date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-02,24.8222,27.1,24.3799,24.76,530191,24.0842531837442,26.2943357671548,23.6551024564449,24.0239023466698,546436.168885766,0.0,1.0
2022-11-03,24.03,24.43,24.03,24.11,1328284,23.3156047411339,23.7037130181399,23.3156047411339,23.3932263965351,1368982.91399186,0.0,1.0
2022-11-04,24.351,24.619,24.01,24.4999,58904,23.6270616334312,23.8870941790252,23.2961993272836,23.7715349395467,60708.8315192961,0.0,1.0
2022-11-07,24.6242,24.73,24.39,24.73,80268,23.8921395866263,23.9947942258944,23.6649021904393,23.9947942258944,82727.429179527,0.0,1.0
2022-11-08,24.7443,24.97,24.6962,24.8339,28661,24.0086690967973,24.2276591920979,23.9619990764874,24.0956053508467,29539.1793456225,0.0,1.0
2022-11-09,24.2585,24.66,24.2,24.58,871828,23.5373115943736,23.9268752774183,23.4805507588614,23.8492536220171,898541.001728318,0.0,1.0
2022-11-10,25.7,27.21,25.32,25.38,213863,24.9359567976338,26.4010655433314,24.5672539344782,24.6254701760291,220415.809371371,0.0,1.0
2022-11-11,25.9456,26.01,25.7399,25.79,27555,25.1742552797155,25.2367407123135,24.9746705982652,25.0232811599602,28399.2912622947,0.0,1.0
2022-11-14,25.707,26.03,25.707,25.755,40660,24.9427486924814,25.2561461261638,24.9427486924814,24.9893216857222,41905.8313454873,0.0,1.0
2022-11-15,25.9664,26.15,25.82,26.05,56269,25.1944369101198,25.3725786092656,25.0523892807356,25.2755515400141,57993.0945395776,0.0,1.0
2022-11-16,25.6815,25.99,25.62,25.9,60139,24.9180067898223,25.2173352984632,24.8583351422326,25.1300109361368,61981.6721910049,0.0,1.0
2022-11-17,25.5313,25.57,25.32,25.4099,43783,24.7722721318066,24.8098216076069,24.5672539344782,24.6544812697353,45124.5207525693,0.0,1.0
2022-11-18,25.75,25.8,25.5197,25.72,183552,24.9844703322596,25.0329838668853,24.7610169917734,24.9553622114841,189176.073662737,0.0,1.0
2022-11-21,25.5969,25.67,25.49,25.55,38698,24.8359218892356,24.9068486768584,24.7321999522057,24.7904161937566,39883.7152338333,0.0,1.0
2022-11-22,25.9346,25.95,25.65,25.74,135111,25.1635823020978,25.1785244707626,24.8874432630081,24.9747676253344,139250.830765375,0.0,1.0
2022-11-23,26.115,26.19,25.97,25.99,51819,25.3386191350275,25.4113894369662,25.1979298846129,25.2173352984632,53406.7455605462,0.0,1.0
2022-11-25,26.0671,26.18,26.0601,26.07,4631,25.2921431688561,25.401686730041,25.2853512740085,25.2949569538644,4772.89485885271,0.0,1.0
2022-11-28,25.7088,26.05,25.66,26.05,21573,24.944495179728,25.2755515400141,24.8971459699332,25.2755515400141,22234.0014662124,0.0,1.0
2022-11-29,25.6666,25.7814,25.598,25.7657,49674,24.9035497565038,25.0149368320046,24.8369891869973,24.9997035821321,51196.022288631,0.0,1.0
2022-11-30,26.44,26.44,25.55,25.73,240373,25.6539571100949,25.6539571100949,24.7904161937566,24.9650649184093,247738.081603758,0.0,1.0
2022-12-01,26.5147,26.54,26.41,26.5,50383,25.7264363308258,25.7509841793464,25.6248489893194,25.7121733516458,51926.7462046159,0.0,1.0
2022-12-02,26.4992,26.59,26.22,26.22,45227,25.7113971350918,25.7994977139721,25.4404975577416,25.4404975577416,46612.7652302595,0.0,1.0
2022-12-05,26.01,26.32,25.89,26.3,104674,25.2367407123135,25.5375246269931,25.1203082292117,25.5181192131428,107881.234389019,0.0,1.0
2022-12-06,25.592,25.93,25.46,25.93,28178,24.8311675628422,25.1591190569123,24.7030918314303,25.1591190569123,29041.3801193591,0.0,1.0
2022-12-07,25.552,25.61,25.5001,25.52,66511,24.7923567351416,24.8486324353075,24.7419996862001,24.7613080729812,68548.91167289,0.0,1.0
2022-12-08,25.7264,25.96,25.56,25.56,124401,24.9615719439162,25.1882271776877,24.8001189006817,24.8001189006817,128212.674009099,0.0,1.0
2022-12-09,25.5698,25.82,25.5698,25.6,74075,24.8096275534684,25.0523892807356,24.8096275534684,24.8389297283824,76344.6742970233,0.0,1.0
2022-12-12,25.8601,25.895,25.56,25.66,43240,25.0912971355055,25.1251595826743,24.8001189006817,24.8971459699332,44564.8831131054,0.0,1.0
2022-12-13,26.06,26.68,25.8,25.8,45662,25.2852542469392,25.8868220762985,25.0329838668853,25.0329838668853,47061.0937259626,0.0,1.0
2022-12-14,25.96,26.29,25.75,26.16,78829,25.1882271776877,25.5084165062177,24.9844703322596,25.3822813161907,81244.337902937,0.0,1.0
2022-12-15,25.245,25.56,25.17,25.56,65419,24.4944836325395,24.8001189006817,24.4217133306009,24.8001189006817,67423.4525526423,0.0,1.0
2022-12-16,24.98,25.08,24.8401,24.96,94582,24.2373618990231,24.3343889682746,24.1016210291402,24.2179564851728,97480.0132887081,0.0,1.0
2022-12-19,24.7068,24.95,24.63,24.91,180370,23.972283945828,24.2082537782476,23.8977671566429,24.169442950547,185896.576482674,0.0,1.0
2022-12-20,24.7593,24.91,24.59,24.7,106950,24.0746892255281,24.2212222723544,23.9100704808188,24.0170289091592,109991.331983307,0.053043,1.0
2022-12-21,25.1204,25.2017,24.8803,24.8803,186792,24.4258045752891,24.5048565773262,24.1923434967025,24.1923434967025,192103.795080186,0.0,1.0
2022-12-22,24.7842,24.845,24.45,24.845,48942,24.098900724307,24.1580195646988,23.7739415720219,24.1580195646988,50333.76128964,0.0,1.0
2022-12-23,24.9063,24.94,24.6799,24.8,133886,24.2176245797648,24.2503927528109,23.9974846872533,24.1142638440141,137693.309714044,0.0,1.0
2022-12-27,24.84,25.0,24.75,25.0,148105,24.153157817956,24.3087337137238,24.0656463765866,24.3087337137238,152316.654730132,0.0,1.0
2022-12-28,24.51,24.9,24.51,24.9,177040,23.8322825329349,24.2114987788689,23.8322825329349,24.2114987788689,182074.477927299,0.0,1.0
2022-12-29,25.0,25.7721,24.87,24.8847,254614,24.3087337137238,25.0594846457385,24.1823282984125,24.1966218338361,261854.446017744,0.0,1.0
2022-12-30,24.929,24.97,24.6861,24.97,112195,24.2396969099769,24.2795632332674,24.0035132532143,24.2795632332674,115385.483794924,0.0,1.0
2023-01-03,24.85,25.2,24.74,25.16,53860,24.1628813114415,24.5032035834336,24.0559228831011,24.4643096094917,55391.6142180542,0.0,1.0
2023-01-04,25.12,25.205,24.84,25.06,70414,24.4254156355497,24.5080653301764,24.153157817956,24.3670746746368,72416.35951634,0.0,1.0
2023-01-05,24.79,24.9696,24.78,24.93,41417,24.1045403505286,24.279174293528,24.0948168570431,24.2406692593254,42594.7732281684,0.0,1.0
2023-01-06,25.4021,25.4899,24.8874,24.899,30444,24.6997153867754,24.785087659578,24.1992471770772,24.2105264295204,31309.7345572678,0.0,1.0
2023-01-09,25.4188,25.7617,25.4188,25.54,36477,24.7159536208961,25.0493722125136,24.7159536208961,24.8338023619403,37514.2946868171,0.0,1.0
2023-01-10,25.6429,25.6429,25.43,25.49,49809,24.933857109906,24.933857109906,24.7268439335999,24.7851848945128,51225.4161267557,0.0,1.0
2023-01-11,25.93,25.94,25.79,25.79,35088,25.2130186078744,25.2227421013599,25.0768896990775,25.0768896990775,36085.7957609188,0.0,1.0
2023-01-12,26.057,26.16,25.925,25.925,35620,25.3365069751401,25.4366589580406,25.2081568611316,25.2081568611316,36632.9242192182,0.0,1.0
2023-01-13,26.25,26.26,25.49,25.49,25670,25.52417039941,25.5338938928955,24.7851848945128,24.7851848945128,26399.976549897,0.0,1.0
2023-01-17,26.1507,26.22,26.1362,26.1683,37828,25.4276161090991,25.4949999189536,25.4135170435452,25.4447294576336,38903.713008551,0.0,1.0
2023-01-18,25.74,26.37,25.74,26.28,67971,25.0282722316501,25.6408523212359,25.0282722316501,25.5533408798665,69903.8880433598,0.0,1.0
2023-01-19,25.5339,25.67,25.4226,25.609,28360,24.8278710309141,24.9602077772516,24.7196485484206,24.9008944669902,29166.4719499447,0.0,1.0
2023-01-20,26.01,26.01,25.63,25.64,12119,25.2908065557583,25.2908065557583,24.9213138033097,24.9310372967952,12463.627417538,0.0,1.0
2023-01-23,26.39,26.48,26.01,26.01,50918,25.6602993082069,25.7478107495763,25.2908065557583,25.2908065557583,52365.9527061806,0.0,1.0
2023-01-24,26.38,26.46,26.25,26.29,39027,25.6505758147214,25.7283637626053,25.52417039941,25.563064373352,40136.808913628,0.0,1.0
2023-01-25,26.37,26.41,25.955,26.14,122072,25.6408523212359,25.6797462951779,25.2373273415881,25.4172119710697,125543.355566772,0.0,1.0
2023-01-26,26.65,26.67,26.37,26.64,36182,25.9131101388296,25.9325571258006,25.6408523212359,25.9033866453441,37210.9057860683,0.0,1.0
2023-01-27,26.75,26.892,26.6291,26.63,112755,26.0103450736845,26.1484186811785,25.8927880374449,25.8936631518586,115961.408487871,0.0,1.0
2023-01-30,26.43,27.03,26.43,27.03,16589,25.6991932821488,26.2826028912782,25.6991932821488,26.2826028912782,17060.7405915949,0.0,1.0
2023-01-31,26.91,26.91,26.58,26.75,48517,26.1659209694523,26.1659209694523,25.8450456844312,26.0103450736845,49896.6755851716,0.0,1.0
2023-02-01,27.3,27.402,26.71,26.86,19496,26.5451372153864,26.6443168489384,25.9714510997426,26.1173035020249,20050.4068101594,0.0,1.0
2023-02-02,27.7502,27.94,27.56,27.5701,20564,26.9828888921032,27.1674407984578,26.7979480460092,26.8077687744295,21148.7774745649,0.0,1.0
2023-02-03,27.53,27.82,27.46,27.49,15798,26.7687775655527,27.0507588766319,26.7007131111543,26.7298835916107,16247.2469628077,0.0,1.0
2023-02-06,27.32,27.43,27.21,27.39,148102,26.5645842023574,26.6715426306978,26.457625774017,26.6326486567558,152313.569419277,0.0,1.0
2023-02-07,27.59,27.7,27.12,27.19,111675,26.8271185264656,26.934076954806,26.3701143326476,26.4381787870461,114850.696580045,0.0,1.0
2023-02-08,27.24,27.478,27.24,27.44,53530,26.4867962544735,26.7182153994282,26.4867962544735,26.6812661241833,55052.2300239963,0.0,1.0
2023-02-09,26.96,27.58,26.9545,27.58,18505,26.2145384368798,26.8173950329801,26.2091905154628,26.8173950329801,19031.225791034,0.0,1.0
2023-02-10,26.99,27.0138,26.82,26.93,19741,26.2437089173363,26.2668508318317,26.0784095280829,26.1853679564233,20302.3738633236,0.0,1.0
2023-02-13,27.32,27.3238,27.0,27.01,41475,26.5645842023574,26.5682791298819,26.2534324108218,26.2631559043072,42654.4225713665,0.0,1.0
2023-02-14,27.31,27.47,27.1,27.28,115931,26.5548607088719,26.7104366046398,26.3506673456766,26.5256902284155,119227.72424644,0.0,1.0
2023-02-15,27.49,27.52,26.56,26.56,22799,26.7298835916107,26.7590540720672,25.8255986974602,25.8255986974602,23447.3340615934,0.0,1.0
2023-02-16,27.16,27.44,27.16,27.24,43816,26.4090083065896,26.6812661241833,26.4090083065896,26.4867962544735,45061.9934752741,0.0,1.0
2023-02-17,27.12,27.14,26.94,27.1,24070,26.3701143326476,26.3895613196186,26.1950914499088,26.3506673456766,24754.4774271921,0.0,1.0
2023-02-21,26.49,26.92,26.49,26.92,65696,25.7575342430618,26.1756444629378,25.7575342430618,26.1756444629378,67564.1939782638,0.0,1.0
2023-02-22,26.5,26.66,26.41,26.59,91357,25.7672577365473,25.9228336323151,25.6797462951779,25.8547691779167,93954.9145955955,0.0,1.0
2023-02-23,26.63,26.78,26.33,26.78,56160,25.8936631518586,26.039515554141,25.601958347294,26.039515554141,57757.0192069426,0.0,1.0
2023-02-24,26.36,26.4155,26.18,26.34,44070,25.6311288277504,25.6850942165949,25.4561059450116,25.6116818407794,45323.2164610036,0.0,1.0
2023-02-27,26.45,26.65,26.39,26.57,13021,25.7186402691198,25.9131101388296,25.6602993082069,25.8353221909457,13391.277547963,0.0,1.0
2023-02-28,26.4,26.6189,26.4,26.49,18888,25.6700228016924,25.8828700740897,25.6700228016924,25.7575342430618,19425.1171435315,0.0,1.0
2023-03-01,26.328,26.4499,26.2766,26.28,74173,25.6000136485969,25.718543034185,25.5500348920814,25.5533408798665,76282.2540177447,0.0,1.0
2023-03-02,26.49,26.54,26.145,26.2379,5233781,25.7575342430618,25.8061517104892,25.4220737178124,25.5124049722926,5382613.77745603,0.0,1.0
2023-03-03,26.88,26.91,26.56,26.64,146030,26.1367504889959,26.1659209694523,25.8255986974602,25.9033866453441,150182.648055374,0.0,1.0
2023-03-06,26.79,27.0682,26.7641,26.96,231197,26.0492390476265,26.3197466363928,26.0240551994991,26.2145384368798,237771.537920005,0.0,1.0
2023-03-07,26.4,26.81,26.39,26.81,229708,25.6700228016924,26.0686860345974,25.6602993082069,26.0686860345974,236240.195298938,0.0,1.0
2023-03-08,26.43,26.5,26.27,26.44,263296,25.6991932821488,25.7672577365473,25.543617386381,25.7089167756343,270783.335632321,0.0,1.0
2023-03-09,25.83,26.53,25.82,26.48,73784,25.1157836730195,25.7964282170037,25.106060179534,25.7478107495763,75882.1920435371,0.0,1.0
2023-03-10,25.34,25.76,25.29,25.76,89832,24.6393324922305,25.0477192186211,24.590715024803,25.0477192186211,92386.5482442675,0.0,1.0
2023-03-13,25.11,25.4101,24.93,25.16,57147,24.4156921420642,24.7074941815638,24.2406692593254,24.4643096094917,58772.0864782612,0.0,1.0
2023-03-14,25.57,25.7299,25.29,25.62,46472,24.8629728423967,25.0184515032297,24.590715024803,24.9115903098242,47793.5220189644,0.0,1.0
2023-03-15,25.346,25.346,24.98,25.26,365060,24.6451665883218,24.6451665883218,24.2892867267529,24.5615445443466,375441.19358416,0.0,1.0
2023-03-16,25.77,25.79,25.1501,25.19,117276,25.0574427121065,25.0768896990775,24.454683350941,24.4934800899481,120610.971946464,0.0,1.0
2023-03-17,25.37,25.65,25.31,25.64,63689,24.668502972687,24.9407607902807,24.610162011774,24.9310372967952,65500.1210162208,0.0,1.0
2023-03-20,25.63,25.7419,25.5,25.56,104088,24.9213138033097,25.0301196954123,24.7949083879983,24.8532493489113,107047.945427568,0.0,1.0
2023-03-21,26.03,26.089,25.8957,26.0,99553,25.3475081356696,25.4049611890697,25.2167294056419,25.3182947186865,102233.504616313,0.038314,1.0
2023-03-22,25.55,26.205,25.55,26.04,78783,24.88009346394,25.5179197347377,24.88009346394,25.3572459413306,80904.2640019583,0.0,1.0
2023-03-23,25.58,26.0176,25.39,25.77,211807,24.9093068809231,25.3354332566499,24.7242885733634,25.0943251884827,217509.988772486,0.0,1.0
2023-03-24,25.68,25.7,25.32,25.42,157571,25.0066849375334,25.0261605488555,24.6561239337362,24.7535019903465,161813.66263093,0.0,1.0
2023-03-27,25.78,25.94,25.74,25.9,83871,25.1040629941437,25.2598678847203,25.0651117714996,25.2209166620761,86129.2604509636,0.0,1.0
2023-03-28,25.75,25.85,25.65,25.8,143962,25.0748495771606,25.172227633771,24.9774715205503,25.1235386054658,147838.234825406,0.0,1.0
2023-03-29,26.08,26.1,25.91,26.09,100058,25.3961971639747,25.4156727752968,25.2306544677372,25.4059349696358,102752.101944683,0.0,1.0
2023-03-30,26.18,26.41,26.09,26.41,73976,25.4935752205851,25.7175447507888,25.4059349696358,25.7175447507888,75967.8335911157,0.0,1.0
2023-03-31,26.62,26.6238,26.18,26.36,111015,25.9220386696705,25.9257390358217,25.4935752205851,25.6688557224837,114004.123582212,0.0,1.0
2023-04-03,26.68,26.6999,26.5119,26.62,46189,25.9804655036367,25.9998437369022,25.8167729904748,25.9220386696705,47432.6574259226,0.0,1.0
2023-04-04,26.4,26.72,26.34,26.72,63642,25.7078069451278,26.0194167262809,25.6493801111616,26.0194167262809,65355.586479477,0.0,1.0
2023-04-05,26.31,26.35,26.17,26.33,91762,25.6201666941785,25.6591179168226,25.483837414924,25.6396423055006,94232.7288037738,0.0,1.0
2023-04-06,26.32,26.375,26.14,26.31,89671,25.6299044998395,25.6834624309752,25.4546239979409,25.6201666941785,92085.4277867005,0.0,1.0
2023-04-10,26.43,26.4399,26.15,26.18,44483,25.7370203621109,25.7466607897153,25.464361803602,25.4935752205851,45680.7226888938,0.0,1.0
2023-04-11,26.51,26.6414,26.48,26.61,77591,25.8149228073992,25.9428775737851,25.7857093904161,25.9123008640095,79680.1689219241,0.0,1.0
2023-04-12,26.42,26.7,26.38,26.7,112338,25.7272825564499,25.9999411149588,25.6883313338057,25.9999411149588,115362.745890002,0.0,1.0
2023-04-13,26.7378,26.78,26.44,26.45,57844,26.0367500203575,26.0778435602471,25.7467581677719,25.756495973433,59401.4729945456,0.0,1.0
2023-04-14,26.67,26.89,26.52,26.74,367079,25.9707276979757,26.1849594225184,25.8246606130602,26.0388923376029,376962.749902579,0.0,1.0
2023-04-17,26.76,26.76,26.59,26.73,112123,26.058367948925,26.058367948925,25.8928252526874,26.0291545319419,115141.956928418,0.0,1.0
2023-04-18,26.78,26.96,26.71,26.96,102978,26.0778435602471,26.2531240621457,26.0096789206198,26.2531240621457,105750.724120606,0.0,1.0
2023-04-19,26.76,26.81,26.63,26.74,65788,26.058367948925,26.1070569772302,25.9317764753316,26.0388923376029,67559.3683936997,0.0,1.0
2023-04-20,26.63,26.76,26.56,26.64,82208,25.9317764753316,26.058367948925,25.8636118357043,25.9415142809926,84421.4835062512,0.0,1.0
2023-04-21,26.63,26.676,26.515,26.63,72710,25.9317764753316,25.9765703813723,25.8197917102297,25.9317764753316,74667.7460312807,0.0,1.0
2023-04-24,26.65,26.7159,26.55,26.64,253040,25.9512520866536,26.0154242259598,25.8538740300433,25.9415142809926,259853.203902563,0.0,1.0
2023-04-25,26.17,26.54,26.17,26.54,312351,25.483837414924,25.8441362243823,25.483837414924,25.8441362243823,320761.176462889,0.0,1.0
2023-04-26,26.03,26.25,25.9748,26.24,83051,25.3475081356696,25.5617398602123,25.2937554484207,25.5520020545513,85287.1816207385,0.0,1.0
2023-04-27,26.58,26.58,26.2,26.2,105214,25.8830874470264,25.8830874470264,25.5130508319071,25.5130508319071,108046.929321072,0.0,1.0
2023-04-28,26.77,26.79,26.51,26.51,53401,26.068105754586,26.0875813659081,25.8149228073992,25.8149228073992,54838.8434302906,0.0,1.0
2023-05-01,26.8068,26.92,26.77,26.85,66586,26.1039408794186,26.2141728395015,26.068105754586,26.1460081998743,68378.8548650649,0.0,1.0
2023-05-02,26.4504,26.73,26.2,26.73,93197,25.7568854856594,26.0291545319419,25.5130508319071,26.0291545319419,95706.3667566673,0.0,1.0
2023-05-03,26.27,26.64,26.26,26.52,84667,25.5812154715344,25.9415142809926,25.5714776658733,25.8246606130602,86946.6930715231,0.0,1.0
2023-05-04,25.9961,26.19,25.9,26.19,121838,25.3144969744787,25.5033130262461,25.2209166620761,25.5033130262461,125118.537215777,0.0,1.0
2023-05-05,26.49,26.57,26.32,26.34,81917,25.7954471960771,25.8733496413654,25.6299044998395,25.6493801111616,84122.6482140618,0.0,1.0
2023-05-08,26.53,26.57,26.43,26.53,84691,25.8343984187212,25.8733496413654,25.7370203621109,25.8343984187212,86971.3392811885,0.0,1.0
2023-05-09,26.41,26.5099,26.4,26.45,39201,25.7175447507888,25.8148254293426,25.7078069451278,25.756495973433,40256.5027117624,0.0,1.0
2023-05-10,26.5,26.63,26.25,26.61,102431,25.8051850017381,25.9317764753316,25.5617398602123,25.9123008640095,105188.995925322,0.0,1.0
2023-05-11,26.46,26.485,26.35,26.42,70571,25.766233779094,25.7905782932466,25.6591179168226,25.7272825564499,72471.1525948772,0.0,1.0
2023-05-12,26.428,26.5839,26.26,26.565,36735,25.7350728009787,25.8868851912342,25.5714776658733,25.8684807385349,37724.1046686714,0.0,1.0
2023-05-15,26.57,26.57,26.3857,26.51,82600,25.8733496413654,25.8733496413654,25.6938818830325,25.8149228073992,84824.0382641148,0.0,1.0
2023-05-16,26.35,26.5,26.35,26.5,176629,25.6591179168226,25.8051850017381,25.6591179168226,25.8051850017381,181384.80695584,0.0,1.0
2023-05-17,26.72,26.76,26.41,26.47,53965,26.0194167262809,26.058367948925,25.7175447507888,25.775971584755,55418.0293574208,0.0,1.0
2023-05-18,27.0,27.03,26.69,26.7,224840,26.2920752847898,26.3212887017729,25.9902033092978,25.9999411149588,230893.907546048,0.0,1.0
2023-05-19,26.89,27.12,26.81,27.12,105575,26.1849594225184,26.4089289527222,26.1070569772302,26.4089289527222,108417.649391452,0.0,1.0
2023-05-22,26.96,27.0699,26.87,26.92,69813,26.2531240621457,26.3601425463604,26.1654838111964,26.2141728395015,71692.7431396204,0.0,1.0
2023-05-23,26.69,27.0099,26.69,26.9,75917,25.9902033092978,26.3017157123942,25.9902033092978,26.1946972281795,77961.0957977821,0.0,1.0
2023-05-24,26.48,26.58,26.43,26.58,152725,25.7857093904161,25.8830874470264,25.7370203621109,25.8830874470264,156837.182129382,0.0,1.0
2023-05-25,26.65,26.71,26.49,26.7,47405,25.9512520866536,26.0096789206198,25.7954471960771,25.9999411149588,48681.398715622,0.0,1.0
2023-05-26,27.01,27.04,26.67,26.67,57688,26.3018130904508,26.3310265074339,25.9707276979757,25.9707276979757,59241.2726317224,0.0,1.0
2023-05-30,27.02,27.14,26.9,27.12,74862,26.3115508961119,26.4284045640443,26.1946972281795,26.4089289527222,76877.6894979197,0.0,1.0
2023-05-31,26.79,26.88,26.654,26.86,108373,26.0875813659081,26.1752216168574,25.955147208918,26.1557460055353,111290.986668244,0.0,1.0
2023-06-01,27.04,27.1,26.71,26.83,125249,26.3310265074339,26.3894533414001,26.0096789206198,26.1265325885522,128621.379764433,0.0,1.0
2023-06-02,27.61,27.627,27.25,27.25,51503,26.8860814301128,26.9026356997366,26.5355204263156,26.5355204263156,52889.7390159409,0.0,1.0
2023-06-05,27.46,27.6026,27.43,27.6,73258,26.7400143451973,26.8788754539237,26.7108009282142,26.8763436244518,75230.5011519678,0.0,1.0
2023-06-06,27.7,27.76,27.5126,27.5126,164873,26.9737216810621,27.0321485150283,26.7912352029744,26.7912352029744,169312.271921543,0.0,1.0
2023-06-07,27.69,27.85,27.64,27.79,75042,26.9639838754011,27.1197887659776,26.9152948470959,27.0613619320114,77062.5360704081,0.0,1.0
2023-06-08,27.81,27.82,27.59,27.69,121422,27.0808375433335,27.0905753489945,26.8666058187908,26.9639838754011,124691.336248249,0.0,1.0
2023-06-09,27.7968,27.9159,27.79,27.85,28015,27.0679836398609,27.1839609052838,27.0613619320114,27.1197887659776,28769.3151570119,0.0,1.0
2023-06-12,28.05,28.075,27.81,27.81,62316,27.3145448791983,27.3388893933509,27.0808375433335,27.0808375433335,63993.8833954792,0.0,1.0
2023-06-13,28.29,29.11,28.2,29.11,91816,27.5482522150631,28.3467522792678,27.4606119641138,28.3467522792678,94288.1827755202,0.0,1.0
2023-06-14,28.2,28.38,28.0,28.38,76380,27.4606119641138,27.6358924660124,27.2658558508931,27.6358924660124,78436.5622592384,0.0,1.0
2023-06-15,28.56,28.5818,28.15,28.26,48654,27.811172967911,27.832401384252,27.4119229358086,27.51903879808,49964.0285436107,0.0,1.0
2023-06-16,28.435,28.81,28.41,28.81,36131,27.6894503971481,28.0546181094368,27.6651058829955,28.0546181094368,37103.8417254326,0.0,1.0
2023-06-20,28.34,28.3755,28.18,28.25,73309,27.5969412433683,27.6315104534649,27.4411363527917,27.509300992419,75282.8743475059,0.0,1.0
2023-06-21,28.13,28.2421,28.1,28.16,119719,27.4516444188805,27.5610411248655,27.4223678695536,27.4809209682075,122677.367468879,0.060791,1.0
2023-06-22,28.16,28.17,28.01,28.03,65797,27.4809209682075,27.4906798179831,27.3345382215728,27.3540559211241,67422.9048634703,0.0,1.0
2023-06-23,27.93,28.0799,27.92,27.92,108145,27.2564674233677,27.4027525815046,27.2467085735921,27.2467085735921,110817.363199842,0.0,1.0
2023-06-26,27.9,28.08,27.87,27.98,55396,27.2271908740408,27.4028501700023,27.1979143247139,27.3052616722459,56764.8865117984,0.0,1.0
2023-06-27,28.26,28.2999,27.93,27.93,75118,27.5785094659639,27.6174472765687,27.2564674233677,27.2564674233677,76974.2354139879,0.0,1.0
2023-06-28,28.25,28.2985,28.12,28.12,76655,27.5687506161882,27.6160810376001,27.4418855691049,27.4418855691049,78549.216108779,0.0,1.0
2023-06-29,28.42,28.43,28.23,28.24,48741,27.7346510623742,27.7444099121498,27.549232916637,27.5589917664126,49945.4352926487,0.0,1.0
2023-06-30,28.705,28.7899,28.48,28.48,43246,28.0127782809799,28.0956309155751,27.793204161028,27.793204161028,44314.6487488129,0.0,1.0
2023-07-03,28.7781,28.78,28.628,28.73,14213,28.0841154728399,28.0859696542973,27.9376351377075,28.0371754054191,14564.2164053757,0.0,1.0
2023-07-05,28.67,28.729,28.61,28.66,95245,27.9786223067652,28.0361995204415,27.9200692081113,27.9688634569896,97598.5922416103,0.0,1.0
2023-07-06,28.4,28.45,28.23,28.45,94678,27.7151333628229,27.7639276117011,27.549232916637,27.7639276117011,97017.5811460042,0.0,1.0
2023-07-07,28.42,28.6748,28.395,28.42,99496,27.7346510623742,27.9833065546575,27.710253937935,27.7346510623742,101954.638392265,0.0,1.0
2023-07-10,28.62,28.62,28.47,28.48,48549,27.929828057887,27.929828057887,27.7834453112524,27.793204161028,49748.6907946657,0.0,1.0
2023-07-11,28.86,28.879,28.66,28.68,63158,28.1640404525024,28.1825822670761,27.9688634569896,27.9883811565408,64718.6927271313,0.0,1.0
2023-07-12,29.05,29.17,29.01,29.16,94904,28.3494585982396,28.4665647955473,28.310423199137,28.4568059457717,97249.1658155051,0.0,1.0
2023-07-13,29.3,29.34,29.13,29.13,74500,28.5934298426306,28.6324652417332,28.4275293964447,28.4275293964447,76340.9640611054,0.0,1.0
2023-07-14,29.24,29.4,29.19,29.4,81479,28.5348767439768,28.6910183403871,28.4860824950986,28.6910183403871,83492.4216206012,0.0,1.0
2023-07-17,29.4,29.47,29.25,29.29,94145,28.6910183403871,28.7593302888165,28.5446355937524,28.583670992855,96471.410221916,0.0,1.0
2023-07-18,29.67,29.7132,29.45,29.45,110632,28.9545072843294,28.9966655153602,28.7398125892653,28.7398125892653,113365.819275278,0.0,1.0
2023-07-19,29.78,29.8,29.7,29.76,104949,29.0618546318614,29.0813723314127,28.9837838336563,29.0423369323102,107542.387077167,0.0,1.0
2023-07-20,29.54,29.72,29.5,29.72,47952,28.827642237246,29.0033015332076,28.7886068381435,29.0033015332076,49136.93837125,0.0,1.0
2023-07-21,29.47,29.63,29.47,29.6,39109,28.7593302888165,28.9154718852268,28.7593302888165,28.8861953358999,40075.4196438358,0.0,1.0
2023-07-24,29.58,29.63,29.52,29.56,65968,28.8666776363486,28.9154718852268,28.8081245376948,28.8471599367973,67598.1304319865,0.0,1.0
2023-07-25,29.64,29.7168,29.5598,29.5598,109790,28.9252307350025,29.0001787012794,28.8469647598018,28.8469647598018,112503.012674748,0.0,1.0
2023-07-26,29.71,29.7101,29.59,29.68,85504,28.993542683432,28.9936402719297,28.8764364861242,28.964266134105,87616.8831017548,0.0,1.0
2023-07-27,29.5,29.95,29.45,29.95,69915,28.7886068381435,29.2277550780474,28.7398125892653,29.2277550780474,71642.6644608345,0.0,1.0
2023-07-28,29.8,29.8374,29.7,29.7,61480,29.0813723314127,29.1178704295736,28.9837838336563,28.9837838336563,62999.2277916343,0.0,1.0
2023-07-31,29.88,29.93,29.77,29.865,64215,29.1594431296179,29.2082373784961,29.0520957820858,29.1448048549544,65801.8121769647,0.0,1.0
2023-08-01,29.81,29.8499,29.73,29.78,31640,29.0911311811884,29.1300689917932,29.0130603829832,29.0618546318614,32421.8537301123,0.0,1.0
2023-08-02,29.44,29.59,29.3898,29.58,65679,28.7300537394896,28.8764364861242,28.6810643136159,28.8666776363486,67301.988974085,0.0,1.0
2023-08-03,29.35,29.4506,29.25,29.29,37537,28.6422240915088,28.7403981202518,28.5446355937524,28.583670992855,38464.5740666002,0.0,1.0
2023-08-04,29.22,29.58,29.1901,29.45,72413,28.5153590444255,28.8666776363486,28.4861800835963,28.7398125892653,74202.3923564673,0.0,1.0
2023-08-07,29.48,29.48,29.33,29.35,79544,28.7690891385922,28.7690891385922,28.6227063919576,28.6422240915088,81509.6059768665,0.0,1.0
2023-08-08,29.31,29.34,29.08,29.23,88347,28.6031886924063,28.6324652417332,28.3787351475665,28.5251178942011,90530.1362672008,0.0,1.0
2023-08-09,29.09,29.29,29.05,29.29,42711,28.3884939973422,28.583670992855,28.3494585982396,28.583670992855,43766.4284028706,0.0,1.0
2023-08-10,29.09,29.473,29.05,29.24,40119,28.3884939973422,28.7622579437492,28.3494585982396,28.5348767439768,41110.3776801004,0.0,1.0
2023-08-11,29.06,29.115,28.98,28.98,46968,28.3592174480152,28.4128911217813,28.2811466498101,28.2811466498101,48128.6228190872,0.0,1.0
2023-08-14,29.19,29.19,28.96,29.02,42862,28.4860824950986,28.4860824950986,28.2616289502588,28.3201820489127,43921.1597528469,0.0,1.0
2023-08-15,28.86,29.06,28.8098,29.06,44590,28.1640404525024,28.3592174480152,28.1150510266287,28.3592174480152,45691.8602346937,0.0,1.0
2023-08-16,28.64,28.9647,28.6393,28.92,49471,27.9493457574383,28.2662156096534,27.948662637954,28.2225935511562,50693.4742693548,0.0,1.0
2023-08-17,28.36,28.73,28.3201,28.71,141689,27.6760979637203,28.0371754054191,27.6371601531155,28.0176577058678,145190.266534952,0.0,1.0
2023-08-18,28.38,28.43,28.07,28.07,98815,27.6956156632716,27.7444099121498,27.3930913202267,27.3930913202267,101256.810250981,0.0,1.0
2023-08-21,28.49,28.5574,28.28,28.45,82982,27.8029630108036,27.8687376582915,27.5980271655152,27.7639276117011,85032.5621438744,0.0,1.0
2023-08-22,28.4,28.56,28.37,28.56,55265,27.7151333628229,27.8712749592331,27.6858568134959,27.8712749592331,56630.6493803621,0.0,1.0
2023-08-23,28.71,28.75,28.465,28.465,144531,28.0176577058678,28.0566931049703,27.7785658863645,27.7785658863645,148102.494989471,0.0,1.0
2023-08-24,28.36,28.7325,28.355,28.7325,139979,27.6760979637203,28.039615117863,27.6712185388325,28.039615117863,143438.010849791,0.0,1.0
2023-08-25,28.49,28.59,28.225,28.47,85563,27.8029630108036,27.9005515085601,27.5443534917491,27.7834453112524,87677.3410464478,0.0,1.0
2023-08-28,28.7093,28.77,28.59,28.77,101024,28.0169745863835,28.0762108045216,27.9005515085601,28.0762108045216,103520.396688713,0.0,1.0
2023-08-29,29.13,29.15,28.75,28.75,115515,28.4275293964447,28.447047095996,28.0566931049703,28.0566931049703,118369.482731793,0.0,1.0
2023-08-30,29.2599,29.31,29.11,29.11,75125,28.5542968550303,28.6031886924063,28.4080116968934,28.4080116968934,76981.408390477,0.0,1.0
2023-08-31,29.22,29.38,29.22,29.31,64319,28.5153590444255,28.6715006408358,28.5153590444255,28.6031886924063,65908.3821133722,0.0,1.0
2023-09-01,29.34,29.45,29.26,29.42,160983,28.6324652417332,28.7398125892653,28.5543944435281,28.7105360399383,164961.039160388,0.0,1.0
2023-09-05,29.0894,29.23,29.0894,29.22,49131,28.3879084663556,28.5251178942011,28.3879084663556,28.5153590444255,50345.0725541767,0.0,1.0
2023-09-06,28.94,29.05,28.839,29.05,161940,28.2421112507075,28.3494585982396,28.1435468679735,28.3494585982396,165941.687517522,0.0,1.0
2023-09-07,28.79,28.83,28.685,28.83,76996,28.0957285040729,28.1347639031755,27.9932605814287,28.1347639031755,78898.642534884,0.0,1.0
2023-09-08,28.81,28.8901,28.76,28.82,35522,28.1152462036242,28.1934145903271,28.066451954746,28.1250050533998,36399.7815487058,0.0,1.0
2023-09-11,28.98,29.0198,28.89,29.0,51941,28.2811466498101,28.3199868719172,28.1933170018293,28.3006643493614,53224.5102590318,0.0,1.0
2023-09-12,28.84,28.9636,28.8,28.9,58764,28.1445227529511,28.265142136178,28.1054873538485,28.203075851605,60216.1129139167,0.0,1.0
2023-09-13,28.77,28.89,28.71,28.88,160235,28.0762108045216,28.1933170018293,28.0176577058678,28.1835581520537,164194.555386996,0.0,1.0
2023-09-14,29.07,29.105,28.86,28.86,76112,28.3689762977909,28.4031322720056,28.1640404525024,28.1640404525024,77992.7980754207,0.0,1.0
2023-09-15,28.71,29.01,28.7,29.01,62497,28.0176577058678,28.310423199137,28.0078988560921,28.310423199137,64041.3588043878,0.0,1.0
2023-09-18,28.72,28.815,28.71,28.71,48229,28.0274165556434,28.120125628512,28.0176577058678,28.0176577058678,49420.7832980275,0.0,1.0
2023-09-19,28.59,28.64,28.4369,28.63,49980,27.998898268944,28.0478645128562,27.8489636300852,28.0380712640737,51035.1581078084,0.100777,1.0
2023-09-20,28.36,28.71,28.36,28.7,78113,27.7736535469483,28.1164172543331,27.7736535469483,28.1066240055507,79762.0909418815,0.0,1.0
2023-09-21,27.92,28.21,27.92,28.21,150223,27.3427506005218,27.626754815212,27.3427506005218,27.626754815212,153394.448908149,0.0,1.0
2023-09-22,27.87,28.11,27.87,28.11,46693,27.2937843566097,27.5288223273878,27.2937843566097,27.5288223273878,47678.7642562603,0.0,1.0
2023-09-25,28.0,28.0,27.79,27.79,96997,27.4210965907812,27.4210965907812,27.2154383663503,27.2154383663503,99044.7625246714,0.0,1.0
2023-09-26,27.59,27.84,27.571,27.84,97172,27.0195733907019,27.2644046102624,27.0009662180153,27.2644046102624,99223.4570558612,0.0,1.0
2023-09-27,27.6458,27.74,27.4426,27.7,130786,27.0742197189078,27.1664721224382,26.875220903649,27.1272991273085,133547.102606799,0.0,1.0
2023-09-28,27.855,27.95,27.61,27.66,40459,27.279094483436,27.372130346869,27.0391598882667,27.0881261321788,41313.1544994762,0.0,1.0
2023-09-29,27.745,28.07,27.71,28.07,96910,27.1713687468294,27.4896493322581,27.1370923760909,27.4896493322581,98955.92581488,0.0,1.0
2023-10-02,27.7247,27.8096,27.57,27.73,76100,27.1514884518011,27.2346331339638,26.999986893137,27.1566788736558,77706.5932773952,0.0,1.0
2023-10-03,27.285,27.6023,27.2258,27.57,107091,26.720879302838,27.0316190867042,26.6629032700461,26.999986893137,109351.863083699,0.0,1.0
2023-10-04,27.55,27.56,27.23,27.35,155436,26.9804003955722,26.9901936443546,26.6670164345347,26.7845354199237,158717.503714391,0.0,1.0
2023-10-05,27.5,27.54,27.2896,27.51,97190,26.9314341516601,26.9706071467898,26.7253841972779,26.9412274004425,99241.8370647836,0.0,1.0
2023-10-06,27.82,27.91,27.32,27.32,100669,27.2448181126976,27.3329573517394,26.7551556735765,26.7551556735765,102794.284344837,0.0,1.0
2023-10-09,27.95,28.02,27.64,27.748,166797,27.372130346869,27.440683088346,27.068539634614,27.1743067214641,170318.352679234,0.0,1.0
2023-10-10,28.155,28.26,28.01,28.01,98616,27.5728919469087,27.6757210591241,27.4308898395636,27.4308898395636,100697.942216079,0.0,1.0
2023-10-11,28.2425,28.29,28.0566,28.24,196647,27.6585828737549,27.7051008054714,27.4765263788897,27.6561345615593,200798.53414218,0.0,1.0
2023-10-12,27.99,28.23,27.835,28.23,86498,27.4113033419987,27.6463413127769,27.2595079858712,27.6463413127769,88324.1117648901,0.0,1.0
2023-10-13,27.7901,28.141,27.72,28.0948,110558,27.2155362988381,27.5591813986133,27.1468856248733,27.5139365892385,112892.057024471,0.0,1.0
2023-10-16,28.16,28.2,28.0,28.01,173330,27.5777885712999,27.6169615664296,27.4210965907812,27.4308898395636,176989.274806451,0.0,1.0
2023-10-17,28.27,28.3768,27.99,27.99,80913,27.6855143079065,27.7901062049028,27.4113033419987,27.4113033419987,82621.2034409184,0.0,1.0
2023-10-18,27.8,28.1,27.72,28.1,149998,27.2252316151327,27.5190290786054,27.1468856248733,27.5190290786054,153164.698796619,0.0,1.0
2023-10-19,27.47,27.88,27.43,27.72,149987,26.9020544053128,27.3035776053921,26.8628814101831,27.1468856248733,153153.466568945,0.0,1.0
2023-10-20,27.08,27.405,27.08,27.37,122940,26.5201177027983,26.8383982882271,26.5201177027983,26.8041219174886,125535.460939855,0.0,1.0
2023-10-23,27.07,27.29,26.9201,27.03,155680,26.5103244540159,26.7257759272292,26.3635236547674,26.4711514588862,158966.654946451,0.0,1.0
2023-10-24,27.23,27.33,27.05,27.25,103118,26.6670164345347,26.7649489223589,26.4907379564511,26.6866029320995,105294.986669887,0.0,1.0
2023-10-25,26.81,27.06,26.76,27.06,136264,26.255699985673,26.5005312052335,26.2067337417608,26.5005312052335,139140.751988843,0.0,1.0
2023-10-26,26.57,26.78,26.49,26.71,134427,26.0206620148948,26.2263202393257,25.9423160246355,26.1577674978487,137264.969967154,0.0,1.0
2023-10-27,26.38,26.5674,26.31,26.559,62757,25.8345902880288,26.0181157702114,25.7660375465519,26.0098894412342,64081.9011078777,0.0,1.0
2023-10-30,26.71,26.769,26.48,26.56,73380,26.1577674978487,26.215547665665,25.932522775853,26.0108687661124,74929.1697069024,0.0,1.0
2023-10-31,26.87,26.88,26.62,26.64,99745,26.3144594783675,26.3242527271499,26.0696282588069,26.0892147563718,101850.777220155,0.0,1.0
2023-11-01,27.11,27.12,26.8259,26.8259,70228,26.5494974491456,26.559290697928,26.271271251237,26.271271251237,71710.6259222722,0.0,1.0
2023-11-02,27.64,27.64,27.4409,27.49,103286,27.068539634614,27.068539634614,26.873556051356,26.9216409028776,105466.53341983,0.0,1.0
2023-11-03,27.99,28.1065,27.9,27.96,53496,27.4113033419987,27.525394690314,27.3231641029569,27.3819235956515,54625.3865173133,0.0,1.0
2023-11-06,28.0,28.04,27.87,28.04,112402,27.4210965907812,27.4602695859108,27.2937843566097,27.4602695859108,114774.986827408,0.0,1.0
2023-11-07,28.08,28.11,27.9594,28.0,84201,27.4994425810405,27.5288223273878,27.3813360007245,27.4210965907812,85978.6184040731,0.0,1.0
2023-11-08,28.02,28.1325,27.94,28.1,72442,27.440683088346,27.5508571371482,27.3623370980866,27.5190290786054,73971.3670197249,0.0,1.0
2023-11-09,27.7809,28.05,27.77,28.0347,97026,27.2065265099583,27.4700628346933,27.1958518687855,27.4550791640562,99074.3747612687,0.0,1.0
2023-11-10,28.2003,28.22,27.8126,27.9,137148,27.6172553638931,27.6365480639944,27.2375711085986,27.3231641029569,140043.414649253,0.0,1.0
2023-11-13,28.19,28.2395,28.06,28.13,85478,27.6071683176472,27.6556448991202,27.4798560834757,27.5484088249526,87282.5779259551,0.0,1.0
2023-11-14,28.9,28.95,28.67,28.73,64769,28.3024889811991,28.3514552251112,28.0772442592034,28.136003751898,66136.3776607571,0.0,1.0
2023-11-15,28.98,29.0994,28.93,28.98,45829,28.3808349714585,28.4977663619206,28.3318687275464,28.3808349714585,46796.5238279861,0.0,1.0
2023-11-16,28.84,28.9315,28.745,28.9,158844,28.2437294885046,28.3333377148638,28.1506936250716,28.3024889811991,162197.452070362,0.0,1.0
2023-11-17,28.99,28.99,28.8633,28.98,46056,28.3906282202409,28.3906282202409,28.2665477581676,28.3808349714585,47028.3161627295,0.0,1.0
2023-11-20,29.19,29.22,28.97,28.97,142332,28.5864931958894,28.6158729422366,28.3710417226761,28.3710417226761,145336.857218899,0.0,1.0
2023-11-21,29.1,29.11,29.045,29.07,137348,28.4983539568476,28.50814720563,28.4444910885442,28.4689742105003,140247.636970613,0.0,1.0
2023-11-22,29.21,29.27,29.1359,29.21,87098,28.6060796934542,28.6648391861487,28.5335117199765,28.6060796934542,88936.7787289694,0.0,1.0
2023-11-24,29.26,29.26,29.2055,29.21,25743,28.6550459373663,28.6550459373663,28.6016727315021,28.6060796934542,26286.4760938237,0.0,1.0
2023-11-27,29.1997,29.25,29.17,29.17,82083,28.5959926472083,28.6452526885839,28.5669066983245,28.5669066983245,83815.904020873,0.0,1.0
2023-11-28,29.19,29.2774,29.1,29.18,97260,28.5864931958894,28.6720861902477,28.4983539568476,28.5766999471069,99313.3148772595,0.0,1.0
2023-11-29,29.23,29.44,29.195,29.35,122303,28.625666191019,28.8313244154499,28.5913898202806,28.7431851764081,124885.012846324,0.0,1.0
2023-11-30,29.36,29.36,29.165,29.225,85916,28.7529784251905,28.7529784251905,28.5620100739333,28.6207695666278,87729.8248097332,0.0,1.0
2023-12-01,29.6649,29.679,29.27,29.3,115501,29.0515745805666,29.0653830613498,28.6648391861487,28.694218932496,117939.411696878,0.0,1.0
2023-12-04,29.62,29.63,29.46,29.49,98491,29.0076028935335,29.0173961423159,28.8509109130147,28.880290659362,100570.303265229,0.0,1.0
2023-12-05,29.53,29.6025,29.46,29.47,78242,28.9194636544917,28.9904647081643,28.8509109130147,28.8607041617972,79893.8143391584,0.0,1.0
2023-12-06,29.43,29.74,29.41,29.67,49885,28.8215311666675,29.1251218789226,28.8019446691026,29.0565691374456,50938.1525051624,0.0,1.0
2023-12-07,29.69,29.69,29.5228,29.55,41297,29.0761556350105,29.0761556350105,28.9124125153684,28.9390501520565,42168.8460259735,0.0,1.0
2023-12-08,29.8295,29.87,29.62,29.62,33313,29.2127714555252,29.252434113094,29.0076028935335,29.0076028935335,34016.2909572913,0.0,1.0
2023-12-11,29.98,29.9891,29.83,29.83,102537,29.3601598497007,29.3690717060927,29.2132611179644,29.2132611179644,104701.720826337,0.0,1.0
2023-12-12,30.09,30.12,29.9067,29.95,83751,29.4678855863073,29.4972653326546,29.2883753361255,29.3307801033534,85519.1181810135,0.0,1.0
2023-12-13,30.59,30.5986,30.045,30.09,82491,29.9575480254284,29.9659702193813,29.4238159667864,29.4678855863073,84232.5175564469,0.0,1.0
2023-12-14,30.85,30.949,30.66,30.78,125475,30.2121724937714,30.3091256567174,30.0261007669054,30.1436197522944,128123.97886309,0.0,1.0
2023-12-15,30.79,30.8799,30.71,30.84,108927,30.1534130010768,30.2414543076308,30.0750670108175,30.202379244989,111226.623993782,0.0,1.0
2023-12-18,30.9418,31.27,30.85,31.27,207295,30.302074517594,30.6234889426331,30.2121724937714,30.6234889426331,211671.330531375,0.0,1.0
2023-12-19,31.0554,31.0781,30.83,30.83,167571,30.5327016091205,30.5550195417998,30.3110953524729,30.3110953524729,170439.697738555,0.121896,1.0
2023-12-20,30.6416,31.18,30.64,31.04,72400,30.1258663429235,30.6552044466463,30.1242932727788,30.5175608089769,73639.4371118595,0.0,1.0
2023-12-21,30.9517,30.9517,30.72,30.87,134541,30.4307470003612,30.4307470003612,30.2029467800184,30.3504221060927,136844.247354512,0.0,1.0
2023-12-22,31.02,31.1408,30.94,31.01,134867,30.497897432167,30.6166642280988,30.4192439249274,30.488065743762,137175.828245375,0.0,1.0
2023-12-26,31.2,31.26,31.0901,31.1006,44069,30.6748678234562,30.7338579538859,30.5668175678857,30.5771408407109,44823.4303050073,0.0,1.0
2023-12-27,31.26,31.2899,31.17,31.2,47213,30.7338579538859,30.7632547022167,30.6453727582413,30.6748678234562,48021.2533751688,0.0,1.0
2023-12-28,31.2452,31.32,31.22,31.24,122602,30.7193070550466,30.7928480843156,30.6945312002661,30.714194577076,124700.860066135,0.0,1.0
2023-12-29,31.13,31.27,31.035,31.26,76088,30.6060460046215,30.7436896422908,30.5126449647744,30.7338579538859,77390.5730796569,0.0,1.0
2024-01-02,30.8973,31.01,30.77,30.89,89882,30.3772626154382,30.488065743762,30.2521052220432,30.3700854829026,91420.716664201,0.0,1.0
2024-01-03,30.47,30.7089,30.47,30.69,62127,29.9571545698945,30.1920336058889,29.9571545698945,30.1734517148035,63190.570572493,0.0,1.0
2024-01-04,30.4298,30.66,30.4252,30.45,113416,29.9176311825066,30.1439566495887,29.9131086058403,29.9374911930846,115357.602202744,0.0,1.0
2024-01-05,30.494,30.67,30.4,30.5777,83155,29.9807506220664,30.1537883379936,29.8883327510599,30.0630418540159,84578.5551524402,0.0,1.0
2024-01-08,30.9378,30.94,30.5,30.5,88777,30.4170809534783,30.4192439249274,29.9866496351094,29.9866496351094,90296.7998408776,0.0,1.0
2024-01-09,30.86,30.9157,30.694,30.76,142311,30.3405904176877,30.3953529221033,30.1773843901655,30.2422735336382,144747.264293175,0.0,1.0
2024-01-10,30.9842,31.0613,30.82,30.88,92632,30.4626999876773,30.5385023052795,30.3012636640679,30.3602537944976,94217.7947312949,0.0,1.0
2024-01-11,30.9877,31.03,30.76,31.02,80444,30.466141078619,30.507729120572,30.2422735336382,30.497897432167,81821.1447379339,0.0,1.0
2024-01-12,30.99,31.18,30.9162,31.175,63139,30.4684023669521,30.6552044466463,30.3958445065236,30.6502886024438,64219.8953011836,0.0,1.0
2024-01-16,30.87,30.9299,30.73,30.83,89617,30.3504221060927,30.4093139196384,30.2127784684233,30.3110953524729,91151.1800504627,0.0,1.0
2024-01-17,30.6823,30.7199,30.555,30.61,38756,30.1658813147317,30.2028484631343,30.0407239213366,30.0947982075639,39419.4754793815,0.0,1.0
2024-01-18,30.98,30.98,30.684,30.83,118849,30.4585706785472,30.4585706785472,30.1675527017606,30.3110953524729,120883.611344024,0.0,1.0
2024-01-19,31.35,31.38,30.99,31.06,36452,30.8223431495305,30.8518382147453,30.4684023669521,30.5372241857868,37076.0326188052,0.0,1.0
2024-01-22,31.59,31.64,31.4913,31.5,81911,31.0583036712494,31.1074621132741,30.9612649066925,30.9698184756048,83313.2587468164,0.0,1.0
2024-01-23,31.56,31.6406,31.47,31.6,38838,31.0288086060345,31.1080520145784,30.9403234103899,31.0681353596543,39502.8792617458,0.0,1.0
2024-01-24,31.52,31.82,31.52,31.7,78060,30.9894818524147,31.2844325045633,30.9894818524147,31.1664522437039,79396.3323335876,0.0,1.0
2024-01-25,31.74,31.77,31.57,31.72,73821,31.2057789973237,31.2352740625385,31.0386402944395,31.1861156205138,75084.7636330742,0.0,1.0
2024-01-26,31.75,31.8252,31.7001,31.72,138424,31.2156106857286,31.2895449825339,31.1665505605879,31.1861156205138,140793.721585249,0.0,1.0
2024-01-29,32.04,32.04,31.745,31.76,107867,31.5007296494723,31.5007296494723,31.2106948415262,31.2254423741336,109713.607222996,0.0,1.0
2024-01-30,31.9855,32.0289,31.92,31.96,110127,31.4471469476653,31.4898164753428,31.3827493886129,31.4220761422327,112012.296834499,0.0,1.0
2024-01-31,31.4408,31.879,31.4354,31.8,39823,30.9116148802475,31.3424394661525,30.9063057685088,31.2647691277534,40504.741769414,0.0,1.0
2024-02-01,31.78,31.7922,31.4,31.52,36531,31.2451057509435,31.2571004107975,30.8715015915552,30.9894818524147,37156.3850432781,0.0,1.0
2024-02-02,32.1651,32.2499,31.8,31.82,59224,31.6237240714183,31.7070967890923,31.2647691277534,31.2844325045633,60237.8732529386,0.0,1.0
2024-02-05,32.0028,32.0616,31.76,32.06,126580,31.4641557686059,31.521966096427,31.2254423741336,31.5203930262822,128746.960630099,0.0,1.0
2024-02-06,32.06,32.12,31.96,32.09,231270,31.5203930262822,31.5793831567119,31.4220761422327,31.5498880914971,235229.179846129,0.0,1.0
2024-02-07,32.33,32.38,32.1541,32.16,122893,31.785848613216,31.8350070552407,31.6129092141728,31.6187099103317,124996.841781598,0.0,1.0
2024-02-08,32.3904,32.44,32.31,32.31,80524,31.8452320111819,31.8939971856705,31.7661852364061,31.7661852364061,81902.5142817039,0.0,1.0
2024-02-09,32.65,32.6726,32.4401,32.51,85350,32.1004626421745,32.1226822579697,31.8940955025545,31.9628190045051,86811.1320096298,0.0,1.0
2024-02-12,32.76,32.92,32.66,32.681,72091,32.208611214629,32.3659182291082,32.1102943305794,32.1309408762298,73325.1472490477,0.0,1.0
2024-02-13,32.1514,32.367,31.9595,32.2,63234,31.6102546583035,31.8222258603143,31.4215845578124,31.6580366639516,64316.5216344104,0.0,1.0
2024-02-14,32.589,32.59,32.31,32.4,89679,32.0404893429043,32.0414725117448,31.7661852364061,31.8546704320506,91214.2414468844,0.0,1.0
2024-02-15,32.89,32.9,32.72,32.72,138807,32.3364231638934,32.3462548522983,32.1692844610092,32.1692844610092,141183.278276048,0.0,1.0
2024-02-16,32.668,32.93,32.66,32.81,79343,32.1181596813034,32.3757499175132,32.1102943305794,32.2577696566537,80701.2963917992,0.0,1.0
2024-02-20,32.43,32.55,32.31,32.55,121188,31.8841654972655,32.0021457581249,31.7661852364061,32.0021457581249,123262.65338,0.0,1.0
2024-02-21,32.41,32.43,32.18,32.35,65076,31.8645021204556,31.8841654972655,31.6383732871417,31.8055119900259,66190.0553797149,0.0,1.0
2024-02-22,33.0754,33.12,32.8,32.84,85653,32.5187026669212,32.5625519972073,32.2479379682488,32.2872647218686,87119.3191566588,0.0,1.0
2024-02-23,33.15,33.22,33.0733,33.1301,138141,32.5920470624222,32.6608688812569,32.5166380123562,32.5724820024963,140505.876824162,0.0,1.0
2024-02-26,33.08,33.2099,33.0557,33.13,86118,32.5232252435875,32.6509388759679,32.4993342407635,32.5723836856123,87592.2796298219,0.0,1.0
2024-02-27,33.18,33.19,33.05,33.16,96672,32.621542127637,32.631373816042,32.4937301783726,32.6018787508271,98326.9566916807,0.0,1.0
2024-02-28,33.08,33.1394,33.01,33.04,144760,32.5232252435875,32.5816254727129,32.4544034247528,32.4838984899677,147238.189451834,0.0,1.0
2024-02-29,33.28,33.28,33.05,33.24,87527,32.7198590116866,32.7198590116866,32.4937301783726,32.6805322580668,89025.4007194712,0.0,1.0
2024-03-01,33.52,33.54,33.1801,33.29,46818,32.9558195334055,32.9754829102154,32.6216404445211,32.7296907000915,47619.4912528043,0.0,1.0
2024-03-04,33.5,33.6399,33.47,33.52,111322,32.9361561565956,33.0737014773809,32.9066610913807,32.9558195334055,113227.754394564,0.0,1.0
2024-03-05,33.21,33.38,33.05,33.35,133395,32.6510371928519,32.8181758957361,32.4937301783726,32.7886808305213,135678.628640007,0.0,1.0
2024-03-06,33.39,33.5082,33.3,33.45,93811,32.8280075841411,32.9442181410876,32.7395223884965,32.8869977145708,95416.9783826055,0.0,1.0
2024-03-07,33.72,33.775,33.49,33.73,91371,33.1524533015046,33.2065275877318,32.9263244681906,33.1622849899095,92935.2072976201,0.0,1.0
2024-03-08,33.5403,33.99,33.4572,33.84,107456,32.9757778608675,33.4179088884383,32.8940765302224,33.270433562364,109295.571191878,0.0,1.0
2024-03-11,33.43,33.48,33.319,33.46,88580,32.8673343377609,32.9164927797857,32.7582025964659,32.8968294029758,90096.427339344,0.0,1.0
2024-03-12,33.7843,33.8,33.45,33.56,124384,33.2156710579484,33.2311068087442,32.8869977145708,32.9951462870253,126513.366653612,0.0,1.0
2024-03-13,33.78,33.85,33.67,33.82,184347,33.2114434319343,33.280265250769,33.1032948594798,33.2507701855541,187502.891067126,0.0,1.0
2024-03-14,33.5364,33.83,33.36,33.83,641210,32.9719435023896,33.260601873959,32.7985125189262,33.260601873959,652187.064509604,0.0,1.0
2024-03-15,33.44,33.55,33.34,33.36,168442,32.8771660261658,32.9853145986203,32.7788491421163,32.7985125189262,171325.608646351,0.0,1.0
2024-03-18,33.556,33.7293,33.55,33.69,81185,32.9912136116633,33.1615967717212,32.9853145986203,33.1229582362897,82574.8301371037,0.0,1.0
2024-03-19,33.73,33.73,33.41,33.42,61569,33.2153692251144,33.2153692251144,32.9002515805239,32.9100990069174,62522.9349680019,0.053993,1.0
2024-03-20,34.07,34.11,33.6962,33.72,62414,33.5501817224918,33.5895714280656,33.1820849239045,33.2055217987209,63381.0271905158,0.0,1.0
2024-03-21,34.28,34.39,34.26,34.3,95655,33.7569776767542,33.8652993670822,33.7372828239673,33.7766725295411,97137.0550823342,0.0,1.0
2024-03-22,34.17,34.3,34.1387,34.3,175134,33.6486559864263,33.7766725295411,33.6178335418148,33.7766725295411,177847.483192614,0.0,1.0
2024-03-25,34.09,34.1708,34.08,34.1152,56645,33.5698765752787,33.6494437805377,33.5600291488852,33.5946920897902,57522.6437210685,0.0,1.0
2024-03-26,34.01,34.21,34.01,34.18,101678,33.491097164131,33.6880456920001,33.491097164131,33.6585034128197,103253.373965413,0.0,1.0
2024-03-27,34.36,34.36,34.0834,34.22,57464,33.8357570879019,33.8357570879019,33.563377273859,33.6978931183935,58354.3331059667,0.0,1.0
2024-03-28,34.41,34.45,34.35,34.37,100229,33.8849942198691,33.9243839254429,33.8259096615084,33.8456045142953,101781.923515209,0.0,1.0
2024-04-01,34.23,34.41,34.17,34.41,119979,33.707740544787,33.8849942198691,33.6486559864263,33.8849942198691,121837.925165682,0.0,1.0
2024-04-02,33.92,33.92,33.79,33.92,141729,33.40247032659,33.40247032659,33.2744537834751,33.40247032659,143924.914325065,0.0,1.0
2024-04-03,33.98,34.09,33.78,33.78,262136,33.4615548849507,33.5698765752787,33.2646063570816,33.2646063570816,266197.470817654,0.0,1.0
2024-04-04,33.57,34.28,33.53,34.28,185744,33.0578104028191,33.7569776767542,33.0184206972453,33.7569776767542,188621.871927375,0.0,1.0
2024-04-05,33.91,34.0,33.63,33.63,111495,33.3926229001965,33.4812497377376,33.1168949611799,33.1168949611799,113222.476152892,0.0,1.0
2024-04-08,33.91,34.01,33.9,33.97,85159,33.3926229001965,33.491097164131,33.3827754738031,33.4517074585572,86478.4326355809,0.0,1.0
2024-04-09,33.8749,34.02,33.62,34.02,51533,33.3580584335555,33.5009445905245,33.1070475347864,33.5009445905245,52331.4396482978,0.0,1.0
2024-04-10,33.51,33.63,33.4098,33.47,86076,32.9987258444584,33.1168949611799,32.900054631996,32.9593361388846,87409.6404084156,0.0,1.0
2024-04-11,33.7126,33.7688,33.37,33.6,44127,33.1982347031898,33.253577239521,32.8608618749501,33.0873526819995,44810.6929028086,0.0,1.0
2024-04-12,33.21,33.4945,33.0884,33.4945,46465,32.7033030526549,32.9834623335486,32.5835583477105,32.9834623335486,47184.9173007229,0.0,1.0
2024-04-15,32.79,33.5,32.7137,33.49,72919,32.2897111441299,32.988878418065,32.2145752807478,32.9790309916715,74048.7890810591,0.0,1.0
2024-04-16,32.74,32.91,32.6443,32.81,99332,32.2404740121626,32.4078802608513,32.1462341415773,32.3094059969168,100871.025617463,0.0,1.0
2024-04-17,32.51,32.9,32.465,32.88,71656,32.0139832051132,32.3980328344578,31.9696697863427,32.3783379816709,72766.2204691833,0.0,1.0
2024-04-18,32.49,32.8077,32.4101,32.6,83430,31.9942883523263,32.3071410888463,31.9156074154426,32.1026100426543,84722.6439341293,0.0,1.0
2024-04-19,32.26,32.53,32.16,32.41,67896,31.7677975452769,32.0336780579001,31.6693232813424,31.9155089411787,68947.9639524348,0.0,1.0
2024-04-22,32.52,32.705,32.29,32.41,93028,32.0238306315067,32.2060080197855,31.7973398244573,31.9155089411787,94469.3529893823,0.0,1.0
2024-04-23,32.98,33.02,32.67,32.69,66621,32.4768122456055,32.5162019511793,32.1715420274084,32.1912368801953,67653.2094155054,0.0,1.0
2024-04-24,32.94,33.06,32.7699,33.03,44321,32.4374225400316,32.5555916567531,32.269917817079,32.5260493775727,45007.6986911728,0.0,1.0
2024-04-25,32.72,32.759,32.41,32.52,24457,32.2207791593757,32.2591841223102,31.9155089411787,32.0238306315067,24835.9307526909,0.0,1.0
2024-04-26,33.04,33.1489,32.89,32.89,78935,32.5358968039662,32.6431352773909,32.3881854080644,32.3881854080644,80157.9995078567,0.0,1.0
2024-04-29,33.14,33.21,33.0,33.16,52416,32.6343710679007,32.7033030526549,32.4965070983924,32.6540659206876,53228.120633481,0.0,1.0
2024-04-30,32.62,33.0893,32.62,33.02,114089,32.1223048954412,32.5844446160859,32.1223048954412,32.5162019511793,115856.666951946,0.0,1.0
2024-05-01,32.5181,32.99,32.465,32.53,79918,32.0219596204919,32.4866596719989,31.9696697863427,32.0336780579001,81156.2298684854,0.0,1.0
2024-05-02,32.83,32.89,32.43,32.76,72030,32.3291008497037,32.3881854080644,31.9352037939656,32.2601688649495,73146.0151333492,0.0,1.0
2024-05-03,33.24,33.329,33.12,33.27,56864,32.7328453318352,32.8204874267369,32.6146762151138,32.7623876110156,57745.0368532941,0.0,1.0
2024-05-06,33.63,33.63,33.45,33.45,67323,33.1168949611799,33.1168949611799,32.9396412860977,32.9396412860977,68366.0860311324,0.0,1.0
2024-05-07,33.67,33.77,33.6381,33.71,84588,33.1562846667537,33.2547589306882,33.1248713765585,33.1956743723275,85898.5857017873,0.0,1.0
2024-05-08,33.63,33.68,33.56,33.56,55984,33.1168949611799,33.1661320931471,33.0479629764257,33.0479629764257,56851.4023493741,0.0,1.0
2024-05-09,33.82,33.85,33.65,33.67,40633,33.3039960626554,33.3335383418358,33.1365898139668,33.1562846667537,41262.557724745,0.0,1.0
2024-05-10,33.87,33.95,33.81,33.95,66039,33.3532331946227,33.4320126057703,33.294148636262,33.4320126057703,67062.1920504131,0.0,1.0
2024-05-13,33.852,34.02,33.84,34.02,90851,33.3355078271145,33.5009445905245,33.3236909154423,33.5009445905245,92258.6230859352,0.0,1.0
2024-05-14,34.05,34.08,33.881,33.94,80772,33.5304868697048,33.5600291488852,33.3640653636555,33.4221651793769,82023.4615347896,0.0,1.0
2024-05-15,34.42,34.4275,34.2,34.21,44209,33.8948416462626,33.9022272160577,33.6781982656066,33.6880456920001,44893.9633906738,0.0,1.0
2024-05-16,34.31,34.5,34.31,34.46,48243,33.7865199559346,33.9736210574102,33.7865199559346,33.9342313518364,48990.4651961429,0.0,1.0
2024-05-17,34.37,34.38,34.26,34.32,58924,33.8456045142953,33.8554519406888,33.7372828239673,33.7963673823281,59836.9539874701,0.0,1.0
2024-05-20,34.39,34.49,34.3601,34.37,51327,33.8652993670822,33.9637736310167,33.8358555621658,33.8456045142953,52122.2479348802,0.0,1.0
2024-05-21,34.43,34.45,34.325,34.36,94051,33.904689072656,33.9243839254429,33.8012910955248,33.8357570879019,95508.2031001894,0.0,1.0
2024-05-22,34.29,34.44,34.1712,34.389,112687,33.7668251031477,33.9145364990495,33.6498376775935,33.8643146244429,114432.944708201,0.0,1.0
2024-05-23,34.06,34.52,33.975,34.52,45059,33.5403342960983,33.9933159101971,33.456631171754,33.9933159101971,45757.1330819601,0.0,1.0
2024-05-24,34.32,34.34,34.12,34.2,107032,33.7963673823281,33.816062235115,33.599418854459,33.6781982656066,108690.327526761,0.0,1.0
2024-05-28,34.2231,34.39,34.08,34.39,45091,33.7009458205755,33.8652993670822,33.5600291488852,33.8652993670822,45789.6288821026,0.0,1.0
2024-05-29,33.95,34.0381,33.95,33.95,82603,33.4320126057703,33.5187684322966,33.4320126057703,33.4320126057703,83882.8305991955,0.0,1.0
2024-05-30,33.86,34.01,33.765,33.88,156780,33.3433857682293,33.491097164131,33.2498352174915,33.3630806210162,159209.110823358,0.0,1.0
2024-05-31,34.13,34.13,33.58,33.92,57963,33.6092662808525,33.6092662808525,33.0676578292126,33.40247032659,58861.0644894394,0.0,1.0
2024-06-03,34.1,34.22,33.81,34.22,80014,33.5797240016721,33.6978931183935,33.294148636262,33.6978931183935,81253.7172689131,0.0,1.0
2024-06-04,34.01,34.1,33.875,34.01,112221,33.491097164131,33.5797240016721,33.3581569078194,33.491097164131,113959.724618626,0.0,1.0
2024-06-05,34.45,34.45,34.12,34.26,92463,33.9243839254429,33.9243839254429,33.599418854459,33.7372828239673,93895.5990181158,0.0,1.0
2024-06-06,34.4,34.51,34.3201,34.48,49934,33.8751467934757,33.9834684838036,33.796465856592,33.9539262046233,50707.6651349252,0.0,1.0
2024-06-07,34.3387,34.45,34.2979,34.3,96424,33.8147820696838,33.9243839254429,33.7746045699985,33.7766725295411,97917.9697795096,0.0,1.0
2024-06-10,34.39,34.429,34.2,34.24,40138,33.8652993670822,33.9037043300167,33.6781982656066,33.7175879711804,40759.8883162901,0.0,1.0
2024-06-11,34.43,34.44,34.1987,34.33,66282,33.904689072656,33.9145364990495,33.6769181001755,33.8062148087215,67308.9570327455,0.0,1.0
2024-06-12,34.8245,35.0,34.72,34.92,57745,34.2931700438777,34.4659923770828,34.1902644380661,34.3872129659352,58639.6868509684,0.0,1.0
2024-06-13,34.78,34.9,34.595,34.9,52051,34.2493489964269,34.3675181131483,34.067171608148,34.3675181131483,52857.4654131051,0.0,1.0
2024-06-14,34.71,34.7149,34.54,34.66,55749,34.1804170116727,34.1852422506055,34.013010762984,34.1311798797054,56612.7613170774,0.0,1.0
2024-06-17,35.0,35.11,34.6671,34.71,36164,34.4659923770828,34.5743140674108,34.1381715524448,34.1804170116727,36724.3161360884,0.0,1.0
2024-06-18,35.06,35.0728,34.96,34.97,46734,34.6077017665978,34.6203366377504,34.5089918357176,34.5188628288056,47344.7803916705,0.083905,1.0
2024-06-20,34.95,35.176,34.84,35.13,106261,34.4991208426296,34.7222052864188,34.3905399186613,34.6767987182139,107649.756263091,0.0,1.0
2024-06-21,34.8996,34.92,34.817,34.92,87031,34.4493710374659,34.4695078633655,34.3678366345589,34.4695078633655,88168.433737054,0.0,1.0
2024-06-24,34.82,35.0533,34.82,34.9,36913,34.3707979324853,34.6010882012288,34.3707979324853,34.4497658771895,37395.426854062,0.0,1.0
2024-06-25,34.85,34.88,34.72,34.84,70383,34.4004109117494,34.4300238910134,34.2720880016051,34.3905399186613,71302.8561284492,0.0,1.0
2024-06-26,34.86,34.86,34.7529,34.76,70583,34.4102819048374,34.4102819048374,34.3045635688647,34.3115719739572,71505.4699872744,0.0,1.0
2024-06-27,34.89,34.9299,34.8086,34.9299,112108,34.4398948841014,34.4792801465226,34.359545000365,34.4792801465226,113573.172425844,0.0,1.0
2024-06-28,34.86,35.17,34.74,35.0,39551,34.4102819048374,34.716282690566,34.2918299877811,34.5484758080697,40067.9036519656,0.0,1.0
2024-07-01,34.82,34.97,34.6965,34.935,60802,34.3707979324853,34.5188628288056,34.2488911678483,34.4843143529975,61596.6392214309,0.0,1.0
2024-07-02,35.02,35.02,34.72,34.72,134215,34.5682177942457,34.5682177942457,34.2720880016051,34.2720880016051,135969.095311081,0.0,1.0
2024-07-03,35.11,35.16,35.0,35.0,52306,34.6570567320379,34.706411697478,34.5484758080697,34.5484758080697,52989.6024985389,0.0,1.0
2024-07-05,35.26,35.26,35.059,35.19,87763,34.8051216283582,34.8051216283582,34.606714667289,34.736024676742,88910.0004603539,0.0,1.0
2024-07-08,35.27,35.37,35.245,35.36,33312,34.8149926214462,34.9137025523264,34.7903151387261,34.9038315592384,33747.3643259154,0.0,1.0
2024-07-09,35.31,35.41,35.3,35.34,54051,34.8544765937983,34.9531865246785,34.8446056007103,34.8840895730623,54757.4084167882,0.0,1.0
2024-07-10,35.67,35.67,35.38,35.38,111105,35.209832344967,35.209832344967,34.9235735454144,34.9235735454144,112557.063923836,0.0,1.0
2024-07-11,35.62,35.8385,35.5501,35.78,29108,35.1604773795269,35.3761585785001,35.0914791378416,35.3184132689352,29488.4210134109,0.0,1.0
2024-07-12,35.82,36.1099,35.71,35.71,59452,35.3578972412873,35.644057330909,35.2493163173191,35.2493163173191,60228.9956743612,0.0,1.0
2024-07-15,36.049,36.25,35.98,36.06,105534,35.5839429830029,35.7823499440721,35.5158331306956,35.5948010753998,106913.254886262,0.0,1.0
2024-07-16,36.51,36.53,36.2,36.2,70686,36.0389957643607,36.0587377505367,35.732994978632,35.732994978632,71609.8161245692,0.0,1.0
2024-07-17,36.0078,36.21,36.0078,36.21,56276,35.5432744914803,35.7428659717201,35.5432744914803,35.7428659717201,57011.487596218,0.0,1.0
2024-07-18,35.72,36.2335,35.58,36.06,66044,35.2591873104071,35.7660628054769,35.1209934071748,35.5948010753998,66907.1484612378,0.0,1.0
2024-07-19,35.43,35.72,35.3878,35.63,56201,34.9729285108545,35.2591873104071,34.9312729200231,35.1703483726149,56935.5073991586,0.0,1.0
2024-07-22,35.8687,35.8799,35.573,35.69,51576,35.4059689776259,35.4170244898845,35.1140837120132,35.229574331143,52250.0619138272,0.0,1.0
2024-07-23,35.88,36.03,35.835,35.86,171307,35.4171231998154,35.5651880961357,35.3727037309193,35.3973812136394,173545.861568792,0.0,1.0
2024-07-24,35.06,35.61,35.01,35.53,77507,34.6077017665978,35.1506063864389,34.5583468011577,35.0716384417347,78519.9617798007,0.0,1.0
2024-07-25,35.08,35.63,34.985,35.06,63641,34.6274437527738,35.1703483726149,34.5336693184376,34.6077017665978,64472.7429474538,0.0,1.0
2024-07-26,35.52,35.66,35.36,35.46,59052,35.0617674486467,35.199961351879,34.9038315592384,35.0025414901186,59823.7679567109,0.0,1.0
2024-07-29,35.5,35.64,35.4495,35.6,36586,35.0420254624707,35.1802193657029,34.9921769473762,35.1407353933509,37064.1531948829,0.0,1.0
2024-07-30,35.44,35.67,35.2908,35.67,42798,34.9827995039425,35.209832344967,34.8355242870693,35.209832344967,43357.3396499918,0.0,1.0
2024-07-31,35.91,36.2,35.81,35.86,51254,35.4467361790795,35.732994978632,35.3480262481993,35.3973812136394,51923.8536011187,0.0,1.0
2024-08-01,35.31,36.14,35.0736,36.14,47015,34.8544765937983,35.6737690201039,34.6211263171975,35.6737690201039,47629.4528633198,0.0,1.0
2024-08-02,34.54,34.77,34.2516,34.77,126095,34.0944101260207,34.3214429670452,33.8097306853623,34.3214429670452,127742.97264278,0.0,1.0
2024-08-05,33.58,33.9,33.11,33.16,128615,33.1467947895708,33.4626665683875,32.6828581144339,32.732213079874,130295.907263977,0.0,1.0
2024-08-06,33.85,34.34,33.62,33.64,157608,33.4133116029474,33.8969902642604,33.1862787619229,33.206020748099,159667.825308563,0.0,1.0
2024-08-07,33.5381,34.37,33.5381,34.35,82657,33.105435328532,33.9266032435244,33.105435328532,33.9068612573484,83737.2686445482,0.0,1.0
2024-08-08,34.35,34.37,33.8634,33.95,49542,33.9068612573484,33.9266032435244,33.4265387336853,33.5120215338276,50189.4789695754,0.0,1.0
2024-08-09,34.49,34.55,34.2501,34.37,59878,34.0450551605806,34.1042811191088,33.8082500363991,33.9266032435244,60660.5631936588,0.0,1.0
2024-08-12,34.4,34.61,34.3603,34.53,50592,33.9562162227885,34.1635070776369,33.917028380229,34.0845391329327,51253.2017284074,0.0,1.0
2024-08-13,34.99,35.0086,34.7,34.74,38682,34.5386048149816,34.5569648621254,34.2523460154291,34.2918299877811,39187.5464353704,0.0,1.0
2024-08-14,35.11,35.17,34.9297,35.15,86088,34.6570567320379,34.716282690566,34.4790827266609,34.69654070439,87213.1093926933,0.0,1.0
2024-08-15,35.72,35.7899,35.515,35.64,75476,35.2591873104071,35.3281855520924,35.0568319521027,35.1802193657029,76462.4180434314,0.0,1.0
2024-08-16,35.85,35.89,35.688,35.688,75645,35.3875102205514,35.4269941929034,35.2276001325254,35.2276001325254,76633.6267541386,0.0,1.0
2024-08-19,36.18,36.18,35.8112,35.88,86916,35.713252992456,35.713252992456,35.3492107673698,35.4171231998154,88051.9307682295,0.0,1.0
2024-08-20,36.0184,36.2,35.98,36.16,165328,35.5537377441536,35.732994978632,35.5158331306956,35.69351100628,167488.720259214,0.0,1.0
2024-08-21,36.3,36.3,36.11,36.15,65170,35.8317049095122,35.8317049095122,35.6441560408399,35.6836400131919,66021.725898172,0.0,1.0
2024-08-22,36.0,36.475,35.95,36.4,79100,35.5355751168716,36.0044472885526,35.4862201514316,35.9304148403924,80133.7811653431,0.0,1.0
2024-08-23,36.511,36.55,36.26,36.26,35389,36.0399828636695,36.0784797367127,35.7922209371602,35.7922209371602,35851.5092498144,0.0,1.0
2024-08-26,36.43,36.6121,36.38,36.6,60780,35.9600278196565,36.1397786037893,35.9106728542164,36.1278347021528,61574.3516969601,0.0,1.0
2024-08-27,36.4296,36.5,36.2571,36.29,139369,35.959632979933,36.0291247712726,35.7893583491646,35.8218339164242,141190.454453005,0.0,1.0
2024-08-28,36.23,36.42,36.0401,36.37,68215,35.7626079578961,35.9501568265685,35.5751577991546,35.9008018611284,69106.5218987847,0.0,1.0
2024-08-29,36.27,36.6,36.22,36.41,100992,35.8020919302482,36.1278347021528,35.7527369648081,35.9402858334805,102311.894152343,0.0,1.0
2024-08-30,36.61,36.61,36.185,36.42,117241,36.1377056952409,36.1377056952409,35.718188489,35.9501568265685,118773.257112591,0.0,1.0
2024-09-03,35.77,36.35,35.665,36.35,75247,35.3085422758472,35.8810598749523,35.204896848423,35.8810598749523,76230.4251750766,0.0,1.0
2024-09-04,35.6872,35.875,35.55,35.63,73064,35.2268104530784,35.4121877032714,35.0913804279107,35.1703483726149,74018.8949060002,0.0,1.0
2024-09-05,35.47,35.73,35.41,35.68,141687,35.0124124832066,35.2690583034951,34.9531865246785,35.219703338055,143538.749076788,0.0,1.0
2024-09-06,34.89,35.55,34.89,35.53,88187,34.4398948841014,35.0913804279107,34.4398948841014,35.0716384417347,89339.5418410633,0.0,1.0
2024-09-09,35.23,35.38,35.1243,35.18,66984,34.7755086490941,34.9235735454144,34.6711722521537,34.726153683654,67859.433597716,0.0,1.0
2024-09-10,35.33,35.34,35.0,35.27,55125,34.8742185799743,34.8840895730623,34.5484758080697,34.8149926214462,55845.4448386793,0.0,1.0
2024-09-11,35.66,35.68,34.76,35.19,69318,35.199961351879,35.219703338055,34.3115719739572,34.736024676742,70223.9373302053,0.0,1.0
2024-09-12,35.96,36.02,35.56,35.69,60419,35.4960911445196,35.5553171030477,35.1012514209988,35.229574331143,61208.6336817807,0.0,1.0
2024-09-13,36.27,36.36,36.09,36.09,88728,35.8020919302482,35.8909308680404,35.6244140546638,35.6244140546638,89887.6123291852,0.0,1.0
2024-09-16,36.43,36.43,36.21,36.28,51292,35.9600278196565,35.9600278196565,35.7428659717201,35.8119629233362,51962.3502342955,0.0,1.0
2024-09-17,36.35,36.58,36.25,36.45,179048,35.9691505914684,36.1967408152934,35.8701983202402,36.0681028626967,180943.800255982,0.089242,1.0
2024-09-18,36.28,36.73,36.27,36.42,124304,35.8998840016087,36.3451692221358,35.8899887744859,36.0384171813282,125620.158544187,0.0,1.0
2024-09-19,36.98,37.08,36.7899,36.94,234880,36.5925499002064,36.6915021714347,36.4044416326015,36.5529689917151,237366.961955035,0.0,1.0
2024-09-20,36.8,36.91,36.73,36.85,41244,36.4144358119956,36.5232833103466,36.3451692221358,36.4639119476097,41680.7006934325,0.0,1.0
2024-09-23,36.93,36.9599,36.8201,36.93,59087,36.5430737645923,36.5726604936895,36.4343252185124,36.5430737645923,59712.6263668134,0.0,1.0
2024-09-24,37.0,37.06,36.8,37.06,125652,36.6123403544521,36.671711717189,36.4144358119956,36.671711717189,126982.431469576,0.0,1.0
2024-09-25,36.85,37.02,36.81,36.99,163551,36.4639119476097,36.6321308086977,36.4243310391184,36.6024451273292,165282.714555125,0.0,1.0
2024-09-26,37.08,37.23,36.98,37.18,59058,36.6915021714347,36.839930578277,36.5925499002064,36.7904544426629,59683.3193083294,0.0,1.0
2024-09-27,37.06,37.25,37.0135,37.17,129900,36.671711717189,36.8597210325227,36.6256989110679,36.7805592155401,131275.410243354,0.0,1.0
2024-09-30,37.18,37.24,36.86,37.03,75178,36.7904544426629,36.8498258053999,36.4738071747325,36.6420260358205,75974.0014724778,0.0,1.0
2024-10-01,36.87,37.28,36.7,37.28,131027,36.4837024018553,36.8894067138912,36.3154835407673,36.8894067138912,132414.343171332,0.0,1.0
2024-10-02,36.83,36.93,36.66,36.85,462021,36.444121493364,36.5430737645923,36.275902632276,36.4639119476097,466912.981647765,0.0,1.0
2024-10-03,36.8,36.87,36.66,36.72,89816,36.4144358119956,36.4837024018553,36.275902632276,36.335273995013,90766.9918892769,0.0,1.0
2024-10-04,37.16,37.16,36.8623,37.09,93019,36.7706639884173,36.7706639884173,36.4760830769708,36.7013973985575,94003.9059694113,0.0,1.0
2024-10-07,36.82,37.06,36.7153,37.06,57266,36.4342262662412,36.671711717189,36.3306232382652,36.671711717189,57872.3452116699,0.0,1.0
2024-10-08,37.13,37.17,36.92,36.95,42918,36.7409783070488,36.7805592155401,36.5331785374695,36.5628642188379,43372.4253797095,0.0,1.0
2024-10-09,37.37,37.43,37.1,37.12,128135,36.9784637579966,37.0378351207335,36.7112926256803,36.731083079926,129491.722028731,0.0,1.0
2024-10-10,37.32,37.382,37.21,37.23,64303,36.9289876223825,36.990338030544,36.8201401240314,36.839930578277,64983.8545410191,0.0,1.0
2024-10-11,37.63,37.68,37.3,37.3,111291,37.23573966319,37.2852157988042,36.9091971681368,36.9091971681368,112469.373990709,0.0,1.0
2024-10-14,37.93,37.9858,37.71,37.71,100859,37.5325964768748,37.5878118442201,37.3149014801726,37.3149014801726,101926.917642297,0.0,1.0
2024-10-15,37.67,37.98,37.6501,37.91,118511,37.2753205716813,37.5820726124889,37.2556290697069,37.5128060226291,119765.820964974,0.0,1.0
2024-10-16,37.89,37.9599,37.715,37.81,70398,37.4930155683835,37.562183205972,37.319849093734,37.4138537514009,71143.3897637539,0.0,1.0
2024-10-17,37.94,38.06,37.88,38.06,84492,37.5424917039976,37.6612344294715,37.4831203412607,37.6612344294715,85386.6201869243,0.0,1.0
2024-10-18,38.0,38.06,37.93,38.03,31639,37.6018630667346,37.6612344294715,37.5325964768748,37.631548748103,31974.0008059236,0.0,1.0
2024-10-21,37.87,37.98,37.71,37.95,109637,37.4732251141378,37.5820726124889,37.3149014801726,37.5523869311204,110797.861068904,0.0,1.0
2024-10-22,37.72,37.78,37.61,37.66,68767,37.3247967072955,37.3841680700324,37.2159492089444,37.2654253445585,69495.120371091,0.0,1.0
2024-10-23,37.4,37.62,37.16,37.56,75372,37.0081494393651,37.2258444360672,36.7706639884173,37.1664730733303,76170.0555878527,0.0,1.0
2024-10-24,37.44,37.4994,37.2718,37.46,60177,37.0477303478564,37.1065079969659,36.8812926276504,37.067520802102,60814.1675305181,0.0,1.0
2024-10-25,37.38,37.74,37.33,37.63,65360,36.9883589851194,37.3445871615411,36.9388828495053,37.23573966319,66052.0462933458,0.0,1.0
2024-10-28,37.595,37.67,37.56,37.59,76784,37.2011063682601,37.2753205716813,37.1664730733303,37.1961587546987,77597.0061595512,0.0,1.0
2024-10-29,37.58,37.66,37.39,37.46,49939,37.1862635275759,37.2654253445585,36.9982542122422,37.067520802102,50467.7652974816,0.0,1.0
2024-10-30,37.56,37.78,37.52,37.6028,42457,37.1664730733303,37.3841680700324,37.126892164839,37.208824645416,42906.544208638,0.0,1.0
2024-10-31,36.91,37.3493,36.91,37.34,60866,36.5232833103466,36.9579806378523,36.5232833103466,36.9487780766281,61510.4628165665,0.0,1.0
2024-11-01,37.04,37.275,37.01,37.04,55886,36.6519212629434,36.8844591003297,36.6222355815749,36.6519212629434,56477.7334631261,0.0,1.0
2024-11-04,37.01,37.1899,36.91,36.99,143539,36.6222355815749,36.8002507175145,36.5232833103466,36.6024451273292,145058.823024794,0.0,1.0
2024-11-05,37.48,37.52,37.06,37.06,79478,37.0873112563477,37.126892164839,36.671711717189,36.671711717189,80319.5308338821,0.0,1.0
2024-11-06,38.71,38.75,38.36,38.42,174650,38.3044241924551,38.3440051009464,37.9580912431562,38.0174626058932,176499.233248667,0.0,1.0
2024-11-07,38.91,38.9899,38.79,38.79,142818,38.5023287349116,38.581391599623,38.3835860094377,38.3835860094377,144330.188915592,0.0,1.0
2024-11-08,39.02,39.13,38.94,38.94,135120,38.6111762332627,38.7200237316138,38.5320144162801,38.5320144162801,136550.680770454,0.0,1.0
2024-11-11,39.25,39.32,39.17,39.29,126292,38.8387664570877,38.9080330469474,38.7596046401051,38.878347365579,127629.207932669,0.0,1.0
2024-11-12,39.0525,39.3099,38.99,39.28,171606,38.6433357214119,38.8980388675534,38.5814905518942,38.8684521384561,173423.002696082,0.0,1.0
2024-11-13,39.03,39.23,38.979,39.14,117445,38.6210714603855,38.818976002842,38.5706058020591,38.7299189587366,118688.533918635,0.0,1.0
2024-11-14,38.71,39.05,38.66,39.05,49998,38.3044241924551,38.6408619146312,38.254948056841,38.6408619146312,50527.390002673,0.0,1.0
2024-11-15,38.19,38.53,38.0601,38.53,82512,37.7898723820682,38.1263101042443,37.6613333817427,38.1263101042443,83385.6555042312,0.0,1.0
2024-11-18,38.3,38.4159,38.175,38.25,81857,37.8987198804193,38.0134055627728,37.775029541384,37.8492437448052,82723.7202177847,0.0,1.0
2024-11-19,38.43,38.48,38.06,38.06,84533,38.027357833016,38.0768339686301,37.6612344294715,37.6612344294715,85428.0543040912,0.0,1.0
2024-11-20,38.45,38.49,38.14,38.4857,71022,38.0471482872617,38.086729195753,37.7403962464541,38.0824742480902,71773.9968152693,0.0,1.0
2024-11-21,38.82,38.91,38.42,38.545,46671,38.4132716908062,38.5023287349116,38.0174626058932,38.1411529449285,47165.1629828143,0.0,1.0
2024-11-22,39.07,39.093,38.87,38.87,63779,38.6606523688768,38.6834113912593,38.4627478264203,38.4627478264203,64454.306311862,0.0,1.0
2024-11-25,39.37,39.5099,39.27,39.39,101877,38.9575091825616,39.0959434100099,38.8585569113333,38.9772996368072,102955.696453904,0.0,1.0
2024-11-26,39.45,39.45,39.2796,39.41,91034,39.0366709995442,39.0366709995442,38.8680563293712,38.9970900910529,91997.8883456003,0.0,1.0
2024-11-27,39.31,39.53,39.235,39.48,156146,38.8981378198246,39.1158328165268,38.8239236164034,39.0663566809126,157799.308759498,0.0,1.0
2024-11-29,39.56,39.61,39.44,39.49,41944,39.1455184978952,39.1949946335094,39.0267757724213,39.0762519080355,42388.1124499403,0.0,1.0
2024-12-02,39.59,39.67,39.51,39.59,79796,39.1752041792637,39.2543659962463,39.0960423622811,39.1752041792637,80640.8978889814,0.0,1.0
2024-12-03,39.66,39.67,39.4901,39.65,105307,39.2444707691235,39.2543659962463,39.0763508603067,39.2345755420007,106422.014060792,0.0,1.0
2024-12-04,39.85,39.8825,39.72,39.769,86893,39.4324800844572,39.4646395726063,39.3038421318604,39.3523287447623,87813.0425117456,0.0,1.0
2024-12-05,39.66,39.9,39.66,39.9,111929,39.2444707691235,39.4819562200713,39.2444707691235,39.4819562200713,113114.129277355,0.0,1.0
2024-12-06,39.78,39.89,39.6901,39.7925,61810,39.3632134945974,39.4720609929485,39.2742554027632,39.3755825285009,62464.4580996282,0.0,1.0
2024-12-09,39.49,39.8,39.49,39.8,80139,39.0762519080355,39.383003948843,39.0762519080355,39.383003948843,80987.52964967,0.0,1.0
2024-12-10,39.37,39.55,39.3078,39.55,102787,38.9575091825616,39.1356232707724,38.8959608698576,39.1356232707724,103875.331737364,0.0,1.0
2024-12-11,39.649,39.7138,39.5465,39.61,122496,39.2335860192884,39.2977070910443,39.1321599412794,39.1949946335094,123793.01503595,0.0,1.0
2024-12-12,39.3831,39.56,39.3831,39.52,112778,38.9704719300925,39.1455184978952,38.9704719300925,39.1059375894039,113972.118679176,0.0,1.0
2024-12-13,39.2678,39.51,39.2015,39.51,61486,38.8563799613663,39.0960423622811,38.790774605542,39.0960423622811,62137.0275151876,0.0,1.0
2024-12-16,39.3513,39.4699,39.33,39.36,66769,38.9390051078419,39.0563625015186,38.9179282740703,38.9476139554387,67475.9651003734,0.0,1.0
2024-12-17,38.9849,39.06,38.87,39.06,80771,38.7100087722428,38.7845792253873,38.5959189577779,38.7845792253873,81344.5787735883,0.134979,1.0
2024-12-18,37.8,39.14,37.8,39.04,126780,37.5334637665038,38.8640151275386,37.5334637665038,38.7647202498495,127680.302298047,0.0,1.0
2024-12-19,37.7981,38.26,37.75,38.12,132293,37.5315771638278,37.990220203874,37.4838163276593,37.8512073751092,133232.451742511,0.0,1.0
2024-12-20,38.1594,38.51,37.54,37.54,188372,37.8903295569187,38.2384573980969,37.275297084512,37.275297084512,189709.685316988,0.0,1.0
2024-12-23,38.37,38.51,38.0005,38.25,208826,38.0994445693321,38.2384573980969,37.7325499962706,37.9802907161051,210308.935223946,0.0,1.0
2024-12-24,38.77,38.77,38.42,38.42,111128,38.4966240800887,38.4966240800887,38.1490920081767,38.1490920081767,111917.152814145,0.0,1.0
2024-12-26,38.84,38.8776,38.602,38.67,105188,38.5661304944712,38.6034653684823,38.3298086855709,38.3973292023996,105934.971116319,0.0,1.0
2024-12-27,38.38,38.61,38.18,38.5501,77455,38.109374057101,38.3377522757861,37.9107843017227,38.2782746440503,78005.0308762835,0.0,1.0
2024-12-30,38.03,38.23,37.76,38.02,203445,37.7618419851889,37.9604317405673,37.4937458154282,37.75191249742,204889.723150545,0.0,1.0
2024-12-31,37.9,38.17,37.7909,38.14,66213,37.632758644193,37.9008548139538,37.5244279326341,37.871066350647,66683.1981074348,0.0,1.0
2025-01-02,37.81,38.234,37.61,38.16,180187,37.5433932542728,37.9644035356748,37.3448034988944,37.8909253261848,181466.561209798,0.0,1.0
2025-01-03,38.27,38.33,37.9201,37.99,113917,38.0001496916429,38.0597266182564,37.6527169146085,37.7221240341133,114725.958328495,0.0,1.0
2025-01-06,38.5086,38.82,38.415,38.59,57792,38.2370672698093,38.5462715189333,38.1441272642922,38.3178933002483,58202.3980944054,0.0,1.0
2025-01-07,38.1,38.69,37.9701,38.69,76451,37.8313483995713,38.4171881779374,37.7023643534531,38.4171881779374,76993.9011751695,0.0,1.0
2025-01-08,38.11,38.17,37.849,38.05,70901,37.8412778873403,37.9008548139538,37.5821182565715,37.7817009607268,71404.488982756,0.0,1.0
2025-01-10,37.5,37.87,37.39,37.87,146612,37.2355791334364,37.6029701808863,37.1263547679783,37.6029701808863,147653.135198937,0.0,1.0
2025-01-13,37.62,37.62,37.14,37.17,164407,37.3547329866634,37.3547329866634,36.8781175737554,36.9079060370621,165574.502760017,0.0,1.0
2025-01-14,37.74,37.87,37.4796,37.84,171121,37.4738868398904,37.6029701808863,37.2153229783878,37.5731817175795,172336.180860893,0.0,1.0
2025-01-15,38.44,38.5157,38.2297,38.39,299984,38.1689509837145,38.2441172061252,37.9601338559342,38.1193035448699,302114.275158363,0.0,1.0
2025-01-16,38.4081,38.55,38.36,38.48,107401,38.1372759177317,38.2781753491726,38.0895150815632,38.2086689347902,108163.686284213,0.0,1.0
2025-01-17,38.7301,38.8318,38.6282,38.77,60430,38.4570054238908,38.5579883145006,38.3558239435255,38.4966240800887,60859.1313130696,0.0,1.0
2025-01-21,39.12,39.15,38.85,38.95,132073,38.8441561520008,38.8739446153076,38.5760599822401,38.6753548599292,133010.889457406,0.0,1.0
2025-01-22,39.3,39.38,39.255,39.38,104563,39.0228869318413,39.1023228339926,38.9782042368812,39.1023228339926,105305.532806363,0.0,1.0
2025-01-23,39.49,39.49,39.23,39.25,60424,39.2115471994507,39.2115471994507,38.9533805174589,38.9732394929967,60853.0887052941,0.0,1.0
2025-01-24,39.42,39.54,39.3202,39.48,61961,39.1420407850683,39.2611946382953,39.0429444971345,39.2016177116818,62401.003397139,0.0,1.0
2025-01-27,38.9407,39.008,38.61,38.61,95862,38.6661204363041,38.732945888989,38.3377522757861,38.3377522757861,96542.7444304731,0.0,1.0
2025-01-28,39.3,39.37,38.94,39.08,48215,39.0228869318413,39.0923933462237,38.6654253721603,38.8044382009251,48557.3889832807,0.0,1.0
2025-01-29,39.17,39.2851,38.99,39.205,195081,38.8938035908454,39.0080919950656,38.7150728110049,38.9285567980366,196466.327911384,0.0,1.0
2025-01-30,39.4565,39.56,39.28,39.29,61036,39.1782834154248,39.2810536138331,39.0030279563035,39.0129574440724,61469.4346984035,0.0,1.0
2025-01-31,39.2001,39.7099,39.16,39.6,92320,38.9236913490298,39.4298966354892,38.8838741030765,39.3207715649088,92975.5916402879,0.0,1.0
2025-02-03,38.87,39.0605,38.435,38.5,144559,38.5959189577779,38.7850756997758,38.16398623983,38.228527910328,145585.556238392,0.0,1.0
2025-02-04,39.14,39.1825,38.8459,38.88,62864,38.8640151275386,38.9062154505565,38.5719888922548,38.6058484455468,63310.4158673641,0.0,1.0
2025-02-05,39.36,39.36,39.09,39.13,102519,39.0824638584548,39.0824638584548,38.8143676886941,38.8540856397697,103247.017757481,0.0,1.0
2025-02-06,39.39,39.47,39.215,39.47,151996,39.1122523217616,39.1916882239129,38.9384862858055,39.1916882239129,153075.368576226,0.0,1.0
2025-02-07,39.1,39.51,39.0448,39.5,49778,38.824297176463,39.2314061749885,38.7694864039786,39.2214766872196,50131.4883088198,0.0,1.0
2025-02-10,39.26,39.3399,39.1513,39.18,59991,38.9831689807656,39.0625055880393,38.8752354487175,38.9037330786143,60417.0138441563,0.0,1.0
2025-02-11,39.27,39.3198,39.1322,39.15,56345,38.9930984685346,39.0425473176238,38.8562701270789,38.8739446153076,56745.1225191942,0.0,1.0
2025-02-12,39.08,39.15,38.83,38.83,93577,38.8044382009251,38.8739446153076,38.5562010067022,38.5562010067022,94241.5179692723,0.0,1.0
2025-02-13,39.56,39.56,39.18,39.25,73352,39.2810536138331,39.2810536138331,38.9037330786143,38.9732394929967,73872.8942590814,0.0,1.0
2025-02-14,39.5899,39.6299,39.48,39.57,67133,39.3107427822622,39.3504607333379,39.2016177116818,39.2909831016021,67609.7312996906,0.0,1.0
2025-02-18,39.61,39.66,39.4155,39.66,86299,39.3307010526777,39.3803484915223,39.1375725155723,39.3803484915223,86911.8347374913,0.0,1.0
2025-02-19,39.5835,39.6499,39.3893,39.45,79347,39.3043879100901,39.3703197088757,39.1115572576177,39.1718292483751,79910.4665281836,0.0,1.0
2025-02-20,39.37,39.495,39.14,39.495,89282,39.0923933462237,39.2165119433352,38.8640151275386,39.2165119433352,89916.0179032515,0.0,1.0
2025-02-21,38.53,39.35,38.49,39.35,96280,38.2583163736347,39.0725343706859,38.2185984225591,39.0725343706859,96963.712772172,0.0,1.0
2025-02-24,38.35,38.6599,38.31,38.62,119739,38.0795855937943,38.387300419753,38.0398676427186,38.347681763555,120589.302073401,0.0,1.0
2025-02-25,38.25,38.4467,37.94,38.35,70395,37.9802907161051,38.1756037405197,37.6724765952687,38.0795855937943,70894.8957270153,0.0,1.0
2025-02-26,38.3,38.6273,38.15,38.37,75466,38.0299381549497,38.3549302896263,37.8809958384159,38.0994445693321,76001.906398678,0.0,1.0
2025-02-27,37.7402,38.445,37.72,38.445,61732,37.4740854296457,38.173915727599,37.4540278643525,38.173915727599,62170.377200371,0.0,1.0
2025-02-28,38.2681,38.2681,37.65,37.73,87329,37.9982630889668,37.9982630889668,37.3845214499701,37.4639573521214,87949.1490722996,0.0,1.0
2025-03-03,37.61,38.48,37.358,38.43,88447,37.3448034988944,38.2086689347902,37.0945804071177,38.1590214959456,89075.0883211497,0.0,1.0
2025-03-04,37.0824,37.6366,36.74,37.22,126515,36.8209237242064,37.3712159363598,36.4809380629987,36.9575534759067,127413.420454625,0.0,1.0
2025-03-05,37.52,37.6,36.8804,37.19,116695,37.2554381089742,37.3348740111255,36.6203480712743,36.9277650126,117523.685728589,0.0,1.0
2025-03-06,36.9,37.32,36.6998,37.04,239612,36.6398098673014,37.0568483535959,36.4410215221677,36.7788226960662,241313.555720457,0.0,1.0
2025-03-07,37.06,37.13,36.3604,37.0024,86129,36.798681671604,36.8681880859865,36.1040147072907,36.7414878220551,86740.6275171832,0.0,1.0
2025-03-10,36.05,36.66,35.745,36.5,205853,35.7958034069435,36.4015021608474,35.4929540299915,36.2426303565447,207314.823071146,0.0,1.0
2025-03-11,35.76,36.15,35.5024,35.98,137771,35.5078482616449,35.8950982846327,35.2520646567176,35.7262969925611,138749.352641617,0.0,1.0
2025-03-12,35.89,36.14,35.66,36.14,178233,35.6369316026408,35.8851687968637,35.4085533839557,35.8851687968637,179498.68527755,0.0,1.0
2025-03-13,35.3,35.84,35.19,35.84,496752,35.0510918242748,35.5872841637962,34.9418674588167,35.5872841637962,500279.582955981,0.0,1.0
2025-03-14,36.07,36.07,35.63,35.64,154571,35.8156623824813,35.8156623824813,35.378764920649,35.3886944084179,155668.654413247,0.0,1.0
2025-03-17,36.4116,36.54,36.1398,36.2,218748,36.1548536846675,36.2823483076204,35.8849702071084,35.9447457234772,220301.394282167,0.0,1.0
2025-03-18,35.98,36.1,35.92,36.1,101344,35.7262969925611,35.8454508457881,35.6667200659476,35.8454508457881,102063.673734763,0.0,1.0
2025-03-19,36.38,36.61,36.052,36.11,64043,36.1234765033177,36.3518547220028,35.7977893044973,35.855380333557,64497.788295266,0.0,1.0
2025-03-20,36.3082,36.621,36.2401,36.4391,78856,36.0521827811369,36.3627771585486,35.9845629694306,36.182159776032,79415.9797918819,0.0,1.0
2025-03-21,36.28,36.31,35.88,35.96,67099,36.0241816256286,36.0539700889353,35.6270021148719,35.7064380170232,67575.4898556289,0.0,1.0
2025-03-24,36.99,37.0203,36.85,36.86,64742,36.7291752572216,36.7592616051614,36.5901624284568,36.6000919162257,65201.7521011213,0.0,1.0
2025-03-25,37.0,37.05,36.88,36.96,119610,36.8190966984569,36.8688522345359,36.6996834118673,36.7792922695937,120197.67992259,0.08056,1.0
2025-03-26,36.58,37.04,36.4491,36.95,176404,36.4011501953934,36.8589011273201,36.2708902019386,36.7693411623779,177270.725934825,0.0,1.0
2025-03-27,36.38,36.67,36.2827,36.41,87495,36.2021280510774,36.4907101603356,36.1053037778677,36.2319813727248,87924.889263665,0.0,1.0
2025-03-28,35.69,36.3,35.5801,36.3,98774,35.5155016531872,36.122519193351,35.4061389848856,36.122519193351,99259.3063846992,0.0,1.0
2025-03-31,35.81,35.97,35.0508,35.22,84144,35.6349149397768,35.7941326552296,34.8794268799534,35.0477996140447,84557.4247922948,0.0,1.0
2025-04-01,35.9765,36.1279,35.52,35.75,66722,35.8006008749199,35.9512606381671,35.3463328305187,35.575208296482,67049.8252637323,0.0,1.0
2025-04-02,36.32,36.43,35.585,35.6,118156,36.1424214077826,36.2518835871564,35.4110150274214,35.4259416882451,118736.535983057,0.0,1.0
2025-04-03,34.35,35.03,34.29,34.93,213850,34.1820532862702,34.8587285769445,34.1223466429754,34.7592175047865,214900.709400934,0.0,1.0
2025-04-04,32.45,33.34,32.39,33.29,441261,32.2913429152683,33.1769914574744,32.2316362719735,33.1272359213954,443429.048075594,0.0,1.0
2025-04-07,32.27,33.441,30.89,31.28,1268855,32.1122229853839,33.277497640354,30.7389701896036,31.1270633710198,1275089.26643406,0.0,1.0
2025-04-08,31.75,33.55,31.3501,33.45,315325,31.5947654101624,33.3859647090062,31.1968206326026,33.2864536368482,316874.286611408,0.0,1.0
2025-04-09,34.71,34.88,31.4711,31.54,264924,34.5402931460389,34.7094619687075,31.3172290299137,31.3857921586306,266225.65133193,0.0,1.0
2025-04-10,33.51,34.01,32.62,34.01,200767,33.346160280143,33.843715640933,32.4605117379369,33.843715640933,201753.428685048,0.0,1.0
2025-04-11,34.055,34.18,33.2,33.41,158830,33.8884956234041,34.0128844636016,33.0376759564533,33.246649207985,159610.379584524,0.0,1.0
2025-04-14,34.43,34.69,34.13,34.69,118225,34.2616621439965,34.5203909316073,33.9631289275226,34.5203909316073,118805.875000821,0.0,1.0
2025-04-15,34.3,34.5991,34.23,34.37,134718,34.1322977501912,34.4299353670157,34.0626399996806,34.2019555007018,135379.910072832,0.0,1.0
2025-04-16,33.59,34.1492,33.24,33.93,291722,33.4257691378694,33.9822350533769,33.0774803853164,33.7641067832066,293155.317969883,0.0,1.0
2025-04-17,33.62,33.89,33.5,33.62,200282,33.4556224595168,33.7243023543434,33.3362091729272,33.4556224595168,201266.045734103,0.0,1.0
2025-04-21,32.84,33.39,32.52,33.39,204862,32.6794360966845,33.2267469935534,32.3610006657789,33.2267469935534,205868.548652299,0.0,1.0
2025-04-22,33.68,33.8,33.25,33.3,293257,33.5153291028116,33.6347423894012,33.0874314925322,33.1371870286112,294697.859886789,0.0,1.0
2025-04-23,34.22,34.95,34.12,34.67,104729,34.0526888924648,34.7791197192181,33.9531778203068,34.5004887171757,105243.565091655,0.0,1.0
2025-04-24,34.92,34.9877,34.23,34.27,89139,34.7492663975707,34.8166353934217,34.0626399996806,34.1024444285438,89576.9667303713,0.0,1.0
2025-04-25,35.13,35.14,34.7801,34.94,87064,34.9582396491025,34.9681907563183,34.6100504076217,34.7691686120023,87491.7716309701,0.0,1.0
2025-04-28,35.15,35.315,34.82,35.2,73324,34.9781418635341,35.1423351325948,34.6497553254127,35.0278973996131,73684.2628763812,0.0,1.0
2025-04-29,35.37,35.46,35.04,35.08,126380,35.1970662222817,35.2866261872239,34.8686796841603,34.9084841130235,127000.942969792,0.0,1.0
2025-04-30,35.4,35.48,34.54,34.54,70664,35.2269195439291,35.3065284016555,34.3711243233703,34.3711243233703,71011.193495944,0.0,1.0
2025-05-01,35.55,35.8466,35.5163,35.61,56601,35.3761861521661,35.6713359921867,35.3426509208488,35.4358927954609,56879.0977451591,0.0,1.0
2025-05-02,36.105,36.2182,35.85,35.97,103228,35.9284726026429,36.0411191363258,35.67471936864,35.7941326552296,103735.19022698,0.0,1.0
2025-05-05,35.94,36.18,35.91,35.91,117151,35.7642793335822,36.0031059067614,35.7344260119348,35.7344260119348,117726.598115637,0.0,1.0
2025-05-06,35.65,35.9,35.5943,35.68,298529,35.475697224324,35.724474904719,35.420269557132,35.5055505459714,299995.76280922,0.0,1.0
2025-05-07,35.84,35.94,35.54,35.81,103135,35.6647682614242,35.7642793335822,35.3662350449503,35.6349149397768,103641.733289995,0.0,1.0
2025-05-08,36.13,36.4967,35.95,36.1,70749,35.9533503706824,36.3182574722858,35.774230440798,35.923497049035,71096.6111265219,0.0,1.0
2025-05-09,36.07,36.31,36.02,36.31,101141,35.8936437273876,36.1324703005668,35.8438881913086,36.1324703005668,101637.936167968,0.0,1.0
2025-05-12,37.37,37.39,37.0,37.32,96138,37.1872876654415,37.2071898798731,36.8190966984569,37.1375321293625,96610.3549234839,0.0,1.0
2025-05-13,37.63,37.7487,37.38,37.38,129046,37.4460164530523,37.5641360957038,37.1972387726573,37.1972387726573,129680.041830035,0.0,1.0
2025-05-14,37.57,37.6932,37.51,37.68,84850,37.3863098097575,37.5089074506561,37.3266031664627,37.4957719891313,85266.8935827416,0.0,1.0
2025-05-15,37.71,37.75,37.39,37.44,136582,37.5256253107787,37.5654297396419,37.2071898798731,37.2569454159521,137253.06846574,0.0,1.0
2025-05-16,38.05,38.05,37.76,37.8,78917,37.8639629561158,37.8639629561158,37.5753808468577,37.6151852757209,79304.7429684057,0.0,1.0
2025-05-19,38.08,38.08,37.6,37.6,61747,37.8938162777632,37.8938162777632,37.4161631314049,37.4161631314049,62050.3815916741,0.0,1.0
2025-05-20,37.93,38.01,37.73,38.01,111531,37.7445496695263,37.8241585272526,37.5455275252103,37.8241585272526,112078.985364487,0.0,1.0
2025-05-21,37.16,37.8197,37.13,37.58,95070,36.9783144139097,37.634788956936,36.9484610922623,37.3962609169733,95537.1075181054,0.0,1.0
2025-05-22,37.2,37.415,37.1,37.14,71785,37.0181188427729,37.2320676479126,36.9186077706149,36.9584121994781,72137.7013062712,0.0,1.0
2025-05-23,36.89,37.0537,36.65,36.65,74941,36.7096345190831,36.8725341442058,36.470807945904,36.470807945904,75309.2076839628,0.0,1.0
2025-05-27,37.76,37.76,37.28,37.38,93033,37.5753808468577,37.5753808468577,37.0977277004993,37.1972387726573,93490.099124139,0.0,1.0
2025-05-28,37.42,37.7862,37.42,37.7,315708,37.2370432015205,37.6014527477631,37.2370432015205,37.5156742035629,317259.168405659,0.0,1.0
2025-05-29,37.575,37.82,37.36,37.82,114154,37.3912853633654,37.6350874901525,37.1773365582257,37.6350874901525,114714.872952791,0.0,1.0
2025-05-30,37.56,37.62,37.19,37.47,82934,37.3763587025417,37.4360653458365,37.0081677355571,37.2867987375995,83341.4796981861,0.0,1.0
2025-06-02,37.64,37.67,37.2,37.48,63471,37.4559675602681,37.4858208819155,37.0181188427729,37.2967498448153,63782.8521224536,0.0,1.0
2025-06-03,37.99,38.009,37.63,37.64,76943,37.8042563128211,37.8231634165311,37.4460164530523,37.4559675602681,77321.0441123969,0.0,1.0
2025-06-04,37.98,38.1489,37.98,38.1489,132810,37.7943052056052,37.9623794064801,37.7943052056052,37.9623794064801,133462.535494684,0.0,1.0
2025-06-05,37.95,38.183,37.73,38.08,66103,37.7644518839579,37.996312682086,37.5455275252103,37.8938162777632,66427.7839304651,0.0,1.0
2025-06-06,38.22,38.32,38.1,38.25,184667,38.0331317787844,38.1326428509424,37.9137184921948,38.0629851004318,185574.324540296,0.0,1.0
2025-06-09,38.27,38.38,38.22,38.36,105008,38.0828873148634,38.1923494942372,38.0331317787844,38.1724472798056,105523.935902611,0.0,1.0
2025-06-10,38.42,38.47,38.25,38.33,115963,38.2321539231004,38.2819094591794,38.0629851004318,38.1425939581582,116532.761114148,0.0,1.0
2025-06-11,38.28,38.591,38.2,38.52,146551,38.0928384220792,38.4023178564906,38.0132295643528,38.3316649952584,147271.049162574,0.0,1.0
2025-06-12,38.45,38.45,38.16,38.17,167662,38.2620072447478,38.2620072447478,37.9734251354896,37.9833762427054,168485.773858216,0.0,1.0
2025-06-13,37.81,38.215,37.75,37.96,176614,37.6251363829367,38.0281562251765,37.5654297396419,37.7744029911737,177481.757728018,0.0,1.0
2025-06-16,38.26,38.35,38.1012,38.11,109637,38.0729362076476,38.1624961725898,37.9149126250607,37.9236695994106,110175.679572552,0.0,1.0
2025-06-17,37.91,38.21,37.8687,38.09,146982,37.7246474550947,38.0231806715686,37.6835493822934,37.903767384979,147704.166795268,0.0,1.0
2025-06-18,37.89,38.17,37.87,37.96,133411,37.7047452406631,37.9833762427054,37.6848430262315,37.7744029911737,134066.488388534,0.0,1.0
2025-06-20,37.85,38.11,37.73,38.11,88274,37.6649408117999,37.9236695994106,37.5455275252103,37.9236695994106,88707.7167250787,0.0,1.0
2025-06-23,38.2,38.22,37.64,37.81,140296,38.0132295643528,38.0331317787844,37.4559675602681,37.6251363829367,140985.316465343,0.0,1.0
2025-06-24,38.58,38.59,38.3443,38.4,79286,38.489700519174,38.4996771133987,38.2545521932961,38.310121823128,79472.0104012294,0.098812,1.0
2025-06-25,38.48,38.6479,38.46,38.64,170872,38.3899345769262,38.5574415939602,38.3699813884767,38.5495600845226,171272.877447202,0.0,1.0
2025-06-26,38.88,38.93,38.635,38.65,66997,38.7889983459172,38.838881317041,38.5445717874102,38.5595366787474,67154.1795632415,0.0,1.0
2025-06-27,39.14,39.2177,38.85,38.99,95076,39.0483897957612,39.1259079328877,38.7590685632428,38.8987408823897,95299.0548256603,0.0,1.0
2025-06-30,39.25,39.3951,39.17,39.3,59603,39.1581323322337,39.3028927144352,39.0783195784356,39.2080153033576,59742.8327314341,0.0,1.0
2025-07-01,39.55,39.56,39.19,39.19,150906,39.4574301589769,39.4674067532017,39.0982727668851,39.0982727668851,151260.035839971,0.0,1.0
2025-07-02,39.66,39.66,39.38,39.45,104181,39.5671726954494,39.5671726954494,39.2878280571558,39.3576642167292,104425.415780976,0.0,1.0
2025-07-03,39.96,40.0069,39.79,39.79,36193,39.8664705221926,39.9132607491068,39.6968684203715,39.6968684203715,36277.9112636745,0.0,1.0
2025-07-07,39.64,39.8984,39.401,39.82,104277,39.5472195069999,39.805014701768,39.3087789050278,39.7267982030458,104521.641003569,0.0,1.0
2025-07-08,39.64,39.7236,39.5701,39.68,53255,39.5472195069999,39.630623834719,39.4774831133687,39.587125883899,53379.939887464,0.0,1.0
2025-07-09,39.85,39.88,39.62,39.75,70697,39.7567279857201,39.7866577683944,39.5272663185503,39.6569620434724,70862.8600173514,0.0,1.0
2025-07-10,39.97,40.08,39.81,39.85,53080,39.8764471164174,39.9861896528899,39.716821608821,39.7567279857201,53204.5293254453,0.0,1.0
2025-07-11,39.66,39.85,39.63,39.75,228036,39.5671726954494,39.7567279857201,39.5372429127751,39.6569620434724,228570.98811713,0.0,1.0
2025-07-14,39.81,39.83,39.61,39.64,121228,39.716821608821,39.7367747972706,39.5172897243256,39.5472195069999,121512.409213736,0.0,1.0
2025-07-15,39.48,39.97,39.45,39.97,130145,39.3875939994035,39.8764471164174,39.3576642167292,39.8764471164174,130450.32910814,0.0,1.0
2025-07-16,39.68,39.69,39.1906,39.62,60998,39.587125883899,39.5971024781238,39.0988713625386,39.5272663185503,61141.1054972403,0.0,1.0
2025-07-17,39.96,40.02,39.7,39.7,53157,39.8664705221926,39.9263300875413,39.6070790723485,39.6070790723485,53281.7099727336,0.0,1.0
2025-07-18,39.89,40.12,39.8341,40.12,51459,39.7966343626192,40.026096029789,39.7408652009027,40.026096029789,51579.7263481178,0.0,1.0
2025-07-21,39.89,40.1501,39.88,40.01,127974,39.7966343626192,40.0561255784056,39.7866577683944,39.9163534933165,128274.23579304,0.0,1.0
2025-07-22,40.1,40.1399,39.817,39.96,209178,40.0061428413394,40.0459494522963,39.7238052247784,39.8664705221926,209668.745953994,0.0,1.0
2025-07-23,40.54,40.54,40.235,40.32,177156,40.4451129872295,40.4451129872295,40.1408268633739,40.2256279142845,177571.620142777,0.0,1.0
2025-07-24,40.42,40.6,40.42,40.52,80880,40.3253938565322,40.5049725525781,40.3253938565322,40.4251597987799,81069.7500347027,0.0,1.0
2025-07-25,40.5422,40.65,40.42,40.47,57737,40.4473078379589,40.554855523702,40.3253938565322,40.375276827656,57872.4549672803,0.0,1.0
2025-07-28,40.56,40.645,40.51,40.61,85924,40.465066175679,40.5498672265896,40.4151832045551,40.5149491468029,86125.5836051162,0.0,1.0
2025-07-29,40.45,40.68,40.34,40.64,96396,40.3553236392065,40.5847853063763,40.245581102734,40.5448789294772,96622.1516363156,0.0,1.0
2025-07-30,40.22,40.56,40.11,40.42,89990,40.1258619720367,40.465066175679,40.0161194355642,40.3253938565322,90201.1227203623,0.0,1.0
2025-07-31,40.15,40.6,40.058,40.49,49174,40.0560258124633,40.5049725525781,39.9642411455954,40.3952300161056,49289.3655811878,0.0,1.0
2025-08-01,39.37,39.67,39.21,39.67,110627,39.277851462931,39.5771492896742,39.1182259553347,39.5771492896742,110886.538539677,0.0,1.0
2025-08-04,40.15,40.15,39.67,39.67,76998,40.0560258124633,40.0560258124633,39.5771492896742,39.5771492896742,77178.6425960935,0.0,1.0
2025-08-05,39.965,40.195,39.85,40.14,116663,39.871458819305,40.1009204864748,39.7567279857201,40.0460492182385,116936.699410219,0.0,1.0
2025-08-06,40.194,40.26,39.93,40.015,55876,40.0999228270523,40.1657683489358,39.8365407395183,39.9213417904289,56007.08893347,0.0,1.0
2025-08-07,40.15,40.5188,39.95,40.41,107225,40.0560258124633,40.4239626074729,39.8564939279679,40.3154172623074,107476.557214033,0.0,1.0
2025-08-08,40.44,40.47,40.252,40.252,124200,40.3453470449817,40.375276827656,40.157787073556,40.157787073556,124491.381729848,0.0,1.0
2025-08-11,40.31,40.51,40.26,40.43,135249,40.2156513200597,40.4151832045551,40.1657683489358,40.335370450757,135566.303442674,0.0,1.0
2025-08-12,40.905,40.905,40.472,40.53,191642,40.8092586764337,40.8092586764337,40.377272146501,40.4351363930047,192091.605293651,0.0,1.0
2025-08-13,41.24,41.24,41.0,41.07,161017,41.1434745829636,41.1434745829636,40.904036321569,40.9738724811424,161394.756940377,0.0,1.0
2025-08-14,41.13,41.1694,40.95,41.02,94578,41.0337320464911,41.0730398277367,40.8541533504451,40.9239895100186,94799.8864834583,0.0,1.0
2025-08-15,41.01,41.25,40.95,41.25,39615,40.9140129157938,41.1534511771883,40.8541533504451,41.1534511771883,39707.9395106917,0.0,1.0
2025-08-18,41.06,41.1362,40.93,41.0,107740,40.9638958869176,41.0399175349104,40.8342001619956,40.904036321569,107992.765439403,0.0,1.0
2025-08-19,40.84,41.14,40.7952,41.02,118952,40.7444108139726,41.0437086407158,40.6997156718457,40.9239895100186,119231.069561424,0.0,1.0
2025-08-20,40.75,40.82,40.4,40.82,109064,40.6546214659497,40.7244576255231,40.3054406680826,40.7244576255231,109319.871634332,0.0,1.0
2025-08-21,40.57,40.69,40.47,40.6,110582,40.4750427699038,40.594761900601,40.375276827656,40.5049725525781,110841.432966586,0.0,1.0
2025-08-22,41.395,41.4798,40.7,40.7,134125,41.2981117934475,41.3827133124736,40.6047384948258,40.6047384948258,134439.66646148,0.0,1.0
2025-08-25,41.2,41.35,41.2,41.28,83322,41.1035682060645,41.2532171194361,41.1035682060645,41.1833809598627,83517.4791344151,0.0,1.0
2025-08-26,41.35,41.35,41.1601,41.17,182805,41.2532171194361,41.2532171194361,41.0637615951076,41.0736384233902,183233.873084741,0.0,1.0
2025-08-27,41.48,41.51,41.28,41.28,133086,41.3829128443581,41.4128426270324,41.1833809598627,41.1833809598627,133398.228896123,0.0,1.0
2025-08-28,41.56,41.567,41.3705,41.53,74717,41.4627255981563,41.4697092141136,41.2736691375968,41.432795815482,74892.2912134382,0.0,1.0
2025-08-29,41.35,41.48,41.17,41.48,52310,41.2532171194361,41.3829128443581,41.0736384233902,41.3829128443581,52432.722852563,0.0,1.0
2025-09-02,40.97,41.0108,40.6736,40.78,87866,40.8741065388947,40.9148110433318,40.5784002860724,40.684551248624,88072.1396704894,0.0,1.0
2025-09-03,41.1897,41.2243,41.0286,41.18,122243,41.093292314013,41.1278113300307,40.9325693810519,41.0836150176149,122529.790473444,0.0,1.0
2025-09-04,41.64,41.65,41.21,41.28,79050,41.5425383519545,41.5525149461792,41.1135448002892,41.1833809598627,79235.4567290213,0.0,1.0
2025-09-05,41.5382,41.85,41.3401,41.79,53739,41.4409766227463,41.7520468306747,41.2433402911535,41.6921872653261,53865.0753847044,0.0,1.0
2025-09-08,41.74,41.745,41.59,41.7,85072,41.6423042942022,41.6472925913146,41.4926553808306,41.6023979173031,85271.5847546023,0.0,1.0
2025-09-09,41.729,41.73,41.5424,41.685,147827,41.631330040555,41.6323276999774,41.4451667923207,41.587433025966,148173.81229451,0.0,1.0
2025-09-10,41.71,41.9369,41.6197,41.86,92254,41.6123745115279,41.838743434488,41.5222858656782,41.7620234248995,92470.4342198499,0.0,1.0
2025-09-11,42.2253,42.24,41.84,41.84,86813,42.1264684119304,42.1411340054409,41.7420702364499,41.7420702364499,87016.6692601713,0.0,1.0
2025-09-12,42.0542,42.1891,42.015,42.14,75661,41.9557688847446,42.0903531408368,41.9166606353835,42.0413680631931,75838.5059022705,0.0,1.0
2025-09-15,42.1693,42.2709,42.1294,42.16,69534,42.0705994842717,42.1719616815954,42.0307928733149,42.0613212516427,69697.1315394785,0.0,1.0
2025-09-16,42.1534,42.245,42.05,42.245,137066,42.0547366994543,42.1461223025532,41.9515787151702,42.1461223025532,137387.566249463,0.0,1.0
2025-09-17,42.07,42.33,41.87,42.21,148869,41.9715319036197,42.2309233534638,41.7720000191242,42.1112042227665,149218.256898073,0.0,1.0
2025-09-18,42.4423,42.58,42.29,42.3,143199,42.342960506608,42.4803382090831,42.1910169765647,42.2009935707895,143534.954688667,0.0,1.0
2025-09-19,42.54,42.56,42.35,42.55,97597,42.440431832184,42.4603850206336,42.2508765419134,42.4504084264088,97825.9692647983,0.0,1.0
2025-09-22,42.7026,42.71,42.4,42.4,38749,42.6026512542788,42.6100339340052,42.3007595130372,42.3007595130372,38839.9078152164,0.0,1.0
2025-09-23,42.3598,42.7,42.29,42.52,95226,42.3598,42.7,42.29,42.52,95226,0.099379,1.0
2025-09-24,42.1759,42.44,42.12,42.41,410064,42.1759,42.44,42.12,42.41,410064,0.0,1.0
2025-09-25,41.9178,42.02,41.7,41.9,87234,41.9178,42.02,41.7,41.9,87234,0.0,1.0
2025-09-26,42.2206,42.2226,41.979,42.12,103689,42.2206,42.2226,41.979,42.12,103689,0.0,1.0
2025-09-29,42.34,42.389,42.2327,42.38,83714,42.34,42.389,42.2327,42.38,83714,0.0,1.0
2025-09-30,42.4726,42.4726,42.14,42.29,154937,42.4726,42.4726,42.14,42.29,154937,0.0,1.0
2025-10-01,42.54,42.5995,42.3,42.3226,72007,42.54,42.5995,42.3,42.3226,72007,0.0,1.0
2025-10-02,42.6352,42.66,42.4596,42.65,57758,42.6352,42.66,42.4596,42.65,57758,0.0,1.0
2025-10-03,42.6786,42.9,42.625,42.71,66464,42.6786,42.9,42.625,42.71,66464,0.0,1.0
2025-10-06,42.71,42.81,42.61,42.8,185361,42.71,42.81,42.61,42.8,185361,0.0,1.0
2025-10-07,42.51,42.81,42.4,42.81,91586,42.51,42.81,42.4,42.81,91586,0.0,1.0
2025-10-08,42.735,42.789,42.5668,42.64,121028,42.735,42.789,42.5668,42.64,121028,0.0,1.0
2025-10-09,42.57,42.7542,42.46,42.74,100489,42.57,42.7542,42.46,42.74,100489,0.0,1.0
2025-10-10,41.3601,42.7685,41.3601,42.7685,54861,41.3601,42.7685,41.3601,42.7685,54861,0.0,1.0
2025-10-13,42.02,42.14,41.91,41.91,65384,42.02,42.14,41.91,41.91,65384,0.0,1.0
2025-10-14,42.119,42.3396,41.53,41.61,58225,42.119,42.3396,41.53,41.61,58225,0.0,1.0
2025-10-15,42.1943,42.6178,41.9106,42.44,46830,42.1943,42.6178,41.9106,42.44,46830,0.0,1.0
2025-10-16,41.8406,42.38,41.69,42.1612,59393,41.8406,42.38,41.69,42.1612,59393,0.0,1.0
2025-10-17,42.03,42.1297,41.6891,41.74,61305,42.03,42.1297,41.6891,41.74,61305,0.0,1.0
2025-10-20,42.57,42.63,42.25,42.25,66974,42.57,42.63,42.25,42.25,66974,0.0,1.0
2025-10-21,42.68,42.7885,42.53,42.53,75594,42.68,42.7885,42.53,42.53,75594,0.0,1.0
2025-10-22,42.37,42.6593,42.11,42.6593,131361,42.37,42.6593,42.11,42.6593,131361,0.0,1.0
2025-10-23,42.67,42.72,42.4,42.41,112653,42.67,42.72,42.4,42.41,112653,0.0,1.0
2025-10-24,42.99,43.1,42.93,43.03,88403,42.99,43.1,42.93,43.03,88403,0.0,1.0
2025-10-27,43.42,43.46,43.3126,43.37,251614,43.42,43.46,43.3126,43.37,251614,0.0,1.0
2025-10-28,43.47,43.5999,43.377,43.47,94518,43.47,43.5999,43.377,43.47,94518,0.0,1.0
2025-10-29,43.37,43.61,43.2256,43.6096,37974,43.37,43.61,43.2256,43.6096,37974,0.0,1.0
2025-10-30,42.97,43.378,42.9601,43.3219,106163,42.97,43.378,42.9601,43.3219,106163,0.0,1.0
2025-10-31,43.11,43.25,42.94,43.19,87068,43.11,43.25,42.94,43.19,87068,0.0,1.0
2025-11-03,43.127,43.28,42.8401,43.28,137061,43.127,43.28,42.8401,43.28,137061,0.0,1.0
2025-11-04,42.65,42.9357,42.6476,42.71,64797,42.65,42.9357,42.6476,42.71,64797,0.0,1.0
2025-11-05,42.885,43.09,42.66,42.67,158772,42.885,43.09,42.66,42.67,158772,0.0,1.0
2025-11-06,42.39,42.84,42.3201,42.81,72636,42.39,42.84,42.3201,42.81,72636,0.0,1.0
2025-11-07,42.49,42.51,41.9,42.21,115597,42.49,42.51,41.9,42.21,115597,0.0,1.0
2025-11-10,43.07,43.18,42.775,42.85,85163,43.07,43.18,42.775,42.85,85163,0.0,1.0
2025-11-11,43.19,43.25,42.975,43.0344,88627,43.19,43.25,42.975,43.0344,88627,0.0,1.0
2025-11-12,43.21,43.39,43.18,43.28,65508,43.21,43.39,43.18,43.28,65508,0.0,1.0
2025-11-13,42.52,43.07,42.455,43.04,57602,42.52,43.07,42.455,43.04,57602,0.0,1.0
2025-11-14,42.43,42.67,42.265,42.265,59790,42.43,42.67,42.265,42.265,59790,0.0,1.0
2025-11-17,41.87,42.46,41.6801,42.31,120242,41.87,42.46,41.6801,42.31,120242,0.0,1.0
2025-11-18,41.68,41.91,41.425,41.71,102128,41.68,41.91,41.425,41.71,102128,0.0,1.0
2025-11-19,41.83,42.18,41.6318,41.78,111605,41.83,42.18,41.6318,41.78,111605,0.0,1.0
2025-11-20,41.22,42.5819,41.21,42.52,105157,41.22,42.5819,41.21,42.52,105157,0.0,1.0
2025-11-21,41.8148,42.135,41.305,41.382,124288,41.8148,42.135,41.305,41.382,124288,0.0,1.0
2025-11-24,42.43,42.4765,41.98,42.0,128610,42.43,42.4765,41.98,42.0,128610,0.0,1.0
2025-11-25,42.95,43.025,42.41,42.41,127944,42.95,43.025,42.41,42.41,127944,0.0,1.0
2025-11-26,43.22,43.3342,43.05,43.05,112096,43.22,43.3342,43.05,43.05,112096,0.0,1.0