date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-02,26.4942,26.4942,26.0,26.11,29000,19.8461781270669,19.8461781270669,19.4759846043187,19.5583830007216,38714.3456579241,0.0,1.0
2023-11-03,26.9162,26.9162,26.9162,26.9162,2,20.1622883387216,20.1622883387216,20.1622883387216,20.1622883387216,2.66995487296028,0.0,1.0
2023-11-06,26.8488,26.8488,26.8488,26.8488,21,20.1118005940166,20.1118005940166,20.1118005940166,20.1118005940166,28.0345261660829,0.0,1.0
2023-11-07,26.7681,26.7681,26.7681,26.7681,2,20.0513501341101,20.0513501341101,20.0513501341101,20.0513501341101,2.66995487296028,0.0,1.0
2023-11-08,26.8497,26.8497,26.8497,26.8497,21,20.1124747627144,20.1124747627144,20.1124747627144,20.1124747627144,28.034526166083,0.0,1.0
2023-11-09,26.4652,26.4652,26.4652,26.4652,21,19.8244549134698,19.8244549134698,19.8244549134698,19.8244549134698,28.0345261660829,0.0,1.0
2023-11-10,26.8314,26.8314,26.8314,26.8314,0,20.0987666658583,20.0987666658583,20.0987666658583,20.0987666658583,0,0.0,1.0
2023-11-13,26.6589,26.6589,26.6589,26.6589,1,19.969550998772,19.969550998772,19.969550998772,19.969550998772,1.33497743648014,0.0,1.0
2023-11-14,27.8629,27.8681,27.8629,27.8681,1000,20.8714389012181,20.875334098139,20.8714389012181,20.875334098139,1334.97743648014,0.0,1.0
2023-11-15,28.0429,28.0429,28.0429,28.0429,1000,21.0062726407865,21.0062726407865,21.0062726407865,21.0062726407865,1334.97743648014,0.0,1.0
2023-11-16,27.783,27.9399,27.783,27.9399,110,20.8115877023764,20.9291177787001,20.8115877023764,20.9291177787001,146.847518012815,0.0,1.0
2023-11-17,28.1005,28.1005,28.1005,28.1005,0,21.0494194374483,21.0494194374483,21.0494194374483,21.0494194374483,0,0.0,1.0
2023-11-20,28.2053,28.2053,28.2053,28.2053,0,21.1279226369304,21.1279226369304,21.1279226369304,21.1279226369304,0,0.0,1.0
2023-11-21,28.0521,28.0521,28.0521,28.0521,22,21.0131641430311,21.0131641430311,21.0131641430311,21.0131641430311,29.369503602563,0.0,1.0
2023-11-22,28.1148,28.12,28.1148,28.12,109,21.0601312289807,21.0640264259016,21.0601312289807,21.0640264259016,145.512540576335,0.0,1.0
2023-11-24,28.0114,28.0114,28.0114,28.0114,11,20.982676736362,20.982676736362,20.982676736362,20.982676736362,14.6847518012815,0.0,1.0
2023-11-27,27.8854,27.8854,27.8854,27.8854,1,20.8882931186642,20.8882931186642,20.8882931186642,20.8882931186642,1.33497743648014,0.0,1.0
2023-11-28,28.0322,28.0322,28.0322,28.0322,1,20.9982575240455,20.9982575240455,20.9982575240455,20.9982575240455,1.33497743648014,0.0,1.0
2023-11-29,28.4576,28.4576,28.4576,28.4576,3,21.3169145952254,21.3169145952254,21.3169145952254,21.3169145952254,4.00493230944041,0.0,1.0
2023-11-30,28.4746,28.4746,28.4746,28.4746,3,21.3296488928513,21.3296488928513,21.3296488928513,21.3296488928513,4.00493230944041,0.0,1.0
2023-12-01,29.0838,29.0838,29.0838,29.0838,0,21.7859861936571,21.7859861936571,21.7859861936571,21.7859861936571,0,0.0,1.0
2023-12-04,29.196,29.196,29.196,29.196,0,21.870032557988,21.870032557988,21.870032557988,21.870032557988,0,0.0,1.0
2023-12-05,29.0588,29.45,29.0588,29.45,112,21.7672592853837,22.0602979460456,21.7672592853837,22.0602979460456,149.517472885775,0.0,1.0
2023-12-06,28.5681,28.5681,28.5681,28.5681,112,21.3996875297937,21.3996875297937,21.3996875297937,21.3996875297937,149.517472885776,0.0,1.0
2023-12-07,28.8591,28.8591,28.8591,28.8591,1,21.6176687420959,21.6176687420959,21.6176687420959,21.6176687420959,1.33497743648014,0.0,1.0
2023-12-08,29.1215,29.1215,29.1215,29.1215,6,21.8142263713333,21.8142263713333,21.8142263713333,21.8142263713333,8.00986461888084,0.0,1.0
2023-12-11,29.0894,29.0894,29.0894,29.0894,1,21.7901810211103,21.7901810211103,21.7901810211103,21.7901810211103,1.33497743648014,0.0,1.0
2023-12-12,29.19,29.19,29.19,29.19,1,21.8655381000024,21.8655381000024,21.8655381000024,21.8655381000024,1.33497743648014,0.0,1.0
2023-12-13,30.1724,30.1724,30.1724,30.1724,0,22.6014306875133,22.6014306875133,22.6014306875133,22.6014306875133,0,0.0,1.0
2023-12-14,30.7424,30.7424,30.7424,30.7424,0,23.0284041961464,23.0284041961464,23.0284041961464,23.0284041961464,0,0.0,1.0
2023-12-15,30.2108,30.2108,30.2108,30.2108,0,22.6301952186212,22.6301952186212,22.6301952186212,22.6301952186212,0,0.0,1.0
2023-12-18,29.9781,29.9781,29.9781,29.9781,1,22.4558851564125,22.4558851564125,22.4558851564125,22.4558851564125,1.33497743648014,0.0,1.0
2023-12-19,30.4527,30.4527,30.4527,30.4527,1,22.8113967830744,22.8113967830744,22.8113967830744,22.8113967830744,1.33497743648014,0.0,1.0
2023-12-20,30.3274,30.3274,30.3274,30.3274,1,22.7175375188082,22.7175375188082,22.7175375188082,22.7175375188082,1.33497743648014,0.0,1.0
2023-12-21,30.6423,30.6423,30.6423,30.6423,1,22.9534216554198,22.9534216554198,22.9534216554198,22.9534216554198,1.33497743648014,0.0,1.0
2023-12-22,30.6962,30.6962,30.6962,30.6962,5,22.9937968696572,22.9937968696572,22.9937968696572,22.9937968696572,6.67488718240069,0.0,1.0
2023-12-26,30.2564,30.2564,30.2564,30.2564,1,23.272378357132,23.272378357132,23.272378357132,23.272378357132,1.30009917919402,0.8117,1.0
2023-12-27,30.2605,30.2605,30.2605,30.2605,1,23.275531962692,23.275531962692,23.275531962692,23.275531962692,1.30009917919402,0.0,1.0
2023-12-28,30.1619,30.1619,30.1619,30.1619,2,23.1996915948355,23.1996915948355,23.1996915948355,23.1996915948355,2.60019835838804,0.0,1.0
2023-12-29,29.652,30.07,29.652,30.07,302,22.8074907472693,23.1290046799672,22.8074907472693,23.1290046799672,392.629952116594,0.0,1.0
2024-01-02,29.503,29.503,29.503,29.503,35,22.692884106188,22.692884106188,22.692884106188,22.692884106188,45.5034712717906,0.0,1.0
2024-01-03,28.9825,28.9825,28.9825,28.9825,35,22.2925300344912,22.2925300344912,22.2925300344912,22.2925300344912,45.5034712717906,0.0,1.0
2024-01-04,29.0586,29.0586,29.0586,29.0586,147,22.3510640303723,22.3510640303723,22.3510640303723,22.3510640303723,191.114579341521,0.0,1.0
2024-01-05,29.3115,29.3115,29.3115,29.3115,43,22.5455876513754,22.5455876513754,22.5455876513754,22.5455876513754,55.9042647053429,0.0,1.0
2024-01-08,29.9184,29.9184,29.9184,29.9184,1,23.0123981914577,23.0123981914577,23.0123981914577,23.0123981914577,1.30009917919402,0.0,1.0
2024-01-09,29.8683,29.8683,29.8683,29.8683,30,22.9738626698592,22.9738626698592,22.9738626698592,22.9738626698592,39.0029753758205,0.0,1.0
2024-01-10,29.9148,29.9148,29.9148,29.9148,10,23.0096291719416,23.0096291719416,23.0096291719416,23.0096291719416,13.0009917919402,0.0,1.0
2024-01-11,29.7705,29.7705,29.7705,29.7705,1,22.8986376396729,22.8986376396729,22.8986376396729,22.8986376396729,1.30009917919402,0.0,1.0
2024-01-12,29.9121,29.9121,29.9121,29.9121,1,23.0075524073046,23.0075524073046,23.0075524073046,23.0075524073046,1.30009917919402,0.0,1.0
2024-01-16,29.5584,29.5584,29.5584,29.5584,51,22.7354962398518,22.7354962398518,22.7354962398518,22.7354962398518,66.3050581388949,0.0,1.0
2024-01-17,29.2969,29.2969,29.2969,29.2969,51,22.5343577388937,22.5343577388937,22.5343577388937,22.5343577388937,66.3050581388948,0.0,1.0
2024-01-18,29.3618,29.3618,29.3618,29.3618,21,22.5842770073915,22.5842770073915,22.5842770073915,22.5842770073915,27.3020827630744,0.0,1.0
2024-01-19,29.4759,29.4759,29.4759,29.4759,1,22.6720395426088,22.6720395426088,22.6720395426088,22.6720395426088,1.30009917919402,0.0,1.0
2024-01-22,29.5784,29.5784,29.5784,29.5784,1,22.7508796816077,22.7508796816077,22.7508796816077,22.7508796816077,1.30009917919402,0.0,1.0
2024-01-23,29.7466,29.7466,29.7466,29.7466,2,22.8802544267746,22.8802544267746,22.8802544267746,22.8802544267746,2.60019835838804,0.0,1.0
2024-01-24,29.6925,29.6925,29.6925,29.6925,2,22.838642216825,22.838642216825,22.838642216825,22.838642216825,2.60019835838803,0.0,1.0
2024-01-25,29.945,29.945,29.945,29.945,4,23.032858168993,23.032858168993,23.032858168993,23.032858168993,5.20039671677607,0.0,1.0
2024-01-26,30.116,30.116,30.116,30.116,4,23.1643865960058,23.1643865960058,23.1643865960058,23.1643865960058,5.20039671677606,0.0,1.0
2024-01-29,30.3164,30.3164,30.3164,30.3164,51,23.3185286823997,23.3185286823997,23.3185286823997,23.3185286823997,66.3050581388949,0.0,1.0
2024-01-30,29.8221,29.8221,29.8221,29.8221,1,22.9383269194031,22.9383269194031,22.9383269194031,22.9383269194031,1.30009917919402,0.0,1.0
2024-01-31,29.2196,29.2196,29.2196,29.2196,56,22.4749007365072,22.4749007365072,22.4749007365072,22.4749007365072,72.8055540348649,0.0,1.0
2024-02-01,29.544,29.544,29.544,29.544,56,22.7244201617876,22.7244201617876,22.7244201617876,22.7244201617876,72.8055540348649,0.0,1.0
2024-02-02,29.2684,29.2684,29.2684,29.2684,53,22.5124363343915,22.5124363343915,22.5124363343915,22.5124363343915,68.905256497283,0.0,1.0
2024-02-05,28.8078,28.8078,28.8078,28.8078,53,22.1581556707536,22.1581556707536,22.1581556707536,22.1581556707536,68.9052564972829,0.0,1.0
2024-02-06,28.8428,28.8428,28.8428,28.8428,11,22.1850766938264,22.1850766938264,22.1850766938264,22.1850766938264,14.3010909711342,0.0,1.0
2024-02-07,28.217,28.217,28.217,28.217,12,21.7037288012848,21.7037288012848,21.7037288012848,21.7037288012848,15.6011901503283,0.0,1.0
2024-02-08,28.2821,28.2821,28.2821,28.2821,12,21.7538019042002,21.7538019042002,21.7538019042002,21.7538019042002,15.6011901503282,0.0,1.0
2024-02-09,28.4934,28.4934,28.4934,28.4934,57,21.9163279663511,21.9163279663511,21.9163279663511,21.9163279663511,74.1056532140591,0.0,1.0
2024-02-12,28.8948,28.8948,28.8948,28.8948,10,22.2250736423917,22.2250736423917,22.2250736423917,22.2250736423917,13.0009917919402,0.0,1.0
2024-02-13,27.9364,27.9364,27.9364,27.9364,11,21.4878991134498,21.4878991134498,21.4878991134498,21.4878991134498,14.3010909711342,0.0,1.0
2024-02-14,28.2582,28.2582,28.2582,28.2582,11,21.735418691302,21.735418691302,21.735418691302,21.735418691302,14.3010909711342,0.0,1.0
2024-02-15,29.007,29.007,29.007,29.007,4,22.3113747506422,22.3113747506422,22.3113747506422,22.3113747506422,5.20039671677606,0.0,1.0
2024-02-16,28.8068,28.96,28.8068,28.96,3720,22.1573864986658,22.2752236625158,22.1573864986658,22.2752236625158,4836.36894660174,0.0,1.0
2024-02-20,28.5404,28.5404,28.5404,28.5404,6,21.9524790544774,21.9524790544774,21.9524790544774,21.9524790544774,7.80059507516413,0.0,1.0
2024-02-21,28.5415,28.5415,28.5415,28.5415,3,21.953325143774,21.953325143774,21.953325143774,21.953325143774,3.90029753758206,0.0,1.0
2024-02-22,28.9097,28.9097,28.9097,28.9097,2,22.2365343064998,22.2365343064998,22.2365343064998,22.2365343064998,2.60019835838804,0.0,1.0
2024-02-23,29.0434,29.0434,29.0434,29.0434,2,22.3393726146379,22.3393726146379,22.3393726146379,22.3393726146379,2.60019835838803,0.0,1.0
2024-02-26,28.8904,28.8904,28.8904,28.8904,50,22.2216892852054,22.2216892852054,22.2216892852054,22.2216892852054,65.0049589597008,0.0,1.0
2024-02-27,28.8158,28.8158,28.8158,28.8158,2,22.1643090474559,22.1643090474559,22.1643090474559,22.1643090474559,2.60019835838804,0.0,1.0
2024-02-28,28.5572,28.5572,28.5572,28.5572,2,21.9654011455524,21.9654011455524,21.9654011455524,21.9654011455524,2.60019835838803,0.0,1.0
2024-02-29,28.94,28.94,28.37,28.37,280,22.25984022076,22.25984022076,21.8214121307173,21.8214121307173,364.027770174324,0.0,1.0
2024-03-01,29.1886,29.1886,29.1886,29.1886,38,22.4510564017856,22.4510564017856,22.4510564017856,22.4510564017856,49.4037688093726,0.0,1.0
2024-03-04,28.9277,28.9277,28.9277,28.9277,5,22.2503794040801,22.2503794040801,22.2503794040801,22.2503794040801,6.50049589597009,0.0,1.0
2024-03-05,28.9086,28.9086,28.9086,28.9086,5,22.2356882172032,22.2356882172032,22.2356882172032,22.2356882172032,6.50049589597009,0.0,1.0
2024-03-06,29.1236,29.1236,29.1236,29.1236,4,22.4010602160789,22.4010602160789,22.4010602160789,22.4010602160789,5.20039671677608,0.0,1.0
2024-03-07,29.3649,29.3649,29.3649,29.3649,10,22.5866614408636,22.5866614408636,22.5866614408636,22.5866614408636,13.0009917919402,0.0,1.0
2024-03-08,29.0348,29.0348,29.0348,29.0348,16,22.3327577346828,22.3327577346828,22.3327577346828,22.3327577346828,20.8015868671043,0.0,1.0
2024-03-11,29.07,29.07,29.07,29.07,5,22.3598325921732,22.3598325921732,22.3598325921732,22.3598325921732,6.50049589597008,0.0,1.0
2024-03-12,29.1475,29.1475,29.1475,29.1475,3,22.4194434289772,22.4194434289772,22.4194434289772,22.4194434289772,3.90029753758206,0.0,1.0
2024-03-13,29.1849,29.1849,29.1849,29.1849,3,22.4482104650607,22.4482104650607,22.4482104650607,22.4482104650607,3.90029753758206,0.0,1.0
2024-03-14,28.5671,28.5671,28.5671,28.5671,2,21.9730159492215,21.9730159492215,21.9730159492215,21.9730159492215,2.60019835838804,0.0,1.0
2024-03-15,28.9034,28.9034,28.9034,28.9034,1,22.2316885223467,22.2316885223467,22.2316885223467,22.2316885223467,1.30009917919402,0.0,1.0
2024-03-18,28.7877,28.7877,28.7877,28.7877,3,22.1426953117889,22.1426953117889,22.1426953117889,22.1426953117889,3.90029753758206,0.0,1.0
2024-03-19,28.7375,28.81,28.7375,28.81,1117,22.1040828729817,22.1598478493467,22.1040828729817,22.1598478493467,1452.21078315971,0.0,1.0
2024-03-20,29.1707,29.1707,29.1707,29.1707,2,22.437288221414,22.437288221414,22.437288221414,22.437288221414,2.60019835838804,0.0,1.0
2024-03-21,29.4386,29.55,29.4386,29.55,413,22.6433494237341,22.7290351943143,22.6433494237341,22.7290351943143,536.940961007129,0.0,1.0
2024-03-22,29.1861,29.1861,29.1861,29.1861,39,22.4491334715661,22.4491334715661,22.4491334715661,22.4491334715661,50.7038679885666,0.0,1.0
2024-03-25,29.3961,29.3961,29.3961,29.3961,25,22.6106596100028,22.6106596100028,22.6106596100028,22.6106596100028,32.5024794798505,0.0,1.0
2024-03-26,28.4992,28.55,28.4992,28.55,217,22.320835567322,22.3606225945656,22.320835567322,22.3606225945656,277.065183395461,0.5201,1.0
2024-03-27,28.9833,28.9833,28.9833,28.9833,3,22.6999871399325,22.6999871399325,22.6999871399325,22.6999871399325,3.83039424049024,0.0,1.0
2024-03-28,29.2694,29.28,29.1873,29.24,667,22.9240632913968,22.9323653088925,22.8597618162649,22.9010369409842,851.624319468996,0.0,1.0
2024-04-01,29.1396,29.25,29.1396,29.25,241,22.8224027375343,22.9088690329612,22.8224027375343,22.9088690329612,307.708337319382,0.0,1.0
2024-04-02,28.7222,28.7546,28.7222,28.7546,234,22.4954912184109,22.5208671964167,22.4954912184109,22.5208671964167,298.770750758239,0.0,1.0
2024-04-03,28.7453,28.81,28.7453,28.7924,220,22.513583350878,22.5642569859697,22.513583350878,22.55047250409,280.895577635951,0.0,1.0
2024-04-04,28.6169,28.6169,28.6169,28.6169,2,22.4130192898923,22.4130192898923,22.4130192898923,22.4130192898923,2.55359616032682,0.0,1.0
2024-04-05,28.7136,28.7136,28.51,28.51,1002,22.4887556193106,22.4887556193106,22.3292942266573,22.3292942266573,1279.35167632374,0.0,1.0
2024-04-08,28.72,28.72,28.72,28.72,70,22.493768158176,22.493768158176,22.493768158176,22.493768158176,89.3758656114388,0.0,1.0
2024-04-09,28.8692,28.8692,28.8692,28.8692,2,22.610622970474,22.610622970474,22.610622970474,22.610622970474,2.55359616032683,0.0,1.0
2024-04-10,28.1164,28.1164,28.1164,28.1164,2,22.0210230864394,22.0210230864394,22.0210230864394,22.0210230864394,2.55359616032682,0.0,1.0
2024-04-11,28.4822,28.4822,28.4822,28.4822,4,22.307521010961,22.307521010961,22.307521010961,22.307521010961,5.10719232065365,0.0,1.0
2024-04-12,28.1157,28.1157,28.1157,28.1157,78,22.020474840001,22.020474840001,22.020474840001,22.020474840001,99.5902502527462,0.0,1.0
2024-04-15,27.832,28.0199,27.832,28.0199,102,21.7982783906112,21.9454433988605,21.7982783906112,21.9454433988605,130.233404176668,0.0,1.0
2024-04-16,27.6585,27.6585,27.6585,27.6585,1,21.6623915948088,21.6623915948088,21.6623915948088,21.6623915948088,1.27679808016342,0.0,1.0
2024-04-17,27.8542,27.8542,27.8542,27.8542,2,21.8156656348003,21.8156656348003,21.8156656348003,21.8156656348003,2.55359616032683,0.0,1.0
2024-04-18,28.0271,28.0271,28.0271,28.0271,5,21.951082505084,21.951082505084,21.951082505084,21.951082505084,6.38399040081708,0.0,1.0
2024-04-19,28.3327,28.3327,28.3327,28.3327,2,22.1904312359036,22.1904312359036,22.1904312359036,22.1904312359036,2.55359616032683,0.0,1.0
2024-04-22,28.5669,28.5669,28.5669,28.5669,3,22.3738588300069,22.3738588300069,22.3738588300069,22.3738588300069,3.83039424049023,0.0,1.0
2024-04-23,28.6735,28.6735,28.6735,28.6735,8,22.4573489304825,22.4573489304825,22.4573489304825,22.4573489304825,10.2143846413073,0.0,1.0
2024-04-24,28.6516,28.6516,28.6516,28.6516,9,22.4401966490527,22.4401966490527,22.4401966490527,22.4401966490527,11.4911827214707,0.0,1.0
2024-04-25,28.3981,28.3981,28.3981,28.3981,24,22.2416531174337,22.2416531174337,22.2416531174337,22.2416531174337,30.643153923922,0.0,1.0
2024-04-26,28.6767,28.6767,28.6767,28.6767,24,22.4598551999152,22.4598551999152,22.4598551999152,22.4598551999152,30.6431539239219,0.0,1.0
2024-04-29,28.7073,28.7073,28.7073,28.7073,15,22.4838214013651,22.4838214013651,22.4838214013651,22.4838214013651,19.1519712024512,0.0,1.0
2024-04-30,28.4365,28.4365,28.4365,28.4365,20,22.2717283506257,22.2717283506257,22.2717283506257,22.2717283506257,25.5359616032683,0.0,1.0
2024-05-01,28.6862,28.6862,28.6862,28.6862,26,22.4672956872934,22.4672956872934,22.4672956872934,22.4672956872934,33.1967500842488,0.0,1.0
2024-05-02,28.82,28.82,28.82,28.82,5,22.5720890779468,22.5720890779468,22.5720890779468,22.5720890779468,6.38399040081706,0.0,1.0
2024-05-03,28.8948,28.8948,28.8948,28.8948,85,22.6306731259353,22.6306731259353,22.6306731259353,22.6306731259353,108.52783681389,0.0,1.0
2024-05-06,29.4095,29.4095,29.4095,29.4095,9,23.0337908999957,23.0337908999957,23.0337908999957,23.0337908999957,11.4911827214707,0.0,1.0
2024-05-07,29.3304,29.3304,29.3304,29.3304,25,22.971839052457,22.971839052457,22.971839052457,22.971839052457,31.9199520040853,0.0,1.0
2024-05-08,29.2927,29.353,29.2927,29.353,104,22.9423120657034,22.9895395803252,22.9423120657034,22.9895395803252,132.787000336995,0.0,1.0
2024-05-09,29.3568,29.3568,29.3568,29.3568,0,22.9925157752765,22.9925157752765,22.9925157752765,22.9925157752765,0,0.0,1.0
2024-05-10,29.1995,29.1995,29.1995,29.1995,5,22.869316968477,22.869316968477,22.869316968477,22.869316968477,6.38399040081707,0.0,1.0
2024-05-13,29.2187,29.2187,29.2187,29.2187,7,22.884354585073,22.884354585073,22.884354585073,22.884354585073,8.93758656114389,0.0,1.0
2024-05-14,29.5276,29.65,29.5276,29.65,200,23.126287906245,23.2221527120445,23.126287906245,23.2221527120445,255.359616032683,0.0,1.0
2024-05-15,29.6216,29.6216,29.59,29.59,100,23.1999095708296,23.1999095708296,23.175160160182,23.175160160182,127.679808016341,0.0,1.0
2024-05-16,29.7007,29.7007,29.7007,29.7007,8,23.2618614183683,23.2618614183683,23.2618614183683,23.2618614183683,10.2143846413073,0.0,1.0
2024-05-17,29.685,29.685,29.685,29.685,1,23.2495650339643,23.2495650339643,23.2495650339643,23.2495650339643,1.27679808016341,0.0,1.0
2024-05-20,29.4411,29.4411,29.4411,29.4411,8,23.0585403106433,23.0585403106433,23.0585403106433,23.0585403106433,10.2143846413073,0.0,1.0
2024-05-21,29.378,29.378,29.378,29.378,1,23.0091198102679,23.0091198102679,23.0091198102679,23.0091198102679,1.27679808016341,0.0,1.0
2024-05-22,29.246,29.246,29.246,29.246,1,22.9057361961704,22.9057361961704,22.9057361961704,22.9057361961704,1.27679808016341,0.0,1.0
2024-05-23,28.5376,28.5376,28.5376,28.5376,0,22.350910800514,22.350910800514,22.350910800514,22.350910800514,0,0.0,1.0
2024-05-24,28.8074,28.8074,28.8074,28.8074,6,22.5622206420557,22.5622206420557,22.5622206420557,22.5622206420557,7.66078848098047,0.0,1.0
2024-05-28,28.688,28.688,28.688,28.688,0,22.4687054638493,22.4687054638493,22.4687054638493,22.4687054638493,0,0.0,1.0
2024-05-29,28.4217,28.4217,28.4217,28.4217,0,22.2601368544996,22.2601368544996,22.2601368544996,22.2601368544996,0,0.0,1.0
2024-05-30,28.8063,28.8063,28.8063,28.8063,2,22.5613591119382,22.5613591119382,22.5613591119382,22.5613591119382,2.55359616032682,0.0,1.0
2024-05-31,29.1304,29.1304,29.1304,29.1304,20,22.8151972129154,22.8151972129154,22.8151972129154,22.8151972129154,25.5359616032682,0.0,1.0
2024-06-03,29.3618,29.3618,29.3618,29.3618,4,22.996431821265,22.996431821265,22.996431821265,22.996431821265,5.10719232065366,0.0,1.0
2024-06-04,29.1013,29.1013,29.1013,29.1013,22,22.7924058252621,22.7924058252621,22.7924058252621,22.7924058252621,28.089557763595,0.0,1.0
2024-06-05,29.4152,29.4152,29.4152,29.4152,20,23.0382551924226,23.0382551924226,23.0382551924226,23.0382551924226,25.5359616032683,0.0,1.0
2024-06-06,29.1589,29.1589,29.1589,29.1589,23,22.83751867505,22.83751867505,22.83751867505,22.83751867505,29.3663558437586,0.0,1.0
2024-06-07,29.0068,29.0068,29.0068,29.0068,3,22.7183925560786,22.7183925560786,22.7183925560786,22.7183925560786,3.83039424049025,0.0,1.0
2024-06-10,28.9738,29.26,28.9738,29.26,337,22.6925466525543,22.9167011249383,22.6925466525543,22.9167011249383,430.28095301507,0.0,1.0
2024-06-11,28.7414,28.7414,28.7414,28.7414,100,22.5105288350069,22.5105288350069,22.5105288350069,22.5105288350069,127.679808016341,0.0,1.0
2024-06-12,29.198,29.32,29.198,29.32,231,22.8681421546804,22.9636936768008,22.8681421546804,22.9636936768008,294.940356517749,0.0,1.0
2024-06-13,29.3516,29.3516,29.26,29.26,309,22.9884430874484,22.9884430874484,22.9167011249383,22.9167011249383,394.530606770495,0.0,1.0
2024-06-14,29.1346,29.15,29.1346,29.15,200,22.8184866915457,22.8305481131904,22.8184866915457,22.8305481131904,255.359616032683,0.0,1.0
2024-06-17,29.3869,29.3869,29.3869,29.3869,47,23.0160903721275,23.0160903721275,23.0160903721275,23.0160903721275,60.0095097676804,0.0,1.0
2024-06-18,29.2169,29.2169,29.2169,29.2169,27,22.8829448085171,22.8829448085171,22.8829448085171,22.8829448085171,34.4735481644122,0.0,1.0
2024-06-20,29.3217,29.3217,29.3217,29.3217,6,22.9650251324369,22.9650251324369,22.9650251324369,22.9650251324369,7.66078848098049,0.0,1.0
2024-06-21,29.4394,29.4394,29.3,29.3,452,23.0572088550072,23.0572088550072,22.9480294928467,22.9480294928467,577.112732233862,0.0,1.0
2024-06-24,29.528,29.528,29.528,29.528,90,23.1266011899241,23.1266011899241,23.1266011899241,23.1266011899241,114.911827214707,0.0,1.0
2024-06-25,29.3115,29.3115,29.3115,29.3115,5,22.9570363986203,22.9570363986203,22.9570363986203,22.9570363986203,6.38399040081707,0.0,1.0
2024-06-26,29.3415,29.3415,29.3415,29.3415,3,22.9805326745515,22.9805326745515,22.9805326745515,22.9805326745515,3.83039424049025,0.0,1.0
2024-06-27,28.9535,28.9535,28.9535,28.9535,3,22.6766475058408,22.6766475058408,22.6766475058408,22.6766475058408,3.83039424049024,0.0,1.0
2024-06-28,29.3748,29.3748,29.3748,29.3748,7,23.0066135408352,23.0066135408352,23.0066135408352,23.0066135408352,8.9375865611439,0.0,1.0
2024-07-01,28.9029,28.9029,28.9029,28.9029,20,22.6370171204368,22.6370171204368,22.6370171204368,22.6370171204368,25.5359616032682,0.0,1.0
2024-07-02,29.3651,29.3651,29.3651,29.3651,7,22.9990164116174,22.9990164116174,22.9990164116174,22.9990164116174,8.93758656114391,0.0,1.0
2024-07-03,29.3263,29.3263,29.3263,29.3263,5,22.9686278947464,22.9686278947464,22.9686278947464,22.9686278947464,6.38399040081706,0.0,1.0
2024-07-05,29.4759,29.4759,29.4759,29.4759,7,23.0857959907235,23.0857959907235,23.0857959907235,23.0857959907235,8.9375865611439,0.0,1.0
2024-07-08,29.6455,29.6455,29.6455,29.6455,183,23.2186282706548,23.2186282706548,23.2186282706548,23.2186282706548,233.654048669905,0.0,1.0
2024-07-09,29.7181,29.7181,29.7181,29.7181,10,23.2754892584084,23.2754892584084,23.2754892584084,23.2754892584084,12.7679808016341,0.0,1.0
2024-07-10,30.2444,30.2444,30.2444,30.2444,7,23.6876922591622,23.6876922591622,23.6876922591622,23.6876922591622,8.93758656114388,0.0,1.0
2024-07-11,30.0155,30.0155,29.63,29.63,103,24.3650898942599,24.3650898942599,24.0521601694764,24.0521601694764,126.886316176832,1.0938,1.0
2024-07-12,30.1409,30.4,30.1409,30.4,438,24.4668833767186,24.6772078687845,24.4668833767186,24.6772078687845,539.574820247112,0.0,1.0
2024-07-15,30.3203,30.3203,30.3203,30.3203,12,24.6125113731548,24.6125113731548,24.6125113731548,24.6125113731548,14.7828717875921,0.0,1.0
2024-07-16,31.0525,31.0525,31.0525,31.0525,19,25.2068749126786,25.2068749126786,25.2068749126786,25.2068749126786,23.4062136636875,0.0,1.0
2024-07-17,31.1993,31.1993,31.1993,31.1993,3,25.3260398506766,25.3260398506766,25.3260398506766,25.3260398506766,3.69571794689802,0.0,1.0
2024-07-18,30.6646,30.6646,30.6646,30.6646,17,24.891996987274,24.891996987274,24.891996987274,24.891996987274,20.9424016990888,0.0,1.0
2024-07-19,30.5898,30.5898,30.5898,30.5898,17,24.8312780679126,24.8312780679126,24.8312780679126,24.8312780679126,20.9424016990888,0.0,1.0
2024-07-22,30.8104,30.8104,30.6999,30.7,7014,25.0103501750131,25.0103501750131,24.9206517714111,24.9207329464369,8640.58855984757,0.0,1.0
2024-07-23,31.398,31.398,31.398,31.398,35,25.4873346271084,25.4873346271084,25.4873346271084,25.4873346271084,43.116709380477,0.0,1.0
2024-07-24,30.2132,30.81,30.2132,30.81,201,24.5255729204329,25.0100254749095,24.5255729204329,25.0100254749095,247.613102442167,0.0,1.0
2024-07-25,30.2752,30.485,30.2752,30.485,118,24.575901436481,24.746206640786,24.575901436481,24.746206640786,145.364905911323,0.0,1.0
2024-07-26,30.6941,30.6941,30.6941,30.6941,15,24.9159436199098,24.9159436199098,24.9159436199098,24.9159436199098,18.4785897344901,0.0,1.0
2024-07-29,30.5078,30.5078,30.5078,30.5078,16,24.7647145466876,24.7647145466876,24.7647145466876,24.7647145466876,19.7104957167895,0.0,1.0
2024-07-30,30.8237,30.8237,30.8237,30.8237,17,25.0211464534556,25.0211464534556,25.0211464534556,25.0211464534556,20.9424016990889,0.0,1.0
2024-07-31,30.4061,30.68,30.4061,30.68,209,24.6821595453634,24.9044979412601,24.6821595453634,24.9044979412601,257.468350300563,0.0,1.0
2024-08-01,29.9795,29.9795,29.9795,29.9795,6,24.3358668849416,24.3358668849416,24.3358668849416,24.3358668849416,7.39143589379605,0.0,1.0
2024-08-02,29.5577,29.5577,29.5577,29.5577,42,23.9934706257622,23.9934706257622,23.9934706257622,23.9934706257622,51.7400512565724,0.0,1.0
2024-08-05,28.4977,28.6401,28.4977,28.64,320,23.1330153513901,23.2486085882491,23.1330153513901,23.2485274132233,394.20991433579,0.0,1.0
2024-08-06,28.7669,28.7669,28.7669,28.7669,28,23.3515385210703,23.3515385210703,23.3515385210703,23.3515385210703,34.4933675043815,0.0,1.0
2024-08-07,29.0623,29.0623,29.0623,29.0623,3,23.5913295475321,23.5913295475321,23.5913295475321,23.5913295475321,3.69571794689802,0.0,1.0
2024-08-08,29.2652,29.2652,29.2652,29.2652,58,23.756033675051,23.756033675051,23.756033675051,23.756033675051,71.450546973362,0.0,1.0
2024-08-09,29.2831,29.35,29.2831,29.35,202,23.7705640046843,23.8248700970008,23.7705640046843,23.8248700970008,248.845008424467,0.0,1.0
2024-08-12,28.8239,28.8239,28.8239,28.8239,101,23.3978082858242,23.3978082858242,23.3978082858242,23.3978082858242,124.422504212234,0.0,1.0
2024-08-13,29.096,29.096,29.096,29.096,3,23.618685531255,23.618685531255,23.618685531255,23.618685531255,3.69571794689803,0.0,1.0
2024-08-14,29.2114,29.2114,29.2114,29.2114,3,23.7123615111253,23.7123615111253,23.7123615111253,23.7123615111253,3.69571794689804,0.0,1.0
2024-08-15,29.4185,29.4185,29.4185,29.4185,190,23.8804749897314,23.8804749897314,23.8804749897314,23.8804749897314,234.062136636876,0.0,1.0
2024-08-16,29.4349,29.4349,29.43,29.43,500,23.8937876939764,23.8937876939764,23.8898101177081,23.8898101177081,615.952991149672,0.0,1.0
2024-08-19,29.5981,29.5981,29.5981,29.5981,13,24.0262653362194,24.0262653362194,24.0262653362194,24.0262653362194,16.0147777698914,0.0,1.0
2024-08-20,29.3156,29.3156,29.3156,29.3156,53,23.7969458880966,23.7969458880966,23.7969458880966,23.7969458880966,65.2910170618653,0.0,1.0
2024-08-21,29.4653,29.4653,29.4653,29.4653,31,23.9184649018452,23.9184649018452,23.9184649018452,23.9184649018452,38.1890854512797,0.0,1.0
2024-08-22,29.2944,29.2944,29.2944,29.2944,0,23.7797367826092,23.7797367826092,23.7797367826092,23.7797367826092,0,0.0,1.0
2024-08-23,29.6586,29.6586,29.6436,29.6436,150,24.0753762268793,24.0753762268793,24.0631999729967,24.0631999729967,184.785897344901,0.0,1.0
2024-08-26,29.8333,29.8333,29.8333,29.8333,9,24.2171889970989,24.2171889970989,24.2171889970989,24.2171889970989,11.0871538406941,0.0,1.0
2024-08-27,29.7741,29.7741,29.7741,29.7741,140,24.1691333817755,24.1691333817755,24.1691333817755,24.1691333817755,172.466837521908,0.0,1.0
2024-08-28,29.7307,29.7307,29.7307,29.7307,5,24.1339034205418,24.1339034205418,24.1339034205418,24.1339034205418,6.15952991149671,0.0,1.0
2024-08-29,29.8002,29.8002,29.8002,29.8002,23,24.1903200635313,24.1903200635313,24.1903200635313,24.1903200635313,28.3338375928849,0.0,1.0
2024-08-30,29.9353,29.9353,29.8001,29.8001,433,24.2999875235008,24.2999875235008,24.1902388885054,24.1902388885054,533.415290335615,0.0,1.0
2024-09-03,29.654,29.6548,29.6,29.6,516,24.0716421756886,24.0722915758957,24.0278076617112,24.0278076617112,635.663486866462,0.0,1.0
2024-09-04,29.4003,29.445,29.4003,29.445,189,23.8657011350205,23.9019863715907,23.8657011350205,23.9019863715907,232.830230654576,0.0,1.0
2024-09-05,29.5485,29.5485,29.5485,29.5485,2,23.9860025233809,23.9860025233809,23.9860025233809,23.9860025233809,2.46381196459868,0.0,1.0
2024-09-06,29.4353,29.4353,29.4353,29.4353,2,23.89411239408,23.89411239408,23.89411239408,23.89411239408,2.46381196459868,0.0,1.0
2024-09-09,29.4909,29.55,29.4909,29.53,255,23.9392457084716,23.9872201487691,23.9392457084716,23.9709851435923,314.136025486332,0.0,1.0
2024-09-10,29.533,29.533,29.533,29.533,7,23.9734203943688,23.9734203943688,23.9734203943688,23.9734203943688,8.6233418760954,0.0,1.0
2024-09-11,29.4232,29.4232,29.4232,29.4232,1,23.884290215948,23.884290215948,23.884290215948,23.884290215948,1.23190598229934,0.0,1.0
2024-09-12,29.6894,29.6894,29.6894,29.6894,122,24.1003781348516,24.1003781348516,24.1003781348516,24.1003781348516,150.29252984052,0.0,1.0
2024-09-13,30.1813,30.1813,30.1813,30.1813,15,24.4996780871758,24.4996780871758,24.4996780871758,24.4996780871758,18.4785897344901,0.0,1.0
2024-09-16,30.4472,30.4472,30.355,30.355,126,24.7155224810018,24.7155224810018,24.6406791071366,24.6406791071366,155.220153769717,0.0,1.0
2024-09-17,30.5242,30.5242,30.5242,30.5242,126,24.7780272509326,24.7780272509326,24.7780272509326,24.7780272509326,155.220153769717,0.0,1.0
2024-09-18,30.6725,30.6725,30.6725,30.6725,25,24.8984098143188,24.8984098143188,24.8984098143188,24.8984098143188,30.7976495574836,0.0,1.0
2024-09-19,30.7576,30.7576,30.7576,30.7576,1,24.9674897613462,24.9674897613462,24.9674897613462,24.9674897613462,1.23190598229934,0.0,1.0
2024-09-20,30.2695,30.2695,30.2695,30.2695,1,24.5712744600056,24.5712744600056,24.5712744600056,24.5712744600056,1.23190598229934,0.0,1.0
2024-09-23,30.2065,30.2065,30.2065,30.2065,10,24.5201341936986,24.5201341936986,24.5201341936986,24.5201341936986,12.3190598229934,0.0,1.0
2024-09-24,30.3389,30.3389,30.3199,30.32,461,24.6276099279692,24.6276099279692,24.6121866730513,24.6122678480771,567.908657839998,0.0,1.0
2024-09-25,30.0136,30.0136,30.0136,30.0136,3,24.3635475687681,24.3635475687681,24.3635475687681,24.3635475687681,3.69571794689802,0.0,1.0
2024-09-26,30.1635,30.1635,30.1635,30.1635,35,24.4852289325684,24.4852289325684,24.4852289325684,24.4852289325684,43.116709380477,0.0,1.0
2024-09-27,30.1367,30.1367,30.1367,30.1367,2,24.4634740256315,24.4634740256315,24.4634740256315,24.4634740256315,2.46381196459868,0.0,1.0
2024-09-30,30.1832,30.1832,30.1832,30.1832,21,24.5012204126676,24.5012204126676,24.5012204126676,24.5012204126676,25.8700256282862,0.0,1.0
2024-10-01,29.6245,29.6245,29.6245,29.6245,10,24.0476955430528,24.0476955430528,24.0476955430528,24.0476955430528,12.3190598229934,0.0,1.0
2024-10-02,29.411,29.411,29.411,29.411,92,23.8743868627901,23.8743868627901,23.8743868627901,23.8743868627901,113.33535037154,0.0,1.0
2024-10-03,29.3385,29.3385,29.3385,29.3385,6,23.8155349690241,23.8155349690241,23.8155349690241,23.8155349690241,7.39143589379606,0.0,1.0
2024-10-04,29.3692,29.3692,29.3692,29.3692,19,23.8404557019706,23.8404557019706,23.8404557019706,23.8404557019706,23.4062136636875,0.0,1.0
2024-10-07,28.8905,29.1,28.8905,29.1,158,23.4518708530631,23.6219325322904,23.4518708530631,23.6219325322904,194.641145203296,0.0,1.0
2024-10-08,29.0375,29.0375,29.0375,29.0375,4,23.5711981411128,23.5711981411128,23.5711981411128,23.5711981411128,4.92762392919737,0.0,1.0
2024-10-09,29.0901,29.0901,29.0901,29.0901,17,23.6138962047279,23.6138962047279,23.6138962047279,23.6138962047279,20.9424016990888,0.0,1.0
2024-10-10,28.2172,28.2172,28.16,28.16,20033,23.5748510172776,23.5748510172776,23.5270616732538,23.5270616732538,23977.8892848875,0.8248,1.0
2024-10-11,28.0423,28.15,28.0423,28.15,794,23.4287259076664,23.51870689283,23.4287259076664,23.51870689283,950.354120311519,0.0,1.0
2024-10-14,28.2469,28.2469,28.2,28.2,483,23.5996647151361,23.5996647151361,23.5604807949487,23.5604807949487,578.112141197058,0.0,1.0
2024-10-15,28.427,28.53,28.4,28.42,650,23.7501343105677,23.8361885489322,23.7275764034236,23.744285964271,777.997705544695,0.0,1.0
2024-10-16,28.7551,28.7551,28.7551,28.7551,19,24.0242546562706,24.0242546562706,24.0242546562706,24.0242546562706,22.741471392845,0.0,1.0
2024-10-17,28.5722,28.65,28.5722,28.63,523,23.8714457223204,23.9364459140171,23.8714457223204,23.9197363531696,625.988923076732,0.0,1.0
2024-10-18,28.6669,28.6669,28.6669,28.6669,5,23.9505654929332,23.9505654929332,23.9505654929332,23.9505654929332,5.9845977349592,0.0,1.0
2024-10-21,28.2195,28.2195,28.2195,28.2195,33,23.576772616775,23.576772616775,23.576772616775,23.576772616775,39.4983450507308,0.0,1.0
2024-10-22,28.0873,28.0873,28.0873,28.0873,17,23.4663224195732,23.4663224195732,23.4663224195732,23.4663224195732,20.3476322988613,0.0,1.0
2024-10-23,28.0368,28.0368,28.0368,28.0368,15,23.4241307784333,23.4241307784333,23.4241307784333,23.4241307784333,17.9537932048776,0.0,1.0
2024-10-24,28.1744,28.1744,28.02,28.02,255,23.539092557064,23.539092557064,23.4100947473214,23.4100947473214,305.214484482919,0.0,1.0
2024-10-25,27.9288,27.9288,27.9288,27.9288,4,23.3338991498569,23.3338991498569,23.3338991498569,23.3338991498569,4.78767818796736,0.0,1.0
2024-10-28,27.8913,27.8913,27.8913,27.8913,78,23.3025687232679,23.3025687232679,23.3025687232679,23.3025687232679,93.3597246653634,0.0,1.0
2024-10-29,27.6918,27.6918,27.6918,27.6918,38,23.1358908538142,23.1358908538142,23.1358908538142,23.1358908538142,45.48294278569,0.0,1.0
2024-10-30,27.919,27.919,27.919,27.919,8,23.3257114650416,23.3257114650416,23.3257114650416,23.3257114650416,9.57535637593473,0.0,1.0
2024-10-31,27.5244,27.5244,27.5244,27.5244,130,22.9960318295208,22.9960318295208,22.9960318295208,22.9960318295208,155.599541108939,0.0,1.0
2024-11-01,27.2099,27.2099,27.2099,27.2099,33,22.7332739851942,22.7332739851942,22.7332739851942,22.7332739851942,39.4983450507307,0.0,1.0
2024-11-04,27.2394,27.2394,27.2394,27.2394,79,22.7579205874442,22.7579205874442,22.7579205874442,22.7579205874442,94.5566442123554,0.0,1.0
2024-11-05,27.4346,27.4346,27.4346,27.4346,47,22.9210059013156,22.9210059013156,22.9210059013156,22.9210059013156,56.2552187086166,0.0,1.0
2024-11-06,27.7561,27.7561,27.7561,27.7561,1,23.1896120919389,23.1896120919389,23.1896120919389,23.1896120919389,1.19691954699184,0.0,1.0
2024-11-07,27.81,27.88,27.81,27.83,4678,23.2346443584229,23.293127821389,23.2346443584229,23.2513539192703,5599.18964082782,0.0,1.0
2024-11-08,28.0565,28.0565,28.0565,28.0565,3,23.4405896958681,23.4405896958681,23.4405896958681,23.4405896958681,3.59075864097552,0.0,1.0
2024-11-11,28.1073,28.1206,28.1073,28.1206,266,23.4830319804207,23.4941438383842,23.4830319804207,23.4941438383842,318.380599499829,0.0,1.0
2024-11-12,27.6303,27.77,27.6303,27.77,540,23.0845089542082,23.2012252367279,23.0845089542082,23.2012252367279,646.336555375595,0.0,1.0
2024-11-13,27.5925,27.5925,27.5925,27.5925,3,23.0529278842065,23.0529278842065,23.0529278842065,23.0529278842065,3.59075864097552,0.0,1.0
2024-11-14,27.45,27.6401,27.45,27.64,1326,22.9338722631682,23.0926966390235,22.9338722631682,23.0926130912193,1587.11531931118,0.0,1.0
2024-11-15,27.4948,27.4948,27.4948,27.4948,3,22.9713016794666,22.9713016794666,22.9713016794666,22.9713016794666,3.59075864097551,0.0,1.0
2024-11-18,27.5909,27.5909,27.5909,27.5909,37,23.0515911193387,23.0515911193387,23.0515911193387,23.0515911193387,44.2860232386981,0.0,1.0
2024-11-19,27.7667,27.7667,27.7667,27.7667,2,23.1984681591881,23.1984681591881,23.1984681591881,23.1984681591881,2.39383909398368,0.0,1.0
2024-11-20,27.5569,27.5569,27.5569,27.5569,68,23.023184865898,23.023184865898,23.023184865898,23.023184865898,81.3905291954451,0.0,1.0
2024-11-21,27.7569,27.8099,27.7569,27.8099,2124,23.1902804743728,23.2345608106186,23.1902804743728,23.2345608106186,2542.25711781067,0.0,1.0
2024-11-22,27.9972,27.9972,27.9972,27.9972,16,23.3910458479553,23.3910458479553,23.3910458479553,23.3910458479553,19.1507127518694,0.0,1.0
2024-11-25,28.2985,28.382,28.2985,28.34,572,23.6427753821226,23.7125377986608,23.6427753821226,23.6774477208811,684.637980879332,0.0,1.0
2024-11-26,28.1008,28.25,28.0574,28.25,3848,23.4776013731452,23.6022546970675,23.4413416261062,23.6022546970675,4605.74641682461,0.0,1.0
2024-11-27,28.3768,28.5,28.3768,28.5,1008,23.7081933128405,23.811124207661,23.7081933128405,23.811124207661,1206.49490336777,0.0,1.0
2024-11-29,28.444,28.45,28.444,28.45,2012,23.764337437288,23.7693503055423,23.764337437288,23.7693503055423,2408.20212854758,0.0,1.0
2024-12-02,28.3638,28.46,28.3638,28.46,1942,23.6973320982896,23.777705085966,23.6973320982896,23.777705085966,2324.41776025816,0.0,1.0
2024-12-03,27.9364,27.9364,27.9364,27.9364,10,23.3402487829789,23.3402487829789,23.3402487829789,23.3402487829789,11.9691954699184,0.0,1.0
2024-12-04,27.934,27.934,27.934,27.934,122,23.3382436356772,23.3382436356772,23.3382436356772,23.3382436356772,146.024184733005,0.0,1.0
2024-12-05,27.8747,27.89,27.86,27.86,336,23.2886997877645,23.3014826018128,23.2764182605416,23.2764182605416,402.164967789258,0.0,1.0
2024-12-06,28.0829,28.0829,28.0829,28.0829,54,23.4626463161867,23.4626463161867,23.4626463161867,23.4626463161867,64.6336555375595,0.0,1.0
2024-12-09,28.3137,28.3137,28.3137,28.3137,148,23.6554746483667,23.6554746483667,23.6554746483667,23.6554746483667,177.144092954792,0.0,1.0
2024-12-10,28.3676,28.3676,28.3676,28.3676,15,23.7005069148506,23.7005069148506,23.7005069148506,23.7005069148506,17.9537932048776,0.0,1.0
2024-12-11,28.2238,28.2238,28.2238,28.2238,8,23.5803651723573,23.5803651723573,23.5803651723573,23.5803651723573,9.5753563759347,0.0,1.0
2024-12-12,28.3,28.4,28.3,28.3031,1355,23.6440285991862,23.7275764034236,23.6440285991862,23.6466185811175,1621.82598617394,0.0,1.0
2024-12-13,28.2718,28.3,28.2718,28.3,137,23.6204681183912,23.6440285991862,23.6204681183912,23.6440285991862,163.977977937882,0.0,1.0
2024-12-16,28.1,28.25,28.1,28.25,430,23.4769329907113,23.6022546970675,23.4769329907113,23.6022546970675,514.675405206492,0.0,1.0
2024-12-17,27.7678,27.94,27.7678,27.94,444,23.1993871850347,23.3432565039315,23.1993871850347,23.3432565039315,531.432278864376,0.0,1.0
2024-12-18,27.15,27.91,27.15,27.91,728,22.683228850456,23.3181921626603,22.683228850456,23.3181921626603,871.357430210059,0.0,1.0
2024-12-19,27.3055,27.3055,27.3055,27.3055,114,22.8131456860451,22.8131456860451,22.8131456860451,22.8131456860451,136.44882835707,0.0,1.0
2024-12-20,27.6567,27.6567,27.6567,27.6567,57,23.1065655745269,23.1065655745269,23.1065655745269,23.1065655745269,68.2244141785349,0.0,1.0
2024-12-23,27.4664,27.4664,27.4664,27.4664,103,22.9475741030631,22.9475741030631,22.9475741030631,22.9475741030631,123.28271334016,0.0,1.0
2024-12-24,26.3252,26.3252,26.3252,26.3252,33,23.1475875464075,23.1475875464075,23.1475875464075,23.1475875464075,37.5301140241211,1.3806,1.0
2024-12-26,26.36,26.37,26.34,26.37,2013,23.1781869738236,23.1869799127363,23.1606010959982,23.1869799127363,2289.33695547139,0.0,1.0
2024-12-27,26.24,26.24,26.1343,26.16,399,23.0726717068714,23.0726717068714,22.9797303425644,23.00232819557,453.773196837102,0.0,1.0
2024-12-30,26.0098,26.0098,26.0098,26.0098,94,22.8702582531016,22.8702582531016,22.8702582531016,22.8702582531016,106.903961159618,0.0,1.0
2024-12-31,26.4682,26.4682,26.4682,26.4682,39,23.2733265728588,23.2733265728588,23.2733265728588,23.2733265728588,44.3537711194159,0.0,1.0
2025-01-02,26.4398,26.55,26.4398,26.55,271,23.2483546263468,23.3452528131645,23.2483546263468,23.3452528131645,308.201845470813,0.0,1.0
2025-01-03,26.7401,26.7401,26.7401,26.7401,547,23.5124065818946,23.5124065818946,23.5124065818946,23.5124065818946,622.090071854371,0.0,1.0
2025-01-06,26.4192,26.4192,26.4192,26.4192,625,23.2302411721867,23.2302411721867,23.2302411721867,23.2302411721867,710.797614093203,0.0,1.0
2025-01-07,26.26,26.26,26.17,26.17,4149,23.0902575846968,23.0902575846968,23.0111211344827,23.0111211344827,4718.55888139633,0.0,1.0
2025-01-08,26.0361,26.0361,26.0361,26.0361,140,22.8933836824419,22.8933836824419,22.8933836824419,22.8933836824419,159.218665556878,0.0,1.0
2025-01-10,25.5829,25.5829,25.5829,25.5829,281,22.4948876909193,22.4948876909193,22.4948876909193,22.4948876909193,319.574607296304,0.0,1.0
2025-01-13,25.6181,25.6181,25.6181,25.6181,65,22.5258388358919,22.5258388358919,22.5258388358919,22.5258388358919,73.9229518656932,0.0,1.0
2025-01-14,26.0464,26.0464,25.77,25.77,162,22.902440409522,22.902440409522,22.6594035779755,22.6594035779755,184.238741572958,0.0,1.0
2025-01-15,26.3677,26.42,26.3099,26.3099,486,23.1849575367864,23.2309446072997,23.1341343498711,23.1341343498711,552.716224718875,0.0,1.0
2025-01-16,26.4045,26.4045,26.4045,26.4045,60,23.217315551985,23.217315551985,23.217315551985,23.217315551985,68.2365709529477,0.0,1.0
2025-01-17,26.5581,26.5709,26.55,26.55,1741,23.3523750936838,23.363630055492,23.3452528131645,23.3452528131645,1979.99783381803,0.0,1.0
2025-01-21,26.6606,26.7299,26.66,26.72,1576,23.4425027175388,23.5034377842036,23.441975141204,23.4947327746801,1792.34726369742,0.0,1.0
2025-01-22,26.3618,26.5699,26.3618,26.5699,473,23.1797697028279,23.3627507616008,23.1797697028279,23.3627507616008,537.931634345736,0.0,1.0
2025-01-23,26.4846,26.55,26.4846,26.55,5348,23.2877469926756,23.3452528131645,23.2877469926756,23.3452528131645,6082.15302427273,0.0,1.0
2025-01-24,26.6099,26.65,26.6099,26.64,2134,23.3979225172515,23.4331822022913,23.3979225172515,23.4243892633786,2426.94737355983,0.0,1.0
2025-01-27,26.6,26.76,26.51,26.51,3001,23.3892175077279,23.5299045303308,23.3100810575138,23.3100810575138,3412.96582382993,0.0,1.0
2025-01-28,26.49,26.54,26.49,26.5006,1031,23.2924951796884,23.3364598742518,23.2924951796884,23.3018156949359,1172.53174420815,0.0,1.0
2025-01-29,26.2,26.33,26.17,26.33,976,23.0374999512207,23.1518081570856,23.0111211344827,23.1518081570856,1109.98155416795,0.0,1.0
2025-01-30,26.6308,26.6308,26.57,26.6199,2137,23.416299759579,23.416299759579,23.3628386909899,23.4067154561642,2430.35920210748,0.0,1.0
2025-01-31,26.855,26.99,26.855,26.99,924,23.6134374500012,23.7321421253224,23.6134374500012,23.7321421253224,1050.8431926754,0.0,1.0
2025-02-03,26.71,26.74,26.25,26.56,2941,23.4859398357674,23.5123186525054,23.0814646457841,23.3540457520772,3344.72925287698,0.0,1.0
2025-02-04,26.96,26.96,26.71,26.71,784,23.7057633085844,23.7057633085844,23.4859398357674,23.4859398357674,891.624527118515,0.0,1.0
2025-02-05,26.8947,26.8947,26.8947,26.8947,137,23.6483454174846,23.6483454174846,23.6483454174846,23.6483454174846,155.80683700923,0.0,1.0
2025-02-06,27.1063,27.14,27.1063,27.13,2081,23.8344040048769,23.8640362090126,23.8344040048769,23.8552432700999,2366.67173588473,0.0,1.0
2025-02-07,26.8842,26.98,26.87,26.98,2475,23.6391128316263,23.7233491864097,23.6266268583703,23.7233491864097,2814.75855180909,0.0,1.0
2025-02-10,27.0,27.07,26.91,26.91,1568,23.7409350642351,23.8024856366239,23.661798614021,23.661798614021,1783.24905423703,0.0,1.0
2025-02-11,26.9786,27.01,26.9101,27.01,1373,23.722118174962,23.7497280031478,23.6618865434101,23.7497280031478,1561.48019863995,0.0,1.0
2025-02-12,26.7888,26.7888,26.7888,26.7888,187,23.5552281943993,23.5552281943993,23.5552281943993,23.5552281943993,212.670646136687,0.0,1.0
2025-02-13,27.0247,27.0247,27.0247,27.0247,48,23.7626536233494,23.7626536233494,23.7626536233494,23.7626536233494,54.5892567623581,0.0,1.0
2025-02-14,27.0707,27.0707,27.0707,27.0707,66,23.8031011423477,23.8031011423477,23.8031011423477,23.8031011423477,75.0602280482425,0.0,1.0
2025-02-18,27.1409,27.24,27.1409,27.23,3930,23.8648275735148,23.9519655981394,23.8648275735148,23.9431726592267,4469.49539741806,0.0,1.0
2025-02-19,27.26,27.26,27.0413,27.06,3268,23.9695514759648,23.9695514759648,23.7772499019445,23.7936926977112,3716.61856457054,0.0,1.0
2025-02-20,27.4744,27.4744,27.15,27.15,2246,24.1580720862526,24.1580720862526,23.8728291479253,23.8728291479253,2554.32230600534,0.0,1.0
2025-02-21,27.2879,27.4,27.22,27.4,2484,23.9940837755312,24.0926526207423,23.9343797203141,24.0926526207423,2824.99403745202,0.0,1.0
2025-02-24,27.2476,27.2476,27.18,27.18,124,23.9586482317131,23.9586482317131,23.8992079646633,23.8992079646633,141.022246636091,0.0,1.0
2025-02-25,27.1385,27.39,27.1001,27.39,1802,23.8627172681757,24.0838596818296,23.828952382751,24.0838596818296,2049.37168095353,0.0,1.0
2025-02-26,27.2906,27.2906,27.2906,27.2906,108,23.9964578690376,23.9964578690376,23.9964578690376,23.9964578690376,122.825827715306,0.0,1.0
2025-02-27,27.13,27.17,27.13,27.17,390,23.8552432700999,23.8904150257507,23.8552432700999,23.8904150257507,443.53771119416,0.0,1.0
2025-02-28,27.46,27.46,27.26,27.3,1375,24.1454102542184,24.1454102542184,23.9695514759648,24.0047232316155,1563.75475100505,0.0,1.0
2025-03-03,27.0389,27.51,27.0389,27.45,1061,23.7751395966054,24.1893749487818,23.7751395966054,24.1366173153057,1206.65002968462,0.0,1.0
2025-03-04,26.7988,26.9,26.7988,26.9,372,23.564021133312,23.6530056751083,23.564021133312,23.6530056751083,423.066739908275,0.0,1.0
2025-03-05,26.9032,26.9032,26.8801,26.8801,128,23.6558194155604,23.6558194155604,23.6355077266721,23.6355077266721,145.571351366288,0.0,1.0
2025-03-06,26.9853,26.9853,26.96,26.96,328,23.7280094440335,23.7280094440335,23.7057633085844,23.7057633085844,373.026587876113,0.0,1.0
2025-03-07,27.7346,27.7346,27.7346,27.7346,66,24.3868643567606,24.3868643567606,24.3868643567606,24.3868643567606,75.0602280482422,0.0,1.0
2025-03-10,27.296,27.72,27.27,27.45,2266,24.0012060560504,24.374026665948,23.9783444148775,24.1366173153057,2577.06782965632,0.0,1.0
2025-03-11,27.0104,27.1499,27.0104,27.1499,351,23.7500797207043,23.8727412185362,23.7500797207043,23.8727412185362,399.183940074743,0.0,1.0
2025-03-12,27.2589,27.2589,26.97,26.97,1129,23.9685842526844,23.9685842526844,23.7145562474971,23.7145562474971,1283.98481009796,0.0,1.0
2025-03-13,27.3643,27.3643,27.34,27.34,351,24.061261828824,24.061261828824,24.0398949872662,24.0398949872662,399.183940074744,0.0,1.0
2025-03-14,28.1882,28.1882,28.1882,28.1882,62,24.7857120658397,24.7857120658397,24.7857120658397,24.7857120658397,70.5111233180458,0.0,1.0
2025-03-17,28.4091,28.49,28.3301,28.48,3744,24.9799480864208,25.0510829622244,24.9104838690106,25.0422900233117,4257.96202746393,0.0,1.0
2025-03-18,28.52,28.52,28.33,28.41,1458,25.0774617789624,25.0774617789624,24.9103959396215,24.9807394509229,1658.14867415663,0.0,1.0
2025-03-19,28.2905,28.35,28.14,28.35,1024,24.8756638309164,24.9279818174469,24.7433301002806,24.9279818174469,1164.57081093031,0.0,1.0
2025-03-20,28.2387,28.2387,28.2387,28.2387,224,24.8301164073487,24.8301164073487,24.8301164073487,24.8301164073487,254.749864891005,0.0,1.0
2025-03-21,28.0907,28.0907,28.0907,28.0907,56,24.6999809114411,24.6999809114411,24.6999809114411,24.6999809114411,63.687466222751,0.0,1.0
2025-03-24,28.0593,28.0593,28.0593,28.0593,142,24.6723710832553,24.6723710832553,24.6723710832553,24.6723710832553,161.493217921976,0.0,1.0
2025-03-25,27.7694,28.06,27.7694,28.06,294,24.4174637841767,24.6729865889791,24.4174637841767,24.6729865889791,334.359197669443,0.0,1.0
2025-03-26,27.309,27.36,27.16,27.36,9691,24.0126368766369,24.0574808650916,23.881622086838,24.0574808650916,11021.3434850836,0.0,1.0
2025-03-27,27.2781,27.3,27.27,27.27,500,23.9854666953967,24.0047232316155,23.9783444148775,23.9783444148775,568.638091274564,0.0,1.0
2025-03-28,26.6241,26.6241,26.6241,26.6241,54,23.4104084905075,23.4104084905075,23.4104084905075,23.4104084905075,61.4129138576528,0.0,1.0
2025-03-31,26.718,26.718,26.718,26.718,268,23.4929741868975,23.4929741868975,23.4929741868975,23.4929741868975,304.790016923166,0.0,1.0
2025-04-01,26.62,26.785,26.525,26.785,2343,23.4068033855533,23.5518868776125,23.3232704658828,23.5518868776125,2664.6380957126,0.0,1.0
2025-04-02,26.3447,26.3447,26.33,26.33,1019,23.1647337772872,23.1647337772872,23.1518081570856,23.1518081570856,1158.88443001756,0.0,1.0
2025-04-03,25.4998,25.65,25.4998,25.65,643,22.4218183685549,22.5538883110233,22.4218183685549,22.5538883110233,731.268585379088,0.0,1.0
2025-04-04,24.0436,24.39,23.95,24.39,1456,21.1413906040905,21.4459780080257,21.0590886958678,21.4459780080257,1655.87412179153,0.0,1.0
2025-04-07,22.7218,24.31,22.7218,22.99,1504,19.9791399386125,21.3756344967243,19.9791399386125,20.2149665602506,1710.46337855389,0.0,1.0
2025-04-08,22.2044,23.23,22.2044,23.23,502,19.5241932792704,20.4259970941549,19.5241932792704,20.4259970941549,570.912643639663,0.0,1.0
2025-04-09,22.6549,22.6549,21.4,21.91,51351,19.9203151772867,19.9203151772867,18.8168892731345,19.2653291576812,58400.2692500801,0.0,1.0
2025-04-10,20.16,21.42,20.11,21.42,8328,18.9308457614428,20.114023621533,18.8838942590583,20.114023621533,8868.72578836141,1.3696,1.0
2025-04-11,20.1992,20.1992,20.0661,20.0661,1849,18.9676557393123,18.9676557393123,18.8426708399647,18.8426708399647,1969.05307188763,0.0,1.0
2025-04-14,20.6393,20.6393,20.6393,20.6393,293,19.3809228633009,19.3809228633009,19.3809228633009,19.3809228633009,312.024094139036,0.0,1.0
2025-04-15,20.67,20.75,20.66,20.73,1348,19.409751085765,19.4848734895803,19.4003607852881,19.4660928886265,1435.52381876935,0.0,1.0
2025-04-16,20.3479,20.3479,20.3299,20.3299,697,19.1072895074039,19.1072895074039,19.0903869665455,19.0903869665455,742.255268310265,0.0,1.0
2025-04-17,20.81,20.81,20.81,20.81,2151,19.5412152924417,19.5412152924417,19.5412152924417,19.5412152924417,2290.66152386712,0.0,1.0
2025-04-21,20.3441,20.66,20.3441,20.66,289,19.1037211932227,19.4003607852881,19.1037211932227,19.4003607852881,307.76437954328,0.0,1.0
2025-04-22,21.0102,21.0102,20.93,20.94,593,19.7292091079894,19.7292091079894,19.6538988981646,19.6632891986415,631.502688820642,0.0,1.0
2025-04-23,21.0033,21.285,21.0033,21.285,185,19.7227298006603,19.9872545650948,19.7227298006603,19.9872545650948,197.011800053658,0.0,1.0
2025-04-24,21.1091,21.1091,21.09,21.09,515,19.822079179706,19.822079179706,19.8041437057951,19.8041437057951,548.438254203424,0.0,1.0
2025-04-25,21.2371,21.2371,21.2371,21.2371,137,19.9422750258104,19.9422750258104,19.9422750258104,19.9422750258104,145.8952249046,0.0,1.0
2025-04-28,21.6889,21.71,21.56,21.63,1946,20.366528801357,20.3863423353633,20.2454878282097,20.311219931548,2072.35115083469,0.0,1.0
2025-04-29,22.108,22.15,22.0299,22.09,3638,20.7600762943441,20.7995155563471,20.6867380476195,20.7431737534857,3874.21042483896,0.0,1.0
2025-04-30,21.9783,21.9783,21.9,21.9,366,20.6382840971587,20.6382840971587,20.5647580444245,20.5647580444245,389.763885511559,0.0,1.0
2025-05-01,21.9374,22.04,21.9374,22.04,322,20.5998777682081,20.6962222511012,20.5998777682081,20.6962222511012,342.907024958258,0.0,1.0
2025-05-02,22.2672,22.2672,22.2672,22.2672,88,20.9095698779365,20.9095698779365,20.9095698779365,20.9095698779365,93.7137211066045,0.0,1.0
2025-05-05,22.0296,22.05,21.98,22.045,2845,20.6864563386052,20.7056125515781,20.6398804482397,20.7009174013396,3029.72200623057,0.0,1.0
2025-05-06,21.5929,21.6401,21.5929,21.6401,190,20.2763819167787,20.3207041350297,20.2763819167787,20.3207041350297,202.336443298351,0.0,1.0
2025-05-07,22.0875,22.18,22.0875,22.18,294,20.7408261783665,20.8276864577779,20.7408261783665,20.8276864577779,313.089022787974,0.0,1.0
2025-05-08,22.0118,22.39,22.0118,22.39,7674,20.6697416037563,21.0248827677929,20.6697416037563,21.0248827677929,8172.2624519555,0.0,1.0
2025-05-09,21.8657,21.8657,21.8657,21.8657,71,20.5325493137887,20.5325493137887,20.5325493137887,20.5325493137887,75.6099340746469,0.0,1.0
2025-05-12,22.4274,22.4274,22.4274,22.4274,221,21.0600024915765,21.0600024915765,21.0600024915765,21.0600024915765,235.34923141545,0.0,1.0
2025-05-13,22.66,22.68,22.6508,22.68,478,21.2784208806694,21.2972014816232,21.2697818042306,21.2972014816232,509.035894192692,0.0,1.0
2025-05-14,22.5656,22.5699,22.5656,22.5699,513,21.1897764441674,21.1938142733724,21.1897764441674,21.1938142733724,546.308396905546,0.0,1.0
2025-05-15,22.7785,22.7785,22.7785,22.7785,63,21.3896959413207,21.3896959413207,21.3896959413207,21.3896959413207,67.0905048831374,0.0,1.0
2025-05-16,22.8597,22.8597,22.8597,22.8597,132,21.4659451811932,21.4659451811932,21.4659451811932,21.4659451811932,140.570581659907,0.0,1.0
2025-05-19,22.7377,22.7377,22.68,22.68,721,21.3513835153749,21.3513835153749,21.2972014816232,21.2972014816232,767.813555884795,0.0,1.0
2025-05-20,22.69,22.71,22.69,22.71,517,21.3065917821001,21.3253723830539,21.3065917821001,21.3253723830539,550.568111501301,0.0,1.0
2025-05-21,21.7464,21.7464,21.7464,21.7464,98,20.4205230290992,20.4205230290992,20.4205230290992,20.4205230290992,104.363007595992,0.0,1.0
2025-05-22,21.67,21.81,21.485,21.51,5445,20.3487811334557,20.4802453401323,20.1750605746329,20.1985363258252,5798.53649347115,0.0,1.0
2025-05-23,21.59,21.7,21.59,21.7,416,20.2736587296404,20.3769520348864,20.2736587296404,20.3769520348864,443.010317958495,0.0,1.0
2025-05-27,21.88,21.88,21.75,21.75,1232,20.5459774434707,20.5459774434707,20.4239035372709,20.4239035372709,1311.99209549246,0.0,1.0
2025-05-28,21.91,22.04,21.86,22.01,16134,20.5741483449014,20.6962222511012,20.5271968425169,20.6680513496705,17181.5588219768,0.0,1.0
2025-05-29,22.1591,22.16,22.05,22.05,1759,20.8080607297811,20.8089058568241,20.7056125515781,20.7056125515781,1873.20949348316,0.0,1.0
2025-05-30,22.04,22.18,22.04,22.18,1148,20.6962222511012,20.8276864577779,20.6962222511012,20.8276864577779,1222.53808898161,0.0,1.0
2025-06-02,21.705,21.9,21.705,21.9,1947,20.3816471851248,20.5647580444245,20.3816471851248,20.5647580444245,2073.41607948363,0.0,1.0
2025-06-03,22.1827,22.3,21.68,21.78,1311,20.8302218389066,20.9403700635007,20.3581714339326,20.4520744387016,1396.12145875862,0.0,1.0
2025-06-04,22.3194,22.3194,22.3194,22.3194,57,20.9585872464259,20.9585872464259,20.9585872464259,20.9585872464259,60.7009329895054,0.0,1.0
2025-06-05,22.4231,22.63,22.4231,22.545,1484,21.0559646623715,21.2502499792386,21.0559646623715,21.1704324251849,1580.35411502501,0.0,1.0
2025-06-06,22.6712,22.6712,22.6712,22.6712,46,21.2889380172035,21.2889380172035,21.2889380172035,21.2889380172035,48.9867178511797,0.0,1.0
2025-06-09,22.814,22.97,22.79,22.95,2448,21.4230315080137,21.5695201954534,21.4004947868691,21.5507395944996,2606.94533260191,0.0,1.0
2025-06-10,23.03,23.03,22.97,22.97,1090,21.6258619983149,21.6258619983149,21.5695201954534,21.5695201954534,1160.77222734317,0.0,1.0
2025-06-11,22.9818,23.165,22.9818,23.165,646,21.5806007500162,21.7526310547531,21.5806007500162,21.7526310547531,687.943907214393,0.0,1.0
2025-06-12,23.1196,23.14,22.9,22.9,14948,21.709999090588,21.7291553035609,21.5037880921151,21.5037880921151,15918.5534443355,0.0,1.0
2025-06-13,22.7445,22.83,22.7445,22.79,442,21.3577689196992,21.4380559887768,21.3577689196992,21.4004947868691,470.698462830901,0.0,1.0
2025-06-16,22.7222,22.7601,22.7222,22.7601,348,21.3368285496357,21.3724177884432,21.3368285496357,21.3724177884432,370.595169830664,0.0,1.0
2025-06-17,22.4496,22.64,22.425,22.58,1324,21.0808489586353,21.2596402797156,21.0577488194621,21.2032984768541,1409.96553119482,0.0,1.0
2025-06-18,22.655,22.655,22.59,22.6399,1067,21.2737257304309,21.2737257304309,21.212688777331,21.2595463767108,1136.27886841758,0.0,1.0
2025-06-20,22.57,22.58,22.57,22.58,606,21.1939081763772,21.2032984768541,21.1939081763772,21.2032984768541,645.346761256845,0.0,1.0
2025-06-23,22.53,22.53,22.15,22.46,2015,21.1563469744696,21.1563469744696,20.7995155563471,21.0906148711312,2145.83122761146,0.0,1.0
2025-06-24,22.73,22.81,22.6699,22.71,3193,21.3441529840077,21.419275387823,21.2877172781415,21.3253723830539,3400.31717606123,0.0,1.0
2025-06-25,22.5841,22.72,22.5841,22.65,762,21.2071485000496,21.3347626835308,21.2071485000496,21.2690305801925,811.475630491282,0.0,1.0
2025-06-26,22.8315,22.8315,22.6107,22.6107,1781,21.4394645338483,21.4394645338483,21.2321266993182,21.2321266993182,1896.6379237598,0.0,1.0
2025-06-27,22.7729,22.89,22.72,22.89,18682,21.3844373730536,21.4943977916382,21.3347626835308,21.4943977916382,19894.9970194726,0.0,1.0
2025-06-30,22.94,22.94,22.78,22.91,9166,21.5413492940227,21.5413492940227,21.3911044863922,21.513178392592,9761.13599617203,0.0,1.0
2025-07-01,23.1,23.18,23.03,23.18,1864,21.6915941016532,21.7667165054685,21.6258619983149,21.7667165054685,1985.02700162172,0.0,1.0
2025-07-02,23.3512,23.3562,23.11,23.11,2972,21.9274784496331,21.9321735998716,21.7009844021301,21.7009844021301,3164.96794464578,0.0,1.0
2025-07-03,23.3864,23.51,23.3864,23.5,1476,21.9605323073118,22.0765964212064,21.9605323073118,22.0672061207295,1571.83468583351,0.0,1.0
2025-07-07,23.1158,23.44,23.0801,23.39,4269,21.7064307764067,22.010864317868,21.6729074037042,21.9639128154835,4546.18040231927,0.0,1.0
2025-07-08,23.3195,23.42,23.3195,23.42,744,21.8977111971213,21.9920837169142,21.8977111971213,21.9920837169142,792.306914810385,0.0,1.0
2025-07-09,23.5,23.5,23.37,23.42,5745,22.0672061207295,22.0672061207295,21.9451322145297,21.9920837169142,6118.01508815276,0.0,1.0
2025-07-10,22.918,22.9592,22.7701,22.9,3057,22.0577219172478,22.0973753836494,21.9153736725685,22.0403975872665,3176.22673197349,0.5719,1.0
2025-07-11,22.7656,22.8,22.71,22.8,3822,21.9110425900732,21.9441513095929,21.8575296596866,21.9441513095929,3971.06266588245,0.0,1.0
2025-07-14,22.5767,22.72,22.5767,22.72,2133,21.7292333715476,21.867154287454,21.7292333715476,21.867154287454,2216.18960395795,0.0,1.0
2025-07-15,22.4975,22.65,22.47,22.61,3513,21.6530063196301,21.7997818930824,21.6265385932698,21.761283382013,3650.01128865648,0.0,1.0
2025-07-16,22.533,22.54,22.44,22.48,3103,21.6871737482042,21.6939109876414,21.5976647099677,21.6361632210372,3224.02078813011,0.0,1.0
2025-07-17,22.5511,22.5511,22.5001,22.5001,704,21.7045943244632,21.7045943244632,21.6555087228496,21.6555087228496,731.45685944041,0.0,1.0
2025-07-18,22.3681,22.4299,22.3681,22.4299,453,21.5284636363204,21.5879438359227,21.5284636363204,21.5879438359227,470.667553020605,0.0,1.0
2025-07-21,22.1473,22.35,22.1473,22.35,2675,21.315951855217,21.5110430600615,21.315951855217,21.5110430600615,2779.3282656294,0.0,1.0
2025-07-22,22.457,22.457,22.28,22.28,2335,21.6140265771723,21.6140265771723,21.4436706656899,21.4436706656899,2426.06785055875,0.0,1.0
2025-07-23,22.5648,22.5648,22.5,22.5,1154,21.7177800645045,21.7177800645045,21.6554124765719,21.6554124765719,1199.00740879863,0.0,1.0
2025-07-24,22.44,22.54,22.4301,22.51,1034,21.5976647099677,21.6939109876414,21.5881363284781,21.6650371043393,1074.32726230311,0.0,1.0
2025-07-25,22.5103,22.5103,22.3199,22.32,447,21.6653258431723,21.6653258431723,21.4820729304817,21.4821691767594,464.43354569583,0.0,1.0
2025-07-28,22.2481,22.32,22.2481,22.32,425,21.412968103112,21.4821691767594,21.412968103112,21.4821691767594,441.575518838316,0.0,1.0
2025-07-29,22.2871,22.2871,22.1846,22.1846,279,21.4505041514047,21.4505041514047,21.3518517167892,21.3518517167892,289.881340602095,0.0,1.0
2025-07-30,21.9756,22.37,21.9756,22.37,1152,21.1506969964513,21.5302923155962,21.1506969964513,21.5302923155962,1196.92940635704,0.0,1.0
2025-07-31,21.7067,21.7299,21.67,21.67,2317,20.8918907557869,20.9142198922071,20.8565683718806,20.8565683718806,2407.36582858441,0.0,1.0
2025-08-01,21.6789,21.6789,21.5901,21.5901,514,20.8651342905936,20.8651342905936,20.7796675960194,20.7796675960194,534.046627489163,0.0,1.0
2025-08-04,22.0223,22.03,21.71,21.71,2652,21.1956440081249,21.2030549715058,20.8950668829501,20.8950668829501,2755.43123755109,0.0,1.0
2025-08-05,22.07,22.07,21.9899,21.99,1272,21.2415534825752,21.2415534825752,21.1644602141586,21.1645564604363,1321.60955285256,0.0,1.0
2025-08-06,21.8966,22.02,21.89,22.02,1272,21.0746624370891,21.1934303437384,21.0683101827627,21.1934303437384,1321.60955285256,0.0,1.0
2025-08-07,22.0719,22.0719,22.02,22.02,820,21.243382161851,21.243382161851,21.1934303437384,21.1934303437384,851.981001052753,0.0,1.0
2025-08-08,22.1376,22.22,22.1051,22.15,5104,21.3066159662826,21.3859228990857,21.2753359260387,21.3185505047141,5303.06223094298,0.0,1.0
2025-08-11,21.7933,22.19,21.7933,22.19,3667,20.9752400322522,21.3570490157836,20.9752400322522,21.3570490157836,3810.01747665908,0.0,1.0
2025-08-12,22.1657,22.19,21.975,22.1093,1566,21.3336611703089,21.3570490157836,21.1501195187853,21.279378269701,1627.0759117666,0.0,1.0
2025-08-13,22.4553,22.4553,22.3028,22.35,6038,21.6123903904518,21.6123903904518,21.4656148169995,21.5110430600615,6273.48937116648,0.0,1.0
2025-08-14,22.3294,22.3894,22.2701,22.2701,1078,21.4912163268607,21.5489640934649,21.4341422842002,21.4341422842002,1120.04331601813,0.0,1.0
2025-08-15,22.3038,22.39,22.3038,22.39,373,21.4665772797762,21.5495415711309,21.4665772797762,21.5495415711309,387.547455356923,0.0,1.0
2025-08-18,22.2122,22.3599,22.2122,22.3599,3959,21.3784156894272,21.5205714415511,21.3784156894272,21.5205714415511,4113.40583313151,0.0,1.0
2025-08-19,22.3098,22.38,22.21,22.21,470,21.4723520564366,21.5399169433636,21.3762982713183,21.3762982713183,488.330573774139,0.0,1.0
2025-08-20,22.3736,22.3736,22.3736,22.3736,256,21.5337571815924,21.5337571815924,21.5337571815924,21.5337571815924,265.984312523786,0.0,1.0
2025-08-21,22.13,22.27,22.13,22.27,460,21.2993012491794,21.4340460379225,21.2993012491794,21.4340460379225,477.940561566178,0.0,1.0
2025-08-22,22.64,22.7,22.34,22.34,1552,21.7901572653151,21.8479050319192,21.5014184322941,21.5014184322941,1612.52989467545,0.0,1.0
2025-08-25,22.548,22.74,22.548,22.74,994,21.7016106898553,21.8864035429887,21.7016106898553,21.8864035429887,1032.76721347126,0.0,1.0
2025-08-26,22.704,22.72,22.5001,22.5001,1289,21.8517548830262,21.867154287454,21.6555087228496,21.6555087228496,1339.27257360609,0.0,1.0
2025-08-27,22.6686,22.72,22.6686,22.6701,834,21.8176837007297,21.867154287454,21.8176837007297,21.8191273948948,866.527018143897,0.0,1.0
2025-08-28,22.6827,22.6827,22.4499,22.52,1966,21.8312544258817,21.8312544258817,21.6071930914574,21.6746617321067,2042.67640008501,0.0,1.0
2025-08-29,22.8307,22.8307,22.8307,22.8307,8,21.9736989168387,21.9736989168387,21.9736989168387,21.9736989168387,8.31200976636831,0.0,1.0
2025-09-02,22.5188,22.5188,22.4899,22.4899,625,21.6735067767746,21.6735067767746,21.6456916025269,21.6456916025269,649.375762997523,0.0,1.0
2025-09-03,22.823,22.823,22.6999,22.7,466,21.9662879534578,21.9662879534578,21.8478087856416,21.8479050319192,484.174568890955,0.0,1.0
2025-09-04,23.0589,23.0589,22.9,22.9,330,22.19333292249,22.19333292249,22.0403975872665,22.0403975872665,342.870402862692,0.0,1.0
2025-09-05,23.2685,23.435,23.2599,23.435,2556,22.395065120494,22.5553151728206,22.386787940614,22.5553151728206,2655.68712035467,0.0,1.0
2025-09-08,23.1352,23.35,23.1299,23.35,7313,22.266768832355,22.473505836798,22.2616677796383,22.473505836798,7598.21592768142,0.0,1.0
2025-09-09,22.93,23.116,22.88,23.0,2329,22.0692714705686,22.2482895470416,22.0211483317318,22.1366438649402,2419.83384323398,0.0,1.0
2025-09-10,22.8119,22.92,22.8101,22.92,1049,21.9556046166361,22.0596468428013,21.9538721836379,22.0596468428013,1089.91228061504,0.0,1.0
2025-09-11,22.7235,22.7235,22.71,22.72,2236,21.8705229071726,21.8705229071726,21.8575296596866,21.867154287454,2323.20672969994,0.0,1.0
2025-09-12,22.6694,22.6694,22.5801,22.5801,425,21.8184536709511,21.8184536709511,21.7325057449885,21.7325057449885,441.575518838316,0.0,1.0
2025-09-15,22.6742,22.71,22.6742,22.71,583,21.8230734922794,21.8575296596866,21.8230734922794,21.8575296596866,605.737711724091,0.0,1.0
2025-09-16,22.2954,22.61,22.285,22.61,2976,21.4584925924516,21.761283382013,21.4484829795736,21.761283382013,3092.06763308902,0.0,1.0
2025-09-17,22.3844,22.4987,22.3844,22.4987,1031,21.5441517795812,21.6541612749622,21.5441517795812,21.6541612749622,1071.21025864072,0.0,1.0
2025-09-18,22.5739,22.6028,22.5739,22.6028,160,21.7265384757728,21.7543536500205,21.7265384757728,21.7543536500205,166.240195327366,0.0,1.0
2025-09-19,22.2528,22.39,22.2528,22.39,311,21.4174916781627,21.5495415711309,21.4174916781627,21.5495415711309,323.129379667567,0.0,1.0
2025-09-22,21.9119,22.35,21.8707,22.35,4167,21.0893881175732,21.5110430600615,21.0497346511716,21.5110430600615,4329.51808705709,0.0,1.0
2025-09-23,21.8478,21.92,21.8478,21.92,1878,21.0276942535844,21.0971840660648,21.0276942535844,21.0971840660648,1951.24429265496,0.0,1.0
2025-09-24,21.7873,21.845,21.7873,21.845,454,20.9694652555918,21.0249993578095,20.9694652555918,21.0249993578095,471.706554241402,0.0,1.0
2025-09-25,21.7029,21.7029,21.64,21.64,263,20.8882333972353,20.8882333972353,20.8276944885785,20.8276944885785,273.257321069357,0.0,1.0
2025-09-26,21.679,21.679,21.679,21.679,102,20.8652305368712,20.8652305368712,20.8652305368712,20.8652305368712,105.978124521196,0.0,1.0
2025-09-29,21.5538,21.5538,21.52,21.52,495,20.7447301972238,20.7447301972238,20.7121989553701,20.7121989553701,514.30560429404,0.0,1.0
2025-09-30,21.6061,21.6061,21.45,21.45,1267,20.7950670004472,20.7950670004472,20.6448265609986,20.6448265609986,1316.41454674858,0.0,1.0
2025-10-01,21.7959,21.7959,21.52,21.53,21497,20.9777424354717,20.9777424354717,20.7121989553701,20.7218235831375,22335.4092434525,0.0,1.0
2025-10-02,21.7625,21.7625,21.7625,21.7625,288,20.9455961787287,20.9455961787287,20.9455961787287,20.9455961787287,299.23235158926,0.0,1.0
2025-10-03,21.8258,21.95,21.8258,21.95,1234,21.0065200724962,21.1260579493668,21.0065200724962,21.1260579493668,1282.12750646231,0.0,1.0
2025-10-06,21.43,21.69,21.43,21.665,3852,20.6255773054638,20.8758176274153,20.6255773054638,20.8517560579969,4002.23270250635,0.0,1.0
2025-10-07,21.2773,21.3297,21.2773,21.3297,456,20.4786092394562,20.5290422889572,20.4786092394562,20.5290422889572,473.784556682993,0.0,1.0
2025-10-08,21.32,21.39,21.2901,21.305,6565,20.5197064000228,20.5870787943944,20.4909287629984,20.5052694583718,6821.043014526,0.0,1.0
2025-10-09,20.2327,20.53,20.2108,20.53,5469,20.2327,20.53,20.2108,20.53,5469,0.7891,1.0
2025-10-10,20.06,20.24,20.06,20.24,2954,20.06,20.24,20.06,20.24,2954,0.0,1.0
2025-10-13,20.39,20.39,20.18,20.26,2017,20.39,20.39,20.18,20.26,2017,0.0,1.0
2025-10-14,20.66,20.66,20.47,20.47,2077,20.66,20.66,20.47,20.47,2077,0.0,1.0
2025-10-15,20.5455,20.6975,20.5455,20.6975,673,20.5455,20.6975,20.5455,20.6975,673,0.0,1.0
2025-10-16,20.0924,20.18,20.0924,20.17,535,20.0924,20.18,20.0924,20.17,535,0.0,1.0
2025-10-17,20.11,20.11,20.11,20.11,1047,20.11,20.11,20.11,20.11,1047,0.0,1.0
2025-10-20,20.38,20.38,20.16,20.1695,4872,20.38,20.38,20.16,20.1695,4872,0.0,1.0
2025-10-21,20.3208,20.3208,20.3208,20.3208,68,20.3208,20.3208,20.3208,20.3208,68,0.0,1.0
2025-10-22,20.4057,20.4057,20.338,20.338,995,20.4057,20.4057,20.338,20.338,995,0.0,1.0
2025-10-23,20.3647,20.3647,20.3647,20.3647,267,20.3647,20.3647,20.3647,20.3647,267,0.0,1.0
2025-10-24,20.4392,20.58,20.425,20.58,2079,20.4392,20.58,20.425,20.58,2079,0.0,1.0
2025-10-27,20.5,20.54,20.3619,20.54,2294,20.5,20.54,20.3619,20.54,2294,0.0,1.0
2025-10-28,20.3583,20.415,20.3583,20.3907,452,20.3583,20.415,20.3583,20.3907,452,0.0,1.0
2025-10-29,20.0123,20.42,20.0123,20.42,1313,20.0123,20.42,20.0123,20.42,1313,0.0,1.0
2025-10-30,19.7402,19.7402,19.7402,19.7402,277,19.7402,19.7402,19.7402,19.7402,277,0.0,1.0
2025-10-31,19.6454,19.6454,19.6,19.6,603,19.6454,19.6454,19.6,19.6,603,0.0,1.0
2025-11-03,19.5962,19.7,19.4401,19.7,1501,19.5962,19.7,19.4401,19.7,1501,0.0,1.0
2025-11-04,19.6955,19.6955,19.6799,19.68,631,19.6955,19.6955,19.6799,19.68,631,0.0,1.0
2025-11-05,19.7703,19.94,19.72,19.94,461,19.7703,19.94,19.72,19.94,461,0.0,1.0
2025-11-06,19.7264,19.7264,19.7264,19.7264,117,19.7264,19.7264,19.7264,19.7264,117,0.0,1.0
2025-11-07,19.8475,19.8475,19.65,19.65,420,19.8475,19.8475,19.65,19.65,420,0.0,1.0
2025-11-10,19.7222,19.7222,19.7222,19.7222,55,19.7222,19.7222,19.7222,19.7222,55,0.0,1.0
2025-11-11,19.9879,19.9879,19.9879,19.9879,108,19.9879,19.9879,19.9879,19.9879,108,0.0,1.0
2025-11-12,19.8806,20.12,19.8748,20.12,466,19.8806,20.12,19.8748,20.12,466,0.0,1.0
2025-11-13,19.7176,19.7176,19.7176,19.7176,123,19.7176,19.7176,19.7176,19.7176,123,0.0,1.0
2025-11-14,19.6802,19.6802,19.6802,19.6802,296,19.6802,19.6802,19.6802,19.6802,296,0.0,1.0
2025-11-17,19.4333,19.6059,19.4333,19.6059,408,19.4333,19.6059,19.4333,19.6059,408,0.0,1.0
2025-11-18,19.4086,19.4086,19.33,19.33,1263,19.4086,19.4086,19.33,19.33,1263,0.0,1.0
2025-11-19,19.2495,19.38,19.2495,19.38,1564,19.2495,19.38,19.2495,19.38,1564,0.0,1.0
2025-11-20,18.9828,18.9828,18.9828,18.9828,147,18.9828,18.9828,18.9828,18.9828,147,0.0,1.0
2025-11-21,19.4126,19.4126,19.3579,19.38,681,19.4126,19.4126,19.3579,19.38,681,0.0,1.0
2025-11-24,19.5306,19.5306,19.41,19.41,704,19.5306,19.5306,19.41,19.41,704,0.0,1.0
2025-11-25,19.9514,19.9514,19.9514,19.9514,55,19.9514,19.9514,19.9514,19.9514,55,0.0,1.0
2025-11-26,20.1753,20.19,20.01,20.01,3775,20.1753,20.19,20.01,20.01,3775,0.0,1.0