date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-06,24.82,24.92,24.8,24.86,312617,23.9568144634341,24.0533366812562,23.9375100198697,23.995423350563,323880.871216956,0.0,1.0
2022-10-07,24.2401,24.58,24.17,24.57,12937,23.397082122284,23.7251611406612,23.3294200475908,23.715508918879,13403.1317264696,0.0,1.0
2022-10-10,24.2635,24.34,24.04,24.31,4334,23.4196683212544,23.4935078178883,23.2039411644221,23.4645511525417,4490.1579116116,0.0,1.0
2022-10-11,24.2644,24.575,24.0,24.0,8281,23.4205370212148,23.7203350297701,23.1653322772933,23.1653322772933,8579.37186572581,0.0,1.0
2022-10-12,24.1907,24.3,24.09,24.17,1607,23.3494001466799,23.4548989307594,23.2522022733331,23.3294200475908,1664.9016529672,0.0,1.0
2022-10-13,24.6564,24.77,23.5,23.5,31852,23.7989041150773,23.9085533545231,22.682721188183,22.682721188183,32999.6561607412,0.0,1.0
2022-10-14,24.1038,24.53,24.1038,24.53,10110,23.2655223393926,23.6769000317502,23.2655223393926,23.6769000317502,10474.2723780326,0.0,1.0
2022-10-17,24.7749,24.79,24.68,24.69,2755,23.9132829431964,23.9278577980875,23.8216833584833,23.8313355802655,2854.26512378633,0.0,1.0
2022-10-18,25.1667,25.37,25.12,25.37,309,24.2914569926232,24.4876866614554,24.2463811169003,24.4876866614554,320.133547459157,0.0,1.0
2022-10-19,24.6217,24.85,24.5917,24.85,7500,23.765410905493,23.9857711287808,23.7364542401464,23.9857711287808,7770.23173444555,0.0,1.0
2022-10-20,24.3864,24.9,24.37,24.9,5852,23.5382941269577,24.0340322376918,23.5224644832349,24.0340322376918,6062.85281466338,0.0,1.0
2022-10-21,25.0019,25.03,24.54,24.77,2696,24.1323883776525,24.1595111208605,23.6865522535324,23.9085533545231,2793.13930080869,0.0,1.0
2022-10-24,25.2194,25.23,24.96,24.96,500,24.3423242014154,24.3525555565046,24.091945568385,24.091945568385,518.015448963037,0.0,1.0
2022-10-25,25.885,25.96,25.86,25.885,1410,24.984776083239,25.0571677466056,24.9606455287835,24.984776083239,1460.80356607576,0.0,1.0
2022-10-26,25.9218,26.35,25.9218,26.35,1105,25.0202962593975,25.4336043961116,25.0202962593975,25.4336043961116,1144.81414220831,0.0,1.0
2022-10-27,26.0149,26.35,26.0149,26.32,300,25.1101584441899,25.4336043961116,25.1101584441899,25.404647730765,310.809269377822,0.0,1.0
2022-10-28,26.5185,26.52,26.23,26.32,1204,25.5962443331417,25.5976921664091,25.3177777347251,25.404647730765,1247.38120110299,0.0,1.0
2022-10-31,26.3594,26.49,26.3594,26.43,6276,25.4426774845869,25.5687355010625,25.4426774845869,25.5108221703692,6502.12991538402,0.0,1.0
2022-11-01,26.5875,26.88,26.5875,26.88,710,25.662844663439,25.9451721505685,25.662844663439,25.9451721505685,735.581937527511,0.0,1.0
2022-11-02,25.6603,26.135,25.6603,26.135,201,24.7678906597929,25.2260816277942,24.7678906597929,25.2260816277942,208.24221048314,0.0,1.0
2022-11-03,25.4138,25.605,25.4138,25.605,208,24.5299633928615,24.7145138733373,24.5299633928615,24.7145138733373,215.494426768623,0.0,1.0
2022-11-04,25.9563,25.9563,25.9563,25.9563,30,25.0535964245461,25.0535964245461,25.0535964245461,25.0535964245461,31.0809269377823,0.0,1.0
2022-11-07,26.2794,26.2794,25.97,25.97,2910,25.3654597103292,25.3654597103292,25.0668199683878,25.0668199683878,3014.84991296487,0.0,1.0
2022-11-08,26.3227,26.51,26.3227,26.51,2720,25.4072538306462,25.5880399446269,25.4072538306462,25.5880399446269,2818.00404235891,0.0,1.0
2022-11-09,25.6601,26.11,25.6601,26.11,7134,24.7676976153572,25.2019510733386,24.7676976153572,25.2019510733386,7391.04442580461,0.0,1.0
2022-11-10,27.4161,27.4161,27.31,27.31,100,26.4626277603125,26.4626277603125,26.3602176872033,26.3602176872033,103.603089792607,0.0,1.0
2022-11-11,28.0277,28.18,27.8703,27.8703,611,27.0529576445122,27.1999609822552,26.9010316736603,26.9010316736603,633.014878632831,0.0,1.0
2022-11-14,27.6357,27.92,27.6357,27.91,2003,26.6745905506497,26.9490032159179,26.6745905506497,26.9393509941356,2075.16988854593,0.0,1.0
2022-11-15,28.08,28.155,28.08,28.155,378,27.1034387644331,27.1758304277997,27.1034387644331,27.1758304277997,391.619679416056,0.0,1.0
2022-11-16,27.417,27.53,27.417,27.51,2175,26.4634964602729,26.5725665664118,26.4634964602729,26.5532621228474,2253.36720298921,0.0,1.0
2022-11-17,27.482,27.482,27.4,27.4,104,26.5262359018572,26.5262359018572,26.4470876832432,26.4470876832432,107.747213384312,0.0,1.0
2022-11-18,27.7404,27.7404,27.7404,27.7404,104,26.7756493127094,26.7756493127094,26.7756493127094,26.7756493127094,107.747213384312,0.0,1.0
2022-11-21,27.662,27.74,27.662,27.74,120,26.6999758939369,26.7752632238381,26.6999758939369,26.7752632238381,124.323707751129,0.0,1.0
2022-11-22,28.2772,28.2772,28.2772,28.2772,4,27.2937805779782,27.2937805779782,27.2937805779782,27.2937805779782,4.1441235917043,0.0,1.0
2022-11-23,28.3175,28.75,28.3175,28.75,7924,27.3326790317605,27.7501376238409,27.3326790317605,27.7501376238409,8209.50883516621,0.0,1.0
2022-11-25,28.3785,28.3785,28.3785,28.3785,7924,27.391557584632,27.391557584632,27.391557584632,27.391557584632,8209.50883516619,0.0,1.0
2022-11-28,27.8457,27.8457,27.8457,27.8457,18,26.8772872080761,26.8772872080761,26.8772872080761,26.8772872080761,18.6485561626693,0.0,1.0
2022-11-29,28.0883,28.099,28.0299,28.03,6491,27.1114501085124,27.1217779858193,27.0550811333043,27.0551776555221,6724.87655843813,0.0,1.0
2022-11-30,28.5921,28.5921,27.82,27.82,4411,27.5977290418999,27.5977290418999,26.8524809980958,26.8524809980958,4569.93229075191,0.0,1.0
2022-12-01,28.5617,28.84,28.55,28.84,5327,27.568386287682,27.8370076198808,27.5570931881968,27.8370076198808,5518.93659325219,0.0,1.0
2022-12-02,28.6435,28.6435,28.53,28.53,608,27.6473414618604,27.6473414618604,27.5377887446324,27.5377887446324,629.906785939053,0.0,1.0
2022-12-05,27.99,27.99,27.99,27.99,53,27.0165687683933,27.0165687683933,27.0165687683933,27.0165687683933,54.9096375900819,0.0,1.0
2022-12-06,27.8433,27.8433,27.79,27.79,5070,26.8749706748483,26.8749706748483,26.8235243327492,26.8235243327492,5252.6766524852,0.0,1.0
2022-12-07,27.8481,27.8481,27.8481,27.8481,4,26.8796037413038,26.8796037413038,26.8796037413038,26.8796037413038,4.14412359170429,0.0,1.0
2022-12-08,27.953,28.1,27.94,28.1,50875,26.9808555477991,27.1227432079976,26.9683076594823,27.1227432079976,52708.071931989,0.0,1.0
2022-12-09,27.6051,27.89,27.6051,27.88,8624,26.6450547519962,26.9200465505712,26.6450547519962,26.910394328789,8934.73046371445,0.0,1.0
2022-12-12,27.9291,27.9291,27.6,27.6,2100,26.9577867377397,26.9577867377397,26.6401321188873,26.6401321188873,2175.66488564475,0.0,1.0
2022-12-13,28.0556,28.47,28.05,28.47,13673,27.0798873432846,27.4798754139392,27.0744820990865,27.4798754139392,14165.6504673432,0.0,1.0
2022-12-14,27.9231,28.13,27.86,27.86,445,26.9519954046703,27.1516998733442,26.8910898852246,26.8910898852246,461.033749577103,0.0,1.0
2022-12-15,27.2056,27.52,27.2056,27.485,12298,26.2594484917971,26.5629143446296,26.2594484917971,26.5291315683919,12741.1079826948,0.0,1.0
2022-12-16,26.9286,26.94,26.81,26.94,600,25.99208194843,26.0030854812617,25.877606598093,26.0030854812617,621.618538755644,0.0,1.0
2022-12-19,26.6127,26.792,26.6,26.792,4088,25.6871682623301,25.8602325988851,25.6749099406667,25.8602325988851,4235.29431072179,0.0,1.0
2022-12-20,26.6539,26.8,26.6539,26.8,465,25.7269354160728,25.8679543763108,25.7269354160728,25.8679543763108,481.754367535624,0.0,1.0
2022-12-21,27.1141,27.22,27.1141,27.15,26164,26.1711306624899,26.2733476911635,26.1711306624899,26.205782138688,27106.7124133378,0.0,1.0
2022-12-22,26.7595,26.76,26.5148,26.56,2412,25.8288628780929,25.829345489182,25.5926730110823,25.6363010535379,2498.90652579769,0.0,1.0
2022-12-23,27.0223,27.0223,26.764,26.764,7120,26.0825232665293,26.0825232665293,25.8332063778949,25.8332063778949,7376.53999323363,0.0,1.0
2022-12-27,27.07,27.1,26.96,26.96,2275,26.1285643644304,26.157521029777,26.0223899248261,26.0223899248261,2356.97029278181,0.0,1.0
2022-12-28,26.4022,26.82,26.39,26.82,26364,25.5551509641262,25.959546888436,25.5433423708361,25.959546888436,27237.8590827785,0.073726,1.0
2022-12-29,27.0087,27.06,26.9099,26.91,6838,26.1421929174385,26.1918470843056,26.0465626701388,26.0466594618871,7064.65181338338,0.0,1.0
2022-12-30,26.9003,26.93,26.75,26.75,12042,26.037270662304,26.0660178115429,25.8917926646407,25.8917926646407,12441.1431905181,0.0,1.0
2023-01-03,26.9673,27.1,26.9673,27.1,195,26.102121133651,26.2305637836173,26.102121133651,26.2305637836173,201.463454754279,0.0,1.0
2023-01-04,27.5127,27.5127,27.5127,27.5127,1,26.6300233287648,26.6300233287648,26.6300233287648,26.6300233287648,1.03314592181682,0.0,1.0
2023-01-05,27.3751,27.3751,27.3751,27.3751,1,26.4968378831329,26.4968378831329,26.4968378831329,26.4968378831329,1.03314592181681,0.0,1.0
2023-01-06,28.161,28.2,27.66,27.66,3662,27.2575242328578,27.2952730146866,26.7725975739798,26.7725975739798,3783.38036569317,0.0,1.0
2023-01-09,28.1792,28.57,28.1792,28.57,6045,27.2751403310446,27.653402483319,27.2751403310446,27.653402483319,6245.36709738263,0.0,1.0
2023-01-10,28.5398,28.5398,28.27,28.3,716,27.6241713753387,27.6241713753387,27.3630272384819,27.3920647629656,739.73248002084,0.0,1.0
2023-01-11,28.91,28.92,28.7082,28.76,2041,27.9824944274677,27.9921736022956,27.7871686794406,27.8373068050492,2108.65082642812,0.0,1.0
2023-01-12,29.1457,29.17,28.94,29.02,5732,28.2106325781614,28.2341529729932,28.0115319519514,28.0889653505746,5921.99242385398,0.0,1.0
2023-01-13,29.249,29.31,29.0,29.0,3298,28.3106184541336,28.3696614205838,28.0696070009188,28.0696070009188,3407.31525015186,0.0,1.0
2023-01-17,29.0593,29.16,29.0593,29.14,3791,28.1270045076483,28.2244737981653,28.1270045076483,28.2051154485095,3916.65618960754,0.0,1.0
2023-01-18,28.7407,29.49,28.74,29.49,1447,27.8186259976313,28.5438865674861,27.8179484553934,28.5438865674861,1494.96214886893,0.0,1.0
2023-01-19,28.4261,28.4261,28.29,28.29,699,27.5141191575455,27.5141191575455,27.3823855881377,27.3823855881377,722.168999349953,0.0,1.0
2023-01-20,28.9773,28.9773,28.36,28.36,1954,28.0476352740595,28.0476352740595,27.450139811933,27.450139811933,2018.76713123006,0.0,1.0
2023-01-23,29.4282,29.5,29.32,29.32,1170,28.4840692670496,28.553565742314,28.3793405954117,28.3793405954117,1208.78072852567,0.0,1.0
2023-01-24,29.3111,29.35,29.3111,29.35,376,28.3707261298149,28.4083781198954,28.3707261298149,28.4083781198954,388.462866603122,0.0,1.0
2023-01-25,29.463,29.463,29.0859,29.0859,534,28.5177527954508,28.5177527954508,28.1527511126905,28.1527511126905,551.699922250178,0.0,1.0
2023-01-26,29.6025,29.6025,29.45,29.5,1096,28.6527772843,28.6527772843,28.5051698681745,28.553565742314,1132.32793031123,0.0,1.0
2023-01-27,29.7096,29.71,29.47,29.67,2917,28.7564412467068,28.7568284137,28.5245282178303,28.7181117143883,3013.68665393965,0.0,1.0
2023-01-30,29.5019,29.5019,29.5019,29.5019,26,28.5554047855313,28.5554047855313,28.5554047855313,28.5554047855313,26.8617939672372,0.0,1.0
2023-01-31,30.2912,30.2912,30.2912,30.2912,101,29.3193820546977,29.3193820546977,29.3193820546977,29.3193820546977,104.347738103498,0.0,1.0
2023-02-01,30.8227,30.85,30.5728,30.5728,1709,29.8338301968007,29.8602543440809,29.5919476178514,29.5919476178514,1765.64638038494,0.0,1.0
2023-02-02,31.4175,31.4175,31.33,31.3699,14569,30.4095475155644,30.4095475155644,30.3248547358202,30.3634746433836,15051.9029349492,0.0,1.0
2023-02-03,31.1543,31.45,31.13,31.29,5482,30.154791634094,30.4410048337551,30.1312712392622,30.2861380365086,5663.70594339978,0.0,1.0
2023-02-06,30.6057,31.1,30.54,31.1,2961,29.6237921030352,30.1022337147785,29.5601999244159,30.1022337147785,3059.14507449959,0.0,1.0
2023-02-07,31.0342,31.05,30.38,30.38,17816,30.0385447444109,30.053837840639,29.4053331271695,29.4053331271695,18406.5277430884,0.0,1.0
2023-02-08,30.2326,30.5,30.21,30.5,4701,29.2626620902062,29.5214832251043,29.2407871550951,29.5214832251043,4856.81897846084,0.0,1.0
2023-02-09,29.988,30.455,29.988,30.455,1628,29.0259094739157,29.4779269383787,29.0259094739157,29.4779269383787,1681.96156071777,0.0,1.0
2023-02-10,29.9961,30.0,29.91,30.0,1312,29.0337496055263,29.0375244837091,28.950411910258,29.0375244837091,1355.48744942366,0.0,1.0
2023-02-13,30.5008,30.5008,30.4088,30.4088,8810,29.5222575590905,29.5222575590905,29.4332091506738,29.4332091506738,9102.01557120614,0.0,1.0
2023-02-14,30.5054,30.5054,30.3786,30.3786,6692,29.5267099795114,29.5267099795114,29.4039780426936,29.4039780426936,6913.81250879811,0.0,1.0
2023-02-15,30.7257,30.7257,30.7257,30.7257,63,29.7399422009701,29.7399422009701,29.7399422009701,29.7399422009701,65.0881930744592,0.0,1.0
2023-02-16,30.5788,30.83,30.5788,30.72,1989,29.5977551227482,29.8408959944251,29.5977551227482,29.7344250713182,2054.92723849364,0.0,1.0
2023-02-17,30.5575,30.83,30.5575,30.83,639,29.5771384803647,29.8408959944251,29.5771384803647,29.8408959944251,660.180244040945,0.0,1.0
2023-02-21,29.5219,30.32,29.5219,30.3199,7331,28.5747631351871,29.347258078202,28.5747631351871,29.3471612864538,7573.99275283906,0.0,1.0
2023-02-22,29.6525,29.88,29.6525,29.7011,8488,28.7011731584395,28.9213743857743,28.7011731584395,28.7482139481031,8769.34258438112,0.0,1.0
2023-02-23,29.8287,29.8287,29.7552,29.7552,1031,28.8717202189072,28.8717202189072,28.8005782839221,28.8005782839221,1065.17344539313,0.0,1.0
2023-02-24,29.5354,29.6,29.3,29.3201,29648,28.5878300212048,28.650357490593,28.3599822457559,28.37943738716,30630.7102900249,0.0,1.0
2023-02-27,29.5924,29.76,29.5924,29.76,1586,28.6430013177238,28.8052242878395,28.6430013177238,28.8052242878395,1638.56943200147,0.0,1.0
2023-02-28,29.68,29.85,29.68,29.7614,1467,28.7277908892162,28.8923368612906,28.7277908892162,28.8065793723154,1515.62506730527,0.0,1.0
2023-03-01,29.7283,29.835,29.7283,29.835,1083,28.774541303635,28.8778180990487,28.774541303635,28.8778180990487,1118.89703332761,0.0,1.0
2023-03-02,29.8865,29.91,29.86,29.86,3712,28.9276658494124,28.950411910258,28.9020160361185,28.9020160361185,3835.03766178402,0.0,1.0
2023-03-03,30.1738,30.1738,29.852,29.9999,2406,29.2057485422181,29.2057485422181,28.8942726962562,29.0374276919609,2485.74908789126,0.0,1.0
2023-03-06,29.5698,30.01,29.55,30.01,3864,28.6211263826128,29.047203658537,28.6019616164535,29.047203658537,3992.07584190016,0.0,1.0
2023-03-07,29.3844,29.62,29.3844,29.6,409,28.4416744813034,28.6697158402488,28.4416744813034,28.650357490593,422.556682023078,0.0,1.0
2023-03-08,29.4534,29.4534,29.43,29.43,101,28.508460787616,28.508460787616,28.4858115185187,28.4858115185187,104.347738103498,0.0,1.0
2023-03-09,28.9168,29.44,28.9168,29.44,2125,27.9890762663507,28.4954906933466,27.9890762663507,28.4954906933466,2195.43508386073,0.0,1.0
2023-03-10,28.2171,28.9,28.18,28.9,1286,27.3118244036423,27.9728152526398,27.2759146650308,27.9728152526398,1328.62565545642,0.0,1.0
2023-03-13,27.6161,27.7273,27.55,27.69,5299,26.7301059964853,26.8377384205716,26.6661266508729,26.8016350984635,5474.64023970731,0.0,1.0
2023-03-14,27.9276,28.21,27.9276,28.16,2476,27.0316122923745,27.3049521895145,27.0316122923745,27.256556315375,2558.06930241843,0.0,1.0
2023-03-15,27.2472,27.29,26.96,27.0673,3831,26.373041237084,26.4144681053474,26.0950553360266,26.19891288193,3957.98202648022,0.0,1.0
2023-03-16,27.7891,27.7891,26.91,26.998,8950,26.8975557210081,26.8975557210081,26.0466594618871,26.1318362003726,9246.65600026047,0.0,1.0
2023-03-17,27.2354,27.36,27.2354,27.3599,1575,26.3616198107871,26.4822223291427,26.3616198107871,26.4821255373945,1627.20482686148,0.0,1.0
2023-03-20,27.52,27.75,27.52,27.75,10826,26.6370891263892,26.859710147431,26.6370891263892,26.859710147431,11184.8377495888,0.0,1.0
2023-03-21,28.04,28.04,27.985,27.985,1101,27.1404062174401,27.1404062174401,27.0871707558867,27.0871707558867,1137.49365992031,0.0,1.0
2023-03-22,27.3841,27.78,27.3841,27.78,3338,26.5733033642733,26.9574814384812,26.5733033642733,26.9574814384812,3439.84805151829,0.07,1.0
2023-03-23,27.2284,27.68,27.07,27.67,5813,26.4222133765133,26.8604422684362,26.2685033311622,26.8507383514318,5990.36450673333,0.0,1.0
2023-03-24,27.25,27.28,26.97,27.1,1664,26.4431738372431,26.4722855882565,26.1714641611173,26.2976150821757,1714.77146726376,0.0,1.0
2023-03-27,27.5811,27.6399,27.4,27.55,3513,26.7644705292618,26.8215295612482,26.5887325923104,26.7342913473778,3620.18759885673,0.0,1.0
2023-03-28,27.7638,27.81,27.3,27.3,3671,26.9417610929339,26.9865931894947,26.4916934222655,26.4916934222655,3783.00844731086,0.0,1.0
2023-03-29,27.9384,27.9384,27.79,27.79,1990,27.1111914838323,27.1111914838323,26.9671853554857,26.9671853554857,2050.7182811628,0.0,1.0
2023-03-30,28.0087,28.15,28.0087,28.15,1524,27.1794100203739,27.3165263676474,27.1794100203739,27.3165263676474,1570.49982939301,0.0,1.0
2023-03-31,28.571,28.571,28.42,28.45,1272,27.7250612735366,27.7250612735366,27.5785321267687,27.6076438777822,1310.81088122566,0.0,1.0
2023-04-03,28.6487,28.6791,28.6487,28.6791,1046,27.8004607086615,27.8299606163551,27.8004607086615,27.8299606163551,1077.91523723431,0.0,1.0
2023-04-04,28.0082,28.0082,27.9885,27.99,1074,27.1789248245237,27.1789248245237,27.1598081080248,27.1612636955755,1106.76956480846,0.0,1.0
2023-04-05,27.721,27.721,27.721,27.721,125,26.9002283281547,26.9002283281547,26.9002283281547,26.9002283281547,128.813962384597,0.0,1.0
2023-04-06,27.4753,27.4753,27.4753,27.4753,66,26.6618030873543,26.6618030873543,26.6618030873543,26.6618030873543,68.0137721390674,0.0,1.0
2023-04-10,27.9302,27.94,27.45,27.45,779,27.1032342718887,27.1127441105531,26.6372521773329,26.6372521773329,802.768613580811,0.0,1.0
2023-04-11,28.3069,28.3069,28.23,28.23,428,27.4687808254479,27.4687808254479,27.3941577036834,27.3941577036834,441.059007204862,0.0,1.0
2023-04-12,28.0235,28.6,28.0235,28.6,1681,27.1937718175406,27.7532026328496,27.1937718175406,27.7532026328496,1732.29016614807,0.0,1.0
2023-04-13,28.2857,28.35,28.2857,28.35,165,27.4482085213984,27.5106047077373,27.4482085213984,27.5106047077373,170.034430347669,0.0,1.0
2023-04-14,28.2936,28.5201,28.1499,28.52,920,27.4558746158319,27.6756683359837,27.3164293284774,27.6755712968136,948.070763150639,0.0,1.0
2023-04-17,28.3693,28.3693,28.3693,28.3693,49,27.5293332675559,27.5293332675559,27.5293332675559,27.5293332675559,50.4950732547623,0.0,1.0
2023-04-18,28.4028,28.4028,28.266,28.266,846,27.561841389521,27.561841389521,27.4290918048995,27.4290918048995,871.812897418956,0.0,1.0
2023-04-19,28.3237,28.4,28.17,28.4,8960,27.4850834060155,27.5591242927597,27.3359342016564,27.5591242927597,9233.38482372793,0.0,1.0
2023-04-20,28.1471,28.2704,28.14,28.2704,2717,27.3137122317161,27.4333615283815,27.3068224506429,27.4333615283815,2799.90028639161,0.0,1.0
2023-04-21,27.97,28.02,27.89,28.02,1534,27.1418558615665,27.190375446589,27.0642245255306,27.190375446589,1580.80494638378,0.0,1.0
2023-04-24,28.1366,28.1366,27.98,27.98,1169,27.3035231188614,27.3035231188614,27.151559778571,27.151559778571,1204.66817622076,0.0,1.0
2023-04-25,27.3698,27.61,27.3679,27.61,2402,26.5594267629569,26.7925148494048,26.557583018726,26.7925148494048,2475.28910118242,0.0,1.0
2023-04-26,27.1269,27.36,27.11,27.3,456,26.3237186189177,26.5499169242925,26.3073189991802,26.4916934222655,469.913334779013,0.0,1.0
2023-04-27,27.5365,27.59,27.2,27.2,2278,26.7211910594218,26.7731070153958,26.3946542522206,26.3946542522206,2347.5056504969,0.0,1.0
2023-04-28,27.931,27.931,27.7795,27.8852,2026,27.104010585249,27.104010585249,26.956996242631,27.0595666453684,2087.81670232956,0.0,1.0
2023-05-01,27.8188,27.8188,27.8188,27.8188,184,26.9951326364586,26.9951326364586,26.9951326364586,26.9951326364586,189.614152630128,0.0,1.0
2023-05-02,27.4034,27.4034,27.25,27.284,3550,26.592031924092,26.592031924092,26.4431738372431,26.4761671550583,3658.31653172257,0.0,1.0
2023-05-03,27.2781,27.63,27.2781,27.54,494,26.4704418440257,26.8119226834138,26.4704418440257,26.7245874303733,509.072779343929,0.0,1.0
2023-05-04,26.7768,26.89,26.7248,26.7248,580,25.9839844845905,26.0938328250813,25.9335241161671,25.9335241161671,597.696785464531,0.0,1.0
2023-05-05,27.4882,27.4882,27.38,27.4,2440,26.6743211402901,26.6743211402901,26.5693247583015,26.5887325923104,2514.44854574734,0.0,1.0
2023-05-08,27.5116,27.657,27.5116,27.52,1572,26.6970283060806,26.8381232593259,26.6970283060806,26.7051795963644,1619.9643909487,0.0,1.0
2023-05-09,27.449,27.449,27.449,27.449,51,26.6362817856325,26.6362817856325,26.6362817856325,26.6362817856325,52.5560966529157,0.0,1.0
2023-05-10,27.4929,27.4929,27.4,27.4,485,26.6788819812822,26.6788819812822,26.5887325923104,26.5887325923104,499.798174052238,0.0,1.0
2023-05-11,27.3938,27.43,27.385,27.385,520,26.5827161637677,26.6178443433239,26.5741767168037,26.5741767168037,535.866083519925,0.0,1.0
2023-05-12,27.3579,27.4,27.3579,27.4,208,26.5478791017215,26.5887325923104,26.5478791017215,26.5887325923104,214.346433407971,0.0,1.0
2023-05-15,27.6482,27.6482,27.6482,27.6482,48,26.829583812362,26.829583812362,26.829583812362,26.829583812362,49.4645615556854,0.0,1.0
2023-05-16,27.193,27.3152,27.19,27.3152,551,26.3878615103174,26.5064433761123,26.3849503352161,26.5064433761123,567.811946191307,0.0,1.0
2023-05-17,27.7397,27.7397,27.34,27.34,505,26.9183746529531,26.9183746529531,26.5305090902835,26.5305090902835,520.408408033773,0.0,1.0
2023-05-18,28.1304,28.1304,28.1304,28.1304,13,27.2975066903186,27.2975066903186,27.2975066903186,27.2975066903186,13.3966520879981,0.0,1.0
2023-05-19,27.8487,27.8487,27.8,27.83,3004,27.024147348302,27.024147348302,26.9768892724902,27.0060010235036,3095.65714402665,0.0,1.0
2023-05-22,27.9427,27.9427,27.84,27.84,206,27.1153641681443,27.1153641681443,27.0157049405081,27.0157049405081,212.285410009817,0.0,1.0
2023-05-23,27.8196,27.87,27.8196,27.87,268,26.995908949819,27.0448166915216,26.995908949819,27.0448166915216,276.177135352577,0.0,1.0
2023-05-24,27.7246,27.7246,27.63,27.63,1044,26.9037217382763,26.9037217382763,26.8119226834138,26.8119226834138,1075.85421383616,0.0,1.0
2023-05-25,27.5065,27.59,27.4899,27.4899,1479,26.6920793084083,26.7731070153958,26.6759708061808,26.6759708061808,1524.12680293456,0.0,1.0
2023-05-26,27.7268,27.73,27.7268,27.7273,688,26.9058566000173,26.9089618534587,26.9058566000173,26.9063417958675,708.992048964824,0.0,1.0
2023-05-30,27.4989,27.69,27.4989,27.69,1521,26.6847043314849,26.8701461854407,26.6847043314849,26.8701461854407,1567.40829429578,0.0,1.0
2023-05-31,26.9959,27.08,26.98,27.04,2510,26.1965973061589,26.2782072481667,26.1811680781217,26.2393915801487,2586.58436468272,0.0,1.0
2023-06-01,27.2,27.29,27.13,27.24,35857,26.3946542522206,26.481989505261,26.3267268331891,26.4334699202386,36951.0579937961,0.0,1.0
2023-06-02,28.43,28.44,27.8,27.8,15219,27.5882360437732,27.5979399607777,26.9768892724902,26.9768892724902,15683.3575482495,0.0,1.0
2023-06-05,28.034,28.63,27.925,28.63,2700,27.2039609303953,27.7823143838631,27.0981882350463,27.7823143838631,2782.38158750731,0.0,1.0
2023-06-06,28.8443,28.8443,28.44,28.44,23725,27.9902693252693,27.9902693252693,27.5979399607777,27.5979399607777,24448.8900605967,0.0,1.0
2023-06-07,29.5353,29.56,29.3,29.3799,13306,28.6608099902798,28.6847786652809,28.4324768231641,28.51001112003,13711.9886679156,0.0,1.0
2023-06-08,29.3348,29.37,29.225,29.27,151102,28.4662464543397,28.5004042421955,28.3596974456304,28.4033650721506,155712.3787539,0.0,1.0
2023-06-09,29.1628,29.33,29.1628,29.33,951,28.2993390818624,28.4615885741776,28.2993390818624,28.4615885741776,980.01662582202,0.0,1.0
2023-06-12,29.2285,29.2285,29.085,29.17,1698,28.363093816582,28.363093816582,28.2238426075675,28.3063259021057,1749.80886503237,0.0,1.0
2023-06-13,29.56,30.6299,29.51,29.5982,70746,28.6847786652809,29.7230007455916,28.6362590802584,28.7218476282381,72904.5806628859,0.0,1.0
2023-06-14,29.2358,29.65,29.19,29.65,6971,28.3701776759952,28.7721139183213,28.3257337361147,28.7721139183213,7183.69705426425,0.0,1.0
2023-06-15,29.5404,29.56,29.3351,29.3351,3308,28.6657589879521,28.6847786652809,28.4665375718499,28.4665375718499,3408.93270054599,0.0,1.0
2023-06-16,29.3873,29.55,29.32,29.55,1709,28.5171920186133,28.6750747482764,28.4518846571731,28.6750747482764,1761.14449372222,0.0,1.0
2023-06-20,29.315,29.315,29.1832,29.22,13473,28.4470326986708,28.4470326986708,28.3191350725516,28.3548454871281,13884.0841216615,0.0,1.0
2023-06-21,29.2733,29.335,29.2733,29.335,164,28.493222082103,28.5532778941387,28.493222082103,28.5532778941387,168.489937226701,0.0892987,1.0
2023-06-22,29.0734,29.09,29.065,29.065,2534,28.2986490379224,28.3148066794101,28.2904728819888,28.2904728819888,2603.37500568574,0.0,1.0
2023-06-23,28.8343,28.8343,28.8343,28.8343,104,28.0659205993852,28.0659205993852,28.0659205993852,28.0659205993852,106.847277265713,0.0,1.0
2023-06-26,28.9912,29.09,28.9912,29.0,6016,28.2186395120012,28.3148066794101,28.2186395120012,28.2272050086935,6180.7040387551,0.0,1.0
2023-06-27,29.465,29.51,29.11,29.1127,7404,28.6798136407294,28.7236144760878,28.3342737173472,28.3369017674687,7606.70423918597,0.0,1.0
2023-06-28,29.5251,29.5251,29.4998,29.4998,768,28.7383120897302,28.7383120897302,28.7136862867399,28.7136862867399,789.026047500651,0.0,1.0
2023-06-29,30.0292,30.0292,29.99,29.99,408,29.2289787809331,29.2289787809331,29.1908233865765,29.1908233865765,419.17008773472,0.0,1.0
2023-06-30,30.149,30.31,29.96,29.96,2332,29.3455863381759,29.502295993569,29.1616228296709,29.1616228296709,2395.84471715041,0.0,1.0
2023-07-03,30.3315,30.34,30.3315,30.34,139,29.5232230593513,29.5314965504745,29.5232230593513,29.5314965504745,142.805495576289,0.0,1.0
2023-07-05,29.97,30.015,29.97,29.99,5536,29.1713563486394,29.2151571839978,29.1713563486394,29.1908233865765,5687.5627590672,0.0,1.0
2023-07-06,29.5029,29.6,29.3999,29.6,761,28.7167036776201,28.8112161468044,28.6164484322444,28.8112161468044,781.834403838536,0.0,1.0
2023-07-07,29.8949,29.92,29.8949,29.92,229,29.0982576211859,29.1226887537969,29.0982576211859,29.1226887537969,235.269485517772,0.0,1.0
2023-07-10,30.23,30.23,30.23,30.23,241,29.4244278418208,29.4244278418208,29.4244278418208,29.4244278418208,247.59801750997,0.0,1.0
2023-07-11,30.6992,30.6992,30.6149,30.6149,12861,29.8811245518236,29.8811245518236,29.799070986919,29.799070986919,13213.1041626378,0.0,1.0
2023-07-12,30.8572,31.09,30.8572,30.98,2316,30.0349141515261,30.2615104731131,30.0349141515261,30.1544417644595,2379.40667449415,0.0,1.0
2023-07-13,31.0538,31.14,31.03,31.03,22124,30.2262751344471,30.3101780679557,30.203109359302,30.203109359302,22729.7034829484,0.0,1.0
2023-07-14,30.6447,30.69,30.6,30.6,11758,29.8280768734452,29.8721697143725,29.7845680436559,29.7845680436559,12079.9065970217,0.0,1.0
2023-07-17,30.79,30.85,30.68,30.68,7499,29.9695049040577,30.0279060178688,29.862436195404,29.862436195404,7704.30511745752,0.0,1.0
2023-07-18,31.23,31.2799,30.8,30.8,7401,30.3977797386723,30.4463499983252,29.9792384230262,29.9792384230262,7603.62210618792,0.0,1.0
2023-07-19,31.4,31.4,31.24,31.33,4623,30.5632495611371,30.5632495611371,30.4075132576409,30.4951149283575,4749.56694999415,0.0,1.0
2023-07-20,31.2435,31.26,31.21,31.24,6824,30.4109199892798,30.4269802955779,30.3783127007353,30.4075132576409,7010.82519289642,0.0,1.0
2023-07-21,31.0772,31.21,31.0772,31.12,2681,30.2490515688334,30.3783127007353,30.2490515688334,30.2907110300187,2754.39952259016,0.0,1.0
2023-07-24,31.3249,31.36,31.2,31.2,1153,30.4901508336835,30.524315485263,30.3685791817668,30.3685791817668,1184.56644891699,0.0,1.0
2023-07-25,31.4879,31.61,31.35,31.35,41229,30.6488071928703,30.7676534594759,30.5145819662945,30.5145819662945,42357.7537921932,0.0,1.0
2023-07-26,31.5903,31.65,31.5,31.5,11203,30.7484784271079,30.80658753535,30.6605847508222,30.6605847508222,11509.7119923826,0.0,1.0
2023-07-27,31.45,31.86,31.4,31.77,3384,30.6119171559797,31.0109914336888,30.5632495611371,30.9233897629721,3476.64602179974,0.0,1.0
2023-07-28,31.7353,31.77,31.7353,31.77,504,30.8896144521514,30.9233897629721,30.8896144521514,30.9233897629721,517.798343672302,0.0,1.0
2023-07-31,32.0352,32.0352,32.0352,32.0352,280,31.1815226860172,31.1815226860172,31.1815226860172,31.1815226860172,287.665746484612,0.0,1.0
2023-08-01,32.0558,32.07,31.85,31.85,2274,31.2015737350923,31.2153953320276,31.0012579147203,31.0012579147203,2336.25681252146,0.0,1.0
2023-08-02,31.65,31.75,31.65,31.7199,494,30.80658753535,30.9039227250351,30.80658753535,30.8746248329399,507.524567012137,0.0,1.0
2023-08-03,31.6936,31.6936,31.68,31.69,463,30.8490256780527,30.8490256780527,30.8357880922555,30.845521611224,475.675859365627,0.0,1.0
2023-08-04,31.7201,31.93,31.7201,31.905,4361,30.8748195033193,31.0791260664684,30.8748195033193,31.0547922690471,4480.39400149783,0.0,1.0
2023-08-07,31.9399,31.9399,31.9102,31.9102,442,31.0887622502472,31.0887622502472,31.0598536989107,31.0598536989107,454.100928379281,0.0,1.0
2023-08-08,31.7579,31.7579,31.41,31.6,2769,30.9116122050202,30.9116122050202,30.5729830801056,30.7579199405074,2844.80875719962,0.0,1.0
2023-08-09,31.81,31.925,31.75,31.89,4557,30.9623238388462,31.0742593069841,30.9039227250351,31.0401919905943,4681.76002403707,0.0,1.0
2023-08-10,31.5872,32.06,31.55,31.9,4486,30.7454610362277,31.2056618130591,30.7092523456648,31.0499255095628,4608.81620974989,0.0,1.0
2023-08-11,31.5918,31.7,31.57,31.57,2367,30.7499384549532,30.8552551301925,30.7287193836018,30.7287193836018,2431.80293546099,0.0,1.0
2023-08-14,31.5504,31.5504,31.33,31.46,3187,30.7096416864236,30.7096416864236,30.4951149283575,30.6216506749482,3274.25262159449,0.0,1.0
2023-08-15,31.2142,31.38,31.21,31.38,1403,30.3824007787021,30.5437825232001,30.3783127007353,30.5437825232001,1441.41086542111,0.0,1.0
2023-08-16,30.9477,31.35,30.9477,31.27,4762,30.1230024981912,30.5145819662945,30.1230024981912,30.4367138145464,4892.37244557044,0.0,1.0
2023-08-17,30.8393,31.2083,30.81,31.16,7198,30.0174911525725,30.3766580025107,29.9889719419947,30.3296451058927,7395.06443998656,0.0,1.0
2023-08-18,31.03,31.04,30.81,30.82,4428,30.203109359302,30.2128428782705,29.9889719419947,29.9987054609632,4549.22830512095,0.0,1.0
2023-08-21,30.9353,31.04,30.81,31.04,1732,30.1109329346702,30.2128428782705,29.9889719419947,30.2128428782705,1779.41811754053,0.0,1.0
2023-08-22,30.6363,30.84,30.6363,30.84,1861,29.8199007175116,30.0181724989003,29.8199007175116,30.0181724989003,1911.94983645666,0.0,1.0
2023-08-23,30.76,30.76,30.5,30.65,4006,29.9403043471521,29.9403043471521,29.6872328539707,29.8332356384985,4115.67493006199,0.0,1.0
2023-08-24,30.4333,30.77,30.4333,30.73,2590,29.6223102824507,29.9500378661206,29.6223102824507,29.9111037902466,2660.90815498267,0.0,1.0
2023-08-25,30.49,30.58,30.26,30.49,23071,29.6774993350022,29.7651010057189,29.4536283987264,29.6774993350022,23702.6301326661,0.0,1.0
2023-08-28,30.7201,30.87,30.56,30.56,3989,29.9014676064678,30.0473730558058,29.7456339677818,29.7456339677818,4098.2095097397,0.0,1.0
2023-08-29,31.08,31.08,30.76,30.76,1498,30.2517769541446,30.2517769541446,29.9403043471521,29.9403043471521,1539.01174369268,0.0,1.0
2023-08-30,31.22,31.26,31.14,31.14,4912,30.3880462197038,30.4269802955779,30.3101780679557,30.3101780679557,5046.47909547292,0.0,1.0
2023-08-31,31.3,31.4,31.3,31.33,1654,30.4659143714519,30.5632495611371,30.4659143714519,30.4951149283575,1699.28265959125,0.0,1.0
2023-09-01,31.7236,31.7236,31.5,31.5,862,30.8782262349582,30.8782262349582,30.6605847508222,30.6605847508222,885.5995481062,0.0,1.0
2023-09-05,31.12,31.7,31.11,31.7,5247,30.2907110300187,30.8552551301925,30.2809775110502,30.8552551301925,5390.65061358843,0.0,1.0
2023-09-06,30.898,31.19,30.8166,31.13,6161,30.0746269089176,30.3588456627983,29.9953960645139,30.3004445489872,6329.67380032749,0.0,1.0
2023-09-07,30.6517,30.92,30.55,30.92,17758,29.8348903367231,30.0960406506484,29.7359004488133,30.0960406506484,18244.1725931205,0.0,1.0
2023-09-08,30.6972,30.78,30.595,30.61,8831,29.8791778480299,29.9597713850892,29.7797012841716,29.7943015626244,9072.77216859145,0.0,1.0
2023-09-11,30.5375,30.85,30.5375,30.85,6252,29.7237335501027,30.0279060178688,29.7237335501027,30.0279060178688,6423.16516793498,0.0,1.0
2023-09-12,30.6336,30.72,30.58,30.58,1211,29.8172726673901,29.9013702712781,29.7651010057189,29.7651010057189,1244.15435354595,0.0,1.0
2023-09-13,30.4875,30.6,30.43,30.48,5203,29.6750659552601,29.7845680436559,29.6190982211911,29.6677658160337,5345.44599628371,0.0,1.0
2023-09-14,31.1099,31.1099,30.68,30.68,5338,30.2808801758605,30.2808801758605,29.862436195404,29.862436195404,5484.14198119592,0.0,1.0
2023-09-15,30.76,31.06,30.73,31.06,6801,29.9403043471521,30.2323099162076,29.9111037902466,30.2323099162076,6987.19550657804,0.0,1.0
2023-09-18,30.76,30.94,30.725,30.8549,23830,29.9403043471521,30.1155076885854,29.9062370307623,30.0326754421633,24482.4097811726,0.0,1.0
2023-09-19,30.72,30.86,30.68,30.82,5290,29.9013702712781,30.0376395368373,29.862436195404,29.9987054609632,5434.82785322713,0.0,1.0
2023-09-20,30.4539,30.91,30.4539,30.73,3859,29.726138799975,30.1713393131003,29.726138799975,29.9956407988215,3953.47680002419,0.0860711,1.0
2023-09-21,30.1573,30.33,30.15,30.23,2888,29.4366266925578,29.6051996559797,29.4295011417009,29.5075893702693,2958.70458628397,0.0,1.0
2023-09-22,30.0533,30.3,30.0533,30.23,2651,29.3351119954189,29.5759165702666,29.3351119954189,29.5075893702693,2715.90230548436,0.0,1.0
2023-09-25,30.3438,30.36,30.1,30.1,3676,29.6186698754078,29.6344827416929,29.3806959988457,29.3806959988457,3765.99655788777,0.0,1.0
2023-09-26,29.9904,30.31,29.9904,30.31,2432,29.273715125707,29.5856775988376,29.273715125707,29.5856775988376,2491.54070423914,0.0,1.0
2023-09-27,30.4025,30.555,30.0,30.0,13120,29.6759671131198,29.8248227988282,29.2830857131352,29.2830857131352,13441.2064307638,0.0,1.0
2023-09-28,30.8635,30.92,30.47,30.47,3735,30.125950530245,30.1811003416714,29.7418540559744,29.7418540559744,3826.44100753831,0.0,1.0
2023-09-29,30.6677,30.99,30.625,30.93,8376,29.9348295908239,30.2494275416687,29.8931499988256,30.1908613702424,8581.06288598151,0.0,1.0
2023-10-02,30.1907,30.59,30.1027,30.59,7878,29.4692285279851,29.8589863988269,29.3833314765599,29.8589863988269,8070.87075164305,0.0,1.0
2023-10-03,29.73,29.94,29.67,29.94,1666,29.019537941717,29.224519541709,28.9609717702908,29.224519541709,1706.78734097961,0.0,1.0
2023-10-04,29.657,29.73,29.44,29.44,4410,28.9482824331484,29.019537941717,28.7364681131567,28.7364681131567,4517.96649082837,0.0,1.0
2023-10-05,29.5524,29.6,29.4,29.47,3168,28.8461820742953,28.8926445702934,28.6974239988725,28.7657511988699,3245.55960157466,0.0,1.0
2023-10-06,29.7935,29.95,29.49,29.54,4323,29.0815204731432,29.23428057028,28.7852732560119,28.8340783988672,4428.83653964876,0.0,1.0
2023-10-09,30.1428,30.17,29.76,29.87,20365,29.4224732011298,29.449023198843,29.0488210274302,29.1561923417117,20863.5799514103,0.0,1.0
2023-10-10,30.4,30.63,30.22,30.22,7948,29.673526855977,29.8980305131111,29.4978283416982,29.4978283416982,8142.58450546575,0.0,1.0
2023-10-11,30.38,30.64,30.26,30.6,7432,29.654004798835,29.9077915416821,29.5368724559824,29.868747427398,7613.95169157288,0.0,1.0
2023-10-12,29.86,30.05,29.7299,30.05,1605,29.1464313131406,29.3318908559905,29.0194403314313,29.3318908559905,1644.29392693414,0.0,1.0
2023-10-13,29.7846,30.14,29.77,30.0,4209,29.0728331577149,29.4197401131299,29.0585820560012,29.2830857131352,4312.04556913756,0.0,1.0
2023-10-16,30.2221,30.2221,29.85,29.85,8293,29.4998781576982,29.4998781576982,29.1366702845696,29.1366702845696,8496.03086359175,0.0,1.0
2023-10-17,30.4986,30.51,30.1,30.1,1429,29.7697705976876,29.7808981702585,29.3806959988457,29.3806959988457,1463.98506017998,0.0,1.0
2023-10-18,30.0,30.249,30.0,30.249,17477,29.2830857131352,29.5261353245543,29.2830857131352,29.5261353245543,17904.8753651264,0.0,1.0
2023-10-19,29.58,30.02,29.52,29.89,64844,28.8731225131514,29.3026077702773,28.8145563417251,29.1757143988537,66431.5236125338,0.0,1.0
2023-10-20,29.41,29.74,29.4,29.7,7021,28.7071850274436,29.0292989702881,28.6974239988725,28.9902548560039,7192.88950841405,0.0,1.0
2023-10-23,29.0371,29.36,29.0371,29.2,3904,28.3431962720293,28.6583798845884,28.3431962720293,28.5022034274516,3999.5784989102,0.0,1.0
2023-10-24,29.1758,29.39,29.08,29.26,2770,28.4785817383097,28.6876629703015,28.3850710845991,28.5607695988779,2837.8156869829,0.0,1.0
2023-10-25,28.8925,29.01,28.83,28.89,5839,28.202051798892,28.3167438846018,28.141045370323,28.1996115417492,5981.95155100836,0.0,1.0
2023-10-26,28.85,29.04,28.7,28.84,15943,28.1605674274651,28.3460269703149,28.0141519988994,28.150806398894,16333.3196742124,0.0,1.0
2023-10-27,28.62,28.95,28.62,28.95,2937,27.936063770331,28.2581777131755,27.936063770331,28.2581777131755,3008.90421395985,0.0,1.0
2023-10-30,28.7594,28.98,28.57,28.89,5776,28.0721325086114,28.2874607988886,27.8872586274758,28.1996115417492,5917.40917256795,0.0,1.0
2023-10-31,28.99,29.02,28.82,28.825,2802,28.2972218274597,28.3265049131728,28.1312843417519,28.1361648560374,2870.59911730183,0.0,1.0
2023-11-01,29.18,29.18,28.68,28.83,70349,28.4826813703095,28.4826813703095,27.9946299417573,28.141045370323,72071.2981095885,0.0,1.0
2023-11-02,29.8197,29.82,29.52,29.6,7640,29.1070943679993,29.1073871988564,28.8145563417251,28.8926445702934,7827.04398864597,0.0,1.0
2023-11-03,30.4268,30.58,30.35,30.362,5316,29.6996864125475,29.8492253702559,29.6247217131218,29.6364349474071,5446.14736173324,0.0,1.0
2023-11-06,29.9985,30.34,29.94,30.34,4057,29.2816215588496,29.6149606845508,29.224519541709,29.6149606845508,4156.3242751226,0.0,1.0
2023-11-07,29.73,29.81,29.65,29.7,2323,29.019537941717,29.0976261702854,28.9414497131487,28.9902548560039,2379.87214471526,0.0,1.0
2023-11-08,29.4656,29.8,29.43,29.65,56298,28.7614563462986,29.0878651417143,28.7267070845857,28.9414497131487,57676.2987529831,0.0,1.0
2023-11-09,29.1637,29.57,29.1637,29.57,1998,28.4667708937387,28.8633614845803,28.4667708937387,28.8633614845803,2046.91543053857,0.0,1.0
2023-11-10,29.58,29.62,29.23,29.33,4575,28.8731225131514,28.9121666274355,28.5314865131648,28.6290967988752,4687.00605341037,0.0,1.0
2023-11-13,29.53,29.66,29.43,29.44,4135,28.8243173702961,28.9512107417197,28.7267070845857,28.7364681131567,4236.23388652502,0.0,1.0
2023-11-14,30.88,30.93,30.55,30.55,4402,30.1420562273872,30.1908613702424,29.8199422845427,29.8199422845427,4509.77063324864,0.0,1.0
2023-11-15,31.08,31.46,31.01,31.01,7378,30.3372767988081,30.7081958845078,30.2689495988108,30.2689495988108,7558.62965290969,0.0,1.0
2023-11-16,30.5017,30.93,30.44,30.93,2289,29.7727965165446,30.1908613702424,29.7125709702612,30.1908613702424,2345.03975000139,0.0,1.0
2023-11-17,30.9784,30.9801,30.75,30.75,4525,30.2381047485263,30.2397641233834,30.0151628559636,30.0151628559636,4635.78194353704,0.0,1.0
2023-11-20,31.14,31.14,30.87,31.1,86797,30.3958429702344,30.3958429702344,30.1322951988162,30.3567988559502,88921.9812935215,0.0,1.0
2023-11-21,30.96,31.04,30.93,31.04,2190,30.2201444559556,30.2982326845239,30.1908613702424,30.2982326845239,2243.61601245218,0.0,1.0
2023-11-22,31.0155,31.08,31.0155,31.0799,3892,30.2743181645249,30.3372767988081,30.2743181645249,30.3371791885224,3987.28471254059,0.0,1.0
2023-11-24,31.1843,31.1843,31.1,31.1,732,30.4390843268041,30.4390843268041,30.3567988559502,30.3567988559502,749.920968545662,0.0,1.0
2023-11-27,31.0996,31.3,30.99,31.3,6874,30.3564084148074,30.5520194273711,30.2494275416687,30.5520194273711,7042.29062538643,0.0,1.0
2023-11-28,31.0,31.225,30.96,31.02,34017,30.2591885702398,30.4788117130883,30.2201444559556,30.2787106273818,34849.8109112264,0.0,1.0
2023-11-29,31.18,31.34,31.18,31.28,939,30.4348870845186,30.5910635416553,30.4348870845186,30.532497370229,961.988783421278,0.0,1.0
2023-11-30,31.3393,31.37,31.14,31.14,3379,30.5903802696553,30.6203466273684,30.3958429702344,30.3958429702344,3461.72534524015,0.0,1.0
2023-12-01,32.1969,32.1969,32.1,32.12,33641,31.4274860799081,31.4274860799081,31.3329017130547,31.3524237701968,34464.605604979,0.0,1.0
2023-12-04,32.373,32.4,32.06,32.33,9441,31.5993777930442,31.6257325701861,31.2938575987705,31.5574053701887,9672.1364262836,0.0,1.0
2023-12-05,31.85,32.06,31.85,32.0,2791,31.0888759987786,31.2938575987705,31.0888759987786,31.2352914273443,2859.3298131297,0.0,1.0
2023-12-06,31.8248,32.35,31.82,32.08,41221,31.0642782067796,31.5769274273308,31.0595929130655,31.3133796559126,42230.1806617769,0.0,1.0
2023-12-07,32.07,32.07,31.81,31.81,14334,31.3036186273416,31.3036186273416,31.0498318844944,31.0498318844944,14684.9278184884,0.0,1.0
2023-12-08,32.24,32.36,32.11,32.21,16974,31.4695561130493,31.5866884559019,31.3426627416258,31.4402730273362,17389.5608198006,0.0,1.0
2023-12-11,32.3504,32.38,32.18,32.28,4330,31.5773178684737,31.606210513044,31.4109899416231,31.5086002273335,4436.00791503103,0.0,1.0
2023-12-12,32.1504,32.195,32.1299,32.18,6981,31.3820972970528,31.4256314844796,31.3620871884821,31.4109899416231,7151.91022051538,0.0,1.0
2023-12-13,32.9089,32.91,31.9299,32.17,9929,32.1224713141666,32.1235450273094,31.1668666170612,31.401228913052,10172.0837386473,0.0,1.0
2023-12-14,33.997,34.11,33.71,33.86,14731,33.184568832982,33.2948684558348,32.904427312993,33.0508427415586,15091.6472508827,0.0,1.0
2023-12-15,33.84,34.1,33.8,33.935,39262,33.0313206844166,33.2851074272637,32.9922765701324,33.1240504558415,40223.2200369395,0.0,1.0
2023-12-18,33.84,34.2,33.7987,34.2,6387,33.0313206844166,33.3827177129742,32.9910076364181,33.3827177129742,6543.36779522013,0.0,1.0
2023-12-19,34.56,34.56,34.13,34.28,10086,33.7341147415318,33.7341147415318,33.3143905129769,33.4608059415425,10332.9274436496,0.0,1.0
2023-12-20,34.0542,34.7801,34.0542,34.5399,7988,33.2404019164083,33.9489549803805,33.2404019164083,33.714495074104,8183.56379336441,0.0,1.0
2023-12-21,34.4515,34.4515,34.18,34.29,7028,33.628207581536,33.628207581536,33.3631956558321,33.4705669701136,7200.06088379631,0.0,1.0
2023-12-22,34.585,34.71,34.45,34.45,8229,33.7585173129594,33.8805301700975,33.6267434272503,33.6267434272503,8430.46400295389,0.0,1.0
2023-12-26,34.8967,34.94,34.655,34.69,3868,34.0627685735189,34.1050338272315,33.8268445129567,33.8610081129554,3962.69713980139,0.0,1.0
2023-12-27,34.812,34.86,34.7559,34.7559,6041,34.0847838901889,34.1317811792481,34.0298558086009,34.0298558086009,6169.88779150022,0.1072543,1.0
2023-12-28,34.6823,34.85,34.6823,34.74,9410,33.9577932987102,34.1219900773608,33.9577932987102,34.0142879566001,9610.76711107715,0.0,1.0
2023-12-29,34.4404,34.72,34.44,34.72,6809,33.7209465440555,33.9947057528254,33.72055489998,33.9947057528254,6954.27346007699,0.0,1.0
2024-01-02,34.4318,34.65,34.25,34.25,2932,33.7125261964324,33.9261680396141,33.5345239641207,33.5345239641207,2994.55570347272,0.0,1.0
2024-01-03,33.77,34.06,33.76,34.03,3517,33.0645510735286,33.3484930282613,33.0547599716413,33.3191197225993,3592.03697445892,0.0,1.0
2024-01-04,33.66,33.84,33.66,33.83,2339,32.9568489527679,33.13308878674,32.9568489527679,33.1232976848526,2388.90374843884,0.0,1.0
2024-01-05,33.69,33.866,33.61,33.866,3875,32.9862222584299,33.158545651647,32.9078934433313,33.158545651647,3957.67508559236,0.0,1.0
2024-01-08,33.9925,33.9925,33.55,33.73,4943,33.2824030905218,33.2824030905218,32.8491468320073,33.0253866659793,5048.4614059569,0.0,1.0
2024-01-09,33.7196,33.83,33.7,33.7,54329,33.0152039200165,33.1232976848526,32.9960133603173,32.9960133603173,55488.1367032636,0.0,1.0
2024-01-10,33.62,33.65,33.55,33.6193,4078,32.9176845452186,32.9470578508806,32.8491468320073,32.9169991680865,4165.00619330209,0.0,1.0
2024-01-11,33.5299,33.5299,33.234,33.34,17445,32.8294667172137,32.8294667172137,32.5397480123675,32.6435336923732,17817.1979014603,0.0,1.0
2024-01-12,33.48,33.7,33.41,33.7,2273,32.7806091187959,32.9960133603173,32.7120714055846,32.9960133603173,2321.49560504553,0.0,1.0
2024-01-16,33.2,33.6,33.08,33.6,12835,32.5064582659506,32.8981023414439,32.3889650433025,32.8981023414439,13108.8412189878,0.0,1.0
2024-01-17,32.999,33.01,32.83,32.877,7430,32.3096571180151,32.3204273300912,32.1441874961192,32.1902056749897,7588.52280927773,0.0,1.0
2024-01-18,33.29,33.31,32.95,33.16,12098,32.5945781829366,32.6141603867112,32.2616807187672,32.4672938584012,12356.1169510958,0.0,1.0
2024-01-19,33.5026,33.5026,33.09,33.13,3927,32.8027370090613,32.8027370090613,32.3987561451899,32.4379205527392,4010.78453190223,0.0,1.0
2024-01-22,34.0055,34.01,33.7432,33.75,10435,33.2951315229754,33.2995375188246,33.0383109204706,33.044968869754,10657.6360046854,0.0,1.0
2024-01-23,33.85,34.17,33.77,34.17,4397,33.1428798886273,33.456195149022,33.0645510735286,33.456195149022,4490.81221970311,0.0,1.0
2024-01-24,33.6888,34.06,33.63,34.04,7829,32.9850473262035,33.3484930282613,32.9274756471059,33.3289108244867,7996.03567615548,0.0,1.0
2024-01-25,34.0368,34.05,33.79,34.05,31883,33.3257776718827,33.338701926374,33.0841332773033,33.338701926374,32563.2399365009,0.0,1.0
2024-01-26,34.08,34.105,33.99,34.0799,4507,33.368075232036,33.3925529867543,33.27995531505,33.3679773210171,4603.15912535864,0.0,1.0
2024-01-29,34.2535,34.2535,33.85,34.25,2274,33.5379508497813,33.5379508497813,33.1428798886273,33.5345239641207,2322.51694055148,0.0,1.0
2024-01-30,34.3032,34.31,34.0,34.0,8995,33.5866126261613,33.5932705754447,33.2897464169373,33.2897464169373,9186.91287610405,0.0,1.0
2024-01-31,33.63,34.1662,33.63,34.07,9810,32.9274756471059,33.4524745303048,32.9274756471059,33.3582841301487,10019.3013134609,0.0,1.0
2024-02-01,34.0327,34.07,33.6,34.0,13404,33.3217633201089,33.3582841301487,32.8981023414439,33.2897464169373,13689.9811218787,0.0,1.0
2024-02-02,33.918,34.06,33.7442,33.7599,7106,33.2094593814612,33.3484930282613,33.0392900306593,33.0546620606224,7257.61010534689,0.0,1.0
2024-02-05,33.4794,33.6043,33.32,33.51,10721,32.7800216526827,32.9023125152555,32.6239514885986,32.8099824244579,10949.7379593898,0.0,1.0
2024-02-06,33.6194,33.75,33.5151,33.75,25178,32.9170970791054,33.044968869754,32.8149758864205,33.044968869754,25715.1853690436,0.0,1.0
2024-02-07,33.6989,33.77,33.5,33.7,34036,32.9949363391097,33.0645510735286,32.8001913225706,32.9960133603173,34762.1752808313,0.0,1.0
2024-02-08,34.0486,34.05,33.84,33.92,51728,33.3373311721098,33.338701926374,33.13308878674,33.2114176018386,52831.6430522634,0.0,1.0
2024-02-09,34.3194,34.351,34.01,34.09,42488,33.6024742112188,33.6334140931828,33.2995375188246,33.3778663339233,43394.5029771994,0.0,1.0
2024-02-12,34.9702,35.04,34.48,34.48,25489,34.2396791220465,34.3080210132201,33.7597193075294,33.7597193075294,26032.820711397,0.0,1.0
2024-02-13,33.93,34.39,33.7501,34.39,20058,33.221208703726,33.6715993905434,33.0450667807728,33.6715993905434,20485.9475785319,0.0,1.0
2024-02-14,34.42,34.42,34.07,34.07,4452,33.7009726962054,33.7009726962054,33.3582841301487,33.3582841301487,4546.98567253087,0.0,1.0
2024-02-15,34.85,34.9,34.6399,34.65,6682,34.1219900773608,34.1709455867974,33.9162790267079,33.9261680396141,6824.56385082014,0.0,1.0
2024-02-16,34.57,34.87,34.57,34.71,12430,33.8478392245154,34.1415722811354,33.8478392245154,33.9849146509381,12695.2003390743,0.0,1.0
2024-02-20,34.2299,34.29,34.1799,34.29,6010,33.5148438493271,33.57368837167,33.4658883398905,33.57368837167,6138.2263908155,0.0,1.0
2024-02-21,34.31,34.33,34.0901,34.19,13753,33.5932705754447,33.6128527792194,33.3779642449422,33.4757773527967,14046.4272134585,0.0,1.0
2024-02-22,34.54,34.57,34.25,34.39,12937,33.8184659188534,33.8478392245154,33.5345239641207,33.6715993905434,13213.0174405957,0.0,1.0
2024-02-23,34.8554,34.86,34.55,34.55,3934,34.1272772723799,34.1317811792481,33.8282570207407,33.8282570207407,4017.93388044395,0.0,1.0
2024-02-26,35.0315,35.0315,34.73,34.73,2240,34.2996985766159,34.2996985766159,34.0044968547127,34.0044968547127,2287.79153334887,0.0,1.0
2024-02-27,35.3263,35.33,35.22,35.25,3615,34.5883402602545,34.5919629679528,34.4842608471921,34.5136341528541,3692.12785404293,0.0,1.0
2024-02-28,35.05,35.27,35.0399,35.19,21486,34.3178121151074,34.5332163566288,34.3079231022012,34.4548875415301,21944.4146810419,0.0,1.0
2024-02-29,35.2472,35.2472,35.06,35.21,7775,34.5108926443257,34.5108926443257,34.3276032169948,34.4744697453048,7940.88355883368,0.0,1.0
2024-03-01,35.5068,35.5068,35.1446,35.35,3148,34.7650696493209,34.7650696493209,34.4104359389616,34.6115451717275,3215.16417275992,0.0,1.0
2024-03-04,35.3125,35.88,35.3125,35.88,5822,34.57482853965,35.1304735717562,34.57482853965,35.1304735717562,5946.21531569513,0.0,1.0
2024-03-05,35.0493,35.34,35.0493,35.34,2608,34.3171267379753,34.6017540698401,34.3171267379753,34.6017540698401,2663.6429995419,0.0,1.0
2024-03-06,35.07,35.19,35.04,35.19,4064,34.3373943188821,34.4548875415301,34.3080210132201,34.4548875415301,4150.70749621866,0.0,1.0
2024-03-07,35.547,35.62,35.48,35.48,4472,34.804429878908,34.8759049226855,34.7388294962628,34.7388294962628,4567.41238265006,0.0,1.0
2024-03-08,35.4781,35.85,35.4781,35.85,12069,34.7369691869042,35.1011002660942,34.7369691869042,35.1011002660942,12326.498221423,0.0,1.0
2024-03-11,35.431,35.431,35.23,35.28,5650,34.6908530970149,34.6908530970149,34.4940519490795,34.5430074585161,5770.54560867013,0.0,1.0
2024-03-12,35.4694,35.58,35.35,35.52,3322,34.7284509282623,34.8367405151362,34.6115451717275,34.7779939038122,3392.87655079684,0.0,1.0
2024-03-13,35.7175,35.86,35.7175,35.8032,55304,34.971368166087,35.1108913679815,34.971368166087,35.0552779092615,56483.938821574,0.0,1.0
2024-03-14,35.3123,35.32,35.1599,35.32,7216,34.5746327176122,34.5821718660655,34.4254163248493,34.5821718660655,7369.95701100243,0.0,1.0
2024-03-15,35.4,35.46,35.331,35.46,5922,34.6605006811642,34.7192472924882,34.5929420781415,34.7192472924882,6048.34886629106,0.0,1.0
2024-03-18,35.35,35.48,35.35,35.47,3354,34.6115451717275,34.7388294962628,34.6115451717275,34.7290383943755,3425.55928698754,0.0,1.0
2024-03-19,35.6491,35.6491,35.35,35.44,11370,34.9043970291777,34.9043970291777,34.6115451717275,34.6996650887135,11612.5847027574,0.0,1.0
2024-03-20,35.9647,35.9647,35.49,35.49,9858,35.3097836994581,35.3097836994581,34.8437279747576,34.8437279747576,10040.8435128828,0.0984358,1.0
2024-03-21,36.42,36.47,36.24,36.39,12845,35.7567926976803,35.8058821989127,35.5800704932437,35.7273389969409,13083.2455795273,0.0,1.0
2024-03-22,36.1516,36.29,36.1516,36.29,1659,35.4932802550648,35.629159994476,35.4932802550648,35.629159994476,1689.77068247846,0.0,1.0
2024-03-25,36.1671,36.43,36.1657,36.43,2306,35.5084980004468,35.7666105979268,35.5071234944123,35.7666105979268,2348.77106316777,0.0,1.0
2024-03-26,36.0473,36.29,36.0473,36.2799,6856,35.390879555494,35.629159994476,35.390879555494,35.6192439152271,6983.16323030278,0.0,1.0
2024-03-27,36.71,36.71,36.4499,36.46,11193,36.0415118048282,36.0415118048282,35.7861482194173,35.7960642986662,11400.6047311521,0.0,1.0
2024-03-28,36.972,37.03,36.762,36.762,8928,36.298740791286,36.3556846127156,36.0925648861099,36.0925648861099,9093.59412487503,0.0,1.0
2024-04-01,36.8582,36.98,36.83,36.98,11264,36.187013086481,36.3065951114832,36.159326607786,36.3065951114832,11472.921619914,0.0,1.0
2024-04-02,36.3327,36.3327,36.12,36.28,700,35.6710824285285,35.6710824285285,35.4622556902859,35.6193420942296,712.983410328464,0.0,1.0
2024-04-03,36.62,36.62,36.41,36.41,35507,35.9531507026099,35.9531507026099,35.7469747974338,35.7469747974338,36165.5742150468,0.0,1.0
2024-04-04,36.2194,36.86,36.2194,36.85,8058,35.5598456187359,36.1887803085254,35.5598456187359,36.1789624082789,8207.45760060966,0.0,1.0
2024-04-05,36.34,36.47,36.16,36.16,8577,35.6782494957085,35.8058821989127,35.5015272912718,35.5015272912718,8736.08387198175,0.0,1.0
2024-04-08,36.37,36.52,36.37,36.4,17244,35.7077031964479,35.8549717001451,35.7077031964479,35.7371568971873,17563.8370395772,0.0,1.0
2024-04-09,36.43,36.47,36.22,36.27,22962,35.7666105979268,35.8058821989127,35.5604346927507,35.6095241939831,23387.8929542317,0.0,1.0
2024-04-10,35.77,36.43,35.61,36.43,5984,35.1186291816591,35.7666105979268,34.9615427777154,35.7666105979268,6094.98961057932,0.0,1.0
2024-04-11,35.86,35.88,35.61,35.78,36142,35.2069902838774,35.2266260843704,34.9615427777154,35.1284470819056,36812.3520229876,0.0,1.0
2024-04-12,35.2044,35.486,35.1711,35.486,8722,34.5633287437182,34.839800814659,34.5306351358974,34.839800814659,8883.77329269265,0.0,1.0
2024-04-15,34.93,35.6,34.85,35.56,20531,34.2939255609548,34.9517248774689,34.2153823589829,34.912453276483,20911.8034249338,0.0,1.0
2024-04-16,34.81,34.88,34.64,34.64,4577,34.176110757997,34.2448360597224,34.0092064538068,34.0092064538068,4661.89295581911,0.0,1.0
2024-04-17,34.51,34.91,34.51,34.89,188596,33.8815737506026,34.2742897604618,33.8815737506026,34.2546539599688,192094.027506153,0.0,1.0
2024-04-18,34.42,34.72,34.34,34.645,59950,33.7932126483843,34.0877496557787,33.7146694464124,34.0141154039301,61061.9363559877,0.0,1.0
2024-04-19,34.62,34.72,34.42,34.6206,29061,33.9895706533139,34.0877496557787,33.7932126483843,33.9901597273287,29600.0155536507,0.0,1.0
2024-04-22,34.88,35.08,34.6765,34.83,20887,34.2448360597224,34.441194064652,34.0450417897065,34.19574655849,21274.4064164723,0.0,1.0
2024-04-23,35.34,35.44,34.889,34.889,17277,34.6964594710605,34.7946384735252,34.2536721699442,34.2536721699442,17597.4491146355,0.0,1.0
2024-04-24,35.37,35.445,35.16,35.445,19233,34.7259131717999,34.7995474236485,34.5197372666238,34.7995474236485,19589.728472639,0.0,1.0
2024-04-25,35.28,35.28,34.94,34.94,2164,34.6375520695816,34.6375520695816,34.3037434612012,34.3037434612012,2204.13728564399,0.0,1.0
2024-04-26,35.4,35.47,35.37,35.39,8048,34.7553668725393,34.8240921742647,34.7259131717999,34.7455489722928,8197.27212331926,0.0,1.0
2024-04-29,35.64,35.64,35.58,35.595,4398,34.9909964784548,34.9909964784548,34.932089076976,34.9468159273457,4479.57291232084,0.0,1.0
2024-04-30,34.8,35.27,34.77,35.27,12878,34.1662928577505,34.6277341693351,34.1368391570111,34.6277341693351,13116.8576545857,0.0,1.0
2024-05-01,34.4795,34.92,34.4393,34.76,7613,33.8516291548508,34.2841076607083,33.81216119586,34.1270212567646,7754.20386118657,0.0,1.0
2024-05-02,34.89,34.93,34.69,34.69,20440,34.2546539599688,34.2939255609548,34.0582959550392,34.0582959550392,20819.1155815912,0.0,1.0
2024-05-03,35.2162,35.23,35.1,35.23,2863,34.574913866009,34.5884625683492,34.4608298651449,34.5884625683492,2916.10214824342,0.0,1.0
2024-05-06,35.4462,35.575,35.44,35.51,3819,34.8007255716781,34.9271801268527,34.7946384735252,34.8633637752506,3889.83377720629,0.0,1.0
2024-05-07,35.4388,35.655,35.4388,35.571,17332,34.7934603254957,35.0057233288246,34.7934603254957,34.9232529667541,17653.4692397327,0.0,1.0
2024-05-08,35.4472,35.46,35.3218,35.38,13795,34.8017073617027,34.8142742740182,34.6785908926119,34.7357310720464,14050.8659221159,0.0,1.0
2024-05-09,35.7689,35.78,35.4,35.42,13157,35.117549212632,35.1284470819056,34.7553668725393,34.7750026730323,13401.032470988,0.0,1.0
2024-05-10,35.5607,35.77,35.4976,35.77,4614,34.9131405295003,35.1186291816591,34.851189578945,35.1186291816591,4699.57922179361,0.0,1.0
2024-05-13,35.7285,35.95,35.7285,35.85,5476,35.0778848956362,35.2953513860957,35.0778848956362,35.1971723836309,5577.56736422667,0.0,1.0
2024-05-14,35.9264,35.9264,35.8203,35.91,56745,35.272181141514,35.272181141514,35.1680132198989,35.2560797851098,57797.4908844125,0.0,1.0
2024-05-15,36.1203,36.4,35.92,36.4,133198,35.4625502272933,35.7371568971873,35.2658976853563,35.7371568971873,135668.520412758,0.0,1.0
2024-05-16,35.9788,36.2,35.97,36.2,9970,35.3236269388056,35.5407988922577,35.3149871865887,35.5407988922577,10154.9208585354,0.0,1.0
2024-05-17,35.8757,35.89,35.8135,35.88,51089,35.2224043872644,35.2364439846168,35.1613370477313,35.2266260843704,52036.5849289584,0.0,1.0
2024-05-20,36.0096,36.1,35.958,36.1,9387,35.3538660715648,35.4426198897929,35.3032057062929,35.4426198897929,9561.10753250468,0.0,1.0
2024-05-21,35.88,36.15,35.82,36.15,9464,35.2266260843704,35.4917093910253,35.1677186828915,35.4917093910253,9639.53570764082,0.0,1.0
2024-05-22,35.57,35.74,35.53,35.69,7096,34.9222711767295,35.0891754809196,34.8829995757436,35.0400859796872,7227.61468527254,0.0,1.0
2024-05-23,35.26,35.63,35.14,35.63,10866,34.6179162690886,34.9811785782084,34.5001014661309,34.9811785782084,11067.5396237558,0.0,1.0
2024-05-24,35.53,35.54,35.435,35.54,3577,34.8829995757436,34.8928174759901,34.789729523402,34.8928174759901,3643.34522677845,0.0,1.0
2024-05-28,35.5255,35.72,35.4899,35.665,6060,34.8785815206327,35.0695396804267,34.8436297957552,35.015541229071,6172.39923798641,0.0,1.0
2024-05-29,35.15,35.34,35.12,35.34,25936,34.5099193663773,34.6964594710605,34.4804656656379,34.6964594710605,26417.0539003986,0.0,1.0
2024-05-30,35.59,35.61,35.35,35.35,17080,34.9419069772225,34.9615427777154,34.7062773713069,34.7062773713069,17396.7952120145,0.0,1.0
2024-05-31,36.12,36.12,35.66,35.68,23758,35.4622556902859,35.4622556902859,35.0106322789478,35.0302680794408,24198.656946548,0.0,1.0
2024-06-03,35.84,36.1646,35.78,36.1646,9354,35.1873544833845,35.5060435253852,35.1284470819056,35.5060435253852,9527.49545744634,0.0,1.0
2024-06-04,35.1859,35.4399,35.1859,35.41,6691,34.5451656282622,34.7945402945228,34.5451656282622,34.7651847727858,6815.10285501107,0.0,1.0
2024-06-05,35.3848,35.3999,35.135,35.135,2883,34.7404436641647,34.7552686935369,34.4951925160076,34.4951925160076,2936.47310282423,0.0,1.0
2024-06-06,35.257,35.46,35.2548,35.46,2125,34.6149708990147,34.8142742740182,34.6128109609604,34.8142742740182,2164.41392421141,0.0,1.0
2024-06-07,35.0574,35.26,34.905,35.26,16852,34.4190056100949,34.6179162690886,34.2693808103386,34.6179162690886,17164.5663297933,0.0,1.0
2024-06-10,35.15,35.15,34.8599,34.86,8158,34.5099193663773,34.5099193663773,34.2251020802269,34.2252002592294,8309.31237351373,0.0,1.0
2024-06-11,34.97,34.97,34.7273,34.76,8972,34.3331971619407,34.3331971619407,34.0949167229586,34.1270212567646,9138.41022495282,0.0,1.0
2024-06-12,35.25,35.83,35.25,35.6504,6400,34.6080983688421,35.177536583138,34.6080983688421,35.0012070947112,6518.70546586024,0.0,1.0
2024-06-13,34.98,34.99,34.88,34.91,2747,34.3430150621872,34.3528329624336,34.2448360597224,34.2742897604618,2797.9506116747,0.0,1.0
2024-06-14,34.45,34.73,34.3291,34.73,8154,33.8226663491237,34.0975675560252,33.7039679351438,34.0975675560252,8305.23818259757,0.0,1.0
2024-06-17,34.7,34.71,34.31,34.48,7592,34.0681138552857,34.0779317555322,33.685215745673,33.8521200498632,7732.81435887671,0.0,1.0
2024-06-18,34.7255,34.88,34.67,34.88,7670,34.0931495009142,34.2448360597224,34.0386601545463,34.2448360597224,7812.26108174189,0.0,1.0
2024-06-20,34.7299,34.964,34.51,34.51,4209,34.0974693770227,34.3273064217928,33.8815737506026,33.8815737506026,4287.06739153215,0.0,1.0
2024-06-21,34.752,34.752,34.65,34.7,6727,34.1191669365674,34.1191669365674,34.0190243540533,34.0681138552857,6851.77057325654,0.0,1.0
2024-06-24,35.09,35.25,34.91,34.91,18393,34.4510119648984,34.6080983688421,34.2742897604618,34.2742897604618,18734.1483802449,0.0,1.0
2024-06-25,34.7116,34.89,34.6108,34.89,268830,34.0795026195716,34.2546539599688,33.9805381850871,34.2546539599688,273816.185998002,0.0,1.0
2024-06-26,34.5009,34.5009,34.36,34.42,12517,33.9754629393695,33.9754629393695,33.8367087988063,33.8957950190603,12710.5778093634,0.10473062,1.0
2024-06-27,34.4603,34.5,34.35,34.5,5988,33.9354812636643,33.9745766460657,33.8268610954306,33.9745766460657,6080.60557022196,0.0,1.0
2024-06-28,34.7157,34.8783,34.58,34.78,4819,34.1869916078789,34.3471152647673,34.0533582730711,34.2503123405845,4893.52676067128,0.0,1.0
2024-07-01,34.4829,34.89,34.48,34.89,14825,33.9577370732933,34.3586370777169,33.9548812393143,34.3586370777169,15054.2714727022,0.0,1.0
2024-07-02,34.54,34.57,34.4,34.52,7230,34.0139674595684,34.0435105696954,33.876099612309,33.994272052817,7341.81333879505,0.0,1.0
2024-07-03,34.6289,34.76,34.6289,34.65,1740,34.1015135425781,34.2306169338331,34.1015135425781,34.1222921967008,1766.90943423283,0.0,1.0
2024-07-05,34.1641,34.27,34.08,34.1869,4479,33.6437922896769,33.7480794684253,33.5609731042875,33.6662450533734,4548.26859536142,0.0,1.0
2024-07-08,34.36,34.44,34.15,34.15,16808,33.8367087988063,33.9154904258117,33.6299070279172,33.6299070279172,17067.9389486123,0.0,1.0
2024-07-09,34.01,34.34,34.01,34.19,8083,33.4920391806578,33.817013392055,33.4920391806578,33.6692978414199,8208.00514764598,0.0,1.0
2024-07-10,34.23,34.23,34.012,34.02,7295,33.7086886549226,33.7086886549226,33.4940087213329,33.5018868840335,7407.81857628076,0.0,1.0
2024-07-11,35.27,35.3,34.71,34.71,25336,34.7328498059924,34.7623929161194,34.1813784169548,34.1813784169548,25727.8261067374,0.0,1.0
2024-07-12,35.51,35.6799,35.51,35.59,13234,34.9691946870085,35.1365071673611,34.9691946870085,35.0479763140139,13438.6663520904,0.0,1.0
2024-07-15,35.83,35.99,35.65,35.65,50390,35.28432119503,35.4418844490407,35.1070625342679,35.1070625342679,51169.291029306,0.0,1.0
2024-07-16,36.84,36.84,36.275,36.275,7267,36.2789392359728,36.2789392359728,35.7225439952473,35.7225439952473,7379.3855509023,0.0,1.0
2024-07-17,36.61,37.105,36.61,36.86,10724,36.0524420583323,36.539903375428,36.0524420583323,36.2986346427241,10889.84871995,0.0,1.0
2024-07-18,36.3,36.81,36.17,36.61,7648,35.7471632536865,36.2493961258457,35.6191431098028,36.0524420583323,7766.27778908777,0.0,1.0
2024-07-19,35.86,36.11,35.8084,36.11,6095,35.313864305157,35.5600568895488,35.2630501557385,35.5600568895488,6189.26034577536,0.0,1.0
2024-07-22,36.36,36.36,35.56,35.62,15036,35.8062494739405,35.8062494739405,35.0184332038868,35.0775194241409,15268.5346282327,0.0,1.0
2024-07-23,36.32,36.41,36.06,36.09,14718,35.7668586604379,35.8554879908189,35.5108183726704,35.5403614827974,14945.6166971487,0.0,1.0
2024-07-24,35.6753,36.27,35.6753,36.175,12557,35.1319772238083,35.7176201435595,35.1319772238083,35.6240669614906,12751.196417047,0.0,1.0
2024-07-25,36.1,36.305,35.69,35.69,32833,35.5502091861731,35.7520871053743,35.1464533477706,35.1464533477706,33340.7686518199,0.0,1.0
2024-07-26,36.85,36.85,36.47,36.655,3510,36.2887869393484,36.2887869393484,35.9145742110729,36.0967567235228,3564.28282422831,0.0,1.0
2024-07-29,36.6818,36.93,36.536,36.93,6027,36.1231485685696,36.3675685663538,35.9795690533523,36.3675685663538,6120.20871271339,0.0,1.0
2024-07-30,36.84,36.93,36.69,36.69,22596,36.2789392359728,36.3675685663538,36.1312236853377,36.1312236853377,22945.4514804167,0.0,1.0
2024-07-31,36.9588,37.35,36.82,37.04,38057,36.3959299520757,36.781172108132,36.2592438292214,36.4758933034862,38645.5588152868,0.0,1.0
2024-08-01,35.8,36.71,35.6,36.63,10879,35.2547780849029,36.150919092089,35.0578240173895,36.0721374650837,11047.2458247236,0.0,1.0
2024-08-02,34.55,34.76,34.44,34.76,14667,34.023815162944,34.2306169338331,33.9154904258117,34.2306169338331,14893.8279723523,0.0,1.0
2024-08-05,33.46,33.73,33.005,33.005,11580,32.9504154949959,33.216303486139,32.5023449914028,32.5023449914028,11759.0869243771,0.0,1.0
2024-08-06,33.55,33.9194,33.32,33.38,9615,33.0390448253769,33.4028189880742,32.8125476477365,32.8716338679905,9763.69782192455,0.0,1.0
2024-08-07,33.23,33.84,33.23,33.8399,13928,32.7239183173554,33.3246282232714,32.7239183173554,33.3245297462376,14143.3991953994,0.0,1.0
2024-08-08,33.8859,33.8859,33.8039,33.8039,859,33.3698291817657,33.3698291817657,33.2890780140852,33.2890780140852,872.284600003451,0.0,1.0
2024-08-09,33.9208,34.05,33.83,33.8611,25676,33.4041976665468,33.5314299941605,33.3147805198957,33.3454068773941,26073.0842720473,0.0,1.0
2024-08-12,33.7279,33.975,33.71,33.975,99720,33.2142354684301,33.457572218843,33.1966080793877,33.457572218843,101262.188954999,0.0,1.0
2024-08-13,34.199,34.27,34.0,34.0,5675,33.678160774458,33.7480794684253,33.4821914772821,33.4821914772821,5762.76496509847,0.0,1.0
2024-08-14,34.028,34.24,33.9899,34.24,3938,33.509765046734,33.7185363582982,33.4722452968727,33.7185363582982,3998.9019264419,0.0,1.0
2024-08-15,34.6904,34.84,34.61,34.61,9489,34.1620769183385,34.3093985608385,34.0829013831981,34.0829013831981,9635.74920772147,0.0,1.0
2024-08-16,34.82,34.86,34.7194,34.7194,13004,34.2897031540872,34.3290939675899,34.1906352581279,34.1906352581279,13205.1093579102,0.0,1.0
2024-08-19,35.17,35.17,34.97,34.97,24674,34.6343727722357,34.6343727722357,34.4374187047222,34.4374187047222,25055.5881495752,0.0,1.0
2024-08-20,34.7536,35.02,34.7138,35.01,10078,34.2243144036727,34.4866572216006,34.1851205442375,34.4768095182249,10233.8582058612,0.0,1.0
2024-08-21,35.23,35.2501,35.0,35.05,18399,34.6934589924897,34.7132528762748,34.4669618148492,34.5162003317276,18683.5440692241,0.0,1.0
2024-08-22,34.89,35.16,34.87,35.16,4012,34.3586370777169,34.62452506886,34.3389416709655,34.62452506886,4074.04635065639,0.0,1.0
2024-08-23,35.79,35.81,35.3201,35.3201,14858,35.2449303815273,35.2646257882786,34.7821867999045,34.7821867999045,15087.7818240411,0.0,1.0
2024-08-26,35.74,36.09,35.68,36.0,12644,35.1956918646489,35.5403614827974,35.1366056443949,35.4517321524164,12839.5418887586,0.0,1.0
2024-08-27,35.5245,35.5599,35.43,35.5486,8606,34.9834738569032,35.0183347268531,34.8904130600031,35.0072068220386,8739.09344310792,0.0,1.0
2024-08-28,35.38,35.42,35.2,35.34,5648,34.8411745431248,34.8805653566274,34.6639158823627,34.8017837296221,5735.34740491209,0.0,1.0
2024-08-29,35.6,35.74,35.6,35.67,3883,35.0578240173895,35.1956918646489,35.0578240173895,35.1267579410192,3943.05134087707,0.0,1.0
2024-08-30,35.75,35.75,35.485,35.67,3436,35.2055395680246,35.2055395680246,34.9445754285693,35.1267579410192,3489.1384000138,0.0,1.0
2024-09-03,34.593,35.455,34.57,35.455,44136,34.0661602874594,34.9150323184423,34.0435105696954,34.9150323184423,44818.5717179888,0.0,1.0
2024-09-04,34.3985,34.63,34.345,34.58,3782,33.8746224568026,34.1025967899494,33.8219372437428,34.0533582730711,3840.4893564762,0.0,1.0
2024-09-05,34.13,34.42,34.11,34.28,6851,33.6102116211659,33.8957950190603,33.5905162144145,33.7579271718009,6956.95203099376,0.0,1.0
2024-09-06,33.72,34.07,33.7199,34.06,15322,33.2064557827633,33.5511254009118,33.2063573057296,33.5412776975362,15558.9576731698,0.0,1.0
2024-09-09,33.61,33.82,33.61,33.77,7055,33.098131045631,33.3049328165201,33.098131045631,33.2556942996417,7164.10693017967,0.0,1.0
2024-09-10,33.4577,33.49,33.23,33.235,15077,32.9481505232195,32.9799586051229,32.7239183173554,32.7288421690433,15310.1687011083,0.0,1.0
2024-09-11,33.5681,33.5681,33.13,33.13,6513,33.0568691684869,33.0568691684869,32.6254412835987,32.6254412835987,6613.72479606807,0.0,1.0
2024-09-12,33.92,33.96,33.51,33.7,10783,33.4034098502768,33.4428006637794,32.9996540118742,33.186760376012,10949.7611662831,0.0,1.0
2024-09-13,34.72,34.82,34.23,34.23,7318,34.1912261203305,34.2897031540872,33.7086886549226,33.7086886549226,7431.17427569877,0.0,1.0
2024-09-16,34.8646,35.008,34.66,34.82,32465,34.3336239111427,34.4748399775498,34.1321399000764,34.2897031540872,32967.0774611316,0.0,1.0
2024-09-17,35.24,35.43,35.1,35.1,8762,34.7033066958654,34.8904130600031,34.565438848606,34.565438848606,8897.50601307361,0.0,1.0
2024-09-18,35.26,35.81,35.235,35.27,9349,34.7230021026167,35.2646257882786,34.6983828441775,34.7328498059924,9493.58408082918,0.0,1.0
2024-09-19,35.9332,36.0213,35.785,35.99,8434,35.3859494938669,35.4727077606065,35.2400065298394,35.4418844490407,8564.4334300688,0.0,1.0
2024-09-20,35.6082,35.815,35.6082,35.72,13717,35.0658991341576,35.2695496399664,35.0658991341576,35.1759964578976,13929.1360398688,0.0,1.0
2024-09-23,35.71,35.84,35.58,35.74,4670,35.1661487545219,35.2941688984056,35.0381286106382,35.1956918646489,4742.2224470502,0.0,1.0
2024-09-24,35.8642,35.94,35.86,35.94,3428,35.3180003405748,35.3926459321623,35.313864305157,35.3926459321623,3481.0146784771,0.0,1.0
2024-09-25,35.16,35.69,35.14,35.69,5838,34.7182419788452,35.2415829415525,34.6984932632713,35.2415829415525,5912.28323499425,0.09516626,1.0
2024-09-26,35.6,35.71,35.53,35.71,11968,35.1527137214701,35.2613316571263,35.0835932169616,35.2613316571263,12120.2819041472,0.0,1.0
2024-09-27,36.0413,36.3085,35.9747,36.04,147140,35.5884691306073,35.8523119706741,35.5227059077464,35.587185464095,149012.222541462,0.0,1.0
2024-09-30,36.06,36.07,35.89,35.91,6567,35.6069341796689,35.6168085374558,35.4390700972911,35.4588188128649,6650.55909630134,0.0,1.0
2024-10-01,35.7647,35.91,35.6199,35.91,4028,35.3153443942208,35.4588188128649,35.1723636934661,35.4588188128649,4079.25263284633,0.0,1.0
2024-10-02,35.61,35.93,35.56,35.78,9485,35.162588079257,35.4785675284388,35.1132162903224,35.3304521616348,9605.68798970889,0.0,1.0
2024-10-03,35.53,35.5389,35.36,35.48,4180,35.0835932169616,35.092381395392,34.9157291345838,35.0342214280269,4233.18669446317,0.0,1.0
2024-10-04,35.9992,36.03,35.84,35.9699,5253,35.5468980843243,35.5773111063081,35.3896983083564,35.5179662160086,5319.83964258733,0.0,1.0
2024-10-07,35.8713,35.98,35.7644,35.98,7752,35.4206050482295,35.5279393173734,35.3150481634872,35.5279393173734,7850.63714245897,0.0,1.0
2024-10-08,35.5974,35.72,35.3662,35.72,5676,35.1501463884455,35.2712060149133,34.9218512364117,35.2712060149133,5748.22193248156,0.0,1.0
2024-10-09,35.649,35.8101,35.5101,35.6,6455,35.2010980746261,35.3601739785735,35.0639432449656,35.1527137214701,6537.13399826787,0.0,1.0
2024-10-10,35.56,35.56,35.43,35.43,8043,35.1132162903224,35.1132162903224,34.9848496390923,34.9848496390923,8145.33985252805,0.0,1.0
2024-10-11,36.0339,36.0339,35.52,35.52,9446,35.581162105845,35.581162105845,35.0737188591747,35.0737188591747,9566.19175021508,0.0,1.0
2024-10-14,36.1159,36.1159,35.8499,35.94,8241,35.6621318396978,35.6621318396978,35.3994739225655,35.4884418862257,8345.85922226578,0.0,1.0
2024-10-15,35.98,36.35,35.98,35.98,11429,35.5279393173734,35.8932905554898,35.5279393173734,35.5279393173734,11574.4236198611,0.0,1.0
2024-10-16,36.5174,36.585,36.18,36.18,6031,36.058587304843,36.1253379634827,35.725426473112,35.725426473112,6107.73898428406,0.0,1.0
2024-10-17,36.4434,36.47,36.39,36.4148,2445,35.9855170572198,36.011782848933,35.9327879866376,35.9572763939491,2476.11039903407,0.0,1.0
2024-10-18,36.447,36.55,36.3696,36.53,3574,35.9890718260231,36.0907777112284,35.9126442967522,36.0710289956546,3619.47589617496,0.0,1.0
2024-10-21,35.878,36.48,35.878,36.48,12511,35.4272208679468,36.0216572067199,35.4272208679468,36.0216572067199,12670.1910847915,0.0,1.0
2024-10-22,35.5013,35.74,35.5013,35.74,8893,35.0552538101131,35.2909547304871,35.0552538101131,35.2909547304871,9006.15532867487,0.0,1.0
2024-10-23,35.1097,35.31,34.98,35.31,7955,34.6685739591769,34.8663573456491,34.5405035386804,34.8663573456491,8056.22013264462,0.0,1.0
2024-10-24,35.18,35.25,35.04,35.24,7581,34.737990694419,34.8071111989276,34.599749685402,34.7972368411406,7677.46132314003,0.0,1.0
2024-10-25,35.1108,35.52,35.1108,35.36,897,34.6696601385335,35.0737188591747,34.6696601385335,34.9157291345838,908.413508357287,0.0,1.0
2024-10-28,35.5072,35.5313,35.22,35.22,6508,35.0610796812074,35.0848768834739,34.7774881255668,34.7774881255668,6590.80837501585,0.0,1.0
2024-10-29,35.2051,35.2401,35.1,35.1,4561,34.7627753324642,34.7973355847185,34.6589958321236,34.6589958321236,4619.03457259486,0.0,1.0
2024-10-30,35.11,35.25,35.04,35.04,922,34.6688701899105,34.8071111989276,34.599749685402,34.599749685402,933.7316105969,0.0,1.0
2024-10-31,34.82,35.21,34.82,35.21,6748,34.3825138140896,34.7676137677798,34.3825138140896,34.7676137677798,6833.86215651613,0.0,1.0
2024-11-01,34.94,35.07,34.8602,34.99,6203,34.5010061075327,34.6293727587628,34.422208732393,34.5503778964674,6281.92752769259,0.0,1.0
2024-11-04,35.1795,35.42,34.95,34.95,17202,34.7374969765297,34.9749752813054,34.5108804653197,34.5108804653197,17420.8797890324,0.0,1.0
2024-11-05,35.74,35.74,35.038,35.038,8359,35.2909547304871,35.2909547304871,34.5977748138446,34.5977748138446,8465.36066483675,0.0,1.0
2024-11-06,37.3469,37.41,36.84,36.97,22385,36.8776652832689,36.9399724809044,36.3771340870494,36.5055007382795,22669.8287453488,0.0,1.0
2024-11-07,37.25,37.45,37.205,37.26,11360,36.7819827563135,36.9794699120521,36.7375481462723,36.7918571141004,11504.5456576798,0.0,1.0
2024-11-08,37.3275,37.3899,37.17,37.24,2859,36.8585090291622,36.9201250217527,36.7029878940181,36.7721083985266,2895.37817212206,0.0,1.0
2024-11-11,37.7312,37.8,37.6152,37.6152,5442,37.2571368530206,37.3250724345947,37.1425943026922,37.1425943026922,5511.24449551879,0.0,1.0
2024-11-12,37.21,37.58,37.19,37.58,10638,36.7424853251658,37.1078365632822,36.7227366095919,37.1078365632822,10773.3588649998,0.0,1.0
2024-11-13,37.03,37.36,37.025,37.2773,2533,36.5647468850011,36.8906006919697,36.5598097061076,36.8089397530718,2565.23011891751,0.0,1.0
2024-11-14,37.03,37.23,36.8614,37.23,12675,36.5647468850011,36.7622340407397,36.3982652127134,36.7622340407397,12836.2778354834,0.0,1.0
2024-11-15,36.51,37.02,36.43,36.96,9969,36.0512802800807,36.5548725272141,35.9722854177853,36.4956263804926,10095.8464490678,0.0,1.0
2024-11-18,36.63,36.81,36.5857,36.6,10351,36.1697725735239,36.3475110136886,36.1260291685278,36.1401495001631,10482.707051289,0.0,1.0
2024-11-19,36.48,36.53,36.2508,36.32,16361,36.0216572067199,36.0710289956546,35.7953369262435,35.863667482129,16569.1788296918,0.0,1.0
2024-11-20,36.65,36.65,36.37,36.47,6817,36.1895212890977,36.1895212890977,35.9130392710637,36.011782848933,6903.74011869747,0.0,1.0
2024-11-21,37.26,37.29,36.87,36.87,6711,36.7918571141004,36.8214801874612,36.4067571604102,36.4067571604102,6796.39136520152,0.0,1.0
2024-11-22,37.8074,37.86,37.3428,37.3428,7689,37.332379459357,37.3843185813162,36.8736167965762,36.8736167965762,7786.83552481514,0.0,1.0
2024-11-25,38.5,38.8374,38.335,38.335,18332,38.0162774796797,38.3494383114108,37.8533505761954,37.8533505761954,18565.2580102629,0.0,1.0
2024-11-26,38.06,38.2084,37.93,38.2084,13148,37.5818057370548,37.7283412066129,37.4534390858247,37.7283412066129,13315.2963298569,0.0,1.0
2024-11-27,37.9693,38.39,37.9569,38.39,4707,37.4922453119274,37.9076595440235,37.4800011082716,37.9076595440235,4766.89228967419,0.0,1.0
2024-11-29,38.022,38.11,38.0,38.11,5632,37.5442831774645,37.6311775259895,37.5225595903333,37.6311775259895,5703.66207253984,0.0,1.0
2024-12-02,38.225,38.32,37.9656,37.99,4808,37.7447326405392,37.838539039515,37.4885917995462,37.5126852325463,4869.17742272222,0.0,1.0
2024-12-03,38.06,38.19,38.04,38.19,5648,37.5818057370548,37.7101723882849,37.562057021481,37.7101723882849,5719.8656579732,0.0,1.0
2024-12-04,37.9363,38.01,37.81,38.01,3600,37.4596599312305,37.5324339481202,37.3349467923816,37.5324339481202,3645.80672250416,0.0,1.0
2024-12-05,37.3577,37.85,37.3577,37.85,3343,36.8883295896788,37.3744442235293,36.8883295896788,37.3744442235293,3385.53663148094,0.0,1.0
2024-12-06,37.1375,37.38,36.99,37.38,3404,36.6708962312106,36.9103494075436,36.5252494538533,36.9103494075436,3447.3128009456,0.0,1.0
2024-12-09,37.3,37.695,37.3,37.4692,12685,36.8313545452482,37.2213916778319,36.8313545452482,36.998428679003,12846.4050763792,0.0,1.0
2024-12-10,37.1614,37.4,36.9,36.92,4674,36.6944959463213,36.9300981231175,36.436380233771,36.4561289493448,4733.47239471791,0.0,1.0
2024-12-11,37.3634,37.43,37.22,37.36,2219,36.8939579736173,36.9597211964783,36.7523596829527,36.8906006919697,2247.23475478798,0.0,1.0
2024-12-12,37.1012,37.28,37.0599,37.28,4015,36.635052312444,36.8116058296743,36.594271214784,36.8116058296743,4066.08721968173,0.0,1.0
2024-12-13,36.84,37.04,36.71,37.04,5122,36.3771340870494,36.574621242788,36.2487674358193,36.574621242788,5187.17278685176,0.0,1.0
2024-12-16,36.63,36.98,36.6,36.67,13951,36.1697725735239,36.5153750960664,36.1401495001631,36.2092700046716,14128.5137737932,0.0,1.0
2024-12-17,36.24,36.42,36.14,36.42,7196,35.7846726198336,35.9624110599983,35.6859290419643,35.9624110599983,7287.56254864999,0.0,1.0
2024-12-18,35.11,36.38,35.0,36.315,7178,34.6688701899105,35.9229136288506,34.5602522542543,35.8587303032356,7269.33351503747,0.0,1.0
2024-12-19,35.02,35.599,34.87,35.4,17700,34.5800009698282,35.1517262856914,34.4318856030242,34.9552265657315,17925.2163856455,0.0,1.0
2024-12-20,34.93,35.33,34.93,34.97,30315,34.4911317497458,34.886106061223,34.4911317497458,34.5306291808935,30700.7307757538,0.0,1.0
2024-12-23,35.0,35.04,34.8261,34.88,6468,34.5602522542543,34.599749685402,34.3885371723396,34.4417599608112,6550.29941143248,0.0,1.0
2024-12-24,35.2278,35.2278,34.94,35.06,4117,34.7851901246406,34.7851901246406,34.5010061075327,34.6194984009759,4169.38507681934,0.0,1.0
2024-12-26,35.3885,35.3885,35.2905,35.2905,792,34.9438710542765,34.9438710542765,34.8471023479646,34.8471023479646,802.077478950917,0.0,1.0
2024-12-27,34.8689,35.02,34.68,35.02,3354,34.5887891482585,34.7386753230533,34.4014066305965,34.7386753230533,3381.16174286165,0.16,1.0
2024-12-30,34.7674,34.93,34.39,34.65,15854,34.4881045238928,34.6493983162265,34.1137362752657,34.3716476283209,15982.3906593108,0.0,1.0
2024-12-31,34.9514,35.09,34.8875,34.981,6634,34.6706264045164,34.8081129950297,34.6072397296694,34.699988620095,6687.72421053793,0.0,1.0
2025-01-02,34.902,35.47,34.8,35.3,5946,34.621623247436,35.1850603571874,34.5204426396989,35.0164260109589,5994.15257097655,0.0,1.0
2025-01-03,35.1951,35.24,34.754,34.86,5820,34.9123686996686,34.9569080064077,34.474812169543,34.5799606442501,5867.13218349875,0.0,1.0
2025-01-06,35.23,35.76,35.23,35.36,9189,34.9469883389825,35.4727307125182,34.9469883389825,35.0759440155102,9263.41540106015,0.0,1.0
2025-01-07,35.107,35.4,34.975,35.35,12940,34.8249764296526,35.115622685211,34.6940368196399,35.066024348085,13044.7921743082,0.0,1.0
2025-01-08,35.0324,35.0324,34.6393,34.86,34125,34.7509757106606,34.7509757106606,34.3610335841759,34.5799606442501,34401.3549419063,0.0,1.0
2025-01-10,34.6773,34.9698,34.6399,34.79,11041,34.3987283203917,34.6888785925788,34.3616287642214,34.5105229722737,11130.4134773213,0.0,1.0
2025-01-13,35.1244,35.13,34.66,34.66,11914,34.8422366509724,34.8477916647305,34.3815672957461,34.3815672957461,12010.4833048461,0.0,1.0
2025-01-14,35.3462,35.3462,35.03,35.27,15457,35.0622548744634,35.0622548744634,34.7485949904785,34.9866670086833,15582.1756289244,0.0,1.0
2025-01-15,35.923,35.98,35.78,35.78,12948,35.634421291549,35.6909633958726,35.4925700473686,35.4925700473686,13052.8569608147,0.0,1.0
2025-01-16,35.8756,35.9,35.769,35.8201,9914,35.5874020679535,35.611606056471,35.4816584132009,35.5323479137436,9994.2866782142,0.0,1.0
2025-01-17,35.99,36.106,35.97,36.106,5398,35.7008830632978,35.8159512054301,35.6810437284474,35.8159512054301,5441.71469527943,0.0,1.0
2025-01-21,36.33,36.404,36.165,36.21,10948,36.0381517557546,36.1115572947011,35.8744772432388,35.9191157466522,11036.6603341829,0.0,1.0
2025-01-22,36.0299,36.214,36.0299,36.2114,18239,35.7404625363244,35.9230836136223,35.7404625363244,35.9205045000918,18386.7051365693,0.0,1.0
2025-01-23,36.1146,36.1998,35.95,35.95,4847,35.8244821194158,35.9089976858785,35.661204393597,35.661204393597,4886.25252464235,0.0,1.0
2025-01-24,35.8846,36.07,35.8401,36.07,7647,35.5963297686362,35.7802404026994,35.552187248594,35.7802404026994,7708.92780192696,0.0,1.0
2025-01-27,35.8892,35.96,35.826,35.86,18477,35.6008928156518,35.6711240610222,35.5382005175245,35.5719273867702,18626.6325351385,0.0,1.0
2025-01-28,35.7997,35.96,35.73,35.96,1891,35.5121117921962,35.6711240610222,35.4429717102426,35.6711240610222,1906.31391048044,0.0,1.0
2025-01-29,35.7807,35.899,35.62,35.74,2998,35.4932644240884,35.6106140897285,35.3338553685654,35.4528913776678,3022.27874332117,0.0,1.0
2025-01-30,36.0676,36.21,35.88,36.1,3406,35.7778596825174,35.9191157466522,35.5917667216206,35.809999404975,3433.58285515408,0.0,1.0
2025-01-31,35.5173,36.0128,35.4299,35.8699,12308,35.2319803841086,35.7234999050273,35.1452824908123,35.5817478575211,12407.6740402925,0.0,1.0
2025-02-03,34.8656,35.2199,34.61,34.77,10378,34.5855156580082,34.9369694748831,34.3319689586201,34.4906836374233,10462.0442955928,0.0,1.0
2025-02-04,35.1547,35.1547,34.7,34.7,18862,34.8722932432708,34.8722932432708,34.4212459654469,34.4212459654469,19014.7503857652,0.0,1.0
2025-02-05,35.1999,35.24,35.08,35.16,13645,34.9171301400327,34.9569080064077,34.7981933276045,34.8775506670061,13755.5014851959,0.0,1.0
2025-02-06,34.76,35.73,34.73,35.72,22201,34.4807639699981,35.4429717102426,34.4510049677225,35.4330520428174,22380.7906539271,0.0,1.0
2025-02-07,34.44,34.84,34.38,34.84,8700,34.1633346123917,34.5601213093997,34.1038166078405,34.5601213093997,8770.45532584864,0.0,1.0
2025-02-10,34.73,34.7959,34.5706,34.5706,8069,34.4510049677225,34.5163755760546,34.2928854689648,34.2928854689648,8134.34529014629,0.0,1.0
2025-02-11,34.86,34.965,34.59,34.59,8916,34.5799606442501,34.6841171522147,34.3121296237697,34.3121296237697,8988.20456152489,0.0,1.0
2025-02-12,34.3378,34.5336,34.31,34.46,4353,34.0619556113061,34.2561826994916,34.0343789358641,34.1831739472421,4388.25195786428,0.0,1.0
2025-02-13,34.95,34.95,34.56,34.58,10852,34.6692376510769,34.6692376510769,34.2823706214941,34.3022099563445,10939.8828961045,0.0,1.0
2025-02-14,34.8485,35.22,34.8048,35.05,4712,34.5685530267111,34.9370686715573,34.525204080063,34.7684343253289,4750.1592523447,0.0,1.0
2025-02-18,34.9058,34.92,34.71,34.87,15088,34.6253927210575,34.6394786488013,34.4311656328721,34.5898803116753,15210.1873513109,0.0,1.0
2025-02-19,34.6638,34.76,34.58,34.67,4319,34.3853367693677,34.4807639699981,34.3022099563445,34.3914869631713,4353.97661521153,0.0,1.0
2025-02-20,34.43,34.53,34.35,34.49,13971,34.1534149449665,34.2526116192185,34.0740576055649,34.2129329495177,14084.1415353369,0.0,1.0
2025-02-21,33.6353,34.3,33.6199,34.3,8750,33.3650989746858,34.0244592684389,33.349822686851,34.0244592684389,8820.86024151443,0.0,1.0
2025-02-24,33.57,33.7767,33.5005,33.76,23654,33.3003235463992,33.5053630720781,33.2313818577941,33.488797227478,23845.5575031752,0.0,1.0
2025-02-25,33.38,33.6667,33.38,33.6388,18355,33.1118498653204,33.3962467304009,33.1118498653204,33.3685708582846,18503.644540914,0.0,1.0
2025-02-26,33.1855,33.650715,33.16,33.47,9953,32.9189123339002,33.3803901420217,32.893617181966,33.2011268721472,10033.6025124335,0.0,1.0
2025-02-27,32.5562,33.1,32.5528,32.955,14773,32.2946676628323,32.8340991774148,32.2912949759078,32.6902639997493,14892.6363826163,0.0,1.0
2025-02-28,32.6834,32.73,32.41,32.61,5072,32.4208458324809,32.4670714826823,32.1496421250759,32.3480354735799,5113.07464513843,0.0,1.0
2025-03-03,31.7403,33.0,31.62,32.86,39279,31.4853219976102,32.7349025031628,31.365988398485,32.5960271592099,39597.0936487367,0.0,1.0
2025-03-04,31.4142,31.79,31.0746,31.23,36144,31.1618416428744,31.5346227447135,30.8249697371146,30.9791213689022,36436.7054364912,0.0,1.0
2025-03-05,31.7229,31.78,31.21,31.44,11600,31.4680617762904,31.5247030772883,30.9592820340518,31.1874343848314,11693.9404344648,0.0,1.0
2025-03-06,31.7495,31.79,31.37,31.37,25403,31.4944480916414,31.5346227447135,31.117996712855,31.117996712855,25608.7214531647,0.0,1.0
2025-03-07,32.2139,32.2897,31.7028,31.72,25124,31.9551174468677,32.0303085259507,31.4481232447657,31.465185072737,25327.4620237496,0.0,1.0
2025-03-10,31.894,32.38,31.715,31.87,27052,31.6377872859355,32.1198831228003,31.4602252390244,31.6139800841151,27271.0755718227,0.0,1.0
2025-03-11,31.35,31.8699,31.3,31.8699,19127,31.0981573780046,31.6138808874408,31.0485590408786,31.6138808874408,19281.8964387939,0.0,1.0
2025-03-12,31.2348,31.67,31.2068,31.67,13091,30.9838828092663,31.415586735611,30.9561077404757,31.415586735611,13197.0150196189,0.0,1.0
2025-03-13,30.8048,31.29,30.69,31.22,17593,30.5573371099827,31.0386393734534,30.4434593279414,30.969201701477,17735.4736261673,0.0,1.0
2025-03-14,31.575,31.575,31.04,31.13,16948,31.3213498950716,31.3213498950716,30.7906476878234,30.8799246946502,17085.2502140785,0.0,1.0
2025-03-17,32.1,32.1,31.45,31.45,15697,31.8421324348947,31.8421324348947,31.1973540522566,31.1973540522566,15824.1192241202,0.0,1.0
2025-03-18,31.8504,31.94,31.74,31.9,9337,31.5945375359617,31.6834177560915,31.4850244075874,31.6437390863907,9412.61395143089,0.0,1.0
2025-03-19,32.2431,32.33,32.09,32.14,6327,31.9840828757493,32.0702847856743,31.8322127674695,31.8818111045955,6378.23802834993,0.0,1.0
2025-03-20,32.06,32.35,32.04,32.295,34343,31.8024537651939,32.0901241205247,31.7826144303435,32.0355659496861,34621.1203742092,0.0,1.0
2025-03-21,31.7759,31.8401,31.73,31.7864,5350,31.5206360136439,31.5843202785137,31.4751047401622,31.5310516644404,5393.32597624026,0.0,1.0
2025-03-24,32.5937,32.5937,32.3499,32.47,10879,32.3318664156768,32.3318664156768,32.0900249238505,32.2091601296271,10967.1015505641,0.0,1.0
2025-03-25,32.4622,32.625,32.4622,32.51,10184,32.2014227890355,32.3629149747177,32.2014227890355,32.2488387993279,10266.4732228095,0.0,1.0
2025-03-26,32.3542,32.498,32.2,32.46,7315,32.1692824317191,32.3122605555386,32.0159637481797,32.2744777411774,7357.04856029493,0.07559936,1.0
2025-03-27,32.23,32.456,32.23,32.23,45370,32.0457922858332,32.2705006028236,32.0457922858332,32.0457922858332,45630.7987943379,0.0,1.0
2025-03-28,31.6031,31.89,31.46,31.89,22965,31.4224752773322,31.7077355257593,31.2801931527246,31.7077355257593,23097.0089114386,0.0,1.0
2025-03-31,31.5438,31.7201,31.09,31.16,19910,31.3635142012369,31.5388065741812,30.9123078549971,30.9819077761888,20024.4479611035,0.0,1.0
2025-04-01,31.8362,31.91,31.46,31.55,17526,31.6542430149005,31.7276212175284,31.2801931527246,31.3696787656854,17626.7440967504,0.0,1.0
2025-04-02,32.3,32.3,31.72,31.72,6416,32.1153922070249,32.1153922070249,31.5387071457223,31.5387071457223,6452.88086983628,0.0,1.0
2025-04-03,29.9096,30.78,29.8886,30.7201,35684,29.7386543267874,30.6040796325767,29.7177743504299,30.5445219857284,35889.121097138,0.0,1.0
2025-04-04,28.7233,29.15,28.0,28.47,57272,28.5591345195059,28.9833957533987,27.839968476678,28.3072822332508,57601.2146473289,0.0,1.0
2025-04-07,28.2661,29.12,27.7468,27.7468,44075,28.1045476056653,28.9535672157451,27.5882156188817,27.5882156188817,44328.3547908406,0.0,1.0
2025-04-08,27.2934,28.95,27.04,28.742,23133,27.1374069864772,28.7845388357081,26.8854552717633,28.5777276413099,23265.9746200004,0.0,1.0
2025-04-09,29.83,30.04,26.93,26.93,21877,29.6595092735466,29.8683090371216,26.7760839670335,26.7760839670335,22002.7547988479,0.0,1.0
2025-04-10,28.5418,28.83,28.42,28.6652,7095,28.3786718667017,28.6652246850938,28.2575680038281,28.5013665849168,7135.7839419402,0.0,1.0
2025-04-11,29.0585,29.0599,28.1476,28.38,10047,28.8924187135552,28.8938107119791,27.9867248819336,28.21779662029,10104.7528209547,0.0,1.0
2025-04-14,29.2,29.26,28.83,29.26,43899,29.0331099828213,29.0927670581285,28.6652246850938,29.0927670581285,44151.3430961569,0.0,1.0
2025-04-15,28.9486,29.1384,28.9399,29.12,6273,28.7831468372843,28.9718620521726,28.7744965613647,28.9535672157451,6309.05886790569,0.0,1.0
2025-04-16,28.6539,28.9701,28.41,28.93,9906,28.4901311690672,28.804523955936,28.2476251579436,28.7646531439391,9962.94231555458,0.0,1.0
2025-04-17,29.0512,29.17,28.74,28.89,12393,28.8851604360595,29.0032814451677,28.575739072133,28.7248817604009,12464.2382512283,0.0,1.0
2025-04-21,28.5083,28.73,28.28,28.73,34961,28.3453633329885,28.5657962262485,28.1183681614447,28.5657962262485,35161.9651013631,0.0,1.0
2025-04-22,29.197,29.2968,28.8301,29.01,14946,29.030127129056,29.1293567309835,28.6653241135526,28.8441959110153,15031.9135724085,0.0,1.0
2025-04-23,29.4309,30.25,29.355,30.25,12776,29.2626902942951,30.0771088006967,29.1872240940315,30.0771088006967,12849.4398368186,0.0,1.0
2025-04-24,30.04,30.04,29.595,29.62,11339,29.8683090371216,29.8683090371216,29.4258523952602,29.4507095099715,11404.1795796561,0.0,1.0
2025-04-25,29.9937,30.02,29.72,30.0,11994,29.8222736606763,29.8484233453526,29.5501379688168,29.8285376535835,12062.944693394,0.0,1.0
2025-04-28,30.03,30.275,29.79,30.275,15708,29.8583661912371,30.1019659154081,29.6197378900085,30.1019659154081,15798.2937505281,0.0,1.0
2025-04-29,30.1703,30.25,29.93,30.01,8662,29.997864318997,30.0771088006967,29.7589377323918,29.8384804994681,8711.79147358507,0.0,1.0
2025-04-30,29.9474,29.9474,29.5303,29.5303,136480,29.7762382842309,29.7762382842309,29.3615221823873,29.3615221823873,137264.523241156,0.0,1.0
2025-05-01,30.1009,30.3,29.88,29.88,16144,29.9288609685584,30.1268230301194,29.7092235029692,29.7092235029692,16236.7999941766,0.0,1.0
2025-05-02,30.8,30.8,30.405,30.55,13929,30.6239653243458,30.6239653243458,30.2312229119069,30.3753941772326,14009.0675866504,0.0,1.0
2025-05-05,30.44,30.74,30.44,30.5,10959,30.2660228725028,30.5643082490386,30.2660228725028,30.3256799478099,11021.9952388615,0.0,1.0
2025-05-06,30.2683,30.47,30.12,30.4,4063,30.0953042086654,30.2958514101563,29.9478518041979,30.2262514889646,4086.35520170586,0.0,1.0
2025-05-07,30.2953,30.4,30.12,30.4,14794,30.1221498925536,30.2262514889646,29.9478518041979,30.2262514889646,14879.0398360907,0.0,1.0
2025-05-08,30.9496,31.1,30.54,30.54,11885,30.7727102987783,30.9222507008816,30.365451331348,30.365451331348,11953.3181324819,0.0,1.0
2025-05-09,30.9623,31.04,30.94,31.04,4776,30.7853377130517,30.8625936255744,30.7631651667292,30.8625936255744,4803.45371482824,0.0,1.0
2025-05-12,32.3636,32.71,32.0807,32.71,18370,32.1786287068505,32.5230488882906,31.8973455967772,32.5230488882906,18475.5956326204,0.0,1.0
2025-05-13,32.63,32.73,32.63,32.73,1096,32.4435061212144,32.5429345800596,32.4435061212144,32.5429345800596,1102.30009871268,0.0,1.0
2025-05-14,32.2823,32.48,32.2823,32.48,2359,32.0977933698093,32.2943634329464,32.0977933698093,32.2943634329464,2372.56015772191,0.0,1.0
2025-05-15,32.3188,32.3188,32.0027,32.04,4337,32.1340847572879,32.1340847572879,31.8197913988779,31.8568782140272,4361.93022638402,0.0,1.0
2025-05-16,32.6277,32.675,32.35,32.37,9228,32.4412192666609,32.4882489276947,32.1651064364476,32.1849921282166,9281.04499171588,0.0,1.0
2025-05-19,32.3364,32.3364,32.16,32.16,10597,32.1515841660446,32.1515841660446,31.9761923646416,31.9761923646416,10657.9143668415,0.0,1.0
2025-05-20,32.2687,32.3997,32.215,32.24,7426,32.0842710994064,32.2145223804937,32.0308780170065,32.0557351317178,7468.68661773754,0.0,1.0
2025-05-21,31.4036,31.89,31.4036,31.85,6422,31.2241155019359,31.7077355257593,31.2241155019359,31.6679641422212,6458.91535942775,0.0,1.0
2025-05-22,31.3369,31.37,31.14,31.23,7641,31.1577967198861,31.1907075397639,30.9620220844197,31.0515076973805,7684.92249476603,0.0,1.0
2025-05-23,31.0715,31.16,30.98,31.0,2803,30.8939135901107,30.9819077761888,30.8029365502673,30.8228222420363,2819.11238749237,0.0,1.0
2025-05-27,31.8884,31.8884,31.6,31.6,3655,31.7061446704178,31.7061446704178,31.419392995108,31.419392995108,3676.00990948434,0.0,1.0
2025-05-28,31.4034,31.635,31.4034,31.635,3027,31.2239166450182,31.4541929557038,31.2239166450182,31.4541929557038,3044.3999989081,0.0,1.0
2025-05-29,31.4318,31.4504,31.32,31.32,6007,31.2521543273302,31.2706480206755,31.1409933103412,31.1409933103412,6041.52982934952,0.0,1.0
2025-05-30,31.3011,31.3303,31.15,31.15,4480,31.1222013316195,31.1512344416023,30.9719649303042,30.9719649303042,4505.75222831459,0.0,1.0
2025-06-02,31.0689,31.19,31.03,31.19,3858,30.8913284501807,31.0117363138424,30.8526507796899,31.0117363138424,3880.17680732985,0.0,1.0
2025-06-03,31.7549,31.77,31.13,31.13,7900,31.5734076778593,31.588421375145,30.9520792385352,30.9520792385352,7945.41129546549,0.0,1.0
2025-06-04,31.7748,31.8644,31.75,31.78,8104,31.5931939411695,31.6822818402949,31.5685356833759,31.5983642210295,8150.58394157624,0.0,1.0
2025-06-05,31.6863,31.845,31.6863,31.845,1018,31.5051997550915,31.6629927192789,31.5051997550915,31.6629927192789,1023.85173402327,0.0,1.0
2025-06-06,32.0396,32.08,31.94,32.0659,7048,31.8564805001918,31.8966495975653,31.7574497551819,31.8826301848681,7088.51377347351,0.0,1.0
2025-06-09,32.4094,32.54,32.25,32.25,3402,32.2241669410017,32.3540205082536,32.0656779776023,32.0656779776023,3421.5555983764,0.0,1.0
2025-06-10,32.41,32.91,32.41,32.7254,3096,32.2247635117547,32.7219058059811,32.2247635117547,32.5383608709528,3113.79662921027,0.0,1.0
2025-06-11,32.6163,32.969,32.6163,32.969,1301,32.4298844223526,32.7805685966999,32.4298844223526,32.7805685966999,1308.47849308868,0.0,1.0
2025-06-12,32.532,32.532,32.4,32.4,5260,32.346066231546,32.346066231546,32.2148206658702,32.2148206658702,5290.23587520866,0.0,1.0
2025-06-13,31.94,32.34,31.94,32.21,8692,31.7574497551819,32.1551635905631,31.7574497551819,32.0259065940642,8741.96392154254,0.0,1.0
2025-06-16,32.3507,32.42,32.0978,32.0978,4662,32.1658024356595,32.2347063576393,31.9143478632398,31.9143478632398,4688.79841258988,0.0,1.0
2025-06-17,31.9552,32.3029,31.9552,32.26,5052,31.7725628809264,32.1182756323315,31.7725628809264,32.0756208234868,5081.04023603691,0.0,1.0
2025-06-18,31.9633,32.23,31.9633,31.99,5019,31.7806165860929,32.0457922858332,31.7806165860929,31.8071639846046,5047.8505432837,0.0,1.0
2025-06-20,32.0079,32.21,31.89,32.21,1611,31.8249616787379,32.0259065940642,31.7077355257593,32.0259065940642,1620.26045531581,0.0,1.0
2025-06-23,32.1165,32.1165,31.9438,31.98,1044,31.9329409850439,31.9329409850439,31.7612280366181,31.7972211387201,1050.00118891974,0.0,1.0
2025-06-24,32.24,32.48,32.23,32.24,5062,32.0557351317178,32.2943634329464,32.0457922858332,32.0557351317178,5091.0977186894,0.0,1.0
2025-06-25,32.054,32.1299,32.02,32.02,1359,31.9777828222692,32.0535023491991,31.9438636665958,31.9438636665958,1362.23909712915,0.1075996,1.0
2025-06-26,32.47,32.47,32.11,32.12,19239,32.3927936681563,32.3927936681563,32.0336496669079,32.0436258891648,19284.855032868,0.0,1.0
2025-06-27,32.6005,32.7786,32.405,32.7786,20991,32.5229833686089,32.7006598870043,32.3279482234865,32.7006598870043,21041.0308225444,0.0,1.0
2025-06-30,32.52,32.566,32.47,32.5,4345,32.4426747794408,32.4885654018226,32.3927936681563,32.422722334927,4355.35605373521,0.0,1.0
2025-07-01,33.3696,33.88,33.3696,33.45,5153,33.2902546223871,33.7994410063793,33.2902546223871,33.3704634493326,5165.28187454488,0.0,1.0
2025-07-02,33.9844,33.9844,33.4624,33.4624,7411,33.9035927667413,33.9035927667413,33.3828339649311,33.3828339649311,7428.66368566896,0.0,1.0
2025-07-03,33.996,34.09,33.975,34.06,3321,33.9151651845593,34.0089416737742,33.8942151178199,33.9790130070035,3328.91540954077,0.0,1.0
2025-07-07,33.4715,34.0053,33.4099,34.0,1873,33.3919123271849,33.9244430712583,33.3304587980824,33.9191556734621,1877.46418610956,0.0,1.0
2025-07-08,33.9126,34.1015,33.84,33.84,2725,33.8319634909368,34.0204143293697,33.7595361173517,33.7595361173517,2731.49487834947,0.0,1.0
2025-07-09,34.13,34.13,34.0,34.05,2027,34.0488465628018,34.0488465628018,33.9191556734621,33.9690367847466,2031.83123611537,0.0,1.0
2025-07-10,34.5415,34.73,34.52,34.52,4290,34.4593681086733,34.6474198982159,34.4379192308209,34.4379192308209,4300.22496444741,0.0,1.0
2025-07-11,34.1464,34.17,34.0314,34.17,1389,34.0652075673031,34.0887514518294,33.9504810113488,34.0887514518294,1392.31060037703,0.0,1.0
2025-07-14,34.0173,34.0405,33.87,33.87,1238,33.9364145379665,33.9595593736026,33.7894647841224,33.7894647841224,1240.95070069602,0.0,1.0
2025-07-15,33.3262,34.05,33.3262,34.05,10685,33.2469578177921,33.9690367847466,33.2469578177921,33.9690367847466,10710.4670734547,0.0,1.0
2025-07-16,33.3929,33.4725,33.33,33.45,3595,33.3134992202457,33.3929099494106,33.2507487822498,33.3704634493326,3603.5684725381,0.0,1.0
2025-07-17,33.9168,33.96,33.77,33.77,4986,33.8361535042847,33.8792507844345,33.6897025615534,33.6897025615534,4997.88383979833,0.0,1.0
2025-07-18,33.6242,34.0786,33.58,34.0786,2730,33.5442492410478,33.9975687804013,33.5001543386723,33.9975687804013,2736.50679555745,0.0,1.0
2025-07-21,33.5111,33.91,33.5111,33.87,5573,33.4314181673222,33.82936967315,33.4314181673222,33.7894647841224,5586.28292001526,0.0,1.0
2025-07-22,34.4523,34.4523,33.969,34.04,3009,34.3703802061417,34.3703802061417,33.8882293844657,33.9590605624897,3016.17177576277,0.0,1.0
2025-07-23,35.0153,35.4963,34.77,35.4963,5368,34.9320415192052,35.4118978097621,34.6873247872435,35.4118978097621,5380.79431448806,0.0,1.0
2025-07-24,34.5934,35.03,34.58,34.97,5060,34.5111447021866,34.9467065659229,34.4977765643623,34.8868492323815,5072.06021447644,0.0,1.0
2025-07-25,34.62,34.7,34.42,34.7,5678,34.5376814533899,34.6174912314452,34.3381570082519,34.6174912314452,5691.53318138286,0.0,1.0
2025-07-28,34.7618,34.95,34.65,34.69,13837,34.6791442849928,34.8668967878677,34.5676101201606,34.6075150091882,13869.9796813657,0.0,1.0
2025-07-29,34.4512,34.4996,34.38,34.38,4431,34.3692828216935,34.4175677374169,34.2982521192243,34.2982521192243,4441.56102971247,0.0,1.0
2025-07-30,33.9039,34.45,33.73,34.31,5535,33.8232841775733,34.3680856750226,33.6497976725258,34.228418563426,5548.1923492346,0.0,1.0
2025-07-31,33.4192,33.87,33.4192,33.87,17356,33.3397366847813,33.7894647841224,33.3397366847813,33.7894647841224,17397.3670123425,0.0,1.0
2025-08-01,32.836,32.87,32.55,32.55,8508,32.7579234027589,32.7918425584323,32.4726034462115,32.4726034462115,8528.27832109991,0.0,1.0
2025-08-04,33.5418,33.5418,33.05,33.05,11599,33.4620451696509,33.4620451696509,32.9714145590565,32.9714145590565,11626.6455390736,0.0,1.0
2025-08-05,33.86,33.95,33.86,33.93,3530,33.7794885618655,33.8692745621776,33.7794885618655,33.8493221176638,3538.41354883435,0.0,1.0
2025-08-06,33.7533,33.86,33.73,33.82,6308,33.6730422703844,33.7794885618655,33.6497976725258,33.7395836728379,6323.03474958841,0.0,1.0
2025-08-07,33.74,34.06,33.6401,34.06,4522,33.6597738947827,33.9790130070035,33.5601114344363,33.9790130070035,4532.77792289772,0.0,1.0
2025-08-08,33.986,34.06,33.88,33.9,5246,33.9051889623024,33.9790130070035,33.7994410063793,33.8193934508931,5258.50353461333,0.0,1.0
2025-08-11,33.8398,34.17,33.7786,34.1,7902,33.7593365929066,34.0887514518294,33.6982821126943,34.0189178960311,7920.83395549265,0.0,1.0
2025-08-12,34.9586,34.9586,34.62,34.62,3374,34.8754763390086,34.8754763390086,34.5376814533899,34.5376814533899,3382.04173194536,0.0,1.0
2025-08-13,35.96,35.96,35.06,35.06,18614,35.8744952358146,35.8744952358146,34.9766352326936,34.9766352326936,18658.3653818705,0.0,1.0
2025-08-14,35.5461,35.5461,35.29,35.4199,8426,35.4615793966015,35.4615793966015,35.2060883446023,35.3356794717194,8446.08287888903,0.0,1.0
2025-08-15,35.2516,35.38,35.2301,35.2301,19126,35.1677796511358,35.2958743449144,35.1463307732835,35.1463307732835,19171.5857039677,0.0,1.0
2025-08-18,35.3572,35.4615,35.3,35.4,10309,35.2731285581687,35.3771805563081,35.2160645668592,35.3158267894282,10333.5708994145,0.0,1.0
2025-08-19,35.2966,35.71,35.23,35.67,12682,35.2126726512918,35.6250896793921,35.1462310110609,35.5851847903645,12712.2268063222,0.0,1.0
2025-08-20,35.0841,35.32,35.0067,35.32,3528,35.0006779283327,35.236017011373,34.9234619680643,35.236017011373,3536.40878195116,0.0,1.0
2025-08-21,35.1121,35.14,34.8499,34.93,12638,35.028611350652,35.0564450107488,34.7670348030761,34.8469443433539,12668.121934892,0.0,1.0
2025-08-22,36.61,36.68,35.36,35.36,10367,36.5229496825132,36.5927832383115,35.2759219004006,35.2759219004006,10391.7091390271,0.0,1.0
2025-08-25,36.37,36.5,36.37,36.4,3234,36.2835203483476,36.4132112376873,36.2835203483476,36.3134490151183,3241.70805012189,0.0,1.0
2025-08-26,36.3112,36.47,36.3112,36.435,4227,36.224860161477,36.3832825709166,36.224860161477,36.3483657930174,4237.07480762686,0.0,1.0
2025-08-27,36.6365,36.65,36.19,36.19,7407,36.549386671494,36.5628545715408,36.1039483477233,36.1039483477233,7424.65415190256,0.0,1.0
2025-08-28,36.53,36.58,36.31,36.3197,4261,36.443139904458,36.4930210157425,36.2236630148061,36.2333399503953,4271.15584464113,0.0,1.0
2025-08-29,36.3586,36.59,36.2606,36.59,5218,36.2721474549747,36.5029972379994,36.1743804768571,36.5029972379994,5230.43679824863,0.0,1.0
2025-09-02,36.1506,36.1506,35.89,35.9584,5624,36.0646420320312,36.0646420320312,35.8046616800163,35.8728990402535,5637.40447553665,0.0,1.0
2025-09-03,36.0053,36.0907,35.9,36.09,10146,35.9196875226384,36.0048844607123,35.8146379022732,36.0041861251543,10170.1823984344,0.0,1.0
2025-09-04,36.4603,36.4603,35.7,35.7,9932,36.3736056353274,36.3736056353274,35.6151134571352,35.6151134571352,9955.6723419328,0.0,1.0
2025-09-05,36.6182,37.0799,36.415,36.89,12626,36.5311301847638,36.9917323663649,36.3284133485036,36.8022839057064,12656.0933335928,0.0,1.0
2025-09-08,36.4997,36.51,36.2984,36.46,7957,36.4129119510196,36.4231874599442,36.2120905969881,36.3733063486597,7975.96504478043,0.0,1.0
2025-09-09,36.1609,36.46,36.095,36.46,15091,36.0749175409558,36.3733063486597,36.0091742362828,36.3733063486597,15126.9685171273,0.0,1.0
2025-09-10,36.0781,36.1625,35.86,36.02,5677,35.9923144206686,36.0765137365169,35.7747330132456,35.934352569356,5690.53079794126,0.0,1.0
2025-09-11,36.8295,36.84,36.38,36.38,5652,36.7419277610521,36.7524027944219,36.2934965706045,36.2934965706045,5665.47121190136,0.0,1.0
2025-09-12,36.26,36.72,36.2,36.72,8382,36.1737819035216,36.6326881273391,36.1139245699802,36.6326881273391,8401.97800745881,0.0,1.0
2025-09-15,36.1893,36.3014,36.16,36.17,5540,36.1032500121654,36.2150834636652,36.0740196809526,36.0839959032095,5553.20426644258,0.0,1.0
2025-09-16,36.3801,36.3801,36.13,36.13,2596,36.293596332827,36.293596332827,36.0440910141819,36.0440910141819,2602.18741438357,0.0,1.0
2025-09-17,36.2155,37.0,36.03,36.6,4274,36.1293877144784,36.9120223505323,35.9443287916129,36.5129734602563,4284.18682938188,0.0,1.0
2025-09-18,36.6557,36.68,36.39,36.39,8681,36.5685410182272,36.5927832383115,36.3034727928614,36.3034727928614,8701.69065649605,0.0,1.0
2025-09-19,36.01,36.3701,35.97,36.29,8312,35.9243763470991,36.2836201105701,35.8844714580715,36.2037105702923,8331.81116654708,0.0,1.0
2025-09-22,36.27,36.27,35.97,36.18,10596,36.1837581257786,36.1837581257786,35.8844714580715,36.0939721254664,10621.2549471526,0.0,1.0
2025-09-23,36.2094,36.6362,36.1556,36.5253,2263,36.1233022189017,36.5490873848263,36.0696301431596,36.4384510799972,2268.39372833205,0.0,1.0
2025-09-24,36.1774,36.27,36.15,36.25,9124,36.1774,36.27,36.15,36.25,9124,0.08622672,1.0
2025-09-25,35.7527,35.9716,35.69,35.9716,4050,35.7527,35.9716,35.69,35.9716,4050,0.0,1.0
2025-09-26,36.1549,36.17,35.98,36.0,23377,36.1549,36.17,35.98,36.0,23377,0.0,1.0
2025-09-29,35.9457,35.99,35.82,35.83,6826,35.9457,35.99,35.82,35.83,6826,0.0,1.0
2025-09-30,35.8792,35.91,35.55,35.91,5060,35.8792,35.91,35.55,35.91,5060,0.0,1.0
2025-10-01,36.0635,36.14,35.845,35.88,48298,36.0635,36.14,35.845,35.88,48298,0.0,1.0
2025-10-02,36.0561,36.0561,36.0103,36.0103,1267,36.0561,36.0561,36.0103,36.0103,1267,0.0,1.0
2025-10-03,36.2816,36.53,36.27,36.28,8686,36.2816,36.53,36.27,36.28,8686,0.0,1.0
2025-10-06,36.1609,36.3696,36.13,36.2935,2070,36.1609,36.3696,36.13,36.2935,2070,0.0,1.0
2025-10-07,35.6569,36.028,35.61,36.028,1869,35.6569,36.028,35.61,36.028,1869,0.0,1.0
2025-10-08,35.72,35.84,35.72,35.72,7517,35.72,35.84,35.72,35.72,7517,0.0,1.0
2025-10-09,35.3414,35.58,35.3072,35.58,4294,35.3414,35.58,35.3072,35.58,4294,0.0,1.0
2025-10-10,34.0845,35.24,34.0845,35.24,17454,34.0845,35.24,34.0845,35.24,17454,0.0,1.0
2025-10-13,34.7124,34.7124,34.41,34.46,5682,34.7124,34.7124,34.41,34.46,5682,0.0,1.0
2025-10-14,35.1082,35.22,34.26,34.26,10912,35.1082,35.22,34.26,34.26,10912,0.0,1.0
2025-10-15,35.1603,35.5332,35.16,35.5332,5693,35.1603,35.5332,35.16,35.5332,5693,0.0,1.0
2025-10-16,34.899,35.25,34.7476,35.25,4580,34.899,35.25,34.7476,35.25,4580,0.0,1.0
2025-10-17,34.93,34.95,34.78,34.84,7523,34.93,34.95,34.78,34.84,7523,0.0,1.0
2025-10-20,35.3147,35.37,35.13,35.13,17889,35.3147,35.37,35.13,35.13,17889,0.0,1.0
2025-10-21,35.569,35.66,35.235,35.235,5717,35.569,35.66,35.235,35.235,5717,0.0,1.0
2025-10-22,35.2999,35.5232,35.2358,35.45,4538,35.2999,35.5232,35.2358,35.45,4538,0.0,1.0
2025-10-23,35.6473,35.6501,35.29,35.31,18567,35.6473,35.6501,35.29,35.31,18567,0.0,1.0
2025-10-24,35.5567,35.8355,35.5567,35.83,9454,35.5567,35.8355,35.5567,35.83,9454,0.0,1.0
2025-10-27,35.6159,35.83,35.561,35.82,9484,35.6159,35.83,35.561,35.82,9484,0.0,1.0
2025-10-28,35.4406,35.67,35.39,35.48,17461,35.4406,35.67,35.39,35.48,17461,0.0,1.0
2025-10-29,34.8536,35.49,34.72,35.34,16927,34.8536,35.49,34.72,35.34,16927,0.0,1.0
2025-10-30,34.4792,34.87,34.4792,34.87,1032,34.4792,34.87,34.4792,34.87,1032,0.0,1.0
2025-10-31,34.5894,34.5894,34.4368,34.51,7695,34.5894,34.5894,34.4368,34.51,7695,0.0,1.0
2025-11-03,34.5145,34.88,34.23,34.88,8736,34.5145,34.88,34.23,34.88,8736,0.0,1.0
2025-11-04,34.1506,34.3,34.02,34.02,11285,34.1506,34.3,34.02,34.02,11285,0.0,1.0
2025-11-05,34.57,34.63,34.18,34.23,36203,34.57,34.63,34.18,34.23,36203,0.0,1.0
2025-11-06,34.0769,34.45,34.06,34.45,2286,34.0769,34.45,34.06,34.45,2286,0.0,1.0
2025-11-07,34.4118,34.4118,34.16,34.254,6657,34.4118,34.4118,34.16,34.254,6657,0.0,1.0
2025-11-10,34.589,34.655,34.34,34.4605,6124,34.589,34.655,34.34,34.4605,6124,0.0,1.0
2025-11-11,34.8538,34.92,34.81,34.86,2538,34.8538,34.92,34.81,34.86,2538,0.0,1.0
2025-11-12,34.84,35.17,34.84,35.17,4942,34.84,35.17,34.84,35.17,4942,0.0,1.0
2025-11-13,34.408,34.99,34.38,34.96,3400,34.408,34.99,34.38,34.96,3400,0.0,1.0
2025-11-14,34.2161,34.34,34.1443,34.1443,7798,34.2161,34.34,34.1443,34.1443,7798,0.0,1.0
2025-11-17,33.4281,34.1703,33.37,34.1703,20119,33.4281,34.1703,33.37,34.1703,20119,0.0,1.0
2025-11-18,33.5871,33.62,33.293,33.293,18479,33.5871,33.62,33.293,33.293,18479,0.0,1.0
2025-11-19,33.4081,33.479,33.34,33.382,9550,33.4081,33.479,33.34,33.382,9550,0.0,1.0
2025-11-20,32.9469,33.77,32.94,33.69,7240,32.9469,33.77,32.94,33.69,7240,0.0,1.0
2025-11-21,34.0177,34.1856,33.48,33.48,13012,34.0177,34.1856,33.48,33.48,13012,0.0,1.0
2025-11-24,34.1506,34.23,33.91,33.91,21409,34.1506,34.23,33.91,33.91,21409,0.0,1.0
2025-11-25,34.8867,34.98,34.53,34.53,9591,34.8867,34.98,34.53,34.53,9591,0.0,1.0
2025-11-26,35.1218,35.3701,35.1218,35.22,9893,35.1218,35.3701,35.1218,35.22,9893,0.0,1.0