date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-30,24.3739,24.66,24.3739,24.66,17519,22.1106254900845,22.3701592517194,22.1106254900845,22.3701592517194,19312.2693110374,0.0,1.0
2022-10-03,25.0168,25.14,24.86,25.14,1670,22.6938280603575,22.8055881422639,22.5515879561129,22.8055881422639,1840.94353270348,0.0,1.0
2022-10-04,25.8774,25.8774,25.81,25.81,402,23.4745157753627,23.4745157753627,23.4133743019821,23.4133743019821,443.149281525032,0.0,1.0
2022-10-05,25.6824,25.6824,25.6824,25.6824,158,23.297622788579,23.297622788579,23.297622788579,23.297622788579,174.173100698893,0.0,1.0
2022-10-06,25.3116,25.3116,25.3116,25.3116,105,22.9612539706335,22.9612539706335,22.9612539706335,22.9612539706335,115.747946666986,0.0,1.0
2022-10-07,24.933,25.06,24.933,25.06,428,22.6178094332166,22.7330166605064,22.6178094332166,22.7330166605064,471.81067784257,0.0,1.0
2022-10-10,24.8632,24.8632,24.8632,24.8632,42,22.5544908153832,22.5544908153832,22.5544908153832,22.5544908153832,46.2991786667944,0.0,1.0
2022-10-11,24.755,24.755,24.755,24.755,49,22.4563378863063,22.4563378863063,22.4563378863063,22.4563378863063,54.0157084445935,0.0,1.0
2022-10-12,24.7428,24.83,24.7428,24.83,201,22.4452707353383,22.5243736504539,22.4452707353383,22.5243736504539,221.574640762516,0.0,1.0
2022-10-13,25.4536,25.52,25.35,25.35,824,23.0900683507529,23.1503026806115,22.996088281877,22.996088281877,908.34579098663,0.0,1.0
2022-10-14,25.0697,25.28,25.0697,25.28,2161,22.7418159526695,22.9325882353393,22.7418159526695,22.9325882353393,2382.20297854625,0.0,1.0
2022-10-17,25.5557,25.75,25.55,25.71,1425,23.1826877043458,23.358945690664,23.1775169862705,23.3226599497853,1570.86499048052,0.0,1.0
2022-10-18,25.7934,25.7934,25.73,25.73,400,23.3983157195174,23.3983157195174,23.3408028202247,23.3408028202247,440.944558731375,0.0,1.0
2022-10-19,25.5854,25.5854,25.5854,25.5854,5,23.2096298669482,23.2096298669482,23.2096298669482,23.2096298669482,5.51180698414218,0.0,1.0
2022-10-20,25.4682,25.4682,25.4682,25.4682,5,23.1033126461736,23.1033126461736,23.1033126461736,23.1033126461736,5.51180698414218,0.0,1.0
2022-10-21,26.0018,26.0018,26.0018,26.0018,95,23.5873644294955,23.5873644294955,23.5873644294955,23.5873644294955,104.724332698701,0.0,1.0
2022-10-24,26.1761,26.1761,26.1586,26.1586,101,23.7808581427312,23.7808581427312,23.7649594787782,23.7649594787782,111.172863659173,0.039,1.0
2022-10-25,26.4469,26.46,26.4469,26.46,211,24.0268786112139,24.0387798968015,24.0268786112139,24.0387798968015,232.25222011966,0.0,1.0
2022-10-26,26.6722,26.6722,26.6722,26.6722,6,24.2315625534191,24.2315625534191,24.2315625534191,24.2315625534191,6.60432853420834,0.0,1.0
2022-10-27,26.6636,26.6636,26.6636,26.6636,6,24.2237494957051,24.2237494957051,24.2237494957051,24.2237494957051,6.60432853420834,0.0,1.0
2022-10-28,27.1094,27.1094,27.1094,27.1094,0,24.628756603717,24.628756603717,24.628756603717,24.628756603717,0,0.0,1.0
2022-10-31,26.9667,27.12,26.9667,27.12,915,24.4991143553695,24.638386651597,24.4991143553695,24.638386651597,1007.16010146677,0.0,1.0
2022-11-01,27.1203,27.19,27.0947,27.0947,4470,24.6386592001219,24.7019813074087,24.6154017259965,24.6154017259965,4920.22475798522,0.0,1.0
2022-11-02,26.6747,26.6747,26.6747,26.6747,4,24.2338337911267,24.2338337911267,24.2338337911267,24.2338337911267,4.40288568947222,0.0,1.0
2022-11-03,26.6109,26.75,26.55,26.55,443,24.1758718048298,24.3022434708783,24.1205444542736,24.1205444542736,487.619590109048,0.0,1.0
2022-11-04,27.3086,27.3086,27.1,27.1,2279,24.8097288242552,24.8097288242552,24.6202167499366,24.6202167499366,2508.54412157681,0.0,1.0
2022-11-07,27.5002,27.61,27.4247,27.5199,3835,24.9837964821625,25.0835492422785,24.9152051033943,25.0016938352981,4221.2666547815,0.0,1.0
2022-11-08,27.5925,27.73,27.5499,27.705,3440,25.0676505783256,25.1925686522413,25.0289486877888,25.1698562751658,3786.48169294612,0.0,1.0
2022-11-09,27.154,27.69,27.154,27.69,1357,24.6692754844198,25.1562288489204,24.6692754844198,25.1562288489204,1493.67897015345,0.0,1.0
2022-11-10,28.1267,28.1267,27.9325,27.98,729,25.5529686516768,25.5529686516768,25.3765389065536,25.4196924229972,802.425916906312,0.0,1.0
2022-11-11,28.4407,28.47,28.23,28.23,1185,25.8382361077461,25.8648550136787,25.6468161937531,25.6468161937531,1304.35488550615,0.0,1.0
2022-11-14,28.3297,28.3297,28.3297,28.3297,70,25.7373931535305,25.7373931535305,25.7373931535305,25.7373931535305,77.050499565764,0.0,1.0
2022-11-15,28.4446,28.7064,28.43,28.7064,4389,25.8417792385699,26.0796232513055,25.8285152103578,26.0796232513055,4831.0663227734,0.0,1.0
2022-11-16,28.3592,28.49,28.31,28.31,3501,25.7641937584797,25.8830249153392,25.719495800395,25.719495800395,3853.62569971057,0.0,1.0
2022-11-17,28.3928,28.45,28.17,28.17,1155,25.7947191932693,25.8466851120183,25.5923064887717,25.5923064887717,1271.33324283511,0.0,1.0
2022-11-18,28.5624,28.67,28.51,28.67,1340,25.9487999593501,26.0465540302834,25.9011948169997,26.0465540302834,1474.9667059732,0.0,1.0
2022-11-21,28.5593,28.58,28.5593,28.58,800,25.9459836245927,25.9647894728113,25.9459836245927,25.9647894728113,880.577137894446,0.0,1.0
2022-11-22,28.9923,29.06,28.63,28.63,4208,26.3674101459391,26.4289807583734,26.037911875851,26.037911875851,4626.90866204732,0.0308732,1.0
2022-11-23,29.0649,29.0649,29.0649,29.0649,45,26.4334371247092,26.4334371247092,26.4334371247092,26.4334371247092,49.4797741901447,0.0,1.0
2022-11-25,29.1983,29.1983,29.1983,29.1983,45,26.5547594245428,26.5547594245428,26.5547594245428,26.5547594245428,49.4797741901449,0.0,1.0
2022-11-28,28.8705,29.11,28.8705,29.11,1688,26.2566376113083,26.4744538842481,26.2566376113083,26.4744538842481,1856.04130739921,0.0,1.0
2022-11-29,29.0223,29.25,28.9649,29.25,505,26.3946940214639,26.6017786366973,26.3424908729598,26.6017786366973,555.273021467181,0.0,1.0
2022-11-30,29.4311,29.4311,29.26,29.26,443,26.7664822986154,26.7664822986154,26.6108732618722,26.6108732618722,487.100888138537,0.0,1.0
2022-12-01,29.532,29.74,29.505,29.74,930,26.8582470666306,27.0474152702693,26.8336915786582,27.0474152702693,1022.58199992966,0.0,1.0
2022-12-02,29.568,29.62,29.568,29.62,574,26.8909877172604,26.93827976817,26.8909877172604,26.93827976817,631.142008558735,0.0,1.0
2022-12-05,29.1353,29.5,29.1353,29.5,2695,26.4974632859407,26.8291442660708,26.4974632859407,26.8291442660708,2963.2886987209,0.0,1.0
2022-12-06,28.9754,28.9754,28.9754,28.9754,36,26.3520402293935,26.3520402293935,26.3520402293935,26.3520402293935,39.5838193521158,0.0,1.0
2022-12-07,28.9435,28.99,28.9435,28.99,513,26.3230283750854,26.3653183821489,26.3230283750854,26.3653183821489,564.069425767651,0.0,1.0
2022-12-08,29.0007,29.0007,28.91,28.91,130,26.375049631086,26.375049631086,26.2925613807493,26.2925613807493,142.941569882641,0.0,1.0
2022-12-09,28.9176,29.0,28.9176,29.0,225,26.2994732958823,26.3744130073238,26.2994732958823,26.3744130073238,247.398870950724,0.0,1.0
2022-12-12,29.1216,29.1216,29.1216,29.1216,225,26.4850036494511,26.4850036494511,26.4850036494511,26.4850036494511,247.398870950724,0.0,1.0
2022-12-13,29.3293,29.5,29.3293,29.5,770,26.6738990143346,26.8291442660708,26.6738990143346,26.8291442660708,846.653913920254,0.0,1.0
2022-12-14,29.2886,29.53,29.2886,29.53,374,26.6368838898725,26.8564281415956,26.6368838898725,26.8564281415956,411.231901046982,0.0,1.0
2022-12-15,28.6423,28.84,28.6,28.84,1800,26.0490982648162,26.2288990045248,26.0106280003262,26.2288990045248,1979.19096760579,0.0,1.0
2022-12-16,28.4339,28.52,28.26,28.26,4500,25.8595662761705,25.9378709989267,25.7014107443783,25.7014107443783,4947.97741901448,0.0,1.0
2022-12-19,28.379,28.4,28.379,28.4,562,25.8096367839601,25.8287354968274,25.8096367839601,25.8287354968274,617.94740210803,0.0,1.0
2022-12-20,28.4846,28.5699,28.4846,28.5699,100,25.9056760258074,25.9832531785497,25.9056760258074,25.9832531785497,109.955053755878,0.0,1.0
2022-12-21,28.8112,28.94,28.8112,28.9,3430,26.2027064840209,26.3198452562742,26.2027064840209,26.2834667555744,3771.4583438266,0.0,1.0
2022-12-22,28.625,28.625,28.559,28.559,633,26.0333645632636,26.0333645632636,25.973340037109,25.973340037109,696.015490274703,0.0,1.0
2022-12-23,28.789,28.789,28.789,28.789,26,26.1825164161326,26.1825164161326,26.1825164161326,26.1825164161326,28.5883139765281,0.0,1.0
2022-12-27,28.9034,28.9034,28.9034,28.9034,34,26.2865589281339,26.2865589281339,26.2865589281339,26.2865589281339,37.3847182769983,0.0,1.0
2022-12-28,28.5856,28.86,28.5856,28.8599,10356,25.9975317400743,26.2470882548747,25.9975317400743,26.2469973086229,11386.9453669587,0.0,1.0
2022-12-29,28.8107,28.92,28.8107,28.88,4001,26.2956535533088,26.3954121476289,26.2956535533088,26.3589039703846,4383.67544150639,0.1027,1.0
2022-12-30,28.6757,28.75,28.5862,28.68,3386,26.1724384551093,26.2402523943406,26.0907514085252,26.1763630841631,3709.85379778571,0.0,1.0
2023-01-03,28.8417,28.86,28.8417,28.86,200,26.3239473906732,26.3406498817624,26.3239473906732,26.3406498817624,219.128989827862,0.0,1.0
2023-01-04,29.2366,29.32,29.13,29.13,2303,26.6843743705175,26.7604939200719,26.5870800781614,26.5870800781614,2523.27031786783,0.0,1.0
2023-01-05,29.1136,29.1404,29.02,29.02,1344,26.5721117254913,26.596572204245,26.4866825907396,26.4866825907396,1472.54681164323,0.0,1.0
2023-01-06,29.6978,29.6978,29.6978,29.6978,23,27.1053136541443,27.1053136541443,27.1053136541443,27.1053136541443,25.1998338302042,0.0,1.0
2023-01-09,29.6765,30.03,29.6765,29.8265,6215,27.0858730497617,27.4085140661582,27.0858730497617,27.2227787144278,6809.43335890082,0.0,1.0
2023-01-10,29.86,29.86,29.7341,29.7341,9874,27.2533543128699,27.2533543128699,27.1384448249935,27.1384448249935,10818.3982278016,0.0,1.0
2023-01-11,29.9557,30.02,29.8661,30.0141,5500,27.3407001269269,27.3993870218471,27.2589218098997,27.3940020657036,6026.04722026621,0.0,1.0
2023-01-12,30.27,30.31,30.175,30.175,2529,27.627563129624,27.6640713068683,27.5408562086688,27.5408562086688,2770.88607637332,0.0,1.0
2023-01-13,30.3016,30.337,30.2,30.2,5966,27.656404589647,27.6887143265082,27.5636738194465,27.5636738194465,6536.61776656513,0.0,1.0
2023-01-17,30.2356,30.48,30.2356,30.48,5360,27.5961660971939,27.8192310601566,27.5961660971939,27.8192310601566,5872.65692738671,0.0,1.0
2023-01-18,29.83,29.86,29.83,29.86,3150,27.2259731799367,27.2533543128699,27.2259731799367,27.2533543128699,3451.28158978883,0.0,1.0
2023-01-19,29.7,29.74,29.52,29.53,3198,27.1073216038927,27.143829781137,26.9430348062934,26.9521618506044,3503.87254734752,0.0,1.0
2023-01-20,29.9569,29.9569,29.9569,29.9569,3198,27.3417953722442,27.3417953722442,27.3417953722442,27.3417953722442,3503.87254734752,0.0,1.0
2023-01-23,30.1159,30.1159,30.1159,30.1159,20,27.4869153767903,27.4869153767903,27.4869153767903,27.4869153767903,21.9128989827863,0.0,1.0
2023-01-24,30.0103,30.0103,29.9455,29.9455,501,27.3905337888654,27.3905337888654,27.3313905417296,27.3313905417296,548.918119518795,0.0,1.0
2023-01-25,30.1059,30.13,30.1059,30.13,1749,27.4777883324793,27.4997845092689,27.4777883324793,27.4997845092689,1916.28301604465,0.0,1.0
2023-01-26,30.3072,30.3084,30.2199,30.22,4007,27.6615157344612,27.6626109797785,27.5818366376255,27.5819279080686,4390.24931120122,0.0,1.0
2023-01-27,30.26,30.31,30.26,30.2704,524,27.6323100140997,27.6779681601905,27.6323100140997,27.6418069084866,573.829694003475,0.0152009,1.0
2023-01-30,30.06,30.31,30.06,30.31,679,27.4496774297369,27.6779681601905,27.4496774297369,27.6779681601905,743.569393565571,0.0,1.0
2023-01-31,30.3556,30.3912,30.065,30.065,1930,27.7196083894252,27.7521169894418,27.454243244346,27.454243244346,2113.53303325707,0.0,1.0
2023-02-01,30.4982,30.73,30.195,30.565,4834,27.8498254220759,28.0614965873525,27.5729544241818,27.9108247052531,5293.68843666564,0.0,1.0
2023-02-02,30.16,30.23,30.1219,30.1219,2690,27.5409937219183,27.6049151264453,27.5062022145972,27.5062022145972,2945.80510852929,0.0,1.0
2023-02-03,30.1152,30.1152,30.0503,30.0503,409,27.500084023021,27.500084023021,27.4408197493953,27.4408197493953,447.893787876758,0.0,1.0
2023-02-06,29.8685,29.91,29.68,29.68,1563,27.2748067302095,27.3127029914648,27.1026755194475,27.1026755194475,1711.63322848746,0.0,1.0
2023-02-07,30.05,30.05,29.795,29.795,886,27.4405458005188,27.4405458005188,27.2076892554561,27.2076892554561,970.254024593659,0.0,1.0
2023-02-08,29.9922,30.295,29.9922,30.06,1184,27.3877649836379,27.6642707163632,27.3877649836379,27.4496774297369,1296.59228568724,0.0,1.0
2023-02-09,29.8718,30.21,29.8718,30.21,513,27.2778201678514,27.586651868009,27.2778201678514,27.586651868009,561.783650808746,0.0,1.0
2023-02-10,30.0369,30.0369,29.97,30.01,4223,27.428583366243,27.428583366243,27.3674927667736,27.4040192836462,4624.58549194021,0.0,1.0
2023-02-13,30.3482,30.3482,30.3482,30.3482,4,27.7128509838038,27.7128509838038,27.7128509838038,27.7128509838038,4.38037934353797,0.0,1.0
2023-02-14,30.3472,30.47,30.2789,30.355,3032,27.711937820882,27.8240742276807,27.649568793322,27.7190604916721,3320.32754240178,0.0,1.0
2023-02-15,30.3643,30.39,30.2299,30.2299,559,27.727552906845,27.7510211939356,27.6048238101531,27.6048238101531,612.158013259431,0.0,1.0
2023-02-16,30.227,30.2901,30.0998,30.0998,1797,27.6021756376799,27.6597962180464,27.4860213140251,27.4860213140251,1967.88542008443,0.0,1.0
2023-02-17,30.26,30.26,30.1,30.1,242,27.6323100140997,27.6323100140997,27.4862039466095,27.4862039466095,265.012950284048,0.0,1.0
2023-02-21,29.8759,29.9946,29.78,29.94,6425,27.2815641358309,27.3899565746502,27.1939918116289,27.3400978791192,7035.98432055787,0.0,1.0
2023-02-22,29.7543,29.97,29.7301,29.8427,4944,27.1705235245383,27.3674927667736,27.1484249818304,27.2512471268267,5414.14886861293,0.0,1.0
2023-02-23,29.9046,30.0,29.78,29.92,3840,27.307771911687,27.394887654428,27.1939918116289,27.3218346206829,4205.16416979645,0.0,1.0
2023-02-24,29.6218,29.64,29.5,29.52,5978,27.0890142642668,27.1056580894095,26.9776286652355,26.9959185829746,6536.93481322374,0.04323963,1.0
2023-02-27,29.7246,29.88,29.7246,29.88,7502,27.183024441446,27.3251371022792,27.183024441446,27.3251371022792,8203.42672612988,0.0,1.0
2023-02-28,29.5722,29.73,29.5722,29.73,5943,27.0436552682738,27.1879627192356,27.0436552682738,27.1879627192356,6498.66236115566,0.0,1.0
2023-03-01,29.665,29.79,29.64,29.665,13625,27.1285204865834,27.242832472453,27.1056580894095,27.1285204865834,14898.9188407784,0.0,1.0
2023-03-02,29.8437,29.8437,29.7608,29.7608,3186,27.2919409015826,27.2919409015826,27.2161291925539,27.2161291925539,3483.88663682349,0.0,1.0
2023-03-03,30.2018,30.2018,29.92,29.92,1650,27.619421878702,27.619421878702,27.3617169377575,27.3617169377575,1804.27274035114,0.0,1.0
2023-03-06,29.9546,30.08,29.9546,30.08,570,27.3933584954462,27.5080362796706,27.3933584954462,27.5080362796706,623.294219394032,0.0,1.0
2023-03-07,29.5152,29.93,29.47,29.93,17060,26.9915290027172,27.370861896627,26.9501937886268,27.370861896627,18655.0866366003,0.0,1.0
2023-03-08,29.445,29.53,29.445,29.52,1745,26.9273313914528,27.0050635418442,26.9273313914528,26.9959185829746,1908.15511025015,0.0,1.0
2023-03-09,29.0436,29.5,28.9917,29.5,509,26.5602527424282,26.9776286652355,26.5127904058952,26.9776286652355,556.590802932566,0.0,1.0
2023-03-10,28.7825,28.79,28.7825,28.79,966,26.3214778663437,26.3283365854959,26.3214778663437,26.3283365854959,1056.31967707831,0.0,1.0
2023-03-13,28.4296,28.6998,28.4296,28.6998,705,25.9987522678366,26.2458490564924,25.9987522678366,26.2458490564924,770.91653451367,0.0,1.0
2023-03-14,28.7159,28.89,28.53,28.89,3167,26.2605724402724,26.4197861741916,26.090567654887,26.4197861741916,3463.11016284368,0.0,1.0
2023-03-15,27.9806,28.2,27.9299,28.2,9035,25.5881436145928,25.7887840121912,25.5417786731241,25.7887840121912,9879.76012671066,0.0,1.0
2023-03-16,28.2955,28.31,27.805,27.91,8733,25.8761183693956,25.8893785597565,25.4275581368431,25.5235802049736,9549.52354029488,0.0,1.0
2023-03-17,27.8172,27.9143,27.7631,27.84,5897,25.438714986664,25.5275125372875,25.3892407591796,25.4595654928866,6448.36142415194,0.0,1.0
2023-03-20,28.2922,28.31,28.225,28.225,3944,25.8731005329686,25.8893785597565,25.8116464093651,25.8116464093651,4312.7585987545,0.0,1.0
2023-03-21,28.724,28.84,28.608,28.81,12747,26.2679798569567,26.3740613798438,26.1618983340697,26.346626503235,13938.8270431855,0.0,1.0
2023-03-22,28.467,28.96,28.467,28.82,16187,26.0329544140087,26.4838008862786,26.0329544140087,26.3557714621046,17700.46233216,0.0,1.0
2023-03-23,28.34,28.75,28.32,28.6,11612,25.9168134363652,26.2917567500176,25.898523518626,26.1545823669741,12697.70609755,0.0,1.0
2023-03-24,28.28,28.34,27.96,28.03,13342,25.8619436831478,25.9168134363652,25.5693049993215,25.6333197114085,14589.4587283424,0.0,1.0
2023-03-27,28.6379,28.77,28.56,28.64,5399,26.1892417610897,26.3100466677568,26.1180025314958,26.1911622024523,5903.79910615505,0.0,1.0
2023-03-28,28.8488,28.93,28.8001,28.84,10443,26.382108943649,26.4563660096699,26.3375729939542,26.3740613798438,11419.406198477,0.0,1.0
2023-03-29,29.0312,29.1,28.94,29.01,8029,26.6559136852779,26.7190845794038,26.5721755232971,26.6364482353438,8744.4575170851,0.11700511,1.0
2023-03-30,29.2263,29.32,29.14,29.2942,4314,26.835050915568,26.9210845315505,26.7558118434305,26.8973954462533,4698.41695462761,0.0,1.0
2023-03-31,29.4994,29.4994,29.4,29.4,349,27.0858063107101,27.0858063107101,26.9945390596038,26.9945390596038,380.099099945535,0.0,1.0
2023-04-03,29.8084,29.85,29.805,29.8388,1586,27.3695244253162,27.4077207799039,27.3664026078739,27.3974371459764,1727.32714187283,0.0,1.0
2023-04-04,29.5573,30.19,29.49,30.19,5574,27.1389690253887,27.7199025241306,27.0771754036639,27.7199025241306,6070.69450743958,0.0,1.0
2023-04-05,29.6949,29.6949,29.6949,29.6949,18,27.2653108136405,27.2653108136405,27.2653108136405,27.2653108136405,19.6039650401708,0.0,1.0
2023-04-06,29.7653,29.7653,29.7653,29.7653,5,27.3299507983274,27.3299507983274,27.3299507983274,27.3299507983274,5.44554584449191,0.0,1.0
2023-04-10,29.8567,29.86,29.78,29.78,2871,27.4138725966284,27.4169025959106,27.3434480678572,27.3434480678572,3126.83242390725,0.0,1.0
2023-04-11,30.0667,30.12,30.0667,30.11,2403,27.6066907327684,27.6556298120839,27.6066907327684,27.6464479960773,2617.12933286281,0.0,1.0
2023-04-12,30.0521,30.23,30.0521,30.2,2154,27.5932852813987,27.7566297881573,27.5932852813987,27.7290843401373,2345.94114980711,0.0,1.0
2023-04-13,30.2817,30.2817,30.2817,30.2817,199,27.8040997769118,27.8040997769118,27.8040997769118,27.8040997769118,216.732724610777,0.0,1.0
2023-04-14,30.3235,30.3235,30.3235,30.3235,68,27.8424797678196,27.8424797678196,27.8424797678196,27.8424797678196,74.0594234850899,0.0,1.0
2023-04-17,30.356,30.356,30.26,30.26,494,27.8723206698413,27.8723206698413,27.7841752361773,27.7841752361773,538.0199294358,0.0,1.0
2023-04-18,30.4573,30.5,30.3801,30.45,1334,27.9653324659889,28.0045388203373,27.8944488464174,27.958629740304,1452.87163131044,0.0,1.0
2023-04-19,30.3878,30.3878,30.3878,30.3878,75,27.9015188447425,27.9015188447425,27.9015188447425,27.9015188447425,81.6831876673785,0.0,1.0
2023-04-20,30.1543,30.25,30.15,30.25,1181,27.6871234409868,27.7749934201706,27.6831752601039,27.7749934201706,1286.23792846899,0.0,1.0
2023-04-21,30.175,30.175,30.175,30.175,7,27.7061298001206,27.7061298001206,27.7061298001206,27.7061298001206,7.62376418228866,0.0,1.0
2023-04-24,30.25,30.25,30.25,30.25,400,27.7749934201706,27.7749934201706,27.7749934201706,27.7749934201706,435.643667559352,0.0,1.0
2023-04-25,29.8851,30.0169,29.8851,30.0169,491,27.4399489540873,27.5609652890552,27.4399489540873,27.5609652890552,534.752601929105,0.0,1.0
2023-04-26,29.5127,29.7,29.48,29.7,1303,27.2126280324845,27.3853308089328,27.1824765066444,27.3853308089328,1413.13246387284,0.1248227,1.0
2023-04-27,29.8474,29.9,29.5576,29.5576,1491,27.521243191466,27.5697438110132,27.2540287514516,27.2540287514516,1617.02264285066,0.0,1.0
2023-04-28,30.0354,30.0354,30.0354,30.0354,5,27.6945914134216,27.6945914134216,27.6945914134216,27.6945914134216,5.42261114302701,0.0,1.0
2023-05-01,29.9687,29.995,29.9687,29.995,517,27.6330896772278,27.6573399870013,27.6330896772278,27.6573399870013,560.697992188992,0.0,1.0
2023-05-02,29.5444,29.5444,29.5444,29.5444,101,27.2418574933143,27.2418574933143,27.2418574933143,27.2418574933143,109.536745089146,0.0,1.0
2023-05-03,29.31,29.67,29.31,29.55,949,27.0257254548761,27.3576688586207,27.0257254548761,27.2470210573725,1029.21159494653,0.0,1.0
2023-05-04,29.0612,29.0612,29.0401,29.0401,149,26.7963156802881,26.7963156802881,26.7768601085687,26.7768601085687,161.593812062205,0.0,1.0
2023-05-05,29.5887,29.5887,29.5887,29.5887,1,27.2827049732751,27.2827049732751,27.2827049732751,27.2827049732751,1.0845222286054,0.0,1.0
2023-05-08,29.4857,29.4857,29.4857,29.4857,2,27.1877322772037,27.1877322772037,27.1877322772037,27.1877322772037,2.16904445721081,0.0,1.0
2023-05-09,29.352,29.352,29.25,29.2502,747,27.064452185313,27.064452185313,26.970401554252,26.9705859672541,810.138104768235,0.0,1.0
2023-05-10,29.2086,29.2086,29.2086,29.2086,747,26.9322280628214,26.9322280628214,26.9322280628214,26.9322280628214,810.138104768235,0.0,1.0
2023-05-11,28.9878,28.9878,28.9,28.9,195,26.7286361085247,26.7286361085247,26.6476788006114,26.6476788006114,211.481834578053,0.0,1.0
2023-05-12,28.925,28.925,28.8999,28.9,1082,26.6707304258714,26.6707304258714,26.6475865941103,26.6476788006114,1173.45305135105,0.0,1.0
2023-05-15,29.0521,29.09,29.0521,29.09,355,26.7879248886935,26.8228711525877,26.7879248886935,26.8228711525877,385.005391154918,0.0,1.0
2023-05-16,28.705,28.81,28.705,28.77,1984,26.467876123583,26.5646929496752,26.467876123583,26.5278103492591,2151.69210155312,0.0,1.0
2023-05-17,29.0178,29.0299,28.7999,28.7999,5722,26.7562980588367,26.7674550454626,26.5553800930702,26.5553800930702,6205.63619208012,0.0,1.0
2023-05-18,29.0713,29.0713,28.89,28.89,3964,26.8056285368932,26.8056285368932,26.6384581505074,26.6384581505074,4299.04611419182,0.0,1.0
2023-05-19,29.1009,29.1009,29.0825,29.0825,1947,26.8329216612011,26.8329216612011,26.8159556650097,26.8159556650097,2111.56477909472,0.0,1.0
2023-05-22,29.0595,29.07,28.99,28.99,1401,26.7947481697705,26.8044298523797,26.7306646515475,26.7306646515475,1519.41564227617,0.0,1.0
2023-05-23,28.9466,28.9466,28.9466,28.9466,27,26.6906470300961,26.6906470300961,26.6906470300961,26.6906470300961,29.2821001723459,0.0,1.0
2023-05-24,28.5754,28.88,28.5754,28.88,788,26.348376498235,26.6292375004033,26.348376498235,26.6292375004033,854.603516141056,0.0,1.0
2023-05-25,28.3762,28.51,28.34,28.51,391,26.1647011481629,26.2880734465547,26.1313223947864,26.2880734465547,424.048191384713,0.0,1.0
2023-05-26,28.4512,28.4512,28.4,28.42,1419,26.371420138412,26.371420138412,26.3239628532681,26.3425008552774,1530.90931728757,0.14919134,1.0
2023-05-30,28.27,28.35,28.2551,28.35,443,26.2034658402074,26.2776178482447,26.1896550287104,26.2776178482447,477.937158251157,0.0,1.0
2023-05-31,27.9158,27.935,27.8201,27.935,11586,25.8751578246219,25.8929543065509,25.7864534850072,25.8929543065509,12499.7289288892,0.0,1.0
2023-06-01,28.1988,28.1988,28.1988,28.1988,103,26.1374705530541,26.1374705530541,26.1374705530541,26.1374705530541,111.123086455687,0.0,1.0
2023-06-02,28.83,28.84,28.8003,28.83,894,26.722529896469,26.7317988974737,26.6950009634851,26.722529896469,964.50523583868,0.0,1.0
2023-06-05,28.6827,28.7419,28.6827,28.7419,235,26.5859975116702,26.6408699976178,26.5859975116702,26.6408699976178,253.533255505693,0.0,1.0
2023-06-06,28.8753,28.8753,28.8753,28.8753,19,26.7645184710202,26.7645184710202,26.7645184710202,26.7645184710202,20.4984334238645,0.0,1.0
2023-06-07,29.01,29.01,29.01,29.01,61,26.8893719145531,26.8893719145531,26.8893719145531,26.8893719145531,65.8107599397757,0.0,1.0
2023-06-08,29.1626,29.1626,29.1626,29.1626,6,27.0308168698844,27.0308168698844,27.0308168698844,27.0308168698844,6.47318950227301,0.0,1.0
2023-06-09,29.0498,29.05,28.9701,29.05,2655,26.9262625385517,26.9264479185718,26.8523886005444,26.9264479185718,2864.38635475581,0.0,1.0
2023-06-12,29.062,29.1,28.98,29.1,4713,26.9375707197774,26.9727929235951,26.8615649115391,26.9727929235951,5084.69035403545,0.0,1.0
2023-06-13,29.3102,29.3216,29.3102,29.3216,369,27.1676273247133,27.1781939858587,27.1676273247133,27.1781939858587,398.101154389791,0.0,1.0
2023-06-14,29.3377,29.3377,29.31,29.31,156,27.1931170774762,27.1931170774762,27.1674419446932,27.1674419446932,168.302927059098,0.0,1.0
2023-06-15,29.7337,29.7337,29.52,29.52,1072,27.5601695172612,27.5601695172612,27.3620909657913,27.3620909657913,1156.54319107278,0.0,1.0
2023-06-16,29.7423,29.78,29.7423,29.76,993,27.5681408581252,27.6030849919128,27.5681408581252,27.5845469899035,1071.31286262619,0.0,1.0
2023-06-20,29.401,29.4297,29.36,29.36,604,27.2517898538358,27.2783918867192,27.2137869497166,27.2137869497166,651.634409895483,0.0,1.0
2023-06-21,29.3666,29.3666,29.3399,29.34,464,27.2199044903797,27.2199044903797,27.1951562576972,27.1952489477073,500.593321509113,0.0,1.0
2023-06-22,29.1899,29.1899,29.1899,29.1899,47,27.0561212426271,27.0561212426271,27.0561212426271,27.0561212426271,50.7066511011387,0.0,1.0
2023-06-23,28.9707,28.9707,28.9707,28.9707,47,26.8529447406047,26.8529447406047,26.8529447406047,26.8529447406047,50.7066511011387,0.0,1.0
2023-06-26,29.0939,29.0939,29.0939,29.0939,62,26.9671388329823,26.9671388329823,26.9671388329823,26.9671388329823,66.8896248568212,0.0,1.0
2023-06-27,29.2977,29.2977,29.01,29.01,737,27.1560410734575,27.1560410734575,26.8893719145531,26.8893719145531,795.123443862536,0.0,1.0
2023-06-28,29.0557,29.08,29.01,29.02,881,27.0128983522882,27.0354899067839,26.9704113547387,26.9797082907451,947.624033754662,0.08756834,1.0
2023-06-29,29.21,29.21,29.21,29.21,881,27.1563500748679,27.1563500748679,27.1563500748679,27.1563500748679,947.624033754661,0.0,1.0
2023-06-30,29.4878,29.51,29.38,29.38,2250,27.4146189571273,27.4352581550616,27.3143979869777,27.3143979869777,2420.15218609306,0.0,1.0
2023-07-03,29.5484,29.5484,29.52,29.52,166,27.4709583893264,27.4709583893264,27.4445550910681,27.4445550910681,178.553450173977,0.0,1.0
2023-07-05,29.2615,29.28,29.2615,29.28,650,27.2042292953011,27.2214286269131,27.2042292953011,27.2214286269131,699.155075982442,0.0,1.0
2023-07-06,28.8849,28.8849,28.8849,28.8849,86,26.8541066852979,26.8541066852979,26.8541066852979,26.8541066852979,92.5035946684459,0.0,1.0
2023-07-07,28.9677,29.1782,28.9677,29.02,5882,26.9310853154313,27.1267858183673,26.9310853154313,26.9797082907451,6326.81562604419,0.0,1.0
2023-07-10,29.0606,29.08,29.0,29.0,2905,27.0174538509313,27.0354899067839,26.9611144187322,26.9611144187322,3124.68537804461,0.0,1.0
2023-07-11,29.3869,29.3869,29.34,29.34,128,27.3208128728221,27.3208128728221,27.2772102429518,27.2772102429518,137.67976880885,0.0,1.0
2023-07-12,29.65,29.76,29.65,29.76,1874,27.5654152591521,27.6676815552231,27.5654152591521,27.6676815552231,2015.71786521707,0.0,1.0
2023-07-13,29.9301,29.9301,29.84,29.84,895,27.825822436693,27.825822436693,27.7420570432748,27.7420570432748,962.68275846813,0.0,1.0
2023-07-14,29.7251,29.8242,29.7251,29.81,901,27.6352352485606,27.7273678843846,27.6352352485606,27.7141662352554,969.136497631044,0.0,1.0
2023-07-17,29.8079,29.83,29.77,29.77,1161,27.7122138786941,27.7327601072683,27.6769784912296,27.6769784912296,1248.79852802402,0.0,1.0
2023-07-18,30.1022,30.1742,29.8,29.8,5287,27.9858227053642,28.0527606446107,27.704869299249,27.704869299249,5686.81982572178,0.0,1.0
2023-07-19,30.2779,30.2779,30.1,30.1,2590,28.1491698709976,28.1491698709976,27.9837773794427,27.9837773794427,2785.86407199158,0.0,1.0
2023-07-20,30.4302,30.44,30.27,30.27,2013,28.290762206376,28.2998732036624,28.1418252915525,28.1418252915525,2165.22948915793,0.0,1.0
2023-07-21,30.5113,30.5113,30.5113,30.5113,1,28.3661603573884,28.3661603573884,28.3661603573884,28.3661603573884,1.07562319381914,0.0,1.0
2023-07-24,30.6415,30.7345,30.47,30.7345,3995,28.4872064641925,28.5736679690526,28.3277640116817,28.5736679690526,4297.11465930747,0.0,1.0
2023-07-25,30.8589,30.8589,30.63,30.63,201,28.6893218529729,28.6893218529729,28.4765149877851,28.4765149877851,216.200261957647,0.0,1.0
2023-07-26,30.9347,30.9347,30.62,30.62,308,28.7597926279019,28.7597926279019,28.4672180517786,28.4672180517786,331.291943696295,0.0,1.0
2023-07-27,30.79,30.79,30.79,30.79,8,28.6638380216856,28.6638380216856,28.6638380216856,28.6638380216856,8.5934060823832,0.041489,1.0
2023-07-28,31.0569,31.0569,31.0569,31.0569,5,28.9123076016787,28.9123076016787,28.9123076016787,28.9123076016787,5.37087880148951,0.0,1.0
2023-07-31,31.1325,31.1325,31.095,31.095,133,28.9826871455059,28.9826871455059,28.9477766574964,28.9477766574964,142.865376119621,0.0,1.0
2023-08-01,30.9331,30.95,30.9331,30.9499,777,28.79705644393,28.8127894371929,28.79705644393,28.8126963425582,834.634565751467,0.0,1.0
2023-08-02,30.6487,30.72,30.6487,30.72,741,28.5322953028658,28.5986717774012,28.5322953028658,28.5986717774012,795.964238380742,0.0,1.0
2023-08-03,30.5864,30.5864,30.5864,30.5864,1,28.4742973454526,28.4742973454526,28.4742973454526,28.4742973454526,1.0741757602979,0.0,1.0
2023-08-04,30.5939,30.5939,30.5939,30.5939,920,28.4812794430545,28.4812794430545,28.4812794430545,28.4812794430545,988.241699474067,0.0,1.0
2023-08-07,30.84,30.84,30.82,30.82,356,28.7103853390317,28.7103853390317,28.6917664120933,28.6917664120933,382.406570666052,0.0,1.0
2023-08-08,30.71,30.71,30.71,30.71,2,28.589362313932,28.589362313932,28.589362313932,28.589362313932,2.1483515205958,0.0,1.0
2023-08-09,30.6403,30.7796,30.6403,30.7796,840,28.5244753535516,28.6541561796777,28.5244753535516,28.6541561796777,902.307638650236,0.0,1.0
2023-08-10,30.7032,30.7032,30.7032,30.7032,78,28.5830318787729,28.5830318787729,28.5830318787729,28.5830318787729,83.7857093032362,0.0,1.0
2023-08-11,30.655,30.655,30.655,30.655,78,28.5381602648513,28.5381602648513,28.5381602648513,28.5381602648513,83.7857093032363,0.0,1.0
2023-08-14,30.5751,30.5751,30.4981,30.4981,189,28.4637776517324,28.4637776517324,28.3920947830195,28.3920947830195,203.019218696303,0.0,1.0
2023-08-15,30.1433,30.19,30.1284,30.19,268,28.0617950191321,28.1052702135333,28.047923918563,28.1052702135333,287.879103759837,0.0,1.0
2023-08-16,29.9098,29.9098,29.9098,29.9098,268,27.8444190471261,27.8444190471261,27.8444190471261,27.8444190471261,287.879103759837,0.0,1.0
2023-08-17,29.8073,29.8073,29.8073,29.8073,0,27.7489970465667,27.7489970465667,27.7489970465667,27.7489970465667,0,0.0,1.0
2023-08-18,29.7763,29.7763,29.7138,29.7138,1530,27.7201377098122,27.7201377098122,27.6619535631297,27.6619535631297,1643.48891325579,0.0,1.0
2023-08-21,29.93,29.93,29.8057,29.9,626,27.8632241633339,27.8632241633339,27.7475075324117,27.8352957729263,672.434025946485,0.0,1.0
2023-08-22,29.7041,29.7041,29.7041,29.7041,3,27.6529233835645,27.6529233835645,27.6529233835645,27.6529233835645,3.2225272808937,0.0,1.0
2023-08-23,29.8859,29.89,29.8,29.8,1405,27.8221694294347,27.8259863094571,27.7422011382342,27.7422011382342,1509.21694321855,0.0,1.0
2023-08-24,29.7156,29.93,29.7156,29.93,619,27.6636292665541,27.8632241633339,27.6636292665541,27.8632241633339,664.9147956244,0.0,1.0
2023-08-25,29.8505,29.895,29.8505,29.8801,615,27.7892139287537,27.8306410411917,27.7892139287537,27.8167699406226,660.618092583209,0.0,1.0
2023-08-28,30.1187,30.1187,30.0401,30.0401,709,28.0388937389978,28.0388937389978,27.9657213561299,27.9657213561299,761.590614051211,0.0,1.0
2023-08-29,30.3646,30.3646,30.13,30.13,2190,28.3283719431176,28.3283719431176,28.1095040489956,28.1095040489956,2347.41601577128,0.06505047,1.0
2023-08-30,30.3855,30.4099,30.37,30.4098,2484,28.3478704042734,28.3706341579672,28.3334098230334,28.3705408638947,2662.54857679263,0.0,1.0
2023-08-31,30.3127,30.4263,30.26,30.4263,1479,28.2799523194819,28.3859343858598,28.2307863432661,28.3859343858598,1585.30972024006,0.0,1.0
2023-09-01,30.2927,30.2927,30.2927,30.2927,65,28.2612935049787,28.2612935049787,28.2612935049787,28.2612935049787,69.6721648516591,0.0,1.0
2023-09-05,30.0,30.0965,30.0,30.0965,4206,27.9882217547251,28.0782505347028,27.9882217547251,28.0782505347028,4508.32500563197,0.0,1.0
2023-09-06,29.8374,29.8374,29.8374,29.8374,36,27.8365255928145,27.8365255928145,27.8365255928145,27.8365255928145,38.5876605332266,0.0,1.0
2023-09-07,29.86,29.86,29.86,29.86,6,27.8576100532031,27.8576100532031,27.8576100532031,27.8576100532031,6.43127675553776,0.0,1.0
2023-09-08,29.9179,29.9179,29.9179,29.9179,13,27.9116273211897,27.9116273211897,27.9116273211897,27.9116273211897,13.9344329703318,0.0,1.0
2023-09-11,30.088,30.088,30.088,30.088,33,28.070320538539,28.070320538539,28.070320538539,28.070320538539,35.3720221554577,0.0,1.0
2023-09-12,30.1314,30.1314,30.1314,30.1314,37,28.1108101660108,28.1108101660108,28.1108101660108,28.1108101660108,39.6595399924829,0.0,1.0
2023-09-13,29.9778,29.9778,29.9778,29.9778,354,27.9675104706266,27.9675104706266,27.9675104706266,27.9675104706266,379.445328576728,0.0,1.0
2023-09-14,30.3831,30.3831,30.291,30.291,3297,28.345631346533,28.345631346533,28.259707505746,28.259707505746,3533.986577168,0.0,1.0
2023-09-15,30.295,30.42,30.295,30.42,184,28.2634392686466,28.3800568592913,28.2634392686466,28.3800568592913,197.225820503158,0.0,1.0
2023-09-18,30.2175,30.2796,30.216,30.216,437,28.1911363624469,28.2490719814792,28.1897369513592,28.1897369513592,468.411323695,0.0,1.0
2023-09-19,30.2032,30.2032,30.12,30.14,1222,28.1777953100772,28.1777953100772,28.100174641744,28.1188334562472,1309.83669921119,0.0,1.0
2023-09-20,30.1507,30.1507,30.1507,30.1507,1,28.1288159220064,28.1288159220064,28.1288159220064,28.1288159220064,1.07187945925629,0.0,1.0
2023-09-21,29.7575,29.7575,29.68,29.69,544,27.7619836288745,27.7619836288745,27.6896807226747,27.6990101299263,583.102425835422,0.0,1.0
2023-09-22,29.68,29.68,29.68,29.68,129,27.6896807226747,27.6896807226747,27.6896807226747,27.6896807226747,138.272450244062,0.0,1.0
2023-09-25,29.5997,29.73,29.5997,29.6298,1100,27.6147655824446,27.7363277589326,27.6147655824446,27.6428470982718,1179.06740518192,0.0,1.0
2023-09-26,29.2564,29.2564,29.2564,29.2564,1100,27.294487031498,27.294487031498,27.294487031498,27.294487031498,1179.06740518192,0.0,1.0
2023-09-27,29.1931,29.1931,29.1931,29.1931,53,27.2943107430186,27.2943107430186,27.2943107430186,27.2943107430186,56.6870625372269,0.06311104,1.0
2023-09-28,29.3927,29.3927,29.3927,29.3927,53,27.4809282801869,27.4809282801869,27.4809282801869,27.4809282801869,56.6870625372268,0.0,1.0
2023-09-29,29.331,29.38,29.31,29.33,543,27.4232413962025,27.4690543186536,27.4036072865806,27.4223064386014,580.774999202155,0.0,1.0
2023-10-02,28.9718,28.9718,28.9718,28.9718,61,27.0874046259077,27.0874046259077,27.0874046259077,27.0874046259077,65.2436002786952,0.0,1.0
2023-10-03,28.6747,28.6747,28.6747,28.6747,23,26.8096287226377,26.8096287226377,26.8096287226377,26.8096287226377,24.6000460067211,0.0,1.0
2023-10-04,28.6199,28.6199,28.6199,28.6199,1,26.7583930461006,26.7583930461006,26.7583930461006,26.7583930461006,1.06956721768352,0.0,1.0
2023-10-05,28.6344,28.6344,28.6344,28.6344,3,26.7719499313157,26.7719499313157,26.7719499313157,26.7719499313157,3.20870165305058,0.0,1.0
2023-10-06,28.8271,28.8271,28.8271,28.8271,55,26.9521162610367,26.9521162610367,26.9521162610367,26.9521162610367,58.8261969725941,0.0,1.0
2023-10-09,29.0374,29.0374,28.83,28.85,492,27.1487378445362,27.1487378445362,26.9548276380798,26.9735267901006,526.227071100294,0.0,1.0
2023-10-10,29.2993,29.2993,29.2993,29.2993,492,27.3936032402494,27.3936032402494,27.3936032402494,27.3936032402494,526.227071100295,0.0,1.0
2023-10-11,29.4599,29.4599,29.4599,29.4599,0,27.543757430977,27.543757430977,27.543757430977,27.543757430977,0,0.0,1.0
2023-10-12,29.1998,29.36,29.1998,29.36,402,27.3005749589456,27.4503551666327,27.3005749589456,27.4503551666327,429.966021508778,0.0,1.0
2023-10-13,29.02,29.34,29.02,29.34,557,27.132469582278,27.4316560146119,27.132469582278,27.4316560146119,595.748940249724,0.0,1.0
2023-10-16,29.3271,29.3271,29.3271,29.3271,23,27.4195950615584,27.4195950615584,27.4195950615584,27.4195950615584,24.6000460067211,0.0,1.0
2023-10-17,29.4375,29.4375,29.23,29.23,129,27.5228143807136,27.5228143807136,27.3288106784971,27.3288106784971,137.974171081175,0.0,1.0
2023-10-18,29.0391,29.0391,29.0391,29.0391,78,27.1503272724579,27.1503272724579,27.1503272724579,27.1503272724579,83.4262429793152,0.0,1.0
2023-10-19,28.6941,28.6941,28.6941,28.6941,23,26.827766900098,26.827766900098,26.827766900098,26.827766900098,24.6000460067211,0.0,1.0
2023-10-20,28.3846,28.3846,28.3846,28.3846,64,26.538397522575,26.538397522575,26.538397522575,26.538397522575,68.4523019317459,0.0,1.0
2023-10-23,28.2319,28.2319,28.2319,28.2319,2,26.3956294968957,26.3956294968957,26.3956294968957,26.3956294968957,2.13913443536706,0.0,1.0
2023-10-24,28.4116,28.4116,28.4116,28.4116,85,26.5636413778032,26.5636413778032,26.5636413778032,26.5636413778032,90.9132135030999,0.0,1.0
2023-10-25,28.24,28.24,28.24,28.24,24,26.4032026534642,26.4032026534642,26.4032026534642,26.4032026534642,25.6696132244046,0.0,1.0
2023-10-26,28.1421,28.25,28.1421,28.15,4168,26.311670304322,26.4125522294746,26.311670304322,26.3190564693703,4457.95616330495,0.0,1.0
2023-10-27,27.6567,27.6567,27.6567,27.6567,46,25.9166772893762,25.9166772893762,25.9166772893762,25.9166772893762,49.0883991722776,0.06292842,1.0
2023-10-30,28.0521,28.0521,28.0521,28.0521,105,26.2872006779302,26.2872006779302,26.2872006779302,26.2872006779302,112.049606806285,0.0,1.0
2023-10-31,28.0909,28.0909,28.05,28.05,253,26.3235595739238,26.3235595739238,26.2852327995388,26.2852327995388,269.986195447527,0.0,1.0
2023-11-01,28.24,28.26,28.24,28.26,663,26.4632789397139,26.4820206386797,26.4632789397139,26.4820206386797,707.51323154826,0.0,1.0
2023-11-02,28.8034,28.8034,28.8034,28.8034,41,26.9912325995806,26.9912325995806,26.9912325995806,26.9912325995806,43.7527036100734,0.0,1.0
2023-11-03,29.0744,29.1373,29.0744,29.13,612,27.2451826205672,27.3041252638146,27.2451826205672,27.2972845436921,653.089136813779,0.0,1.0
2023-11-06,29.0497,29.0497,29.01,29.03,4231,27.2220366223444,27.2220366223444,27.1848343498973,27.2035760488631,4515.06558473709,0.0,1.0
2023-11-07,28.844,28.8534,28.84,28.8401,2313,27.0292782484811,27.0380868469951,27.025529908688,27.0256236171828,2468.29276707561,0.0,1.0
2023-11-08,28.7379,28.76,28.67,28.76,5151,26.9298535354676,26.9505631128248,26.8662254674787,26.9505631128248,5496.83356818263,0.0,1.0
2023-11-09,28.6002,28.87,28.6002,28.8275,2828,26.800816938088,27.0536424571367,26.800816938088,27.0138163468344,3017.86940998263,0.0,1.0
2023-11-10,28.8359,28.8359,28.59,28.59,3972,27.0216878604,27.0216878604,26.7912586716154,26.7912586716154,4238.67655461492,0.0,1.0
2023-11-13,28.8527,28.8651,28.78,28.79,5984,27.0374308875313,27.0490507408901,26.9693048117906,26.9786756612735,6385.76044884583,0.0,1.0
2023-11-14,29.415,29.44,29.06,29.06,3038,27.5643537539548,27.5877808776621,27.2316885973118,27.2316885973118,3241.9686235952,0.0,1.0
2023-11-15,29.5687,29.6,29.5683,29.6,352,27.708383710507,27.7377144693885,27.7080088765277,27.7377144693885,375.632967579167,0.0,1.0
2023-11-16,29.4606,29.4606,29.3675,29.4575,1456,27.6070848275968,27.6070848275968,27.519842218911,27.6041798642571,1553.75454771383,0.0,1.0
2023-11-17,29.74,29.74,29.74,29.74,19,27.8689063621491,27.8689063621491,27.8689063621491,27.8689063621491,20.2756431363755,0.0,1.0
2023-11-20,29.7257,29.7257,29.65,29.65,522,27.8555060473886,27.8555060473886,27.784568716803,27.784568716803,557.046616694105,0.0,1.0
2023-11-21,29.6127,29.62,29.6127,29.62,425,27.7496154482318,27.7564561683543,27.7496154482318,27.7564561683543,453.534122787346,0.0,1.0
2023-11-22,29.6097,29.6097,29.6097,29.6097,7,27.7468041933869,27.7468041933869,27.7468041933869,27.7468041933869,7.46997378708571,0.0,1.0
2023-11-24,29.83,29.855,29.805,29.805,1037,27.9532440074952,27.9766711312025,27.929816883788,27.929816883788,1106.62325960113,0.0,1.0
2023-11-27,29.7445,29.7445,29.69,29.72,5012,27.8731232444164,27.8731232444164,27.8220521147346,27.8501646631833,5348.50123155337,0.0,1.0
2023-11-28,29.6919,29.6919,29.6919,29.6919,37,27.8963016938909,27.8963016938909,27.8963016938909,27.8963016938909,39.3815750938981,0.07733463,1.0
2023-11-29,29.8411,29.8411,29.8411,29.8411,26,28.0364789211054,28.0364789211054,28.0364789211054,28.0364789211054,27.6735392551716,0.0,1.0
2023-11-30,30.0561,30.0561,30.0561,30.0561,28,28.2384769361932,28.2384769361932,28.2384769361932,28.2384769361932,29.8022730440309,0.0,1.0
2023-12-01,30.4008,30.4008,30.1175,30.1175,1844,28.5623314282899,28.5623314282899,28.2961638111997,28.2961638111997,1962.69255332832,0.0,1.0
2023-12-04,30.3514,30.3514,30.3514,30.3514,1,28.5159188611022,28.5159188611022,28.5159188611022,28.5159188611022,1.06436689442968,0.0,1.0
2023-12-05,30.169,30.21,30.14,30.21,1597,28.3445493822556,28.3830699339701,28.3173031383601,28.3830699339701,1699.79393040419,0.0,1.0
2023-12-06,30.0816,30.33,30.06,30.33,403,28.2624348403083,28.4958130121586,28.2421410862343,28.4958130121586,428.939858455159,0.0,1.0
2023-12-07,30.2016,30.2016,30.15,30.15,400,28.3751779184968,28.3751779184968,28.3266983948758,28.3266983948758,425.746757771871,0.0,1.0
2023-12-08,30.4009,30.4009,30.4009,30.4009,101,28.562425380855,28.562425380855,28.562425380855,28.562425380855,107.501056337397,0.0,1.0
2023-12-11,30.5973,30.5973,30.5973,30.5973,4,28.7469482188236,28.7469482188236,28.7469482188236,28.7469482188236,4.25746757771871,0.0,1.0
2023-12-12,30.5425,30.5757,30.5425,30.5757,1082,28.6954622131175,28.7266544647497,28.6954622131175,28.7266544647497,1151.64497977291,0.0,1.0
2023-12-13,31.0358,31.0358,31.0358,31.0358,9,29.1589302170377,29.1589302170377,29.1589302170377,29.1589302170377,9.57930204986707,0.0,1.0
2023-12-14,31.3761,31.45,31.3761,31.39,3145,29.4786507962674,29.5480817419185,29.4786507962674,29.4917102028242,3347.43388298133,0.0,1.0
2023-12-15,31.1696,31.1696,31.1696,31.1696,83,29.2846387492179,29.2846387492179,29.2846387492179,29.2846387492179,88.3424522376631,0.0,1.0
2023-12-18,31.2459,31.26,31.2459,31.26,950,29.3563245564328,29.36957186812,29.3563245564328,29.36957186812,1011.14854970819,0.0,1.0
2023-12-19,31.42,31.42,31.28,31.28,295,29.5198959723714,29.5198959723714,29.3883623811514,29.3883623811514,313.988233856754,0.0,1.0
2023-12-20,30.9866,31.09,30.9866,31.09,309,29.1988387112066,29.2962730835721,29.1988387112066,29.2962730835721,327.919185235444,0.09167728,1.0
2023-12-21,31.352,31.352,31.352,31.352,13,29.5431570831827,29.5431570831827,29.5431570831827,29.5431570831827,13.7959527768957,0.0,1.0
2023-12-22,31.4226,31.4226,31.3225,31.3225,417,29.6096838403297,29.6096838403297,29.515359075593,29.515359075593,442.531715997346,0.0,1.0
2023-12-26,31.53,31.6,31.29,31.29,539,29.7108874340633,29.7768488080051,29.4847341519772,29.4847341519772,572.001426672828,0.0,1.0
2023-12-27,31.7019,31.7019,31.66,31.66,928,29.8728697223575,29.8728697223575,29.8333871285266,29.8333871285266,984.818782843013,0.0,1.0
2023-12-28,31.635,31.635,31.635,31.635,2,29.809829494976,29.809829494976,29.809829494976,29.809829494976,2.12245427336856,0.0,1.0
2023-12-29,31.74,31.74,31.74,31.74,14,29.9087715558886,29.9087715558886,29.9087715558886,29.9087715558886,14.85717991358,0.0,1.0
2024-01-02,31.7657,31.7657,31.6581,31.6581,4434,29.9329888031787,29.9329888031787,29.8315967483767,29.8315967483767,4705.48112405811,0.0,1.0
2024-01-03,31.589,31.6291,31.589,31.6291,2150,29.7664834492428,29.804269893458,29.7664834492428,29.804269893458,2281.63834387121,0.0,1.0
2024-01-04,31.6846,31.755,31.6846,31.74,1138,29.8565678399404,29.922906136019,29.8565678399404,29.9087715558886,1207.67648154671,0.0,1.0
2024-01-05,31.8351,32.1,31.66,31.66,8895,29.9983847939152,30.2480014790178,29.8333871285266,29.8333871285266,9439.61538080671,0.0,1.0
2024-01-08,32.0156,32.0156,31.76,31.76,1303,30.1684709081508,30.1684709081508,29.9276176627291,29.9276176627291,1382.77895909962,0.0,1.0
2024-01-09,31.745,31.78,31.7315,31.75,665,29.9134830825988,29.9464637695696,29.9007619604814,29.9181946093089,705.716045895047,0.0,1.0
2024-01-10,31.81,31.81,31.81,31.81,109,29.9747329298304,29.9747329298304,29.9747329298304,29.9747329298304,115.673757898587,0.0,1.0
2024-01-11,31.5902,31.5902,31.5002,31.5002,1240,29.7676142156532,29.7676142156532,29.6828067348709,29.6828067348709,1315.92164948851,0.0,1.0
2024-01-12,31.6346,31.6346,31.55,31.5999,1604,29.8094525728391,29.8094525728391,29.7297335409038,29.7767545774709,1702.20832724159,0.0,1.0
2024-01-16,31.272,31.272,31.22,31.22,732,29.4677726558207,29.4677726558207,29.4187727780354,29.4187727780354,776.818264052895,0.0,1.0
2024-01-17,31.028,31.028,31.028,31.028,1,29.2378501523665,29.2378501523665,29.2378501523665,29.2378501523665,1.06122713668428,0.0,1.0
2024-01-18,31.1274,31.1274,31.1274,31.1274,1,29.3315153033638,29.3315153033638,29.3315153033638,29.3315153033638,1.06122713668428,0.0,1.0
2024-01-19,31.2881,31.2881,31.1,31.1,130,29.4829437718273,29.4829437718273,29.3056961369923,29.3056961369923,137.959527768957,0.0,1.0
2024-01-22,31.3579,31.3579,31.3579,31.3579,130,29.5487166847007,29.5487166847007,29.5487166847007,29.5487166847007,137.959527768957,0.0,1.0
2024-01-23,31.275,31.31,31.275,31.31,260,29.4705995718468,29.5035802588177,29.4705995718468,29.5035802588177,275.919055537913,0.0,1.0
2024-01-24,31.3146,31.4471,31.3146,31.4471,978,29.507914863391,29.6327703212094,29.507914863391,29.6327703212094,1037.88013967723,0.0,1.0
2024-01-25,31.58,31.58,31.38,31.3902,4153,29.7580027011645,29.7580027011645,29.5695416327595,29.5791531472481,4407.27629864983,0.0,1.0
2024-01-26,31.605,31.605,31.59,31.59,1471,29.7815603347152,29.7815603347152,29.7674257545848,29.7674257545848,1561.06511806258,0.0,1.0
2024-01-29,31.6556,31.6556,31.44,31.44,304,29.8461048206525,29.8461048206525,29.642828932679,29.642828932679,322.430764678579,0.01789636,1.0
2024-01-30,31.7704,31.7704,31.67,31.67,160,29.9543426311319,29.9543426311319,29.8596816888659,29.8596816888659,169.70040246241,0.0,1.0
2024-01-31,31.4091,31.42,31.4091,31.42,1187,29.6136952363044,29.6239721712715,29.6136952363044,29.6239721712715,1258.964860768,0.0,1.0
2024-02-01,31.5908,31.5908,31.27,31.52,2064,29.785008913692,29.785008913692,29.4825464607148,29.7182559783093,2189.13519176509,0.0,1.0
2024-02-02,31.5232,31.53,31.43,31.44,1830,29.7212730601345,29.727684359013,29.6334005519752,29.642828932679,1940.94835316381,0.0,1.0
2024-02-05,31.31,31.37,31.31,31.37,703,29.5202599835299,29.5768302677526,29.5202599835299,29.5768302677526,745.621143319214,0.0,1.0
2024-02-06,31.595,31.595,31.595,31.595,5,29.7889688335876,29.7889688335876,29.7889688335876,29.7889688335876,5.30313757695031,0.0,1.0
2024-02-07,31.565,31.63,31.565,31.62,573,29.7606836914763,29.8219681660508,29.7606836914763,29.812539785347,607.739566318505,0.0,1.0
2024-02-08,31.5426,31.5426,31.49,31.49,867,29.7395641186998,29.7395641186998,29.6899708361979,29.6899708361979,919.564055843183,0.0,1.0
2024-02-09,31.5131,31.5131,31.46,31.46,313,29.7117503956236,29.7117503956236,29.6616856940866,29.6616856940866,331.97641231709,0.0,1.0
2024-02-12,31.7008,31.76,31.57,31.57,1132,29.8887211014336,29.9445371151999,29.7653978818281,29.7653978818281,1200.63034742155,0.0,1.0
2024-02-13,31.2435,31.5,31.2435,31.5,200,29.4575612518498,29.6993992169017,29.4575612518498,29.6993992169017,212.125503078012,0.0,1.0
2024-02-14,31.3782,31.3782,31.3782,31.3782,94,29.5845615399297,29.5845615399297,29.5845615399297,29.5845615399297,99.6989864466657,0.0,1.0
2024-02-15,31.7213,31.7213,31.6,31.6,574,29.9080492818763,29.9080492818763,29.7936830239395,29.7936830239395,608.800193833896,0.0,1.0
2024-02-16,31.7107,31.78,31.7107,31.78,771,29.8980551983303,29.9633938766075,29.8980551983303,29.9633938766075,817.743814365738,0.0,1.0
2024-02-20,31.7469,31.7469,31.7469,31.7469,1,29.932185936478,29.932185936478,29.932185936478,29.932185936478,1.06062751539006,0.0,1.0
2024-02-21,31.8671,31.8671,31.8671,31.8671,54,30.0455150725374,30.0455150725374,30.0455150725374,30.0455150725374,57.2738858310633,0.0,1.0
2024-02-22,32.0852,32.0852,32.01,32.01,226,30.2511480556868,30.2511480556868,30.1802466327944,30.1802466327944,239.701818478154,0.0,1.0
2024-02-23,32.2511,32.2511,32.2511,32.2511,95,30.4075648915625,30.4075648915625,30.4075648915625,30.4075648915625,100.759613962056,0.0,1.0
2024-02-26,32.0798,32.0798,32.0798,32.0798,15,30.2460567301068,30.2460567301068,30.2460567301068,30.2460567301068,15.9094127308509,0.0,1.0
2024-02-27,31.995,31.995,31.93,31.93,191,30.2292611824319,30.2292611824319,30.1678483999078,30.1678483999078,202.156611209258,0.06698618,1.0
2024-02-28,31.91,31.93,31.91,31.93,201,30.1489521591312,30.1678483999078,30.1489521591312,30.1678483999078,212.740726979376,0.0,1.0
2024-02-29,32.0224,32.0224,32.0224,32.0224,100,30.2551490322959,30.2551490322959,30.2551490322959,30.2551490322959,105.841157701182,0.0,1.0
2024-03-01,32.17,32.17,32.1694,32.17,366,30.3946032892275,30.3946032892275,30.3940364020042,30.3946032892275,387.378637186327,0.0,1.0
2024-03-04,32.23,32.23,32.23,32.23,81,30.4512920115574,30.4512920115574,30.4512920115574,30.4512920115574,85.7313377379577,0.0,1.0
2024-03-05,32.1841,32.2645,32.1841,32.2645,1436,30.407925138975,30.4838880268971,30.407925138975,30.4838880268971,1519.87902458898,0.0,1.0
2024-03-06,32.3613,32.3613,32.3613,32.3613,1436,30.5753458322561,30.5753458322561,30.5753458322561,30.5753458322561,1519.87902458898,0.0,1.0
2024-03-07,32.62,32.62,32.62,32.62,175,30.8197687067019,30.8197687067019,30.8197687067019,30.8197687067019,185.222025977069,0.0,1.0
2024-03-08,32.57,32.6187,32.57,32.6043,1205,30.7725281047603,30.8185404510515,30.7725281047603,30.8049351576923,1275.38595029925,0.0,1.0
2024-03-11,32.745,32.745,32.68,32.68,1506,30.9378702115559,30.9378702115559,30.8764574290319,30.8764574290319,1593.96783497981,0.0,1.0
2024-03-12,32.925,32.925,32.8232,32.86,938,31.1079363785457,31.1079363785457,31.0117545129926,31.0465235960216,992.79005923709,0.0,1.0
2024-03-13,32.95,32.95,32.95,32.95,18,31.1315566795165,31.1315566795165,31.1315566795165,31.1315566795165,19.0514083862128,0.0,1.0
2024-03-14,32.74,32.7801,32.74,32.7801,163,30.9331461513618,30.971033114119,30.9331461513618,30.971033114119,172.521087052927,0.0,1.0
2024-03-15,32.8009,32.8009,32.8009,32.8009,69,30.9906852045267,30.9906852045267,30.9906852045267,30.9906852045267,73.0303988138156,0.0,1.0
2024-03-18,32.805,32.85,32.805,32.85,822,30.9945589338859,31.0370754756333,30.9945589338859,31.0370754756333,870.014316303717,0.0,1.0
2024-03-19,32.9371,32.9371,32.9371,32.9371,71,31.1193686042156,31.1193686042156,31.1193686042156,31.1193686042156,75.1472219678393,0.0,1.0
2024-03-20,33.2154,33.2154,32.89,32.89,389,31.3823097946226,31.3823097946226,31.0748679571866,31.0748679571866,411.722103457598,0.0,1.0
2024-03-21,33.285,33.285,33.285,33.285,19,31.4480687125253,31.4480687125253,31.4480687125253,31.4480687125253,20.1098199632246,0.0,1.0
2024-03-22,33.2267,33.28,33.02,33.28,1149,31.3929861706614,31.4433446523311,31.1976935222348,31.4433446523311,1216.11490198658,0.0,1.0
2024-03-25,33.2286,33.2286,33.2286,33.2286,3,31.3947813135351,31.3947813135351,31.3947813135351,31.3947813135351,3.17523473103547,0.0,1.0
2024-03-26,33.0619,33.0619,33.0619,33.0619,10,31.3583407162876,31.3583407162876,31.3583407162876,31.3583407162876,10.5432555565121,0.12813085,1.0
2024-03-27,33.4698,33.4698,33.26,33.26,1094,31.7452231150056,31.7452231150056,31.5462333448388,31.5462333448388,1153.43215788243,0.0,1.0
2024-03-28,33.5525,33.5525,33.5525,33.5525,189,31.8236618852286,31.8236618852286,31.8236618852286,31.8236618852286,199.267530018079,0.0,1.0
2024-04-01,33.4018,33.4018,33.4018,33.4018,4,31.6807269073252,31.6807269073252,31.6807269073252,31.6807269073252,4.21730222260485,0.0,1.0
2024-04-02,33.2662,33.2662,33.2662,33.2662,12,31.5521138814214,31.5521138814214,31.5521138814214,31.5521138814214,12.6519066678146,0.0,1.0
2024-04-03,33.3594,33.3594,33.33,33.33,223,31.6405116248892,31.6405116248892,31.6126264998039,31.6126264998039,235.114598910221,0.0,1.0
2024-04-04,33.0884,33.51,33.0884,33.51,523,31.3834752678101,31.7833517554284,31.3834752678101,31.7833517554284,551.412265605585,0.0,1.0
2024-04-05,33.1505,33.1505,33.08,33.0803,206,31.4423754810006,31.4423754810006,31.3755080892143,31.375792631307,217.19106446415,0.0,1.0
2024-04-08,33.1425,33.1599,33.1425,33.1599,207,31.4347876918617,31.4512911332387,31.4347876918617,31.4512911332387,218.245390019801,0.0,1.0
2024-04-09,33.1513,33.1513,33.0403,33.0403,126,31.4431342599145,31.4431342599145,31.3378536856127,31.3378536856127,132.845020012053,0.0,1.0
2024-04-10,32.8142,32.89,32.76,32.89,1257,31.1234037950755,31.1952980971662,31.0719965236596,31.1952980971662,1325.28722345357,0.0,1.0
2024-04-11,32.7945,32.7945,32.77,32.77,785,31.104718864321,31.104718864321,31.0814812600832,31.0814812600832,827.645561186202,0.0,1.0
2024-04-12,32.2653,32.2653,32.2399,32.26,1172,30.602786612785,30.602786612785,30.578695382269,30.5977597024805,1235.66955122322,0.0,1.0
2024-04-15,32.2122,32.2122,32.2122,32.2122,457,30.5524226623757,30.5524226623757,30.5524226623757,30.5524226623757,481.826778932605,0.0,1.0
2024-04-16,31.9226,31.9226,31.9226,31.9226,6,30.2777446955487,30.2777446955487,30.2777446955487,30.2777446955487,6.32595333390729,0.0,1.0
2024-04-17,31.9578,31.9578,31.9578,31.9578,135,30.3111309677598,30.3111309677598,30.3111309677598,30.3111309677598,142.333950012914,0.0,1.0
2024-04-18,31.9459,32.01,31.9,32.01,3708,30.2998441314157,30.3606412918909,30.2563091912314,30.3606412918909,3909.4391603547,0.0,1.0
2024-04-19,32.1827,32.1827,32.17,32.17,329,30.5244426899262,30.5244426899262,30.5123970746682,30.5123970746682,346.873107809248,0.0,1.0
2024-04-22,32.4255,32.4255,32.4255,32.4255,3,30.7547320902908,30.7547320902908,30.7547320902908,30.7547320902908,3.16297666695363,0.0,1.0
2024-04-23,32.7102,32.7102,32.6799,32.68,1529,31.0247625362702,31.0247625362702,30.9960237849067,30.996118632271,1612.0637745907,0.0,1.0
2024-04-24,32.6826,32.6826,32.6826,32.6826,10,30.9985846637411,30.9985846637411,30.9985846637411,30.9985846637411,10.5432555565121,0.0,1.0
2024-04-25,32.4999,32.4999,32.4999,32.4999,17,30.8252985292822,30.8252985292822,30.8252985292822,30.8252985292822,17.9235344460706,0.0,1.0
2024-04-26,32.3972,32.3972,32.3972,32.3972,25,30.8503587299559,30.8503587299559,30.8503587299559,30.8503587299559,26.2535034710489,0.12912161,1.0
2024-04-29,32.6376,32.66,32.6376,32.6497,4358,31.0792805577275,31.1006110441754,31.0792805577275,31.0908028294248,4576.51072507324,0.0,1.0
2024-04-30,32.1194,32.1194,32.1194,32.1194,89,30.5858226078471,30.5858226078471,30.5858226078471,30.5858226078471,93.4624723569341,0.0,1.0
2024-05-01,32.1234,32.1234,32.07,32.07,197,30.5896316232843,30.5896316232843,30.5387812671986,30.5387812671986,206.877607351865,0.0,1.0
2024-05-02,32.2958,32.2958,32.16,32.16,2842,30.7538001886246,30.7538001886246,30.624484114534,30.624484114534,2984.49827458884,0.0,1.0
2024-05-03,32.457,32.457,32.36,32.36,100,30.907303510741,30.907303510741,30.8149348863906,30.8149348863906,105.014013884196,0.0,1.0
2024-05-06,32.6438,32.6438,32.55,32.5856,4869,31.085184531655,31.085184531655,30.9958631196543,31.0297633570448,5113.13233602148,0.0,1.0
2024-05-07,32.7734,32.7734,32.7734,32.7734,9,31.2085966318181,31.2085966318181,31.2085966318181,31.2085966318181,9.45126124957759,0.0,1.0
2024-05-08,32.8752,32.8752,32.8752,32.8752,9,31.3055360746931,31.3055360746931,31.3055360746931,31.3055360746931,9.45126124957758,0.0,1.0
2024-05-09,33.085,33.085,33.0,33.0,201,31.5053189343706,31.5053189343706,31.4243773563316,31.4243773563316,211.078167907233,0.0,1.0
2024-05-10,33.205,33.205,33.15,33.17,1195,31.6195893974845,31.6195893974845,31.567215435224,31.5862605124096,1254.91746591614,0.0,1.0
2024-05-13,33.24,33.28,33.21,33.28,2736,31.6529182825594,31.6910084369307,31.6243506667809,31.6910084369307,2873.18341987159,0.0,1.0
2024-05-14,33.3899,33.3899,33.26,33.3059,685,31.7956611360659,31.7956611360659,31.6719633597451,31.7156718118862,719.345995106739,0.0,1.0
2024-05-15,33.5653,33.5653,33.5,33.5,993,31.9626864629841,31.9626864629841,31.9005042859729,31.9005042859729,1042.78915787006,0.0,1.0
2024-05-16,33.441,33.441,33.441,33.441,10,31.8443213082753,31.8443213082753,31.8443213082753,31.8443213082753,10.5014013884195,0.0,1.0
2024-05-17,33.5089,33.5089,33.5089,33.5089,109,31.9089793453206,31.9089793453206,31.9089793453206,31.9089793453206,114.465275133773,0.0,1.0
2024-05-20,33.3295,33.3899,33.3295,33.3899,113,31.7381450029652,31.7956611360659,31.7381450029652,31.7956611360659,118.665835689141,0.0,1.0
2024-05-21,33.3206,33.3206,33.29,33.29,201,31.7296699436176,31.7296699436176,31.7005309755236,31.7005309755236,211.078167907233,0.0,1.0
2024-05-22,33.2124,33.2124,33.145,33.2,1886,31.6266360760432,31.6266360760432,31.5624541659276,31.6148281281881,1980.56430185593,0.0,1.0
2024-05-23,32.8784,33.0601,32.8784,33.06,901,31.3085832870428,31.4816078132744,31.3085832870428,31.4815125878885,946.1762650966,0.0,1.0
2024-05-24,33.0079,33.0201,33.0035,33.0201,1967,31.4319001618199,31.4435176589031,31.427710244839,31.4435176589031,2065.62565310212,0.0,1.0
2024-05-28,32.8,32.8,32.8,32.8,185,31.233926584475,31.233926584475,31.233926584475,31.233926584475,194.275925685762,0.0,1.0
2024-05-29,32.41,32.41,32.4,32.4,455,30.8625475793547,30.8625475793547,30.8530250407619,30.8530250407619,477.81376317309,0.0,1.0
2024-05-30,32.473,32.473,32.32,32.32,270,31.1308310870308,31.1308310870308,30.9841548588931,30.9841548588931,281.640730229417,0.21873528,1.0
2024-05-31,32.9127,32.9127,32.6399,32.64,642,31.5523574759991,31.5523574759991,31.2908328025614,31.2909286693772,669.679069656615,0.0,1.0
2024-06-03,32.8,32.8,32.77,32.77,252,31.4443155746193,31.4443155746193,31.4155555298864,31.4155555298864,262.864681547456,0.0,1.0
2024-06-04,32.63,32.65,32.63,32.65,722,31.2813419877996,31.3005153509548,31.2813419877996,31.3005153509548,753.128174909774,0.0,1.0
2024-06-05,32.7413,32.7413,32.62,32.62,575,31.3880417537586,31.3880417537586,31.271755306222,31.271755306222,599.790444007092,0.0,1.0
2024-06-06,32.7697,32.7697,32.53,32.72,17968,31.415267929439,31.415267929439,31.1854751720233,31.3676221219982,18742.6690398599,0.0,1.0
2024-06-07,32.6739,32.71,32.6739,32.69,1382,31.3234275199254,31.3580354404206,31.3234275199254,31.3388620772654,1441.58329324835,0.0,1.0
2024-06-10,32.5612,32.5612,32.5612,32.5612,7,31.2153856185455,31.2153856185455,31.2153856185455,31.2153856185455,7.30179670965155,0.0,1.0
2024-06-11,32.265,32.265,32.25,32.25,489,30.9314281102162,30.9314281102162,30.9170480878497,30.9170480878497,510.082655859944,0.0,1.0
2024-06-12,32.4112,32.4668,32.4112,32.4668,738,31.0715853948811,31.1248873444527,31.0715853948811,31.1248873444527,769.817995960406,0.0,1.0
2024-06-13,32.22,32.22,32.16,32.1799,1234,30.8882880431168,30.8882880431168,30.8307679536511,30.8498454499906,1287.20244853,0.0,1.0
2024-06-14,31.8409,31.8409,31.8409,31.8409,59,30.524856944509,30.524856944509,30.524856944509,30.524856944509,61.5437151242059,0.0,1.0
2024-06-17,32.0251,32.0251,31.77,31.81,773,30.7014436191689,30.7014436191689,30.4568873721236,30.4952340984341,806.326979508664,0.0,1.0
2024-06-18,32.21,32.21,32.21,32.21,33,30.8787013615392,30.8787013615392,30.8787013615392,30.8787013615392,34.4227559169288,0.0,1.0
2024-06-20,32.246,32.2599,32.246,32.2599,282,30.9132134152187,30.9265389026116,30.9132134152187,30.9265389026116,294.158096017391,0.0,1.0
2024-06-21,32.1291,32.1291,32.06,32.06,419,30.8011451075762,30.8011451075762,30.7349011378748,30.7349011378748,437.064688763429,0.0,1.0
2024-06-24,32.6,32.6,32.5,32.565,653,31.2525819430667,31.2525819430667,31.1567151272904,31.219028557545,681.153321628924,0.0,1.0
2024-06-25,32.3479,32.4,32.3479,32.4,118,31.0109017004947,31.0608483115141,31.0109017004947,31.0608483115141,123.087430248412,0.0,1.0
2024-06-26,32.1375,32.1375,32.06,32.06,1999,30.8091979201014,30.8091979201014,30.7349011378748,30.7349011378748,2085.18451751335,0.0,1.0
2024-06-27,31.865,31.8755,31.8399,31.87,711,30.598939023415,30.6090218371525,30.5748362972424,30.60374036329,740.418319166658,0.05317604,1.0
2024-06-28,31.9355,31.9798,31.9355,31.9798,494,30.6666379156526,30.7091777869451,30.6666379156526,30.7091777869451,514.43973230426,0.0,1.0
2024-07-01,31.9089,31.9089,31.87,31.902,2366,30.6410947875175,30.6410947875175,30.60374036329,30.63446893849,2463.89555998357,0.0,1.0
2024-07-02,31.9159,31.9159,31.8199,31.8199,4896,30.6478166633425,30.6478166633425,30.5556309377424,30.5556309377424,5098.57678008434,0.0,1.0
2024-07-03,32.106,32.106,32.05,32.05,402,30.8303636053903,30.8303636053903,30.7765885987902,30.7765885987902,418.633142482414,0.0,1.0
2024-07-05,32.1194,32.1194,32.03,32.039,2128,30.8432311962553,30.8432311962553,30.7573832392902,30.7660256510652,2216.04807761835,0.0,1.0
2024-07-08,32.0849,32.0849,32.0849,32.0849,368,30.8101019511178,30.8101019511178,30.8101019511178,30.8101019511178,383.226359287384,0.0,1.0
2024-07-09,31.9024,32.0,31.89,32.0,704,30.63485304568,30.7285752000401,30.62294572279,30.7285752000401,733.128687332388,0.0,1.0
2024-07-10,32.245,32.245,32.245,32.245,72,30.9638408539154,30.9638408539154,30.9638408539154,30.9638408539154,74.979070295358,0.0,1.0
2024-07-11,32.5044,32.5044,32.46,32.46,700,31.2129343666308,31.2129343666308,31.1702984685407,31.1702984685407,728.96318342709,0.0,1.0
2024-07-12,32.7579,32.7579,32.7579,32.7579,90,31.4563622982936,31.4563622982936,31.4563622982936,31.4563622982936,93.7238378691973,0.0,1.0
2024-07-15,32.6752,32.7401,32.66,32.66,898,31.376948136761,31.4392695283386,31.362352063541,31.362352063541,935.155626739324,0.0,1.0
2024-07-16,32.95,32.95,32.95,32.95,33,31.6408297762913,31.6408297762913,31.6408297762913,31.6408297762913,34.3654072187057,0.0,1.0
2024-07-17,33.2648,33.2648,33.2648,33.2648,90,31.9431221348217,31.9431221348217,31.9431221348217,31.9431221348217,93.7238378691974,0.0,1.0
2024-07-18,33.0108,33.11,32.96,33.11,1465,31.6992140691714,31.7944726522915,31.6504324560414,31.7944726522915,1525.61580531527,0.0,1.0
2024-07-19,32.825,32.84,32.825,32.84,701,31.5207962794162,31.5352002990412,31.5207962794162,31.5352002990412,730.004559403414,0.0,1.0
2024-07-22,33.015,33.015,33.015,33.015,34,31.7032471946664,31.7032471946664,31.7032471946664,31.7032471946664,35.4067831950301,0.0,1.0
2024-07-23,32.8172,32.8199,32.8172,32.8199,245,31.5133061892112,31.5158989127437,31.5133061892112,31.5158989127437,255.137114199481,0.0,1.0
2024-07-24,32.7,32.81,32.7,32.8,718,31.400762782541,31.5063922597912,31.400762782541,31.4967895800411,747.70795100093,0.0,1.0
2024-07-25,32.8656,32.95,32.8656,32.95,253,31.5597831592012,31.6408297762913,31.5597831592012,31.6408297762913,263.468122010077,0.0,1.0
2024-07-26,33.2634,33.2634,33.2634,33.2634,253,31.9417777596567,31.9417777596567,31.9417777596567,31.9417777596567,263.468122010077,0.0,1.0
2024-07-29,33.0833,33.0833,33.0833,33.0833,175,31.768833497359,31.768833497359,31.768833497359,31.768833497359,182.240795856773,0.0,1.0
2024-07-30,33.1451,33.18,32.99,32.99,2156,31.8790237865618,31.9125906766949,31.7298482948814,31.7298482948814,2241.62559300588,0.05294952,1.0
2024-07-31,33.1961,33.26,33.1961,33.26,744,31.9280756890486,31.9895348374585,31.9280756890486,31.9895348374585,773.547978291452,0.0,1.0
2024-08-01,32.8,32.8,32.71,32.75,681,31.5471059130679,31.5471059130679,31.4605437322088,31.4990158125906,708.045931742579,0.0,1.0
2024-08-02,32.5332,32.5332,32.5332,32.5332,2,31.2904971369213,31.2904971369213,31.2904971369213,31.2904971369213,2.07943004917058,0.0,1.0
2024-08-05,31.7929,31.7929,31.74,31.74,251,30.5784751092554,30.5784751092554,30.5275957829504,30.5275957829504,260.968471170907,0.0,1.0
2024-08-06,31.84,31.84,31.84,31.84,34,30.6237759839049,30.6237759839049,30.6237759839049,30.6237759839049,35.3503108358998,0.0,1.0
2024-08-07,31.8672,32.31,31.8672,32.31,302,30.6499369985645,31.0758229283909,30.6499369985645,31.0758229283909,313.993937424757,0.0,1.0
2024-08-08,32.2917,32.2917,32.2917,32.2917,302,31.0582219516163,31.0582219516163,31.0582219516163,31.0582219516163,313.993937424756,0.0,1.0
2024-08-09,32.3366,32.3366,32.25,32.285,302,31.1014068618448,31.1014068618448,31.0181148078183,31.0517778781523,313.993937424757,0.0,1.0
2024-08-12,32.1814,32.1814,32.1814,32.1814,81,30.9521351899635,30.9521351899635,30.9521351899635,30.9521351899635,84.2169169914082,0.0,1.0
2024-08-13,32.675,32.675,32.64,32.64,573,31.4268806618748,31.4268806618748,31.3932175915407,31.3932175915407,595.756709087369,0.0,1.0
2024-08-14,32.8518,32.8563,32.77,32.785,1098,31.5969272571623,31.6012553662052,31.5182518527815,31.5326788829247,1141.60709699464,0.0,1.0
2024-08-15,33.1539,33.1539,33.1539,33.1539,101,31.8874876442458,31.8874876442458,31.8874876442458,31.8874876442458,105.011217483114,0.0,1.0
2024-08-16,33.2669,33.2669,33.12,33.12,1632,31.9961712713243,31.9961712713243,31.8548825561222,31.8548825561222,1696.81492012319,0.0,1.0
2024-08-19,33.4482,33.52,33.4482,33.52,761,32.1705459756548,32.2396033599401,32.1705459756548,32.2396033599401,791.223133709403,0.0,1.0
2024-08-20,33.35,33.35,33.35,33.35,82,32.0760970183175,32.0760970183175,32.0760970183175,32.0760970183175,85.2566320159935,0.0,1.0
2024-08-21,33.495,33.495,33.495,33.495,105,32.2155583097015,32.2155583097015,32.2155583097015,32.2155583097015,109.170077581455,0.0,1.0
2024-08-22,33.4158,33.5,33.4158,33.4549,2059,32.1393835905455,32.2203673197492,32.1393835905455,32.1769900491187,2140.77323562111,0.0,1.0
2024-08-23,33.9089,33.9089,33.8,33.82,1108,32.6136481614521,32.6136481614521,32.5089079226126,32.5281439628035,1152.0042472405,0.0,1.0
2024-08-26,33.9523,33.99,33.9523,33.99,386,32.6553903686663,32.6916503044261,32.6553903686663,32.6916503044261,401.32999948992,0.0,1.0
2024-08-27,34.0379,34.0379,34.0379,34.0379,54,32.7377206206833,32.7377206206833,32.7377206206833,32.7377206206833,56.1446113276055,0.0,1.0
2024-08-28,34.0031,34.07,33.94,34.07,1366,32.7042499107512,32.7685944651897,32.6435602039489,32.7685944651897,1420.2507235835,0.0,1.0
2024-08-29,34.0313,34.1101,34.0313,34.11,316,32.7949384915357,32.870875677395,32.7949384915357,32.8707793104079,327.913126068999,0.06609028,1.0
2024-08-30,34.2442,34.2442,34.2442,34.2442,97,33.0001038071377,33.0001038071377,33.0001038071377,33.0001038071377,100.65687730599,0.0,1.0
2024-09-03,33.7942,33.85,33.7942,33.85,436,32.5664523650479,32.6202251438671,32.5664523650479,32.6202251438671,452.437097993935,0.0,1.0
2024-09-04,33.7991,33.7991,33.7028,33.7028,511,32.5711743474174,32.5711743474174,32.4783729388101,32.4783729388101,530.264580447019,0.0,1.0
2024-09-05,33.6149,33.7042,33.6149,33.69,557,32.3936663571219,32.47972207663,32.3936663571219,32.4660379644574,577.998769684913,0.0,1.0
2024-09-06,33.2859,33.66,33.2859,33.66,284,32.0766189694607,32.437127868318,32.0766189694607,32.437127868318,294.706733555682,0.0,1.0
2024-09-09,33.5424,33.68,33.5424,33.68,731,32.3238002914519,32.4564012657443,32.3238002914519,32.4564012657443,758.558528976069,0.0,1.0
2024-09-10,33.4829,33.4829,33.265,33.265,318,32.2664619341089,32.2664619341089,32.0564782691503,32.0564782691503,329.988525601081,0.0,1.0
2024-09-11,33.4768,33.4768,33.22,33.4,1581,32.2605835478939,32.2605835478939,32.0131131249413,32.1865737017773,1640.60333011103,0.0,1.0
2024-09-12,33.6495,33.6495,33.45,33.45,1954,32.4270093346693,32.4270093346693,32.2347571953428,32.2347571953428,2027.66534284438,0.0,1.0
2024-09-13,33.8788,33.9,33.85,33.85,477,32.6479788361608,32.6684086374326,32.6202251438671,32.6202251438671,494.982788401621,0.0,1.0
2024-09-16,34.1028,34.1028,34.1028,34.1028,14,32.8638408873344,32.8638408873344,32.8638408873344,32.8638408873344,14.5277967245759,0.0,1.0
2024-09-17,34.0154,34.0154,33.95,34.005,1826,32.7796161405819,32.7796161405819,32.7165921309981,32.7695939739202,1894.83977279111,0.0,1.0
2024-09-18,34.0503,34.09,34.0503,34.09,304,32.8132482190906,32.8515059129816,32.8132482190906,32.8515059129816,315.460728876505,0.0,1.0
2024-09-19,34.3679,34.44,34.3679,34.44,104,33.1193097702189,33.1887903679404,33.1193097702189,33.1887903679404,107.920775668278,0.0,1.0
2024-09-20,34.0938,34.16,34.0938,34.16,100,32.8551678584926,32.9189628039734,32.8551678584926,32.9189628039734,103.769976604114,0.0,1.0
2024-09-23,34.1778,34.24,34.08,34.1,2505,32.9361161276827,32.9960563936782,32.8418692142685,32.8611426116947,2599.43791393304,0.0,1.0
2024-09-24,34.3473,34.3473,34.29,34.29,1717,33.0994581708699,33.0994581708699,33.0442398872438,33.0442398872438,1781.73049829263,0.0,1.0
2024-09-25,34.0236,34.13,34.0,34.13,2170,32.7875182335266,32.8900527078341,32.7647756245637,32.8900527078341,2251.80849230926,0.0,1.0
2024-09-26,34.3763,34.3763,34.35,34.35,154,33.1274045971379,33.1274045971379,33.1020600795224,33.1020600795224,159.805763970335,0.0,1.0
2024-09-27,34.465,34.465,34.465,34.465,32,33.2588930338372,33.2588930338372,33.2588930338372,33.2588930338372,33.1604542243166,0.04774552,1.0
2024-09-30,34.13,34.13,34.13,34.13,102,32.9356164005473,32.9356164005473,32.9356164005473,32.9356164005473,105.698947840009,0.0,1.0
2024-10-01,34.0584,34.0584,34.0584,34.0584,70,32.8665220514621,32.8665220514621,32.8665220514621,32.8665220514621,72.5384936156925,0.0,1.0
2024-10-02,34.0274,34.0701,34.01,34.07,2395,32.8366069003218,32.8778126085054,32.8198158154883,32.8777161080178,2481.8527458512,0.0,1.0
2024-10-03,33.7072,33.87,33.7072,33.87,282,32.5276123391893,32.6847151329194,32.5276123391893,32.6847151329194,292.226502851789,0.0,1.0
2024-10-04,33.95,33.95,33.95,33.95,83,32.7619155229588,32.7619155229588,32.7619155229588,32.7619155229588,86.009928144321,0.0,1.0
2024-10-07,33.9086,33.9401,33.8539,33.93,2126,32.7219643211134,32.7523619746914,32.669178554424,32.7426154254489,2203.09767752803,0.0,1.0
2024-10-08,33.77,33.8,33.73,33.8,1367,32.5882146453702,32.6171647916349,32.5496144503505,32.6171647916349,1416.57315389502,0.0,1.0
2024-10-09,34.0944,34.0944,33.73,33.73,234,32.9012622269798,32.9012622269798,32.5496144503505,32.5496144503505,242.485821515315,0.0,1.0
2024-10-10,33.9687,34.06,33.91,34.06,1600,32.7799611141305,32.8680660592629,32.7233153279391,32.8680660592629,1658.02271121583,0.0,1.0
2024-10-11,34.1294,34.17,33.89,33.92,17777,32.935037397622,32.974216595567,32.7040152304292,32.732965376694,18421.6685858024,0.0,1.0
2024-10-14,34.2486,34.2486,34.16,34.1627,2338,33.0500659787807,33.0500659787807,32.9645665468121,32.9671720599759,2422.78568676413,0.0,1.0
2024-10-15,34.005,34.03,34.005,34.03,404,32.8149907911108,32.8391159129981,32.8149907911108,32.8391159129981,418.650734581997,0.0,1.0
2024-10-16,34.22,34.27,34.2,34.2,2498,33.0224668393416,33.0707170831162,33.0031667418318,33.0031667418318,2588.58795788571,0.0,1.0
2024-10-17,34.265,34.3,34.21,34.21,4743,33.0658920587388,33.099667229381,33.0128167905867,33.0128167905867,4915.00107456042,0.0,1.0
2024-10-18,34.2553,34.3,34.01,34.23,15932,33.0565315114465,33.099667229381,32.8198158154883,33.0321168880966,16509.7611469316,0.0,1.0
2024-10-21,33.94,34.25,33.94,34.25,688,32.7522654742038,33.0514169856064,32.7522654742038,33.0514169856064,712.949765822807,0.0,1.0
2024-10-22,33.9257,33.9279,33.9257,33.9279,157,32.7384659044843,32.7405889152104,32.7384659044843,32.7405889152104,162.693478538053,0.0,1.0
2024-10-23,33.8428,33.8428,33.8428,33.8428,17,32.658467000306,32.658467000306,32.658467000306,32.658467000306,17.6164913066682,0.0,1.0
2024-10-24,33.7646,33.96,33.72,33.96,452,32.5830036190425,32.7715655717137,32.5399644015956,32.7715655717137,468.391415918472,0.0,1.0
2024-10-25,33.53,33.53,33.53,33.53,152,32.356613475252,32.356613475252,32.356613475252,32.356613475252,157.512157565504,0.0,1.0
2024-10-28,33.865,33.87,33.74,33.77,3145,32.6798901085419,32.6847151329194,32.5592644991054,32.5882146453702,3259.05089173361,0.0,1.0
2024-10-29,33.535,33.535,33.52,33.52,607,32.3614384996295,32.3614384996295,32.3469634264971,32.3469634264971,629.012366067505,0.0,1.0
2024-10-30,33.21,33.299,33.21,33.29,1266,32.1467390521539,32.2328896024593,32.1467390521539,32.2241777490576,1307.87324747898,0.10251465,1.0
2024-10-31,33.1799,33.1799,33.15,33.15,768,32.1176027424439,32.1176027424439,32.0886600294761,32.0886600294761,793.401780461184,0.0,1.0
2024-11-01,33.24,33.3344,33.24,33.3344,361,32.1757785634928,32.2671562258392,32.1757785634928,32.2671562258392,372.940159826156,0.0,1.0
2024-11-04,33.2,33.46,33.2,33.43,527,32.137059215041,32.388734979978,32.137059215041,32.3596954686391,544.430648832088,0.0,1.0
2024-11-05,33.4313,33.4313,33.4313,33.4313,376,32.3609538474638,32.3609538474638,32.3609538474638,32.3609538474638,388.436288350788,0.0,1.0
2024-11-06,33.43,33.43,33.43,33.43,123,32.3596954686391,32.3596954686391,32.3596954686391,32.3596954686391,127.068253901987,0.0,1.0
2024-11-07,33.652,33.75,33.652,33.75,652,32.5745878525469,32.669450256254,32.5745878525469,32.669450256254,673.565053204027,0.0,1.0
2024-11-08,33.395,33.41,33.395,33.41,367,32.3258160387438,32.3403357944132,32.3258160387438,32.3403357944132,379.138611236008,0.0,1.0
2024-11-11,33.4552,33.56,33.45,33.56,2004,32.3840886581638,32.4855333511077,32.3790551428651,32.4855333511077,2070.2827708909,0.0,1.0
2024-11-12,33.069,33.28,32.9801,33.28,1540,32.0102533488611,32.2144979119447,31.9241995969269,32.2144979119447,1590.93586186227,0.0,1.0
2024-11-13,32.9666,33.0199,32.9497,32.9497,574,31.9111318168244,31.9627253486365,31.8947728921035,31.8947728921035,592.985184875937,0.0,1.0
2024-11-14,32.8562,33.0591,32.8562,33.0509,329,31.8042664150973,32.0006703101193,31.8042664150973,31.9927328436867,339.881752306939,0.0,1.0
2024-11-15,32.745,32.745,32.7295,32.7295,264,31.6966266264011,31.6966266264011,31.681622878876,31.681622878876,272.731862033532,0.0,1.0
2024-11-18,32.965,33.03,32.965,33.01,2053,31.9095830428863,31.9725019841206,31.9095830428863,31.9531423098946,2120.9034574047,0.0,1.0
2024-11-19,32.84,32.8501,32.6899,32.6899,2661,31.7885850789743,31.7983617144583,31.6432907239087,31.6432907239087,2749.0132002698,0.0,1.0
2024-11-20,32.8121,32.8121,32.67,32.67,854,31.7615783334291,31.7615783334291,31.6240278480539,31.6240278480539,882.246250669077,0.0,1.0
2024-11-21,33.1,33.14,33.02,33.0201,1881,32.0402608439113,32.0789801923632,31.9628221470076,31.9629189453787,1943.21451698892,0.0,1.0
2024-11-22,33.3247,33.3247,33.2109,33.2109,656,32.2577667838396,32.2577667838396,32.1476102374941,32.1476102374941,677.697354143929,0.0,1.0
2024-11-25,33.4561,33.4801,33.4561,33.4801,217,32.384959843504,32.4081914525751,32.384959843504,32.4081914525751,224.177325989683,0.0,1.0
2024-11-26,33.2969,33.3091,33.24,33.29,1138,32.2308568366656,32.2426662379434,32.1757785634928,32.2241777490576,1175.63961740212,0.0,1.0
2024-11-27,33.3228,33.345,33.3228,33.345,630,32.311370169271,32.332896344075,32.311370169271,32.332896344075,649.720636730078,0.05727633,1.0
2024-11-29,33.445,33.445,33.445,33.445,84,32.4298610954442,32.4298610954442,32.4298610954442,32.4298610954442,86.6294182306771,0.0,1.0
2024-12-02,33.2409,33.2409,33.24,33.24,404,32.2319560378996,32.2319560378996,32.2310833551373,32.2310833551373,416.646249585637,0.0,1.0
2024-12-03,33.1826,33.1826,33.1826,33.1826,10,32.1754255878513,32.1754255878513,32.1754255878513,32.1754255878513,10.3130259798425,0.0,1.0
2024-12-04,33.02,33.19,33.02,33.09,3865,32.0177609021249,32.1826009794526,32.0177609021249,32.0856362280834,3985.98454120913,0.0,1.0
2024-12-05,33.1629,33.2391,33.1629,33.2391,277,32.1563235318316,32.2302106723749,32.1563235318316,32.2302106723749,285.670819641637,0.0,1.0
2024-12-06,33.0873,33.13,33.0873,33.1,615,32.0830181797964,32.1244221286311,32.0830181797964,32.0953327032203,634.251097760315,0.0,1.0
2024-12-09,33.1016,33.24,33.1016,33.24,971,32.0968841392422,32.2310833551373,32.0968841392422,32.2310833551373,1001.39482264271,0.0,1.0
2024-12-10,32.96,32.96,32.9348,32.94,618,31.9595820513034,31.9595820513034,31.9351469339583,31.9401891010295,637.345005554267,0.0,1.0
2024-12-11,32.7949,32.7949,32.7949,32.7949,224,31.7994932467928,31.7994932467928,31.7994932467928,31.7994932467928,231.011781948472,0.0,1.0
2024-12-12,32.6129,32.66,32.6129,32.6488,272,31.6230173993007,31.6686877971956,31.6230173993007,31.6578277450423,280.514306651716,0.0,1.0
2024-12-13,32.5625,32.5625,32.54,32.54,385,31.5741471646106,31.5741471646106,31.5523300955525,31.5523300955525,397.051500223937,0.0,1.0
2024-12-16,32.24,32.38,32.24,32.38,734,31.2614358414448,31.3971864933618,31.2614358414448,31.3971864933618,756.97610692044,0.0,1.0
2024-12-17,32.2043,32.2396,32.2043,32.22,1255,31.226819425206,31.2610479824393,31.226819425206,31.242042891171,1294.28476047023,0.0,1.0
2024-12-18,31.4487,31.4487,31.4487,31.4487,177,30.49415376386,30.49415376386,30.49415376386,30.49415376386,182.540559843212,0.0,1.0
2024-12-19,31.31,31.4,31.31,31.375,961,30.3596636537108,30.4469319299431,30.3596636537108,30.4226907421008,991.081796662866,0.0,1.0
2024-12-20,31.5284,31.66,31.5284,31.62,699,30.5714346707013,30.6990402835032,30.5714346707013,30.6602543829555,720.88051599099,0.0,1.0
2024-12-23,31.6076,31.6076,31.6076,31.6076,106,30.6482307537857,30.6482307537857,30.6482307537857,30.6482307537857,109.318075386331,0.0,1.0
2024-12-24,31.69,31.69,31.69,31.69,11,30.728129708914,30.728129708914,30.728129708914,30.728129708914,11.3443285778267,0.0,1.0
2024-12-26,31.8875,31.8875,31.8875,31.8875,682,30.9196350928682,30.9196350928682,30.9196350928682,30.9196350928682,703.348371825259,0.0,1.0
2024-12-27,31.7687,31.8138,31.7687,31.8138,216,30.8044409682416,30.8481720711091,30.8044409682416,30.8481720711091,222.761361164598,0.0,1.0
2024-12-30,31.4227,31.4227,31.4227,31.4227,76,30.5918564169871,30.5918564169871,30.5918564169871,30.5918564169871,78.0640823965792,0.126761,1.0
2024-12-31,31.495,31.6,31.495,31.6,420,30.6622447419544,30.764468450413,30.6622447419544,30.764468450413,431.406771138989,0.0,1.0
2025-01-02,31.38,31.44,31.38,31.43,866,30.5502854422139,30.6086989899046,30.5502854422139,30.5989633986228,889.519675729442,0.0,1.0
2025-01-03,31.565,31.573,31.565,31.573,668,30.7303938809268,30.7381823539522,30.7303938809268,30.7381823539522,686.142197906774,0.0,1.0
2025-01-06,31.7,31.9,31.68,31.9,429,30.8618243632308,31.0565361888663,30.8423531806672,31.0565361888663,440.651201949111,0.0,1.0
2025-01-07,31.845,31.9301,31.84,31.9301,938,31.0029904368165,31.0858403186245,30.9981226411757,31.0858403186245,963.475122210412,0.0,1.0
2025-01-08,31.8,31.8,31.64,31.64,983,30.9591802760486,30.9591802760486,30.8034108155401,30.8034108155401,1009.69727626101,0.0,1.0
2025-01-10,31.495,31.495,31.46,31.46,495,30.6622447419544,30.6622447419544,30.6281701724682,30.6281701724682,508.443694556666,0.0,1.0
2025-01-13,31.665,31.665,31.4901,31.4901,239,30.8277497937446,30.8277497937446,30.6574743022263,30.6574743022263,245.490995957663,0.0,1.0
2025-01-14,31.8376,31.8662,31.67,31.67,1717,30.995786099268,31.0236298903339,30.8326175893855,30.8326175893855,1763.63196677535,0.0,1.0
2025-01-15,32.115,32.18,32.115,32.13,1781,31.2658514014245,31.3291327447561,31.2658514014245,31.2804547883472,1829.3701414251,0.0,1.0
2025-01-16,32.3527,32.3527,32.3527,32.3527,59,31.4972664061923,31.4972664061923,31.4972664061923,31.4972664061923,60.6023797552391,0.0,1.0
2025-01-17,32.5203,32.5203,32.42,32.42,476,31.6604349160749,31.6604349160749,31.5627869355187,31.5627869355187,488.927673957522,0.0,1.0
2025-01-21,32.965,32.965,32.94,32.94,287,32.0933766603755,32.0933766603755,32.069037682171,32.069037682171,294.794626944976,0.0,1.0
2025-01-22,32.8253,32.94,32.8253,32.94,773,31.9573704501691,32.069037682171,31.9573704501691,32.069037682171,793.993890691521,0.0,1.0
2025-01-23,33.161,33.161,33.161,33.161,73,32.2841942494983,32.2841942494983,32.2841942494983,32.2841942494983,74.982605459872,0.0,1.0
2025-01-24,33.255,33.32,33.255,33.32,686,32.375708807547,32.4389901508785,32.375708807547,32.4389901508785,704.631059527016,0.0,1.0
2025-01-27,33.4707,33.55,33.36,33.36,394,32.5857055114949,32.6629087503594,32.4779325160057,32.4779325160057,404.700637687529,0.0,1.0
2025-01-28,33.2154,33.36,33.185,33.33,1362,32.3371558660712,32.4779325160057,32.3075596685746,32.4487257421603,1398.99052926501,0.0,1.0
2025-01-29,33.2167,33.2167,33.2,33.2,182,32.3384214929378,32.3384214929378,32.3221630554972,32.3221630554972,186.942934160229,0.0,1.0
2025-01-30,33.4915,33.4915,33.36,33.36,669,32.6246259131281,32.6246259131281,32.4965295809968,32.4965295809968,686.77610464137,0.01917744,1.0
2025-01-31,33.275,33.275,33.275,33.275,244,32.4137296704936,32.4137296704936,32.4137296704936,32.4137296704936,250.483362529887,0.0,1.0
2025-02-03,33.0195,33.0195,33.0195,33.0195,65,32.1648428806871,32.1648428806871,32.1648428806871,32.1648428806871,66.7271252641092,0.0,1.0
2025-02-04,33.195,33.2092,33.195,33.2092,255,32.3358003429613,32.3496327985983,32.3358003429613,32.3496327985983,261.77564526689,0.0,1.0
2025-02-05,33.4084,33.4084,33.4084,33.4084,70,32.5436768241538,32.5436768241538,32.5436768241538,32.5436768241538,71.8599810536561,0.0,1.0
2025-02-06,33.46,33.57,33.46,33.57,427,32.5939412404122,32.7010940657692,32.5939412404122,32.7010940657692,438.345884427302,0.0,1.0
2025-02-07,33.29,33.52,33.29,33.52,528,32.4283414194059,32.6523882360615,32.4283414194059,32.6523882360615,542.029571376149,0.0,1.0
2025-02-10,33.37,33.37,33.36,33.36,698,32.5062707469383,32.5062707469383,32.4965295809968,32.4965295809968,716.546668220742,0.0,1.0
2025-02-11,33.5571,33.5571,33.5571,33.5571,264,32.6885279617046,32.6885279617046,32.6885279617046,32.6885279617046,271.014785688074,0.0,1.0
2025-02-12,33.545,33.545,33.545,33.545,40,32.6767411509154,32.6767411509154,32.6767411509154,32.6767411509154,41.0628463163748,0.0,1.0
2025-02-13,33.8402,33.8402,33.8402,33.8402,15,32.9643003695098,32.9643003695098,32.9643003695098,32.9643003695098,15.3985673686406,0.0,1.0
2025-02-14,33.8342,33.875,33.8342,33.85,1927,32.9584556699449,32.9981996269864,32.9584556699449,32.9738467121325,1978.20262129136,0.0,1.0
2025-02-18,34.223,34.223,34.18,34.18,1621,33.3371922017522,33.3371922017522,33.2953051882035,33.2953051882035,1664.07184697109,0.0,1.0
2025-02-19,34.145,34.145,34.145,34.145,66,33.2612111074081,33.2612111074081,33.2612111074081,33.2612111074081,67.7536964220186,0.0,1.0
2025-02-20,34.237,34.237,34.237,34.237,6,33.3508298340703,33.3508298340703,33.3508298340703,33.3508298340703,6.15942694745624,0.0,1.0
2025-02-21,34.105,34.105,34.105,34.105,3,33.2222464436419,33.2222464436419,33.2222464436419,33.2222464436419,3.07971347372812,0.0,1.0
2025-02-24,34.2295,34.32,34.2295,34.32,148,33.3435239596142,33.4316815113852,33.3435239596142,33.4316815113852,151.932531370587,0.0,1.0
2025-02-25,34.5,34.5,34.5,34.5,261,33.607022498333,33.607022498333,33.607022498333,33.607022498333,267.935072214346,0.0,1.0
2025-02-26,34.305,34.305,34.305,34.305,43,33.4170697624728,33.4170697624728,33.4170697624728,33.4170697624728,44.142559790103,0.0,1.0
2025-02-27,34.2028,34.2028,34.2028,34.2028,2,33.3670650067338,33.3670650067338,33.3670650067338,33.3670650067338,2.05009340756207,0.05086656,1.0
2025-02-28,34.4636,34.4636,34.4636,34.4636,165,33.6214924382235,33.6214924382235,33.6214924382235,33.6214924382235,169.132706123871,0.0,1.0
2025-03-03,34.45,34.45,34.45,34.45,301,33.6082247500783,33.6082247500783,33.6082247500783,33.6082247500783,308.539057838092,0.0,1.0
2025-03-04,34.1509,34.3705,34.11,34.11,7272,33.3164331674151,33.5306673083474,33.2765325464491,33.2765325464491,7454.13962989569,0.0,1.0
2025-03-05,34.815,34.815,34.64,34.64,621,33.9643060863274,33.9643060863274,33.7935821579888,33.7935821579888,636.554003048022,0.0,1.0
2025-03-06,34.9472,34.9472,34.9472,34.9472,17,34.0932758196208,34.0932758196208,34.0932758196208,34.0932758196208,17.4257939642776,0.0,1.0
2025-03-07,35.4749,35.4749,35.4749,35.4749,25,34.6080816309595,34.6080816309595,34.6080816309595,34.6080816309595,25.6261675945259,0.0,1.0
2025-03-10,35.082,35.082,35.06,35.06,2561,34.2247820227068,34.2247820227068,34.2033195860014,34.2033195860014,2625.14460838323,0.0,1.0
2025-03-11,34.5825,34.64,34.5825,34.64,229,33.7374871529633,33.7935821579888,33.7374871529633,33.7935821579888,234.735695165857,0.0,1.0
2025-03-12,34.555,34.5701,34.52,34.52,689,33.7106591070815,33.7253901431838,33.6765143214138,33.6765143214138,706.257178905133,0.0,1.0
2025-03-13,34.3993,34.46,34.36,34.38,1994,33.5587635891254,33.6179804031263,33.5204238726471,33.5399351787429,2043.94312733938,0.0,1.0
2025-03-14,34.8998,34.8998,34.8998,34.8998,72,34.0470340241737,34.0470340241737,34.0470340241737,34.0470340241737,73.8033626722345,0.0,1.0
2025-03-17,35.2875,35.3799,35.2875,35.37,1554,34.4252606928415,34.5154029270043,34.4252606928415,34.5057448304868,1592.92257767573,0.0,1.0
2025-03-18,35.34,35.34,35.221,35.221,608,34.4764778713431,34.4764778713431,34.3603856000728,34.3603856000728,623.228395898869,0.0,1.0
2025-03-19,35.29,35.29,35.29,35.29,26,34.4276996061035,34.4276996061035,34.4276996061035,34.4276996061035,26.6512142983069,0.0,1.0
2025-03-20,35.195,35.24,35.195,35.24,110,34.3350209021483,34.3789213408639,34.3350209021483,34.3789213408639,112.755137415914,0.0,1.0
2025-03-21,34.8812,34.8812,34.8812,34.8812,5,34.0288885095046,34.0288885095046,34.0288885095046,34.0288885095046,5.12523351890517,0.0,1.0
2025-03-24,34.975,34.975,34.975,34.975,14,34.1203965350941,34.1203965350941,34.1203965350941,34.1203965350941,14.3506538529345,0.0,1.0
2025-03-25,34.9628,34.9628,34.9628,34.9628,1,34.1084946383756,34.1084946383756,34.1084946383756,34.1084946383756,1.02504670378103,0.0,1.0
2025-03-26,34.89,34.89,34.89,34.89,32,34.0374734841867,34.0374734841867,34.0374734841867,34.0374734841867,32.8014945209932,0.0,1.0
2025-03-27,34.8656,34.94,34.8656,34.89,1827,34.0136696907498,34.0862517494263,34.0136696907498,34.0374734841867,1872.76032780795,0.0,1.0
2025-03-28,34.475,34.63,34.475,34.63,1666,33.7115044344181,33.8630717494967,33.7115044344181,33.8630717494967,1703.73144015966,0.0808665,1.0
2025-03-31,34.6035,34.6035,34.41,34.41,475,33.8371586278865,33.8371586278865,33.6479439474496,33.6479439474496,485.757763550924,0.0,1.0
2025-04-01,34.4951,34.4951,34.35,34.35,4498,33.731159292696,33.731159292696,33.5892727287095,33.5892727287095,4599.87035884644,0.0,1.0
2025-04-02,34.59,34.59,34.42,34.42,1411,33.82395760367,33.82395760367,33.6577224839063,33.6577224839063,1442.95621972706,0.0,1.0
2025-04-03,33.645,33.645,33.645,33.645,196,32.8998859085133,32.8998859085133,32.8998859085133,32.8998859085133,200.438992959961,0.0,1.0
2025-04-04,31.6327,32.76,31.61,32.76,7506,30.9321510173348,32.0344854320968,30.9099537395781,32.0344854320968,7675.99531202787,0.0,1.0
2025-04-07,30.95,31.1394,30.7,30.7,694,30.264570333437,30.4497758139266,30.0201069220199,30.0201069220199,709.717658745982,0.0,1.0
2025-04-08,30.4793,30.4793,30.4793,30.4793,78,29.8042946224209,29.8042946224209,29.8042946224209,29.8042946224209,79.766538014678,0.0,1.0
2025-04-09,32.5025,32.5025,31.96,31.96,1135,31.7826881183372,31.7826881183372,31.2522025155621,31.2522025155621,1160.70539290589,0.0,1.0
2025-04-10,31.6731,31.9,31.405,31.9,2862,30.9716563046198,31.193531296822,30.7094937422161,31.193531296822,2926.81835638473,0.0,1.0
2025-04-11,32.34,32.34,31.65,31.71,11637,31.6237869009161,31.6237869009161,30.9490678854049,31.007739104145,11900.553883036,0.0,1.0
2025-04-14,32.6899,32.72,32.6899,32.72,2011,31.9659378915354,31.99537128627,31.9659378915354,31.99537128627,2056.54497368613,0.0,1.0
2025-04-15,32.6839,32.94,32.64,32.93,3203,31.9600707696614,32.2104990883171,31.9171429946166,32.2007205518604,3275.54129821813,0.0,1.0
2025-04-16,32.5326,32.6,32.36,32.58,76737,31.8121215130718,31.8780288487898,31.6433439738294,31.8584717758765,78474.9336875943,0.0,1.0
2025-04-17,32.8619,32.95,32.78,32.78,1674,32.1341287185904,32.2202776247738,32.0540425050102,32.0540425050102,1711.91262354578,0.0,1.0
2025-04-21,32.5917,32.7,32.4,32.7,412,31.8699126635308,31.9758142133567,31.6824581196562,31.9758142133567,421.330944385223,0.0,1.0
2025-04-22,33.2219,33.25,32.99,32.99,345,32.486156031031,32.5136337184743,32.2593917706005,32.2593917706005,352.813533526461,0.0,1.0
2025-04-23,33.25,33.62,33.25,33.6,721,32.5136337184743,32.8754395673716,32.5136337184743,32.8558824944582,737.32915267414,0.0,1.0
2025-04-24,33.6841,33.6841,33.48,33.5,825,32.938119986059,32.938119986059,32.738540056978,32.7580971298914,843.68453669371,0.0,1.0
2025-04-25,33.6774,33.6774,33.6774,33.6774,105,32.931568366633,32.931568366633,32.931568366633,32.931568366633,107.378031942836,0.0,1.0
2025-04-28,33.8828,33.92,33.56,33.8896,12366,33.1324195054533,33.1687956610721,32.8167683486315,33.1390689102438,12646.0642190963,0.0,1.0
2025-04-29,33.8051,33.8232,33.69,33.69,4898,33.2409761528335,33.2587741084191,33.1277968883086,33.1277968883086,4981.12266735843,0.18871523,1.0
2025-04-30,33.8009,33.85,33.3781,33.4,5738,33.2368462404877,33.2851268824353,32.8211017310078,32.8426362739539,5835.37808601524,0.0,1.0
2025-05-01,33.8096,33.875,33.73,33.875,5485,33.2454010589183,33.3097096940176,33.1671293868402,33.3097096940176,5578.08448968171,0.0,1.0
2025-05-02,34.2211,34.2211,34.06,34.06,6434,33.650034137563,33.650034137563,33.4916224997266,33.4916224997266,6543.18971861661,0.0,1.0
2025-05-05,34.1266,34.25,34.04,34.17,10568,33.5571111097819,33.6784518677521,33.4719562504608,33.5997868706887,10747.3467432919,0.0,1.0
2025-05-06,33.8878,34.08,33.85,34.04,1030,33.3222960935477,33.5112887489925,33.2851268824353,33.4719562504608,1047.4798585911,0.0,1.0
2025-05-07,33.8525,33.8525,33.79,33.84,207,33.2875851635935,33.2875851635935,33.2261281346378,33.2752937578024,210.512942454715,0.0,1.0
2025-05-08,33.97,33.99,33.97,33.99,238,33.4031243780303,33.4227906272962,33.4031243780303,33.4227906272962,242.039035286098,0.0,1.0
2025-05-09,33.8727,33.8727,33.8727,33.8727,8,33.307448075352,33.307448075352,33.307448075352,33.307448075352,8.13576589196968,0.0,1.0
2025-05-12,34.4028,34.45,34.4028,34.45,1694,33.8287020121431,33.8751143604105,33.8287020121431,33.8751143604105,1722.74842762458,0.0,1.0
2025-05-13,34.4075,34.4075,34.4075,34.4075,29,33.8333235807206,33.8333235807206,33.8333235807206,33.8333235807206,29.4921513583901,0.0,1.0
2025-05-14,34.23,34.2646,34.211,34.2646,548,33.6587856184863,33.6928082297162,33.6401026816837,33.6928082297162,557.299963599922,0.0,1.0
2025-05-15,34.5674,34.5674,34.5674,34.5674,60,33.990555243601,33.990555243601,33.990555243601,33.990555243601,61.0182441897726,0.0,1.0
2025-05-16,34.97,34.97,34.44,34.48,8643,34.3864368413224,34.3864368413224,33.8652812357776,33.9046137343093,8789.67807553673,0.0,1.0
2025-05-19,35.06,35.06,34.81,34.81,4437,34.4749349630187,34.4749349630187,34.2291068471956,34.2291068471956,4512.29915783368,0.0,1.0
2025-05-20,35.1535,35.22,35.13,35.22,1645,34.5668746783365,34.6322649571454,34.5437668354491,34.6322649571454,1672.91686153626,0.0,1.0
2025-05-21,34.7439,35.16,34.7439,35.16,2449,34.164109893372,34.5732662093478,34.164109893372,34.5732662093478,2490.56133367922,0.0,1.0
2025-05-22,34.6766,34.81,34.6766,34.8,1509,34.0979329645925,34.2291068471956,34.0979329645925,34.2192737225627,1534.60884137278,0.0,1.0
2025-05-23,34.6566,34.6566,34.56,34.56,183,34.0782667153266,34.0782667153266,33.9832787313726,33.9832787313726,186.105644778807,0.0,1.0
2025-05-27,35.1602,35.17,34.89,35.07,40431,34.5734628718405,34.5830993339808,34.307771844259,34.4847680876516,41117.1438472783,0.0,1.0
2025-05-28,34.7566,34.7566,34.7566,34.7566,26,34.1765979616558,34.1765979616558,34.1765979616558,34.1765979616558,26.4412391489015,0.0,1.0
2025-05-29,34.7156,34.7156,34.5584,34.63,1230,34.3270583579178,34.3270583579178,34.1716177613599,34.2424164045758,1243.92214313205,0.19401382,1.0
2025-05-30,34.7243,34.7243,34.6899,34.69,490,34.3356609863532,34.3356609863532,34.3016459957579,34.3017448765445,495.546219621711,0.0,1.0
2025-06-02,34.8459,34.8459,34.62,34.62,1360,34.4559000228764,34.4559000228764,34.2325283259144,34.2325283259144,1375.39358915413,0.0,1.0
2025-06-03,35.0369,35.08,35.0,35.0,1687,34.6447623253099,34.6873799443407,34.6082753150492,34.6082753150492,1706.09484184046,0.0,1.0
2025-06-04,35.065,35.145,35.065,35.145,265,34.6725478263486,34.7516524556401,34.6725478263486,34.7516524556401,267.999486121945,0.0,1.0
2025-06-05,35.02,35.21,35.02,35.1088,2635,34.6280514723721,34.8159249669395,34.6280514723721,34.7158576108857,2664.82507898614,0.0,1.0
2025-06-06,35.29,35.29,35.24,35.24,123,34.895029596231,34.895029596231,34.8455892029238,34.8455892029238,124.392214313205,0.0,1.0
2025-06-09,35.3325,35.3325,35.29,35.29,143,34.9370539305422,34.9370539305422,34.895029596231,34.895029596231,144.618590624295,0.0,1.0
2025-06-10,35.44,35.44,35.42,35.42,107,35.0433507761527,35.0433507761527,35.0235746188298,35.0235746188298,108.211113264333,0.0,1.0
2025-06-11,35.535,35.535,35.535,35.535,747,35.1372875234364,35.1372875234364,35.1372875234364,35.1372875234364,755.45515521922,0.0,1.0
2025-06-12,35.795,35.795,35.61,35.61,2154,35.3943775686339,35.3943775686339,35.2114481133972,35.2114481133972,2178.38072870442,0.0,1.0
2025-06-13,35.4303,35.6,35.4303,35.6,824,35.0337593398511,35.2015600347358,35.0337593398511,35.2015600347358,833.326704016917,0.0,1.0
2025-06-16,35.635,35.6782,35.635,35.66,2145,35.2361683100508,35.2788848098682,35.2361683100508,35.2608885067044,2169.27885936443,0.0,1.0
2025-06-17,35.2125,35.2125,35.2125,35.2125,26,34.8183969866049,34.8183969866049,34.8183969866049,34.8183969866049,26.2942892044173,0.0,1.0
2025-06-18,35.195,35.33,35.19,35.19,339,34.8010928489473,34.9345819108768,34.7961488096166,34.7961488096166,342.83707847298,0.0,1.0
2025-06-20,35.0581,35.2,35.0581,35.2,1185,34.6657250520722,34.8060368882781,34.6657250520722,34.8060368882781,1198.4127964321,0.0,1.0
2025-06-23,35.151,35.151,35.03,35.03,5565,34.757585302837,34.757585302837,34.6379395510335,34.6379395510335,5627.98920856085,0.0,1.0
2025-06-24,35.3584,35.37,35.3,35.3525,9086,34.9626640542753,34.9741342255226,34.9049176748925,34.9568300878651,9188.84275812829,0.0,1.0
2025-06-25,35.05,35.16,34.96,35.16,3851,34.6577157083564,34.7664845736323,34.5687230004034,34.7664845736323,3894.58875870043,0.0,1.0
2025-06-26,35.5093,35.5093,35.32,35.32,585,35.1118751612765,35.1118751612765,34.9246938322154,34.9246938322154,591.621507099389,0.0,1.0
2025-06-27,35.5622,35.62,35.55,35.58,11886,35.2250670333542,35.2823190839733,35.2129826904899,35.2426982876971,11999.758830828,0.06157307,1.0
2025-06-30,35.6581,35.6581,35.53,35.53,15990,35.3200578924264,35.3200578924264,35.1931722923518,35.1931722923518,16143.0374983123,0.0,1.0
2025-07-01,35.9661,35.9661,35.58,35.58,309,35.6251380237533,35.6251380237533,35.2426982876971,35.2426982876971,311.957385051813,0.0,1.0
2025-07-02,36.1997,36.1997,36.06,36.06,938,35.8565234740064,35.8565234740064,35.7181478430117,35.7181478430117,946.977434234954,0.0,1.0
2025-07-03,36.2685,36.29,36.1826,36.26,9028,35.9246712436015,35.9459674216,35.8395855835983,35.9162518243928,9114.40541180508,0.0,1.0
2025-07-07,35.863,36.09,35.863,36.02,553,35.5230154213513,35.7478634402189,35.5230154213513,35.6785270467355,558.292666451951,0.0,1.0
2025-07-08,36.0939,36.0939,35.86,35.86,356,35.7517264678558,35.7517264678558,35.5200438616306,35.5200438616306,359.407213846102,0.0,1.0
2025-07-09,36.348,36.348,36.33,36.33,213,36.0034175762005,36.0034175762005,35.9855882178762,35.9855882178762,215.038585812415,0.0,1.0
2025-07-10,36.4637,36.4637,36.32,36.32,423,36.1180207294295,36.1180207294295,35.9756830188071,35.9756830188071,427.048459148598,0.0,1.0
2025-07-11,36.1,36.1,36.05,36.05,220,35.7577686392879,35.7577686392879,35.7082426439426,35.7082426439426,222.105581590288,0.0,1.0
2025-07-14,36.0161,36.0161,36.0161,36.0161,145,35.6746640190986,35.6746640190986,35.6746640190986,35.6746640190986,146.387769684508,0.0,1.0
2025-07-15,35.6178,36.0,35.6,36.0,2069,35.2801399401781,35.6587166485974,35.2625086858352,35.6587166485974,2088.80203777412,0.0,1.0
2025-07-16,35.82,35.82,35.62,35.67,2520,35.4804230653544,35.4804230653544,35.2823190839733,35.3318450793186,2544.11848003421,0.0,1.0
2025-07-17,35.8955,35.92,35.74,35.74,2407,35.5552073183258,35.5794750560449,35.401181472802,35.401181472802,2430.03697676283,0.0,1.0
2025-07-18,35.8266,36.0092,35.8,35.94,2949,35.48696049674,35.6678294317409,35.4606126672163,35.599285454183,2977.22436413526,0.0,1.0
2025-07-21,35.7841,35.91,35.7841,35.82,1566,35.4448634006965,35.5695698569759,35.4448634006965,35.4804230653544,1580.98791259268,0.0,1.0
2025-07-22,36.0464,36.0464,36.0464,36.0464,578,35.7046767722778,35.7046767722778,35.7046767722778,35.7046767722778,583.531937087211,0.0,1.0
2025-07-23,36.7088,36.72,36.39,36.42,4958,36.360797158612,36.3718909815693,36.0450194122905,36.0747350094977,5005.45215238476,0.0,1.0
2025-07-24,36.345,36.345,36.345,36.345,175,36.0004460164798,36.0004460164798,36.0004460164798,36.0004460164798,176.67489444682,0.0,1.0
2025-07-25,36.5035,36.5035,36.5035,36.5035,27,36.1574434217243,36.1574434217243,36.1574434217243,36.1574434217243,27.2584122860808,0.0,1.0
2025-07-28,36.1302,36.21,36.1302,36.21,248,35.7876823404765,35.8667258290475,35.7876823404765,35.8667258290475,250.373564701779,0.0,1.0
2025-07-29,36.1826,36.22,36.12,36.12,804,35.8395855835983,35.8766310281166,35.777579037426,35.777579037426,811.694943629961,0.0,1.0
2025-07-30,35.843,35.91,35.843,35.91,128,35.5646406436164,35.6311203167219,35.5646406436164,35.6311203167219,129.001837695315,0.06202361,1.0
2025-07-31,35.3122,35.68,35.3122,35.68,651,35.0379628751921,35.4029065135237,35.0379628751921,35.4029065135237,656.095283903516,0.0,1.0
2025-08-01,34.9842,34.9842,34.93,34.93,1047,34.712510147153,34.712510147153,34.6587310683123,34.6587310683123,1055.1947192734,0.0,1.0
2025-08-04,35.3059,35.3059,35.245,35.245,2051,35.0317118014523,35.0317118014523,34.9712847553011,34.9712847553011,2067.05288369602,0.0,1.0
2025-08-05,35.425,36.95,35.29,35.375,42314,35.1498868621519,36.6630436007484,35.0159352820138,35.1002751658044,42645.1856268715,0.0,1.0
2025-08-06,35.3646,35.48,35.3646,35.43,14278,35.0899559329642,35.204459728134,35.0899559329642,35.1548480317866,14389.7518641696,0.0,1.0
2025-08-07,35.5841,35.6396,35.57,35.6396,5269,35.3077512799294,35.362820262875,35.2937607815594,35.362820262875,5310.2397095048,0.0,1.0
2025-08-08,35.83,35.92,35.77,35.77,26461,35.551741602566,35.6410426559914,35.4922075669491,35.4922075669491,26668.1064629354,0.0,1.0
2025-08-11,35.6904,35.94,35.6904,35.94,157,35.413225746364,35.6608873345304,35.413225746364,35.6608873345304,158.22881654816,0.0,1.0
2025-08-12,36.0884,36.1,35.76,35.87,3162,35.8081348492895,35.8196447628421,35.4822852276796,35.591430959644,3186.74852181708,0.0,1.0
2025-08-13,36.5243,36.5243,36.3311,36.36,1484,36.2406496180464,36.2406496180464,36.0489500233599,36.0776255838488,1495.61505578006,0.0,1.0
2025-08-14,36.555,36.6099,36.27,36.27,2190,36.2711111996037,36.3255848421932,35.9883245304234,35.9883245304234,2207.14081681828,0.0,1.0
2025-08-15,36.6351,36.67,36.55,36.65,908,36.3505891371523,36.3852181012028,36.266150029969,36.3653734226638,915.106786151141,0.0,1.0
2025-08-18,36.5769,36.65,36.5769,36.65,1135,36.2928411226039,36.3653734226638,36.2928411226039,36.3653734226638,1143.88348268893,0.0,1.0
2025-08-19,36.7245,36.86,36.71,36.85,4563,36.4392948502215,36.573742547323,36.4249074582807,36.5638202080535,4598.71394846658,0.0,1.0
2025-08-20,36.9439,36.98,36.9439,36.98,788,36.656990973794,36.6928106185568,36.656990973794,36.6928106185568,794.167563311783,0.0,1.0
2025-08-21,36.8068,36.85,36.7647,36.77,1054,36.5209557024094,36.5638202080535,36.4791826540848,36.4844414938977,1062.24950727236,0.0,1.0
2025-08-22,37.3668,37.4011,37.3668,37.38,468,37.0766067015005,37.1106403251949,37.0766067015005,37.0897041893363,471.662969073496,0.0,1.0
2025-08-25,36.8957,37.02,36.8957,37.02,784,36.6091652985151,36.7324999756348,36.6091652985151,36.7324999756348,790.136255883804,0.0,1.0
2025-08-26,36.8044,36.8044,36.65,36.7,425,36.5185743409847,36.5185743409847,36.3653734226638,36.4149851190113,428.326414222725,0.0,1.0
2025-08-27,36.9223,36.9296,36.88,36.9296,651,36.6355587209719,36.6428020286386,36.593587225862,36.6428020286386,656.095283903516,0.0,1.0
2025-08-28,36.8765,36.8765,36.77,36.77,120,36.6555054011586,36.6555054011586,36.5496436375632,36.5496436375632,120.723475275289,0.0659028,1.0
2025-08-29,36.9181,36.93,36.82,36.9244,2307,36.6968560994268,36.7086847847487,36.5993439960587,36.7031183445972,2320.90881216744,0.0,1.0
2025-09-02,36.6226,36.6226,36.5,36.5901,8267,36.4031269807186,36.4031269807186,36.2812617016877,36.3708217476966,8316.84141750681,0.0,1.0
2025-09-03,36.508,36.58,36.41,36.58,4512,36.289213759047,36.3607822752805,36.1918010563959,36.3607822752805,4539.20267035088,0.0,1.0
2025-09-04,36.67,36.67,36.67,36.67,170,36.4502429205723,36.4502429205723,36.4502429205723,36.4502429205723,171.02492330666,0.0,1.0
2025-09-05,36.7328,36.78,36.7328,36.78,262,36.5126665708426,36.5595837092623,36.5126665708426,36.5595837092623,263.579587684382,0.0,1.0
2025-09-08,36.7276,36.7276,36.65,36.65,474,36.5074977335591,36.5074977335591,36.4303627771741,36.4303627771741,476.857727337393,0.0,1.0
2025-09-09,36.7058,36.7058,36.67,36.67,794,36.4858283772551,36.4858283772551,36.4502429205723,36.4502429205723,798.786994738163,0.0,1.0
2025-09-10,36.6626,36.72,36.63,36.72,2029,36.442887267515,36.4999432790678,36.4104826337759,36.4999432790678,2041.23276111302,0.0,1.0
2025-09-11,37.1226,37.1226,37.04,37.04,256,36.9001305656732,36.9001305656732,36.8180255734387,36.8180255734387,257.543413920617,0.0,1.0
2025-09-12,36.9038,36.97,36.88,36.93,1516,36.6826417968971,36.7484450715451,36.6589844262533,36.7086847847487,1525.13990431115,0.0,1.0
2025-09-15,36.8034,36.85,36.8034,36.85,358,36.5828434770382,36.629164211156,36.5828434770382,36.629164211156,360.158367904613,0.0,1.0
2025-09-16,36.8688,36.93,36.86,36.91,2282,36.6478515459503,36.7086847847487,36.6391042828551,36.6888046413505,2295.75808815175,0.0,1.0
2025-09-17,36.8899,36.97,36.82,36.82,2051,36.6688250972354,36.7484450715451,36.5993439960587,36.5993439960587,2063.36539824682,0.0,1.0
2025-09-18,36.9122,36.93,36.87,36.91,1153,36.6909914571243,36.7086847847487,36.6490443545542,36.6888046413505,1159.95139160341,0.0,1.0
2025-09-19,36.8011,36.8368,36.7999,36.8368,1288,36.5805572605474,36.6160433165132,36.5793644519435,36.6160433165132,1295.76530128811,0.0,1.0
2025-09-22,36.7249,36.76,36.7249,36.76,954,36.5048139142003,36.5397035658641,36.5048139142003,36.5397035658641,959.751628438551,0.0,1.0
2025-09-23,36.695,36.759,36.695,36.759,889,36.4750930998201,36.5387095586942,36.4750930998201,36.5387095586942,894.359745997767,0.0,1.0
2025-09-24,36.6274,36.72,36.6274,36.72,3434,36.4078982151342,36.4999432790678,36.4078982151342,36.4999432790678,3454.70345079453,0.0,1.0
2025-09-25,36.3174,36.4,36.29,36.4,2169,36.0997559924623,36.1818609846968,36.0725201960068,36.1818609846968,2182.07681560085,0.0,1.0
2025-09-26,36.61,36.77,36.59,36.59,7213,36.3906024903778,36.5496436375632,36.3707223469796,36.3707223469796,7256.48689300551,0.0,1.0
2025-09-29,36.5321,36.62,36.44,36.585,11385,36.3864433556374,36.4739928907301,36.2947105663081,36.4391324387591,11430.5746905478,0.07371579,1.0
2025-09-30,36.8786,36.8944,36.58,36.65,15217,36.7315618301496,36.7472988341822,36.4341523741919,36.5038732781337,15277.9143668042,0.0,1.0
2025-10-01,37.24,37.28,36.89,36.89,1374,37.0915208970723,37.1313614136105,36.742916377363,36.742916377363,1379.50018663265,0.0,1.0
2025-10-02,37.1622,37.22,37.08,37.08,2251,37.0140310924055,37.0716006388032,36.9321588309195,36.9321588309195,2260.01085888653,0.0,1.0
2025-10-03,37.3096,37.39,37.3096,37.39,2538,37.1608433958488,37.2409228340906,37.1608433958488,37.2409228340906,2548.15973338694,0.0,1.0
2025-10-06,37.1739,37.2334,37.1739,37.23,1278,37.0256844434929,37.0849472118435,37.0256844434929,37.0815607679378,1283.11589411683,0.0,1.0
2025-10-07,36.9732,37.19,36.97,37.09,2470,36.8257846517625,37.0417202513995,36.8225974104394,36.942118960054,2479.88752618824,0.0,1.0
2025-10-08,36.92,37.02,36.92,37.015,3882,36.7727967647666,36.8723980561122,36.7727967647666,36.8674179915449,3897.5398286084,0.0,1.0
2025-10-09,36.6859,36.85,36.6859,36.85,2025,36.5396301417268,36.7030758608248,36.5396301417268,36.7030758608248,2033.10617025554,0.0,1.0
2025-10-10,36.1144,36.795,36.1144,36.71,974,35.9704087616871,36.6482951505847,35.9704087616871,36.563634052941,977.898967816739,0.0,1.0
2025-10-13,36.3823,36.39,36.335,36.39,965,36.2372406212018,36.2449099206354,36.1901292103953,36.2449099206354,968.86294039338,0.0,1.0
2025-10-14,36.5505,36.62,36.21,36.21,3967,36.4047699932449,36.4739928907301,36.0656275962134,36.0656275962134,3982.88008760678,0.0,1.0
2025-10-15,36.6474,36.79,36.6474,36.79,168,36.5012836445587,36.6433150860175,36.5012836445587,36.6433150860175,168.672511902682,0.0,1.0
2025-10-16,36.6883,36.88,36.58,36.83,1731,36.5420205727191,36.7329562482284,36.4341523741919,36.6831556025557,1737.92927442584,0.0,1.0
2025-10-17,36.9387,36.9387,36.74,36.74,160,36.7914222062482,36.7914222062482,36.5935144403447,36.5935144403447,160.640487526364,0.0,1.0
2025-10-20,37.0163,37.0163,36.9415,36.9415,374,36.8687128083324,36.8687128083324,36.7942110424059,36.7942110424059,375.497139592875,0.0,1.0
2025-10-21,36.9072,37.0,36.895,36.955,5119,36.7600477994744,36.8524777978431,36.7478964419303,36.8076572167376,5139.4915977966,0.0,1.0
2025-10-22,36.8766,36.93,36.83,36.8843,5616,36.7295698043227,36.7827568939012,36.6831556025557,36.7372391037563,5638.48111217536,0.0,1.0
2025-10-23,37.0599,37.09,36.91,36.91,1842,36.912138971359,36.942118960054,36.7628366356321,36.7628366356321,1849.37361264726,0.0,1.0
2025-10-24,37.0331,37.09,37.0331,37.08,1108,36.8854458252784,36.942118960054,36.8854458252784,36.9321588309195,1112.43537612007,0.0,1.0
2025-10-27,37.2774,37.2774,37.1957,37.1957,567,37.1287717800355,37.1287717800355,37.0473975250062,37.0473975250062,569.269727671552,0.0,1.0
2025-10-28,37.0351,37.0351,37.0351,37.0351,577,36.8874378511053,36.8874378511053,36.8874378511053,36.8874378511053,579.309758141949,0.0,1.0
2025-10-29,36.7914,37.11,36.7914,37.0,4743,36.6447095040963,36.9620392183231,36.6447095040963,36.8524777978431,4761.98645210964,0.0,1.0
2025-10-30,36.66,36.81,36.66,36.73,5337,36.5866374393034,36.7363372651598,36.5866374393034,36.6564973580363,5347.70161167687,0.07309547,1.0
2025-10-31,36.7165,36.72,36.6,36.6,1077,36.6430243737093,36.6465173696459,36.5267575089608,36.5267575089608,1079.15957200225,0.0,1.0
2025-11-03,36.5506,36.5506,36.528,36.528,378,36.4774563663121,36.4774563663121,36.4549015925497,36.4549015925497,378.757955633101,0.0,1.0
2025-11-04,36.38,36.42,36.37,36.42,368,36.3071977643714,36.3471177179331,36.297217775981,36.3471177179331,368.737903896775,0.0,1.0
2025-11-05,36.575,36.62,36.34,36.57,12871,36.5018075379847,36.5467174857416,36.2672778108097,36.4968175437895,12896.8085898244,0.0,1.0
2025-11-06,36.6688,36.71,36.605,36.71,2265,36.5954198290869,36.6365373812555,36.531747503156,36.6365373812555,2269.54171827771,0.0,1.0
2025-11-07,36.8644,36.8644,36.61,36.61,4591,36.7906284020037,36.7906284020037,36.5367374973512,36.5367374973512,4600.205752147,0.0,1.0
2025-11-10,37.208,37.208,36.89,37.0,1411,37.1335408030987,37.1335408030987,36.8161771722832,36.9259570445778,1413.82929999552,0.0,1.0
2025-11-11,37.6938,37.6938,37.47,37.583,1216,37.6183686391056,37.6183686391056,37.3950164989279,37.5077903677397,1218.43829113717,0.0,1.0
2025-11-12,37.8076,37.88,37.8076,37.825,1429,37.7319409069887,37.8041960229354,37.7319409069887,37.749306086788,1431.8653931209,0.0,1.0
2025-11-13,37.6753,37.92,37.66,37.92,2521,37.5999056605834,37.8441159764971,37.584636278346,37.8441159764971,2526.05504272763,0.0,1.0
2025-11-14,37.55,37.55,37.55,37.55,525,37.4748564060513,37.4748564060513,37.4748564060513,37.4748564060513,526.052716157084,0.0,1.0
2025-11-17,37.1033,37.44,37.1033,37.44,1312,37.029050324651,37.3650765337566,37.029050324651,37.3650765337566,1314.63078780589,0.0,1.0
2025-11-18,37.1504,37.26,37.1504,37.26,599,37.0760560699699,37.1854367427289,37.0760560699699,37.1854367427289,600.201099005892,0.0,1.0
2025-11-19,36.9473,36.9473,36.93,36.93,334,36.8733625057603,36.8733625057603,36.8560971258449,36.8560971258449,334.669727993269,0.0,1.0
2025-11-20,36.5478,36.5478,36.53,36.53,389,36.4746619695628,36.4746619695628,36.4568975902278,36.4568975902278,389.780012543058,0.0,1.0
2025-11-21,37.2669,37.356,36.73,36.73,906,37.1923229347183,37.281244631277,36.6564973580363,36.6564973580363,907.816687311083,0.0,1.0
2025-11-24,37.2424,37.34,37.18,37.18,1271,37.1678719631618,37.2652766498524,37.1055968356055,37.1055968356055,1273.54857568696,0.0,1.0
2025-11-25,37.7467,37.7467,37.555,37.6,4111,37.671162777691,37.671162777691,37.4798464002465,37.5247563480034,4119.24326880338,0.0,1.0
2025-11-26,37.9134,38.01,37.86,37.86,797,37.9134,38.01,37.86,37.86,797,0.07602295,1.0