688918082802,43366.7151155686,0.0,1.0
2025-07-28,39.37,39.63,39.26,39.62,34816,39.2304514064806,39.4895298257258,39.1208413060307,39.4795652711395,34939.8457284529,0.0,1.0
2025-07-29,39.33,39.5067,39.3,39.4,41944,39.1905931881352,39.3666668676761,39.1606995243761,39.2603450702396,42093.2010924353,0.0,1.0
2025-07-30,38.9661,39.36,38.8836,39.21,47981,38.8279830467377,39.2204868518942,38.7457754714003,39.0710185330989,48151.6756059541,0.0,1.0
2025-07-31,38.69,39.01,38.67,39.01,25839,38.5528616946084,38.8717274413718,38.5329325854357,38.8717274413718,25930.9131944363,0.0,1.0
2025-08-01,38.73,38.7699,38.45,38.73,57357,38.5927199129538,38.6324784857534,38.3137123845359,38.5927199129538,57561.0274427526,0.0,1.0
2025-08-04,39.205,39.21,39.06,39.06,97309,39.0660362558057,39.0710185330989,38.9215502143036,38.9215502143036,97655.1426927282,0.0,1.0
2025-08-05,39.25,39.3,39.08,39.24,45024,39.1108767514443,39.1606995243761,38.9414793234763,39.100912196858,45184.1571139092,0.0,1.0
2025-08-06,39.504,39.5325,39.35,39.44,62203,39.3639764379377,39.3923754185089,39.2105222973079,39.3002032885851,62424.2653908249,0.0,1.0
2025-08-07,39.76,39.96,39.62,39.96,51822,39.6190690353484,39.8183601270755,39.4795652711395,39.8183601270755,52006.3386184481,0.0,1.0
2025-08-08,39.9191,39.99,39.81,39.9,56681,39.7776050988173,39.8482537908346,39.6688918082802,39.7585727995574,56882.6228094681,0.0,1.0
2025-08-11,39.74,39.8515,39.6971,39.83,68764,39.5991399261757,39.7102447098136,39.5563919870003,39.6888209174529,69008.6038508541,0.0,1.0
2025-08-12,40.175,40.18,39.78,39.92,98979,40.0325980506822,40.0375803279754,39.6389981445211,39.7785019087301,99331.0831329428,0.0,1.0
2025-08-13,40.38,40.39,40.2726,40.34,61606,40.2368714197025,40.2468359742888,40.129852103445,40.197013201357,61825.1417723767,0.0,1.0
2025-08-14,40.34,40.34,40.1222,40.23,31361,40.197013201357,40.197013201357,39.9799852024662,40.0874031009071,31472.5557757931,0.0,1.0
2025-08-15,40.46,40.58,40.3409,40.58,16848,40.3165878563933,40.4361625114296,40.1979100112698,40.4361625114296,16907.9308603221,0.0,1.0
2025-08-18,40.48,40.53,40.28,40.53,29498,40.336516965566,40.3863397384978,40.1372258738389,40.3863397384978,29602.9288056613,0.0,1.0
2025-08-19,40.48,40.63,40.3901,40.63,38715,40.336516965566,40.4859852843613,40.2469356198347,40.4859852843613,38852.7150556369,0.0,1.0
2025-08-20,40.57,40.71,40.4456,40.71,32955,40.4261979568432,40.5657017210522,40.302238897789,40.5657017210522,33072.2258726208,0.0,1.0
2025-08-21,40.4,40.5,40.23,40.5,98223,40.2568005288752,40.3564460747387,40.0874031009071,40.3564460747387,98572.393927672,0.0,1.0
2025-08-22,40.89,41.09,40.4585,40.5785,69551,40.7450637036066,40.9443547953337,40.3150931732054,40.4346678282416,69798.4033277696,0.0,1.0
2025-08-25,40.42,40.85,40.4008,40.85,45549,40.2767296380479,40.7052054852612,40.2575976932421,40.7052054852612,45711.0246175695,0.0,1.0
2025-08-26,40.45,40.4799,40.33,40.35,80176,40.306623301807,40.3364173200202,40.1870486467707,40.2069777559434,80461.1980447047,0.0,1.0
2025-08-27,40.39,40.4,40.11,40.15,44178,40.2468359742888,40.2568005288752,39.9678284458709,40.0076866642163,44335.1477651538,0.0,1.0
2025-08-28,40.545,40.6284,40.4176,40.47,36235,40.4012865703773,40.4843909556275,40.2743381449472,40.3265524109797,36363.8933240605,0.0,1.0
2025-08-29,40.3032,40.3976,40.24,40.36,22937,40.1603436404793,40.2544090357744,40.0973676554935,40.2169423105298,23018.590345632,0.0,1.0
2025-09-02,39.88,39.91,39.63,39.85,138242,39.7386436903847,39.7685373541438,39.4895298257258,39.7087500266256,138733.747506686,0.0,1.0
2025-09-03,40.005,40.05,39.81,39.81,31684,39.8632006227141,39.9080411183527,39.6688918082802,39.6688918082802,31796.7047351879,0.0,1.0
2025-09-04,40.2999,40.35,40.08,40.08,38469,40.1570553374658,40.2069777559434,39.9379347821118,39.9379347821118,38605.8399967789,0.0,1.0
2025-09-05,40.55,40.8,40.3401,40.79,43210,40.4062688476705,40.6553827123294,40.1971128469029,40.645418157743,43363.7044441191,0.0,1.0
2025-09-08,40.8,40.9673,40.7401,40.9,67420,40.6553827123294,40.8220897105591,40.5956950303571,40.7550282581929,67659.8230414836,0.0,1.0
2025-09-09,40.8075,40.9574,40.6503,40.7199,72349,40.6628561282691,40.8122248015186,40.5062133301716,40.5755666300927,72606.3562329918,0.0,1.0
2025-09-10,40.79,40.92,40.6798,40.89,46437,40.645418157743,40.7749573673656,40.5356087662014,40.7450637036066,46602.1833666179,0.0,1.0
2025-09-11,41.19,41.21,40.94,40.94,79029,41.0440003411972,41.0639294503699,40.7948864765384,40.7948864765384,79310.1179938507,0.0,1.0
2025-09-12,41.085,41.1452,40.8954,40.8954,58289,40.9393725180405,40.9993591366504,40.7504445630832,40.7504445630832,58496.3427063934,0.0,1.0
2025-09-15,41.3944,41.3997,41.22,41.2235,30722,41.2476758369423,41.2529570508731,41.0738940049563,41.0773815990615,30831.2827570523,0.0,1.0
2025-09-16,41.26,41.3252,41.042,41.3174,59376,41.1137522233017,41.1787211192048,40.8965249333192,41.1709487666274,59587.2093282577,0.0,1.0
2025-09-17,41.05,41.34,40.9433,41.34,57643,40.9044965769883,41.1934686599926,40.7981747795519,41.1934686599926,57848.0447876037,0.0,1.0
2025-09-18,41.2,41.26,40.95,41.14,66009,41.0539648957836,41.1137522233017,40.8048510311247,40.9941775682655,66243.8039030747,0.0,1.0
2025-09-19,41.02,41.08,40.8301,41.01,39122,40.8746029132292,40.9343902407473,40.6853760216343,40.8646383586428,39261.1628156174,0.0,1.0
2025-09-22,41.18,41.2199,40.9018,41.075,27350,41.0340357866109,41.0737943594104,40.7568218780185,40.9294079634542,27447.2880478282,0.0,1.0
2025-09-23,40.98,41.21,40.83,41.09,56189,40.98,41.21,40.83,41.09,56189,0.145772,1.0
2025-09-24,40.69,40.83,40.5801,40.78,153035,40.69,40.83,40.5801,40.78,153035,0.0,1.0
2025-09-25,40.33,40.44,40.18,40.44,85761,40.33,40.44,40.18,40.44,85761,0.0,1.0
2025-09-26,40.61,40.71,40.41,40.41,63240,40.61,40.71,40.41,40.41,63240,0.0,1.0
2025-09-29,40.84,40.93,40.735,40.93,44166,40.84,40.93,40.735,40.93,44166,0.0,1.0
2025-09-30,40.9501,41.04,40.76,40.86,48646,40.9501,41.04,40.76,40.86,48646,0.0,1.0
2025-10-01,41.2198,41.31,41.09,41.23,55508,41.2198,41.31,41.09,41.23,55508,0.0,1.0
2025-10-02,41.31,41.39,41.0437,41.39,37471,41.31,41.39,41.0437,41.39,37471,0.0,1.0
2025-10-03,41.58,41.65,41.4835,41.54,43831,41.58,41.65,41.4835,41.54,43831,0.0,1.0
2025-10-06,41.705,41.9,41.6107,41.67,50941,41.705,41.9,41.6107,41.67,50941,0.0,1.0
2025-10-07,41.33,41.6229,41.2804,41.53,58197,41.33,41.6229,41.2804,41.53,58197,0.0,1.0
2025-10-08,41.45,41.5183,41.36,41.45,65832,41.45,41.5183,41.36,41.45,65832,0.0,1.0
2025-10-09,41.085,41.57,41.04,41.57,83492,41.085,41.57,41.04,41.57,83492,0.0,1.0
2025-10-10,40.5,41.06,40.44,41.05,38997,40.5,41.06,40.44,41.05,38997,0.0,1.0
2025-10-13,40.785,40.89,40.6218,40.72,50988,40.785,40.89,40.6218,40.72,50988,0.0,1.0
2025-10-14,41.065,41.15,40.47,40.47,71057,41.065,41.15,40.47,40.47,71057,0.0,1.0
2025-10-15,41.26,41.33,41.0,41.33,29152,41.26,41.33,41.0,41.33,29152,0.0,1.0
2025-10-16,41.27,41.54,41.18,41.44,58881,41.27,41.54,41.18,41.44,58881,0.0,1.0
2025-10-17,41.172,41.3,41.05,41.09,32189,41.172,41.3,41.05,41.09,32189,0.0,1.0
2025-10-20,41.5051,41.59,41.4292,41.53,19911,41.5051,41.59,41.4292,41.53,19911,0.0,1.0
2025-10-21,41.215,41.38,41.1199,41.31,45685,41.215,41.38,41.1199,41.31,45685,0.0,1.0
2025-10-22,41.15,41.37,40.98,41.14,46828,41.15,41.37,40.98,41.14,46828,0.0,1.0
2025-10-23,41.58,41.65,41.35,41.64,77447,41.58,41.65,41.35,41.64,77447,0.0,1.0
2025-10-24,41.625,41.71,41.54,41.71,42788,41.625,41.71,41.54,41.71,42788,0.0,1.0
2025-10-27,41.92,41.92,41.68,41.9,88953,41.92,41.92,41.68,41.9,88953,0.0,1.0
2025-10-28,41.725,41.89,41.57,41.81,56517,41.725,41.89,41.57,41.81,56517,0.0,1.0
2025-10-29,41.35,41.83,41.2402,41.83,38664,41.35,41.83,41.2402,41.83,38664,0.0,1.0
2025-10-30,41.27,41.46,41.26,41.26,47701,41.27,41.46,41.26,41.26,47701,0.0,1.0
2025-10-31,41.11,41.2485,41.0687,41.2332,30947,41.11,41.2485,41.0687,41.2332,30947,0.0,1.0
2025-11-03,41.17,41.38,40.98,41.38,58471,41.17,41.38,40.98,41.38,58471,0.0,1.0
2025-11-04,40.735,40.93,40.61,40.73,46181,40.735,40.93,40.61,40.73,46181,0.0,1.0
2025-11-05,40.98,41.05,40.6601,40.73,57927,40.98,41.05,40.6601,40.73,57927,0.0,1.0
2025-11-06,40.76,40.99,40.741,40.91,59073,40.76,40.99,40.741,40.91,59073,0.0,1.0
2025-11-07,41.03,41.03,40.6137,40.9,80372,41.03,41.03,40.6137,40.9,80372,0.0,1.0
2025-11-10,41.47,41.5,41.1701,41.32,46334,41.47,41.5,41.1701,41.32,46334,0.0,1.0
2025-11-11,41.7,41.78,41.537,41.5715,37145,41.7,41.78,41.537,41.5715,37145,0.0,1.0
2025-11-12,42.009,42.04,41.799,41.83,35687,42.009,42.04,41.799,41.83,35687,0.0,1.0
2025-11-13,41.51,42.02,41.4801,42.02,26659,41.51,42.02,41.4801,42.02,26659,0.0,1.0
2025-11-14,41.4644,41.55,41.2,41.31,39168,41.4644,41.55,41.2,41.31,39168,0.0,1.0
2025-11-17,40.93,41.4099,40.8083,41.16,96428,40.93,41.4099,40.8083,41.16,96428,0.0,1.0
2025-11-18,40.52,40.67,40.2796,40.55,48768,40.52,40.67,40.2796,40.55,48768,0.0,1.0
2025-11-19,40.44,40.6799,40.3001,40.48,63929,40.44,40.6799,40.3001,40.48,63929,0.0,1.0
2025-11-20,39.9457,40.85,39.9,40.85,59664,39.9457,40.85,39.9,40.85,59664,0.0,1.0
2025-11-21,40.52,40.6,40.16,40.205,62012,40.52,40.6,40.16,40.205,62012,0.0,1.0
2025-11-24,40.64,40.79,40.5,40.79,55538,40.64,40.79,40.5,40.79,55538,0.0,1.0
2025-11-25,41.215,41.33,40.8518,41.04,78768,41.215,41.33,40.8518,41.04,78768,0.0,1.0
2025-11-26,41.67,41.78,41.41,41.48,53717,41.67,41.78,41.41,41.48,53717,0.0,1.0