date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-03,24.2337,24.2337,23.95,23.95,2700,22.6612122961398,22.6612122961398,22.3959211549432,22.3959211549432,2887.35611956408,0.0,1.0
2022-11-04,24.7962,24.7962,24.57,24.57,3207,23.1872125320336,23.1872125320336,22.9756903038395,22.9756903038395,3429.53743534888,0.0,1.0
2022-11-07,25.0973,25.0973,24.8905,25.07,424,23.4687746138604,23.4687746138604,23.2753935493576,23.4432460690784,453.4218498871,0.0,1.0
2022-11-08,25.5223,25.5223,25.44,25.44,150,23.8661970143135,23.8661970143135,23.7892373353552,23.7892373353552,160.408673309115,0.0,1.0
2022-11-09,25.1188,25.1188,25.1188,25.1188,21,23.4888795117657,23.4888795117657,23.4888795117657,23.4888795117657,22.4572142632762,0.0,1.0
2022-11-10,26.7706,26.7706,26.7706,26.7706,21,25.0334967378089,25.0334967378089,25.0334967378089,25.0334967378089,22.4572142632762,0.0,1.0
2022-11-11,26.9529,26.9529,26.9529,26.9529,1,25.203967569815,25.203967569815,25.203967569815,25.203967569815,1.0693911553941,0.0,1.0
2022-11-14,26.7319,27.02,26.7319,27.02,128,24.9973079215794,25.2667135535101,24.9973079215794,25.2667135535101,136.882067890445,0.0,1.0
2022-11-15,26.8899,26.8899,26.8899,26.8899,59,25.1450555433949,25.1450555433949,25.1450555433949,25.1450555433949,63.0940781682522,0.0,1.0
2022-11-16,26.8259,26.8259,26.7661,26.7661,1005,25.0852084054443,25.0852084054443,25.0292887359218,25.0292887359218,1074.73811117108,0.0,1.0
2022-11-17,26.469,26.49,26.33,26.33,646,24.7514671002168,24.7711044423569,24.6214865974804,24.6214865974804,690.826686384591,0.0,1.0
2022-11-18,26.7811,26.7811,26.72,26.72,128,25.0433154088789,25.0433154088789,24.9861800943667,24.9861800943667,136.882067890445,0.0,1.0
2022-11-21,26.8275,26.86,26.8275,26.8536,610,25.0867045838931,25.1170957086336,25.0867045838931,25.1111109948386,652.328604790403,0.0,1.0
2022-11-22,27.0911,27.0911,27.0911,27.0911,301,25.3331999833271,25.3331999833271,25.3331999833271,25.3331999833271,321.886737773625,0.0,1.0
2022-11-23,27.3259,27.3259,27.23,27.24,1237,25.5527641706832,25.5527641706832,25.4630869749104,25.4724380902152,1322.83685922251,0.0,1.0
2022-11-25,27.4567,27.4567,27.45,27.45,1200,25.6750767588697,25.6750767588697,25.6688115116155,25.6688115116155,1283.26938647293,0.0,1.0
2022-11-28,26.8555,26.8555,26.85,26.85,1109,25.1128877067465,25.1128877067465,25.1077445933289,25.1077445933289,1185.95479133206,0.0,1.0
2022-11-29,26.6699,26.6699,26.6699,26.6699,15,24.9393310066898,24.9393310066898,24.9393310066898,24.9393310066898,16.0408673309116,0.0,1.0
2022-11-30,27.2853,27.2853,26.71,26.71,315,25.5147986425458,25.5147986425458,24.976828979062,24.976828979062,336.858213949143,0.0,1.0
2022-12-01,27.6117,27.6117,27.6117,27.6117,69,25.8200190460938,25.8200190460938,25.8200190460938,25.8200190460938,73.7879897221931,0.0,1.0
2022-12-02,27.7594,27.79,27.7594,27.7616,12030,25.9581350191454,25.986749431978,25.9581350191454,25.9601922645124,12864.775599391,0.0,1.0
2022-12-05,27.2475,27.5,27.2475,27.5,657,25.4794514266938,25.7155670881394,25.4794514266938,25.7155670881394,702.589989093926,0.0,1.0
2022-12-06,26.9287,26.9287,26.86,26.86,185,25.1813378707775,25.1813378707775,25.1170957086336,25.1170957086336,197.837363747909,0.0,1.0
2022-12-07,26.9869,26.9869,26.9869,26.9869,185,25.2357613618513,25.2357613618513,25.2357613618513,25.2357613618513,197.837363747909,0.0,1.0
2022-12-08,27.1029,27.1029,27.03,27.03,700,25.3442342993867,25.3442342993867,25.2760646688149,25.2760646688149,748.573808775872,0.0,1.0
2022-12-09,27.0265,27.16,27.0265,27.16,175,25.2727917784582,25.397629167777,25.2727917784582,25.397629167777,187.143452193968,0.0,1.0
2022-12-12,27.2126,27.2126,27.0,27.0,1089,25.4468160342801,25.4468160342801,25.2480113229005,25.2480113229005,1164.56696822418,0.0,1.0
2022-12-13,27.5148,27.5148,27.5148,27.5148,1089,25.7632465548554,25.7632465548554,25.7632465548554,25.7632465548554,1163.03731892645,0.036188,1.0
2022-12-14,27.3769,27.3769,27.3769,27.3769,0,25.6341250747824,25.6341250747824,25.6341250747824,25.6341250747824,0,0.0,1.0
2022-12-15,26.6025,26.72,26.6025,26.68,270,24.9090222889333,25.0190424042965,24.9090222889333,24.9815887480026,288.356360064407,0.0,1.0
2022-12-16,26.2113,26.2113,26.2113,26.2113,2,24.5427255303794,24.5427255303794,24.5427255303794,24.5427255303794,2.13597303751413,0.0,1.0
2022-12-19,25.9835,25.9835,25.9835,25.9835,21,24.3294269577858,24.3294269577858,24.3294269577858,24.3294269577858,22.4277168938984,0.0,1.0
2022-12-20,26.0205,26.0205,26.0205,26.0205,3,24.3640715898577,24.3640715898577,24.3640715898577,24.3640715898577,3.20395955627119,0.0,1.0
2022-12-21,26.2979,26.2979,26.2979,26.2979,1,24.6238126962556,24.6238126962556,24.6238126962556,24.6238126962556,1.06798651875706,0.0,1.0
2022-12-22,25.948,25.948,25.736,25.77,3807,24.2961868378251,24.2961868378251,24.0976824594676,24.1295180673174,4065.82467690814,0.0,1.0
2022-12-23,26.0717,26.0717,26.0717,26.0717,4,24.4120122699138,24.4120122699138,24.4120122699138,24.4120122699138,4.27194607502826,0.0,1.0
2022-12-27,26.0788,26.0788,26.0788,26.0788,25,24.418660293906,24.418660293906,24.418660293906,24.418660293906,26.6996629689266,0.0,1.0
2022-12-28,25.7992,25.7992,25.7992,25.7992,20,24.1568592364119,24.1568592364119,24.1568592364119,24.1568592364119,21.3597303751413,0.0,1.0
2022-12-29,26.2743,26.2743,26.2743,26.2743,3,24.6017150390422,24.6017150390422,24.6017150390422,24.6017150390422,3.20395955627119,0.0,1.0
2022-12-30,26.0119,26.0119,26.0119,26.0119,1,24.3560190537545,24.3560190537545,24.3560190537545,24.3560190537545,1.06798651875706,0.0,1.0
2023-01-03,26.1125,26.1125,26.1125,26.1125,26,24.4502149993335,24.4502149993335,24.4502149993335,24.4502149993335,27.7676494876837,0.0,1.0
2023-01-04,26.4861,26.4861,26.4861,26.4861,2,24.8000321491182,24.8000321491182,24.8000321491182,24.8000321491182,2.13597303751413,0.0,1.0
2023-01-05,25.9954,25.9954,25.9954,25.9954,5,24.3405694205333,24.3405694205333,24.3405694205333,24.3405694205333,5.33993259378532,0.0,1.0
2023-01-06,26.7539,26.7539,26.7539,26.7539,3,25.0507843780055,25.0507843780055,25.0507843780055,25.0507843780055,3.2039595562712,0.0,1.0
2023-01-09,26.8025,26.8025,26.8025,26.8025,1,25.0962905704026,25.0962905704026,25.0962905704026,25.0962905704026,1.06798651875706,0.0,1.0
2023-01-10,27.0723,27.0723,27.0723,27.0723,42,25.3489154821046,25.3489154821046,25.3489154821046,25.3489154821046,44.8554337877968,0.0,1.0
2023-01-11,27.62,27.62,27.62,27.62,70,25.8617496709083,25.8617496709083,25.8617496709083,25.8617496709083,74.7590563129945,0.0,1.0
2023-01-12,27.8838,27.8838,27.8838,27.8838,9,26.1087565341663,26.1087565341663,26.1087565341663,26.1087565341663,9.61187866881357,0.0,1.0
2023-01-13,27.9597,27.9597,27.94,27.94,377,26.1798248469839,26.1798248469839,26.1613789212591,26.1613789212591,402.630917571413,0.0,1.0
2023-01-17,27.98,27.98,27.98,27.98,4,26.198832577553,26.198832577553,26.198832577553,26.198832577553,4.27194607502826,0.0,1.0
2023-01-18,27.6841,28.1468,27.6841,28.1468,255,25.9217691551192,26.3550143242984,25.9217691551192,26.3550143242984,272.336562283051,0.0,1.0
2023-01-19,27.303,27.303,27.303,27.303,62,25.5649294447795,25.5649294447795,25.5649294447795,25.5649294447795,66.2151641629379,0.0,1.0
2023-01-20,27.672,27.672,27.672,27.672,93,25.9104394240903,25.9104394240903,25.9104394240903,25.9104394240903,99.322746244407,0.0,1.0
2023-01-23,27.902,27.902,27.902,27.902,50,26.12579794778,26.12579794778,26.12579794778,26.12579794778,53.3993259378532,0.0,1.0
2023-01-24,28.0855,28.0855,28.0855,28.0855,3,26.297616596028,26.297616596028,26.297616596028,26.297616596028,3.2039595562712,0.0,1.0
2023-01-25,28.1917,28.1917,28.1917,28.1917,75,26.3970560534882,26.3970560534882,26.3970560534882,26.3970560534882,80.09898890678,0.0,1.0
2023-01-26,28.2712,28.2712,28.18,28.25,782,26.4714951953723,26.4714951953723,26.3861008590223,26.4516447575365,835.165457668024,0.0,1.0
2023-01-27,28.3439,28.3439,28.2,28.2,476,26.5395672156864,26.5395672156864,26.4048276871692,26.4048276871692,508.361582928362,0.0,1.0
2023-01-30,28.0406,28.0406,28.0406,28.0406,188,26.2555748668382,26.2555748668382,26.2555748668382,26.2555748668382,200.781465526328,0.0,1.0
2023-01-31,28.5531,28.5531,28.2799,28.28,1048,26.7354498381032,26.7354498381032,26.4796413656162,26.4797349997569,1119.24987165741,0.0,1.0
2023-02-01,28.9031,28.9031,28.9031,28.9031,91,27.0631693306745,27.0631693306745,27.0631693306745,27.0631693306745,97.1867732068928,0.0,1.0
2023-02-02,29.0505,29.13,29.0505,29.13,642,27.2011860541173,27.2756251960014,27.2011860541173,27.2756251960014,685.647345042037,0.0,1.0
2023-02-03,28.8348,28.85,28.83,28.85,478,26.9992172125527,27.0134496019444,26.9947227737974,27.0134496019444,510.497555965877,0.0,1.0
2023-02-06,28.5168,28.54,28.5168,28.54,222,26.7014606450165,26.723183765667,26.7014606450165,26.723183765667,237.093007164069,0.0,1.0
2023-02-07,28.7543,28.7543,28.58,28.58,541,26.9238417292613,26.9238417292613,26.7606374219608,26.7606374219608,577.780706647573,0.0,1.0
2023-02-08,28.4002,28.4002,28.4002,28.4002,101,26.59228323692,26.59228323692,26.59228323692,26.59228323692,107.866638394463,0.0,1.0
2023-02-09,28.3119,28.68,28.2978,28.68,1443,26.5096042906513,26.8542715626955,26.4964018768077,26.8542715626955,1541.10454656644,0.0,1.0
2023-02-10,28.2902,28.2902,28.2902,28.2902,2,26.4892856821118,26.4892856821118,26.4892856821118,26.4892856821118,2.13597303751413,0.0,1.0
2023-02-13,28.5492,28.5492,28.5492,28.5492,2,26.7317981066146,26.7317981066146,26.7317981066146,26.7317981066146,2.13597303751413,0.0,1.0
2023-02-14,28.5489,28.62,28.5489,28.61,229,26.7315172041924,26.7980910782547,26.7315172041924,26.7887276641812,244.568912795368,0.0,1.0
2023-02-15,28.595,28.595,28.595,28.595,78,26.774682543071,26.774682543071,26.774682543071,26.774682543071,83.3029484630512,0.0,1.0
2023-02-16,28.4342,28.48,28.4,28.4,838,26.6241188447697,26.6670032812262,26.5920959686385,26.5920959686385,894.972702718422,0.0,1.0
2023-02-17,28.4478,28.4478,28.2698,28.2698,102,26.6368530879096,26.6368530879096,26.470184317402,26.470184317402,108.934624913221,0.0,1.0
2023-02-21,27.8941,28.27,27.8941,28.27,472,26.1184008506619,26.4703715856835,26.1184008506619,26.4703715856835,504.089636853335,0.0,1.0
2023-02-22,27.7791,28.0,27.7791,28.0,655,26.0107215888171,26.2175594056999,26.0107215888171,26.2175594056999,699.531169785877,0.0,1.0
2023-02-23,27.81,27.9041,27.6251,27.9041,375,26.0396545383041,26.1277642647354,25.8665250120857,26.1277642647354,400.494944533899,0.0,1.0
2023-02-24,27.4404,27.4404,27.36,27.41,11101,25.6935827541489,25.6935827541489,25.6183009049982,25.6651179753655,11855.7183447222,0.0,1.0
2023-02-27,27.6053,27.612,27.6053,27.612,130,25.8479854522203,25.8542589396495,25.8479854522203,25.8542589396495,138.838247438418,0.0,1.0
2023-02-28,27.5066,27.52,27.4899,27.4899,6916,25.7555685553152,25.7681155301736,25.7399316538125,25.7399316538125,7386.19476372386,0.0,1.0
2023-03-01,27.28,27.41,27.28,27.41,414,25.5433935924105,25.6651179753655,25.5433935924105,25.6651179753655,442.146418765425,0.0,1.0
2023-03-02,27.3378,27.3378,27.3378,27.3378,3,25.5975141257551,25.5975141257551,25.5975141257551,25.5975141257551,3.2039595562712,0.0,1.0
2023-03-03,27.7421,27.76,27.4501,27.4501,996,25.9760769567453,25.9928374679368,25.7026652658001,25.7026652658001,1063.71457268204,0.0,1.0
2023-03-06,27.611,27.81,27.5704,27.81,630,25.8533225982422,26.0396545383041,25.8153071371039,26.0396545383041,672.83150681695,0.0,1.0
2023-03-07,27.1734,27.1734,27.1734,27.1734,20,25.4435795983874,25.4435795983874,25.4435795983874,25.4435795983874,21.3597303751413,0.0,1.0
2023-03-08,27.3556,27.3556,27.21,27.21,105,25.6141810028059,25.6141810028059,25.4778496938962,25.4778496938962,112.138584469492,0.0,1.0
2023-03-09,26.9777,26.9777,26.9777,26.9777,2,25.2603375849697,25.2603375849697,25.2603375849697,25.2603375849697,2.13597303751413,0.0,1.0
2023-03-10,26.4589,26.61,26.4589,26.61,124,24.7745636628383,24.9160448494884,24.7745636628383,24.9160448494884,132.430328325876,0.0,1.0
2023-03-13,26.3718,26.3718,26.3718,26.3718,1,24.6930083262585,24.6930083262585,24.6930083262585,24.6930083262585,1.06798651875706,0.0,1.0
2023-03-14,26.8554,26.8554,26.8554,26.8554,21,25.1458230308512,25.1458230308512,25.1458230308512,25.1458230308512,22.4277168938984,0.0,1.0
2023-03-15,26.27,26.27,26.27,26.27,60,24.5976887709906,24.5976887709906,24.5976887709906,24.5976887709906,64.0791911254239,0.0,1.0
2023-03-16,26.582,26.582,26.582,26.582,30,24.8898272900827,24.8898272900827,24.8898272900827,24.8898272900827,32.0395955627119,0.0,1.0
2023-03-17,26.11,26.11,26.11,26.11,89,24.4478741458152,24.4478741458152,24.4478741458152,24.4478741458152,95.0508001693787,0.0,1.0
2023-03-20,26.4961,26.4961,26.4961,26.4961,89,24.8093955631916,24.8093955631916,24.8093955631916,24.8093955631916,95.0508001693789,0.0,1.0
2023-03-21,26.6306,26.6306,26.6306,26.6306,3,24.9353334824797,24.9353334824797,24.9353334824797,24.9353334824797,3.2039595562712,0.0,1.0
2023-03-22,26.3625,26.3625,26.3625,26.3625,3,24.6843003511701,24.6843003511701,24.6843003511701,24.6843003511701,3.2039595562712,0.0,1.0
2023-03-23,26.2,26.2,26.2,26.2,2,24.6340188175956,24.6340188175956,24.6340188175956,24.6340188175956,2.12713972445989,0.1088,1.0
2023-03-24,26.3071,26.3071,26.3071,26.3071,30,24.7347174212355,24.7347174212355,24.7347174212355,24.7347174212355,31.9070958668983,0.0,1.0
2023-03-27,26.521,26.521,26.521,26.521,2,24.9358325595975,24.9358325595975,24.9358325595975,24.9358325595975,2.12713972445988,0.0,1.0
2023-03-28,26.6794,26.6794,26.6794,26.6794,2,25.0847649481741,25.0847649481741,25.0847649481741,25.0847649481741,2.12713972445988,0.0,1.0
2023-03-29,26.9957,26.9957,26.9957,26.9957,2,25.3821596104644,25.3821596104644,25.3821596104644,25.3821596104644,2.12713972445988,0.0,1.0
2023-03-30,27.2937,27.2937,27.2937,27.2937,2,25.6623480687714,25.6623480687714,25.6623480687714,25.6623480687714,2.12713972445988,0.0,1.0
2023-03-31,27.5523,27.5523,27.5523,27.5523,5,25.9054914758794,25.9054914758794,25.9054914758794,25.9054914758794,5.31784931114971,0.0,1.0
2023-04-03,27.5497,27.5497,27.5497,27.5497,38,25.9030468785922,25.9030468785922,25.9030468785922,25.9030468785922,40.4156547647378,0.0,1.0
2023-04-04,27.2654,27.2654,27.2654,27.2654,2,25.6357395675295,25.6357395675295,25.6357395675295,25.6357395675295,2.12713972445988,0.0,1.0
2023-04-05,27.02,27.02,27.02,27.02,3,25.4050071928028,25.4050071928028,25.4050071928028,25.4050071928028,3.19070958668983,0.0,1.0
2023-04-06,27.09,27.09,27.09,27.09,13,25.4708232736132,25.4708232736132,25.4708232736132,25.4708232736132,13.8264082089892,0.0,1.0
2023-04-10,27.2556,27.2556,27.2556,27.2556,1,25.626525316216,25.626525316216,25.626525316216,25.626525316216,1.06356986222994,0.0,1.0
2023-04-11,27.4957,27.4957,27.4957,27.4957,21,25.8522744733956,25.8522744733956,25.8522744733956,25.8522744733956,22.3349671068288,0.0,1.0
2023-04-12,27.5826,27.5826,27.5826,27.5826,21,25.933980436573,25.933980436573,25.933980436573,25.933980436573,22.3349671068288,0.0,1.0
2023-04-13,27.8469,27.8469,27.8469,27.8469,3,26.1824831531185,26.1824831531185,26.1824831531185,26.1824831531185,3.19070958668982,0.0,1.0
2023-04-14,27.5565,27.5565,27.5565,27.5565,34,25.909440440728,25.909440440728,25.909440440728,25.909440440728,36.1613753158181,0.0,1.0
2023-04-17,27.6328,27.6328,27.4989,27.4989,172,25.9811799688113,25.9811799688113,25.8552832085184,25.8552832085184,182.93401630355,0.0,1.0
2023-04-18,27.642,27.642,27.642,27.642,172,25.9898300822893,25.9898300822893,25.9898300822893,25.9898300822893,182.93401630355,0.0,1.0
2023-04-19,27.5335,27.5335,27.5335,27.5335,23,25.8878151570332,25.8878151570332,25.8878151570332,25.8878151570332,24.4621068312887,0.0,1.0
2023-04-20,27.5881,27.5881,27.5589,27.5589,201,25.9391517000653,25.9391517000653,25.9116969920701,25.9116969920701,213.777542308218,0.0,1.0
2023-04-21,27.6994,27.6994,27.68,27.68,130,26.0437992685538,26.0437992685538,26.025558811872,26.025558811872,138.264082089892,0.0,1.0
2023-04-24,27.7578,27.7893,27.7459,27.7893,1082,26.0987086845441,26.1283259209088,26.0875199508064,26.1283259209088,1150.7825909328,0.0,1.0
2023-04-25,27.402,27.402,27.402,27.402,92,25.7641749480823,25.7641749480823,25.7641749480823,25.7641749480823,97.8484273251546,0.0,1.0
2023-04-26,27.1,27.1,27.1,27.1,72,25.4802255708718,25.4802255708718,25.4802255708718,25.4802255708718,76.5770300805559,0.0,1.0
2023-04-27,27.576,27.576,27.576,27.576,3,25.9277749203823,25.9277749203823,25.9277749203823,25.9277749203823,3.19070958668983,0.0,1.0
2023-04-28,27.6435,27.65,27.6435,27.65,188,25.9912404268781,25.9973519200962,25.9912404268781,25.9973519200962,199.951134099229,0.0,1.0
2023-05-01,27.6653,27.6653,27.6653,27.6653,11,26.0117374349019,26.0117374349019,26.0117374349019,26.0117374349019,11.6992684845293,0.0,1.0
2023-05-02,27.44,27.44,27.44,27.44,3,25.7999036776651,25.7999036776651,25.7999036776651,25.7999036776651,3.19070958668982,0.0,1.0
2023-05-03,27.5579,27.7214,27.5579,27.7214,185,25.9107567623442,26.0644843225227,25.9107567623442,26.0644843225227,196.76042451254,0.0,1.0
2023-05-04,27.6547,27.6547,27.6547,27.6547,46,26.0017709998077,26.0017709998077,26.0017709998077,26.0017709998077,48.9242136625774,0.0,1.0
2023-05-05,28.1372,28.1372,28.1372,28.1372,46,26.4554318425363,26.4554318425363,26.4554318425363,26.4554318425363,48.9242136625774,0.0,1.0
2023-05-08,28.0681,28.1,28.0681,28.1,300,26.3904619684792,26.4204552967343,26.3904619684792,26.4204552967343,319.070958668983,0.0,1.0
2023-05-09,27.83,27.83,27.7899,27.79,2001,26.1665932707514,26.1665932707514,26.1288900587443,26.1289840817169,2128.20329432211,0.0,1.0
2023-05-10,27.9168,27.9168,27.9168,27.9168,36,26.2482052109563,26.2482052109563,26.2482052109563,26.2482052109563,38.2885150402779,0.0,1.0
2023-05-11,27.7293,27.7293,27.7293,27.7293,22,26.0719121373571,26.0719121373571,26.0719121373571,26.0719121373571,23.3985369690587,0.0,1.0
2023-05-12,27.59,27.69,27.5581,27.69,854,25.9409381365444,26.0349611091307,25.9109448082894,26.0349611091307,908.288662344371,0.0,1.0
2023-05-15,27.73,27.73,27.73,27.73,22,26.0725702981652,26.0725702981652,26.0725702981652,26.0725702981652,23.3985369690587,0.0,1.0
2023-05-16,27.3853,27.3853,27.3853,27.3853,18,25.7484731116604,25.7484731116604,25.7484731116604,25.7484731116604,19.1442575201389,0.0,1.0
2023-05-17,27.5,27.54,27.5,27.5168,452,25.8563174612168,25.8939266502513,25.8563174612168,25.8721133206113,480.733577727934,0.0,1.0
2023-05-18,27.49,27.49,27.41,27.41,100,25.8469151639582,25.8469151639582,25.7716967858892,25.7716967858892,106.356986222994,0.0,1.0
2023-05-19,27.5075,27.59,27.5075,27.59,272,25.8633691841608,25.9409381365444,25.8633691841608,25.9409381365444,289.291002526544,0.0,1.0
2023-05-22,27.55,27.63,27.5,27.5,954,25.9033289475099,25.9785473255789,25.8563174612168,25.8563174612168,1014.64564856737,0.0,1.0
2023-05-23,27.3156,27.51,27.3156,27.51,1576,25.6829390997678,25.8657197584754,25.6829390997678,25.8657197584754,1676.18610287439,0.0,1.0
2023-05-24,26.9182,27.0,26.9182,27.0,2864,25.30929180671,25.3862025982856,25.30929180671,25.3862025982856,3046.06408542656,0.0,1.0
2023-05-25,26.69,26.69,26.69,26.69,6,25.0947313832682,25.0947313832682,25.0947313832682,25.0947313832682,6.38141917337966,0.0,1.0
2023-05-26,26.9847,26.9847,26.69,26.88,6180,25.3718170834799,25.3718170834799,25.0947313832682,25.2733750311821,6572.86174858104,0.0,1.0
2023-05-30,26.8426,26.86,26.8426,26.85,10250,25.2382104394348,25.2545704366648,25.2382104394348,25.2451681394062,10901.5910878569,0.0,1.0
2023-05-31,26.7522,26.76,26.73,26.76,700,25.1532136722169,25.1605474640786,25.1323405723027,25.1605474640786,744.498903560959,0.0,1.0
2023-06-01,27.0833,27.0833,27.035,27.035,550,25.4645237344499,25.4645237344499,25.4191106386908,25.4191106386908,584.963424226469,0.0,1.0
2023-06-02,27.8284,27.8284,27.8284,27.8284,13,26.16508890319,26.16508890319,26.16508890319,26.16508890319,13.8264082089893,0.0,1.0
2023-06-05,27.7157,27.83,27.64,27.83,425,26.0591250130853,26.1665932707514,25.9879496228375,26.1665932707514,452.017191447726,0.0,1.0
2023-06-06,28.0253,28.0253,27.7601,27.7601,252,26.3502201362123,26.3502201362123,26.1008712129136,26.1008712129136,268.019605281946,0.0,1.0
2023-06-07,27.9813,27.9813,27.88,27.88,522,26.5152737036686,26.5152737036686,26.4192811219736,26.4192811219736,550.861317263307,0.219546,1.0
2023-06-08,28.0611,28.0611,28.0611,28.0611,522,26.5908927364352,26.5908927364352,26.5908927364352,26.5908927364352,550.861317263307,0.0,1.0
2023-06-09,28.0087,28.0087,28.0087,28.0087,58,26.5412381334656,26.5412381334656,26.5412381334656,26.5412381334656,61.2068130292564,0.0,1.0
2023-06-12,27.9955,27.9955,27.97,27.97,201,26.5287297220306,26.5287297220306,26.5045657453946,26.5045657453946,212.113265842767,0.0,1.0
2023-06-13,28.2413,28.2413,28.2413,28.2413,186,26.7616515046626,26.7616515046626,26.7616515046626,26.7616515046626,196.283917645546,0.0,1.0
2023-06-14,28.3149,28.3149,28.3149,28.3149,50,26.8313953744824,26.8313953744824,26.8313953744824,26.8313953744824,52.7644939907383,0.0,1.0
2023-06-15,28.4753,28.4753,28.15,28.15,229,26.9833915255572,26.9833915255572,26.6751349922366,26.6751349922366,241.661382477581,0.0,1.0
2023-06-16,28.5156,28.6,28.5156,28.565,2271,27.0215800847113,27.1015581093416,27.0215800847113,27.0683918669001,2396.56331705933,0.0,1.0
2023-06-20,28.19,28.19,28.19,28.19,3,26.7130392693126,26.7130392693126,26.7130392693126,26.7130392693126,3.1658696394443,0.0,1.0
2023-06-21,28.2471,28.3,28.17,28.17,827,26.7671476248386,26.8172760312716,26.6940871307746,26.6940871307746,872.724730606811,0.0,1.0
2023-06-22,27.9905,27.9905,27.9905,27.9905,25,26.5239916873961,26.5239916873961,26.5239916873961,26.5239916873961,26.3822469953691,0.0,1.0
2023-06-23,27.5661,27.74,27.5661,27.74,104,26.1218273076197,26.2866161522076,26.1218273076197,26.2866161522076,109.750147500735,0.0,1.0
2023-06-26,27.6071,27.6797,27.6071,27.6797,366,26.1606791916226,26.2294754545155,26.1606791916226,26.2294754545155,386.236096012203,0.0,1.0
2023-06-27,27.894,27.894,27.894,27.894,366,26.4325476189502,26.4325476189502,26.4325476189502,26.4325476189502,386.236096012204,0.0,1.0
2023-06-28,27.7918,27.7918,27.7709,27.7709,258,26.335702191021,26.335702191021,26.3158972062488,26.3158972062488,272.264788992209,0.0,1.0
2023-06-29,27.8367,27.87,27.8,27.8,956,26.3782497420388,26.4098050527046,26.3434725678216,26.3434725678216,1008.85712510292,0.0,1.0
2023-06-30,28.1548,28.1548,28.1548,28.1548,956,26.6796835054857,26.6796835054857,26.6796835054857,26.6796835054857,1008.85712510292,0.0,1.0
2023-07-03,28.1825,28.1825,28.1825,28.1825,107,26.7059322173609,26.7059322173609,26.7059322173609,26.7059322173609,112.91601714018,0.0,1.0
2023-07-05,27.9079,27.9079,27.9079,27.9079,271,26.4457193552341,26.4457193552341,26.4457193552341,26.4457193552341,285.983557429801,0.0,1.0
2023-07-06,27.567,27.567,27.567,27.567,37,26.1226801538539,26.1226801538539,26.1226801538539,26.1226801538539,39.0457255531463,0.0,1.0
2023-07-07,27.6568,27.6568,27.6568,27.6568,40,26.2077752558895,26.2077752558895,26.2077752558895,26.2077752558895,42.2115951925906,0.0,1.0
2023-07-10,27.9291,27.9291,27.9291,27.9291,30,26.4658086220844,26.4658086220844,26.4658086220844,26.4658086220844,31.6586963944429,0.0,1.0
2023-07-11,28.1931,28.1931,28.1699,28.17,200,26.715976850786,26.715976850786,26.6939923700819,26.6940871307746,211.057975962953,0.0,1.0
2023-07-12,28.5857,28.5857,28.465,28.465,208,27.088007330287,27.088007330287,26.9736311742101,26.9736311742101,219.500295001471,0.0,1.0
2023-07-13,28.7747,28.7747,28.7747,28.7747,19,27.2671050394711,27.2671050394711,27.2671050394711,27.2671050394711,20.0505077164805,0.0,1.0
2023-07-14,28.6258,28.68,28.6258,28.6707,2338,27.1260063680557,27.1773666634937,27.1260063680557,27.1685539190735,2467.26773900692,0.0,1.0
2023-07-17,28.6653,28.6653,28.6653,28.6653,98,27.1634368416682,27.1634368416682,27.1634368416682,27.1634368416682,103.418408221847,0.0,1.0
2023-07-18,28.815,28.815,28.815,28.815,66,27.3052935986252,27.3052935986252,27.3052935986252,27.3052935986252,69.6491320677743,0.0,1.0
2023-07-19,28.9036,28.9093,28.8444,28.86,1224,27.3892515723485,27.3946529318318,27.333153242276,27.3479359103357,1291.67481289327,0.0,1.0
2023-07-20,28.9856,28.9856,28.9856,28.9856,22,27.4669553403543,27.4669553403543,27.4669553403543,27.4669553403543,23.2163773559248,0.0,1.0
2023-07-21,29.0778,29.1292,29.0778,29.1292,254,27.5543246990145,27.6030316950572,27.5543246990145,27.6030316950572,268.04362947295,0.0,1.0
2023-07-24,29.0439,29.0439,29.0439,29.0439,119,27.5222008241926,27.5222008241926,27.5222008241926,27.5222008241926,125.579495697957,0.0,1.0
2023-07-25,29.1172,29.1172,29.1172,29.1172,25,27.5916604119344,27.5916604119344,27.5916604119344,27.5916604119344,26.3822469953691,0.0,1.0
2023-07-26,29.108,29.108,29.108,29.108,20,27.5829424282069,27.5829424282069,27.5829424282069,27.5829424282069,21.1057975962953,0.0,1.0
2023-07-27,28.9632,28.9632,28.9632,28.9632,113,27.4457289451917,27.4457289451917,27.4457289451917,27.4457289451917,119.247756419069,0.0,1.0
2023-07-28,29.1677,29.1677,29.1677,29.1677,1,27.6395145617428,27.6395145617428,27.6395145617428,27.6395145617428,1.05528987981476,0.0,1.0
2023-07-31,29.1727,29.1727,29.1727,29.1727,13,27.6442525963773,27.6442525963773,27.6442525963773,27.6442525963773,13.7187684375919,0.0,1.0
2023-08-01,28.8865,28.8865,28.8865,28.8865,241,27.3730474938985,27.3730474938985,27.3730474938985,27.3730474938985,254.324861035358,0.0,1.0
2023-08-02,28.6609,28.6609,28.6609,28.6609,219,27.1592673711899,27.1592673711899,27.1592673711899,27.1592673711899,231.108483679433,0.0,1.0
2023-08-03,28.3704,28.3704,28.3704,28.3704,8,26.8839875589254,26.8839875589254,26.8839875589254,26.8839875589254,8.44231903851811,0.0,1.0
2023-08-04,28.3444,28.3444,28.3444,28.3444,4,26.859349778826,26.859349778826,26.859349778826,26.859349778826,4.22115951925906,0.0,1.0
2023-08-07,28.5443,28.618,28.5443,28.61,453,27.0487764035133,27.1186150340259,27.0487764035133,27.1110341786106,478.046315556089,0.0,1.0
2023-08-08,28.4135,28.4135,28.4135,28.4135,120,26.9248294174748,26.9248294174748,26.9248294174748,26.9248294174748,126.634785577772,0.0,1.0
2023-08-09,28.25,28.25,28.25,28.25,3,26.7698956849266,26.7698956849266,26.7698956849266,26.7698956849266,3.1658696394443,0.0,1.0
2023-08-10,28.2648,28.29,28.2648,28.29,717,26.7839202674448,26.8077999620026,26.7839202674448,26.8077999620026,756.642843827185,0.0,1.0
2023-08-11,28.2422,28.3199,28.2422,28.3199,100,26.7625043508968,26.8361334091169,26.7625043508968,26.8361334091169,105.528987981476,0.0,1.0
2023-08-14,28.2763,28.2763,28.2763,28.2763,1,26.7948177471041,26.7948177471041,26.7948177471041,26.7948177471041,1.05528987981476,0.0,1.0
2023-08-15,27.8646,27.8646,27.8646,27.8646,51,26.4046879752993,26.4046879752993,26.4046879752993,26.4046879752993,53.8197838705531,0.0,1.0
2023-08-16,27.6829,27.6829,27.6829,27.6829,2,26.2325077966816,26.2325077966816,26.2325077966816,26.2325077966816,2.11057975962953,0.0,1.0
2023-08-17,27.2616,27.2616,27.2616,27.2616,57,25.8332809983786,25.8332809983786,25.8332809983786,25.8332809983786,60.1515231494416,0.0,1.0
2023-08-18,27.2912,27.2912,27.2912,27.2912,57,25.8613301634149,25.8613301634149,25.8613301634149,25.8613301634149,60.1515231494415,0.0,1.0
2023-08-21,27.2363,27.2363,27.14,27.14,171,25.809306543128,25.809306543128,25.7180519960676,25.7180519960676,180.454569448325,0.0,1.0
2023-08-22,27.2386,27.2386,27.2386,27.2386,32,25.8114860390599,25.8114860390599,25.8114860390599,25.8114860390599,33.7692761540725,0.0,1.0
2023-08-23,27.5322,27.5322,27.5322,27.5322,32,26.0897034327978,26.0897034327978,26.0897034327978,26.0897034327978,33.7692761540724,0.0,1.0
2023-08-24,27.2182,27.2182,27.2182,27.2182,8,25.7921548577512,25.7921548577512,25.7921548577512,25.7921548577512,8.4423190385181,0.0,1.0
2023-08-25,27.462,27.462,27.462,27.462,12,26.0231814265294,26.0231814265294,26.0231814265294,26.0231814265294,12.6634785577772,0.0,1.0
2023-08-28,27.6793,27.6793,27.6793,27.6793,53,26.2290964117448,26.2290964117448,26.2290964117448,26.2290964117448,55.9303636301824,0.0,1.0
2023-08-29,27.9161,27.9161,27.9161,27.9161,30,26.4534897320347,26.4534897320347,26.4534897320347,26.4534897320347,31.6586963944429,0.0,1.0
2023-08-30,27.9118,27.9118,27.9118,27.9118,30,26.449415022249,26.449415022249,26.449415022249,26.449415022249,31.658696394443,0.0,1.0
2023-08-31,27.8521,27.8521,27.8521,27.8521,0,26.3928428887131,26.3928428887131,26.3928428887131,26.3928428887131,0,0.0,1.0
2023-09-01,27.8591,27.8591,27.8591,27.8591,66,26.3994761372014,26.3994761372014,26.3994761372014,26.3994761372014,69.6491320677744,0.0,1.0
2023-09-05,27.24,27.24,27.24,27.24,53,25.8128126887576,25.8128126887576,25.8128126887576,25.8128126887576,55.9303636301824,0.0,1.0
2023-09-06,27.2182,27.2182,27.2182,27.2182,53,25.7921548577512,25.7921548577512,25.7921548577512,25.7921548577512,55.9303636301824,0.0,1.0
2023-09-07,27.0421,27.0421,27.0421,27.0421,0,25.625281277924,25.625281277924,25.625281277924,25.625281277924,0,0.0,1.0
2023-09-08,26.9066,26.9066,26.9066,26.9066,50,25.4968805393291,25.4968805393291,25.4968805393291,25.4968805393291,52.7644939907382,0.0,1.0
2023-09-11,27.108,27.108,27.108,27.108,5,25.6877285744068,25.6877285744068,25.6877285744068,25.6877285744068,5.27644939907381,0.0,1.0
2023-09-12,26.9931,26.9931,26.9931,26.9931,5,25.5788485385059,25.5788485385059,25.5788485385059,25.5788485385059,5.27644939907383,0.0,1.0
2023-09-13,26.9424,26.9424,26.9424,26.9424,0,25.5308048673121,25.5308048673121,25.5308048673121,25.5308048673121,0,0.0,1.0
2023-09-14,27.3647,27.3647,27.3647,27.3647,0,25.930979272542,25.930979272542,25.930979272542,25.930979272542,0,0.0,1.0
2023-09-15,27.2345,27.2446,27.2345,27.2446,1250,25.8076008506596,25.8171716806213,25.8076008506596,25.8171716806213,1319.11234976846,0.0,1.0
2023-09-18,27.1882,27.1882,27.1882,27.1882,18,25.7637266499441,25.7637266499441,25.7637266499441,25.7637266499441,18.9952178366658,0.0,1.0
2023-09-19,27.1082,27.1082,27.1082,27.1082,18,25.6879180957921,25.6879180957921,25.6879180957921,25.6879180957921,18.9952178366658,0.0,1.0
2023-09-20,26.9854,27.32,26.9854,27.32,987,25.5715519651688,25.8886212429096,25.5715519651688,25.8886212429096,1041.57111137717,0.0,1.0
2023-09-21,26.51,26.51,26.51,26.51,24,25.1210596321205,25.1210596321205,25.1210596321205,25.1210596321205,25.3269571155544,0.0,1.0
2023-09-22,26.48,26.48,26.48,26.48,10,25.0926314243135,25.0926314243135,25.0926314243135,25.0926314243135,10.5528987981477,0.0,1.0
2023-09-25,26.4877,26.4877,26.4877,26.4877,108,25.0999279976507,25.0999279976507,25.0999279976507,25.0999279976507,113.971307019994,0.0,1.0
2023-09-26,26.0483,26.0483,26.0483,26.0483,31,24.6835495139708,24.6835495139708,24.6835495139708,24.6835495139708,32.7139862742577,0.0,1.0
2023-09-27,25.9691,25.9691,25.9691,25.9691,10,24.6084990453603,24.6084990453603,24.6084990453603,24.6084990453603,10.5528987981476,0.0,1.0
2023-09-28,26.0026,26.0026,26.0026,26.0026,7,24.6402438774114,24.6402438774114,24.6402438774114,24.6402438774114,7.38702915870336,0.0,1.0
2023-09-29,26.0063,26.16,26.0063,26.16,866,24.643750023041,24.7893972077055,24.643750023041,24.7893972077055,913.881035919585,0.0,1.0
2023-10-02,25.5704,25.5704,25.5704,25.5704,31,24.2306881636052,24.2306881636052,24.2306881636052,24.2306881636052,32.7139862742577,0.0,1.0
2023-10-03,25.14,25.14,25.14,25.14,906,23.8228381422675,23.8228381422675,23.8228381422675,23.8228381422675,956.092631112174,0.0,1.0
2023-10-04,25.4007,25.4007,25.4007,25.4007,2,24.0698792681103,24.0698792681103,24.0698792681103,24.0698792681103,2.11057975962953,0.0,1.0
2023-10-05,25.4189,25.4189,25.4189,25.4189,1,24.0871257141799,24.0871257141799,24.0871257141799,24.0871257141799,1.05528987981476,0.0,1.0
2023-10-06,25.6018,25.6018,25.6018,25.6018,67,24.2604430211099,24.2604430211099,24.2604430211099,24.2604430211099,70.7044219475892,0.0,1.0
2023-10-09,25.7254,25.7254,25.7254,25.7254,67,24.3775672372747,24.3775672372747,24.3775672372747,24.3775672372747,70.7044219475893,0.0,1.0
2023-10-10,26.0532,26.0532,26.0532,26.0532,100,24.6881927879126,24.6881927879126,24.6881927879126,24.6881927879126,105.528987981476,0.0,1.0
2023-10-11,26.2409,26.2409,26.2409,26.2409,1,24.8660586080917,24.8660586080917,24.8660586080917,24.8660586080917,1.05528987981477,0.0,1.0
2023-10-12,25.7647,26.0557,25.7647,26.0557,270,24.4148081895019,24.6905618052298,24.4148081895019,24.6905618052298,284.928267549987,0.0,1.0
2023-10-13,25.5013,25.53,25.47,25.4794,42086,24.1652085249564,24.1924048437585,24.1355484281445,24.1444559332573,44412.9298818842,0.0,1.0
2023-10-16,25.8279,25.8279,25.7989,25.7989,20182,24.474696947282,24.474696947282,24.4472163464019,24.4472163464019,21297.8603544216,0.0,1.0
2023-10-17,26.0596,26.0596,26.0596,26.0596,59,24.6942574722447,24.6942574722447,24.6942574722447,24.6942574722447,62.2621029090712,0.0,1.0
2023-10-18,25.3298,25.61,25.3298,25.61,1105,24.0026939369931,24.2682133979105,24.0026939369931,24.2682133979105,1166.09531719531,0.0,1.0
2023-10-19,25.1988,25.41,25.1988,25.41,234,23.8785574295692,24.0786920125305,23.8785574295692,24.0786920125305,246.937831876655,0.0,1.0
2023-10-20,24.9089,25.06,24.9089,25.06,343,23.6038461814608,23.7470295881154,23.6038461814608,23.7470295881154,361.964428776465,0.0,1.0
2023-10-23,24.734,24.734,24.734,24.734,42,23.438109729946,23.438109729946,23.438109729946,23.438109729946,44.3221749522202,0.0,1.0
2023-10-24,24.8328,24.8328,24.8328,24.8328,5,23.5317332943238,23.5317332943238,23.5317332943238,23.5317332943238,5.27644939907381,0.0,1.0
2023-10-25,24.5991,24.5991,24.5991,24.5991,5,23.3102775555072,23.3102775555072,23.3102775555072,23.3102775555072,5.27644939907382,0.0,1.0
2023-10-26,24.6802,24.6802,24.6802,24.6802,220,23.3871284772788,23.3871284772788,23.3871284772788,23.3871284772788,232.163773559248,0.0,1.0
2023-10-27,24.5817,24.5817,24.5817,24.5817,33,23.2937891949791,23.2937891949791,23.2937891949791,23.2937891949791,34.8245660338873,0.0,1.0
2023-10-30,24.8452,24.8452,24.8452,24.8452,2,23.5434836202173,23.5434836202173,23.5434836202173,23.5434836202173,2.11057975962953,0.0,1.0
2023-10-31,25.0831,25.0831,25.0831,25.0831,6,23.7689193081268,23.7689193081268,23.7689193081268,23.7689193081268,6.33173927888859,0.0,1.0
2023-11-01,25.1861,25.1861,25.1861,25.1861,2,23.8665228215975,23.8665228215975,23.8665228215975,23.8665228215975,2.11057975962953,0.0,1.0
2023-11-02,25.7633,25.7633,25.7633,25.7633,24,24.4134815398043,24.4134815398043,24.4134815398043,24.4134815398043,25.3269571155543,0.0,1.0
2023-11-03,26.3739,26.3739,26.3739,26.3739,81,24.9920903293694,24.9920903293694,24.9920903293694,24.9920903293694,85.478480264996,0.0,1.0
2023-11-06,26.1369,26.1369,26.1369,26.1369,2,24.7675074876941,24.7675074876941,24.7675074876941,24.7675074876941,2.11057975962953,0.0,1.0
2023-11-07,26.0428,26.0428,26.0428,26.0428,2,24.6783376758728,24.6783376758728,24.6783376758728,24.6783376758728,2.11057975962953,0.0,1.0
2023-11-08,25.9629,25.9629,25.9629,25.9629,29,24.6026238824135,24.6026238824135,24.6026238824135,24.6026238824135,30.6034065146282,0.0,1.0
2023-11-09,25.9584,25.9584,25.9584,25.9584,29,24.5983596512425,24.5983596512425,24.5983596512425,24.5983596512425,30.6034065146281,0.0,1.0
2023-11-10,26.1813,26.1813,26.1813,26.1813,2,24.8095812352485,24.8095812352485,24.8095812352485,24.8095812352485,2.11057975962953,0.0,1.0
2023-11-13,26.181,26.181,26.181,26.181,5,24.8092969531704,24.8092969531704,24.8092969531704,24.8092969531704,5.27644939907382,0.0,1.0
2023-11-14,27.1448,27.1448,27.1448,27.1448,49,25.7226005093167,25.7226005093167,25.7226005093167,25.7226005093167,51.7092041109234,0.0,1.0
2023-11-15,27.0677,27.0677,27.0677,27.0677,3,25.6495400152527,25.6495400152527,25.6495400152527,25.6495400152527,3.16586963944429,0.0,1.0
2023-11-16,27.0306,27.0306,27.0141,27.0141,122,25.6143837982647,25.6143837982647,25.5987482839708,25.5987482839708,128.745365337401,0.0,1.0
2023-11-17,27.2348,27.2348,27.2348,27.2348,2,25.8078851327377,25.8078851327377,25.8078851327377,25.8078851327377,2.11057975962953,0.0,1.0
2023-11-20,27.1613,27.1613,27.1613,27.1613,4,25.7382360236105,25.7382360236105,25.7382360236105,25.7382360236105,4.22115951925906,0.0,1.0
2023-11-21,26.9941,26.9941,26.9941,26.9941,4,25.5797961454328,25.5797961454328,25.5797961454328,25.5797961454328,4.22115951925907,0.0,1.0
2023-11-22,27.149,27.149,27.149,27.149,2,25.7265804584097,25.7265804584097,25.7265804584097,25.7265804584097,2.11057975962953,0.0,1.0
2023-11-24,27.4186,27.4186,27.4186,27.4186,13,25.9820552859019,25.9820552859019,25.9820552859019,25.9820552859019,13.7187684375919,0.0,1.0
2023-11-27,27.48,27.48,27.48,27.48,14,26.0402383512136,26.0402383512136,26.0402383512136,26.0402383512136,14.7740583174067,0.0,1.0
2023-11-28,27.3989,27.3989,27.3989,27.3989,11,25.963387429442,25.963387429442,25.963387429442,25.963387429442,11.6081886779624,0.0,1.0
2023-11-29,27.4182,27.4182,27.4182,27.4182,11,25.9816762431312,25.9816762431312,25.9816762431312,25.9816762431312,11.6081886779624,0.0,1.0
2023-11-30,27.5375,27.5375,27.5375,27.5375,29,26.0947257495103,26.0947257495103,26.0947257495103,26.0947257495103,30.6034065146282,0.0,1.0
2023-12-01,27.9939,27.9939,27.9939,27.9939,28,26.5272135509475,26.5272135509475,26.5272135509475,26.5272135509475,29.5481166348134,0.0,1.0
2023-12-04,27.91,27.91,27.91,27.91,23,26.4477093297806,26.4477093297806,26.4477093297806,26.4477093297806,24.2716672357396,0.0,1.0
2023-12-05,27.7769,27.7769,27.7769,27.7769,4,26.3215828478102,26.3215828478102,26.3215828478102,26.3215828478102,4.22115951925906,0.0,1.0
2023-12-06,27.95,27.95,27.95,27.95,14,26.4856136068566,26.4856136068566,26.4856136068566,26.4856136068566,14.7740583174067,0.0,1.0
2023-12-07,28.0808,28.0808,28.0808,28.0808,14,26.6095605928951,26.6095605928951,26.6095605928951,26.6095605928951,14.7740583174067,0.0,1.0
2023-12-08,28.1,28.1,28.1,28.1,30,26.6277546458916,26.6277546458916,26.6277546458916,26.6277546458916,31.658696394443,0.0,1.0
2023-12-11,28.14,28.14,28.14,28.14,30,26.6656589229676,26.6656589229676,26.6656589229676,26.6656589229676,31.658696394443,0.0,1.0
2023-12-12,28.1072,28.1072,28.1072,28.1072,0,26.6345774157653,26.6345774157653,26.6345774157653,26.6345774157653,0,0.0,1.0
2023-12-13,28.607,28.607,28.11,28.11,432,27.1081913578299,27.1081913578299,26.6372307151606,26.6372307151606,455.885228079979,0.0,1.0
2023-12-14,29.0955,29.2,28.2,28.2,723,27.5710973416206,27.6701222654817,26.7225153385816,26.7225153385816,762.974583106075,0.0,1.0
2023-12-15,28.8285,28.8285,28.8285,28.8285,53,27.3180862921383,27.3180862921383,27.3180862921383,27.3180862921383,55.9303636301825,0.0,1.0
2023-12-18,28.78,28.78,28.78,28.78,53,27.2721273561837,27.2721273561837,27.2721273561837,27.2721273561837,55.9303636301824,0.0,1.0
2023-12-19,29.18,29.18,29.18,29.18,8,27.6511701269437,27.6511701269437,27.6511701269437,27.6511701269437,8.44231903851811,0.0,1.0
2023-12-20,28.6933,28.6933,28.6933,28.6933,26,27.3911704763755,27.3911704763755,27.3911704763755,27.3911704763755,27.235995652082,0.212325,1.0
2023-12-21,29.0147,29.0147,29.0147,29.0147,7,27.697985035562,27.697985035562,27.697985035562,27.697985035562,7.33276806017593,0.0,1.0
2023-12-22,29.1471,29.22,29.1471,29.22,260,27.824376596347,27.8939683243019,27.824376596347,27.8939683243019,272.35995652082,0.0,1.0
2023-12-26,29.31,29.31,29.31,29.31,2,27.9798840378264,27.9798840378264,27.9798840378264,27.9798840378264,2.0950765886217,0.0,1.0
2023-12-27,29.3577,29.3577,29.3577,29.3577,14,28.0254193659944,28.0254193659944,28.0254193659944,28.0254193659944,14.6655361203519,0.0,1.0
2023-12-28,29.3339,29.42,29.3339,29.42,1128,28.0026994328624,28.0848921321342,28.0026994328624,28.0848921321342,1181.62319598264,0.0,1.0
2023-12-29,29.2104,29.2104,29.2104,29.2104,29,27.8848039815259,27.8848039815259,27.8848039815259,27.8848039815259,30.3786105350146,0.0,1.0
2024-01-02,28.83,28.83,28.83,28.83,40,27.5216668990289,27.5216668990289,27.5216668990289,27.5216668990289,41.9015317724338,0.0,1.0
2024-01-03,28.4146,28.4146,28.4146,28.4146,8,27.1251181501611,27.1251181501611,27.1251181501611,27.1251181501611,8.38030635448679,0.0,1.0
2024-01-04,28.4468,28.536,28.4468,28.536,2181,27.1558568832221,27.2410089015154,27.1558568832221,27.2410089015154,2284.68101989196,0.0,1.0
2024-01-05,28.3956,28.5984,28.3956,28.5984,115,27.1069803884171,27.300577129559,27.1069803884171,27.300577129559,120.466903845747,0.0,1.0
2024-01-08,28.5835,28.5835,28.49,28.49,108,27.2863533058755,27.2863533058755,27.1970964257139,27.1970964257139,113.134135785572,0.0,1.0
2024-01-09,28.48,28.48,28.4543,28.4543,110,27.1875502353223,27.1875502353223,27.1630165260159,27.1630165260159,115.229212374193,0.0,1.0
2024-01-10,28.6881,28.6881,28.6881,28.6881,12,27.3862064573718,27.3862064573718,27.3862064573718,27.3862064573718,12.5704595317302,0.0,1.0
2024-01-11,28.5931,28.94,28.4252,28.94,1019,27.2955176486515,27.6266749933366,27.1352371119763,27.6266749933366,1067.44152190275,0.0,1.0
2024-01-12,28.7474,28.7474,28.7474,28.7474,206,27.4428153663941,27.4428153663941,27.4428153663941,27.4428153663941,215.792888628035,0.0,1.0
2024-01-16,28.304,28.42,28.304,28.42,320,27.0195372844299,27.1302730929726,27.0195372844299,27.1302730929726,335.212254179471,0.0,1.0
2024-01-17,27.9747,27.9747,27.9747,27.9747,118,26.705181234834,26.705181234834,26.705181234834,26.705181234834,123.60951872868,0.0,1.0
2024-01-18,28.1228,28.1228,28.1228,28.1228,11,26.8465603145338,26.8465603145338,26.8465603145338,26.8465603145338,11.5229212374193,0.0,1.0
2024-01-19,28.1989,28.1989,28.1989,28.1989,11,26.919206823414,26.919206823414,26.919206823414,26.919206823414,11.5229212374193,0.0,1.0
2024-01-22,28.5178,28.5178,28.34,28.34,383,27.2236348350026,27.2236348350026,27.0539035698397,27.0539035698397,401.207166721055,0.0,1.0
2024-01-23,28.455,28.455,28.455,28.455,80,27.1636847593433,27.1636847593433,27.1636847593433,27.1636847593433,83.8030635448677,0.0,1.0
2024-01-24,28.225,28.225,28.225,28.225,90,26.9441223803361,26.9441223803361,26.9441223803361,26.9441223803361,94.2784464879762,0.0,1.0
2024-01-25,28.3808,28.3808,28.3808,28.3808,6,27.0928520266375,27.0928520266375,27.0928520266375,27.0928520266375,6.28522976586508,0.0,1.0
2024-01-26,28.4765,28.4765,28.4765,28.4765,51,27.1842090686852,27.1842090686852,27.1842090686852,27.1842090686852,53.4244530098533,0.0,1.0
2024-01-29,28.64,28.64,28.64,28.64,67,27.3402892815882,27.3402892815882,27.3402892815882,27.3402892815882,70.1850657188267,0.0,1.0
2024-01-30,28.6,28.6,28.6,28.6,71,27.3021045200217,27.3021045200217,27.3021045200217,27.3021045200217,74.3752188960702,0.0,1.0
2024-01-31,28.3894,28.3894,28.3894,28.3894,92,27.1010617503743,27.1010617503743,27.1010617503743,27.1010617503743,96.3735230765978,0.0,1.0
2024-02-01,28.7782,28.7782,28.7782,28.7782,45,27.4722176328003,27.4722176328003,27.4722176328003,27.4722176328003,47.1392232439881,0.0,1.0
2024-02-02,28.6336,28.6336,28.6336,28.6336,104,27.3341797197375,27.3341797197375,27.3341797197375,27.3341797197375,108.943982608328,0.0,1.0
2024-02-05,28.1915,28.1915,28.1915,28.1915,1339,26.9121426425242,26.9121426425242,26.9121426425242,26.9121426425242,1402.65377608222,0.0,1.0
2024-02-06,28.5393,28.5393,28.5393,28.5393,1339,27.2441591443446,27.2441591443446,27.2441591443446,27.2441591443446,1402.65377608222,0.0,1.0
2024-02-07,28.6579,28.6579,28.6579,28.6579,3,27.3573769623892,27.3573769623892,27.3573769623892,27.3573769623892,3.14261488293254,0.0,1.0
2024-02-08,28.8543,28.8543,28.8355,28.85,3574,27.5448641416805,27.5448641416805,27.5269173037443,27.5407592798121,3743.90186386697,0.0,1.0
2024-02-09,29.0108,29.0108,29.01,29.01,609,27.6942620213093,27.6942620213093,27.693498326078,27.693498326078,637.950821235306,0.0,1.0
2024-02-12,29.1393,29.1393,29.1393,29.1393,7,27.8169305678416,27.8169305678416,27.8169305678416,27.8169305678416,7.33276806017592,0.0,1.0
2024-02-13,28.5306,28.83,28.5306,28.83,933,27.2358539587039,27.5216668990289,27.2358539587039,27.5216668990289,977.35322859202,0.0,1.0
2024-02-14,29.0128,29.6,28.32,28.32,3106,27.6961712593876,28.2567235591833,27.0348111890565,27.0348111890565,3253.65394212949,0.0,1.0
2024-02-15,29.4448,29.4448,29.39,29.39,1032,28.1085666843054,28.1085666843054,28.0562535609594,28.0562535609594,1081.05951972879,0.0,1.0
2024-02-16,29.3382,29.48,29.22,29.22,1195,28.0068042947308,28.1421692744839,27.8939683243019,27.8939683243019,1251.80826170146,0.0,1.0
2024-02-20,29.3626,29.39,29.2,29.2,1920,28.0300969992863,28.0562535609594,27.8748759435187,27.8748759435187,2011.27352507683,0.0,1.0
2024-02-21,29.29,29.29,29.23,29.23,1404,27.9607916570432,27.9607916570432,27.9035145146935,27.9035145146935,1470.74376521243,0.0,1.0
2024-02-22,29.4725,29.4725,29.4725,29.4725,3,28.1350096316902,28.1350096316902,28.1350096316902,28.1350096316902,3.14261488293254,0.0,1.0
2024-02-23,29.4433,29.4433,29.4433,29.4433,70,28.1071347557467,28.1071347557467,28.1071347557467,28.1071347557467,73.3276806017592,0.0,1.0
2024-02-26,29.3089,29.41,29.3089,29.41,127,27.9788339568834,28.0753459417426,27.9788339568834,28.0753459417426,133.037363377477,0.0,1.0
2024-02-27,29.4253,29.44,29.4253,29.44,292,28.0899516130418,28.1039845129174,28.0899516130418,28.1039845129174,305.881181938767,0.0,1.0
2024-02-28,29.39,29.39,29.39,29.39,2,28.0562535609594,28.0562535609594,28.0562535609594,28.0562535609594,2.09507658862169,0.0,1.0
2024-02-29,29.5076,29.5076,29.4,29.4,219,28.1685167599648,28.1685167599648,28.065799751351,28.065799751351,229.410886454075,0.0,1.0
2024-03-01,29.67,29.67,29.67,29.67,47,28.3235468919246,28.3235468919246,28.3235468919246,28.3235468919246,49.2342998326098,0.0,1.0
2024-03-04,29.69,29.8,29.69,29.8,454,28.3426392727078,28.4476473670156,28.3426392727078,28.4476473670156,475.582385617125,0.0,1.0
2024-03-05,29.6245,29.6245,29.6245,29.6245,5,28.2801117256428,28.2801117256428,28.2801117256428,28.2801117256428,5.23769147155423,0.0,1.0
2024-03-06,29.9334,29.9899,29.9334,29.9899,705,28.5749935468398,28.6289295225524,28.5749935468398,28.6289295225524,738.514497489147,0.0,1.0
2024-03-07,30.2816,30.2816,30.2816,30.2816,166,28.9073918962759,28.9073918962759,28.9073918962759,28.9073918962759,173.8913568556,0.0,1.0
2024-03-08,30.245,30.245,30.245,30.245,119,28.8724528394425,28.8724528394425,28.8724528394425,28.8724528394425,124.657057022991,0.0,1.0
2024-03-11,30.126,30.126,30.126,30.126,48,28.7588531737823,28.7588531737823,28.7588531737823,28.7588531737823,50.2818381269207,0.0,1.0
2024-03-12,30.2324,30.2324,30.2324,30.2324,192,28.8604246395491,28.8604246395491,28.8604246395491,28.8604246395491,201.127352507683,0.0,1.0
2024-03-13,30.3178,30.3178,30.3178,30.3178,139,28.9419491054935,28.9419491054935,28.9419491054935,28.9419491054935,145.607822909208,0.0,1.0
2024-03-14,30.0887,30.0887,30.0887,30.0887,101,28.7232458836216,28.7232458836216,28.7232458836216,28.7232458836216,105.801367725395,0.0,1.0
2024-03-15,30.0443,30.0443,30.0443,30.0443,84,28.6808607982828,28.6808607982828,28.6808607982828,28.6808607982828,87.9932167221111,0.0,1.0
2024-03-18,29.9714,29.9714,29.9714,29.9714,213,28.6112690703279,28.6112690703279,28.6112690703279,28.6112690703279,223.125656688211,0.0,1.0
2024-03-19,30.1721,30.1721,30.1721,30.1721,4,28.8028611114877,28.8028611114877,28.8028611114877,28.8028611114877,4.19015317724338,0.0,1.0
2024-03-20,30.5199,30.5199,30.5199,30.5199,41,29.1348776133081,29.1348776133081,29.1348776133081,29.1348776133081,42.9490700667447,0.0,1.0
2024-03-21,30.5749,30.5749,30.5749,30.5749,256,29.1873816604619,29.1873816604619,29.1873816604619,29.1873816604619,268.169803343577,0.0,1.0
2024-03-22,30.4832,30.5109,30.4832,30.5109,1163,29.0998430945708,29.1262860419556,29.0998430945708,29.1262860419556,1218.28703628352,0.0,1.0
2024-03-25,30.3759,30.4139,30.3759,30.4139,170,28.9974124716688,29.0336879951569,28.9974124716688,29.0336879951569,178.081510032844,0.0,1.0
2024-03-26,30.375,30.375,30.375,30.375,5,28.9965533145335,28.9965533145335,28.9965533145335,28.9965533145335,5.23769147155424,0.0,1.0
2024-03-27,30.8935,30.8935,30.76,30.76,189,29.4915232863388,29.4915232863388,29.3640816446108,29.3640816446108,197.98473762475,0.0,1.0
2024-03-28,30.8942,30.94,30.86,30.87,1107,29.4921915196662,29.5359130716598,29.4595435485269,29.4690897389185,1159.62489180211,0.0,1.0
2024-04-01,30.7072,31.05,30.7072,31.05,1140,29.313677759343,29.6409211659676,29.313677759343,29.6409211659676,1194.19365551437,0.0,1.0
2024-04-02,30.4274,30.4274,30.4274,30.4274,7,29.0465753521856,29.0465753521856,29.0465753521856,29.0465753521856,7.33276806017593,0.0,1.0
2024-04-03,30.5892,30.5892,30.5892,30.5892,244,29.201032712722,29.201032712722,29.201032712722,29.201032712722,255.599343811846,0.0,1.0
2024-04-04,30.4724,30.6,30.4724,30.6,855,29.0895332089479,29.2113425983449,29.0895332089479,29.2113425983449,895.645241635774,0.0,1.0
2024-04-05,30.63,30.65,30.63,30.63,2634,29.2399811695197,29.259073550303,29.2399811695197,29.2399811695197,2759.21586721478,0.0,1.0
2024-04-08,30.6469,30.71,30.6469,30.71,908,29.2561142312816,29.3163506926527,29.2561142312816,29.3163506926527,951.164771234248,0.0,1.0
2024-04-09,30.7521,30.7521,30.7521,30.7521,1,29.3565401542014,29.3565401542014,29.3565401542014,29.3565401542014,1.04753829431085,0.0,1.0
2024-04-10,30.1908,30.1908,30.1908,30.1908,113,28.82071248752,28.82071248752,28.82071248752,28.82071248752,118.371827257126,0.0,1.0
2024-04-11,30.2517,30.2517,30.2517,30.2517,13,28.8788487870049,28.8788487870049,28.8788487870049,28.8788487870049,13.617997826041,0.0,1.0
2024-04-12,29.875,30.01,29.875,30.01,557,28.5192437949527,28.6481173652396,28.5192437949527,28.6481173652396,583.478829931143,0.0,1.0
2024-04-15,29.7308,29.7308,29.7308,29.7308,181,28.3815877295056,28.3815877295056,28.3815877295056,28.3815877295056,189.604431270264,0.0,1.0
2024-04-16,29.5143,29.5143,29.5143,29.5143,79,28.1749127075272,28.1749127075272,28.1749127075272,28.1749127075272,82.7555252505568,0.0,1.0
2024-04-17,29.5427,29.5427,29.5427,29.5427,31,28.2020238882393,28.2020238882393,28.2020238882393,28.2020238882393,32.4736871236363,0.0,1.0
2024-04-18,29.6691,29.6691,29.6691,29.6691,33,28.3226877347894,28.3226877347894,28.3226877347894,28.3226877347894,34.5687637122579,0.0,1.0
2024-04-19,29.7059,29.7059,29.7059,29.7059,12,28.3578177154305,28.3578177154305,28.3578177154305,28.3578177154305,12.5704595317302,0.0,1.0
2024-04-22,29.9058,29.9058,29.75,29.75,396,28.5486460613589,28.5486460613589,28.3999164150575,28.3999164150575,414.825164547096,0.0,1.0
2024-04-23,30.1894,30.1894,30.1513,30.1513,208,28.8193760208651,28.8193760208651,28.7830050354731,28.7830050354731,217.887965216657,0.0,1.0
2024-04-24,30.3614,30.3614,30.3614,30.3614,85,28.9835704956009,28.9835704956009,28.9835704956009,28.9835704956009,89.0407550164221,0.0,1.0
2024-04-25,30.2447,30.2447,30.0,30.0,416,28.8721664537308,28.8721664537308,28.6385711748479,28.6385711748479,435.775930433312,0.0,1.0
2024-04-26,30.3749,30.3749,30.3749,30.3749,21,28.9964578526296,28.9964578526296,28.9964578526296,28.9964578526296,21.9983041805278,0.0,1.0
2024-04-29,30.5623,30.5623,30.5623,30.5623,76,29.1753534605685,29.1753534605685,29.1753534605685,29.1753534605685,79.6129103676244,0.0,1.0
2024-04-30,30.1434,30.5,30.1434,30.5,372,28.7754635450637,29.1158806944287,28.7754635450637,29.1158806944287,389.684245483635,0.0,1.0
2024-05-01,30.2811,30.33,30.2811,30.33,100,28.9069145867563,28.9535954577713,28.9069145867563,28.9535954577713,104.753829431085,0.0,1.0
2024-05-02,30.8609,30.8609,30.8609,30.8609,1,29.4604027056622,29.4604027056622,29.4604027056622,29.4604027056622,1.04753829431085,0.0,1.0
2024-05-03,31.2782,31.2782,31.2782,31.2782,210,29.8587652307043,29.8587652307043,29.8587652307043,29.8587652307043,219.983041805278,0.0,1.0
2024-05-06,31.6604,31.6604,31.6604,31.6604,235,30.2236206274719,30.2236206274719,30.2236206274719,30.2236206274719,246.171499163049,0.0,1.0
2024-05-07,31.7432,31.7432,31.7432,31.7432,98,30.3026630839144,30.3026630839144,30.3026630839144,30.3026630839144,102.658752842463,0.0,1.0
2024-05-08,31.835,31.835,31.835,31.835,38,30.3902971117095,30.3902971117095,30.3902971117095,30.3902971117095,39.8064551838121,0.0,1.0
2024-05-09,31.9972,31.9972,31.9972,31.9972,66,30.5451363198615,30.5451363198615,30.5451363198615,30.5451363198615,69.1375274245159,0.0,1.0
2024-05-10,32.0269,32.0269,32.0269,32.0269,1468,30.5734885053246,30.5734885053246,30.5734885053246,30.5734885053246,1537.78621604832,0.0,1.0
2024-05-13,31.882,31.882,31.882,31.882,102,30.4351642065501,30.4351642065501,30.4351642065501,30.4351642065501,106.848906019706,0.0,1.0
2024-05-14,32.0924,32.14,32.0924,32.13,389,30.6360160523897,30.6814559186538,30.6360160523897,30.6719097282622,407.492396486919,0.0,1.0
2024-05-15,32.3964,32.3964,32.23,32.23,633,30.9262202402948,30.9262202402948,30.7673716321783,30.7673716321783,663.091740298766,0.0,1.0
2024-05-16,32.2633,32.2633,32.2633,32.2633,53,30.7991604461824,30.7991604461824,30.7991604461824,30.7991604461824,55.5195295984749,0.0,1.0
2024-05-17,32.3479,32.3479,32.3479,32.3479,1,30.8799212168955,30.8799212168955,30.8799212168955,30.8799212168955,1.04753829431085,0.0,1.0
2024-05-20,32.411,32.411,32.411,32.411,52,30.9401576782666,30.9401576782666,30.9401576782666,30.9401576782666,54.471991304164,0.0,1.0
2024-05-21,32.3938,32.3938,32.3938,32.3938,23,30.923738230793,30.923738230793,30.923738230793,30.923738230793,24.0933807691495,0.0,1.0
2024-05-22,32.184,32.184,32.184,32.184,2,30.7234591563769,30.7234591563769,30.7234591563769,30.7234591563769,2.09507658862169,0.0,1.0
2024-05-23,31.7588,31.7588,31.7588,31.7588,42,30.3175551409254,30.3175551409254,30.3175551409254,30.3175551409254,43.9966083610555,0.0,1.0
2024-05-24,31.9549,31.9549,31.92,31.92,2527,30.5047559345049,30.5047559345049,30.4714397300382,30.4714397300382,2647.12926972351,0.0,1.0
2024-05-28,31.51,31.51,31.51,31.51,293,30.080045923982,30.080045923982,30.080045923982,30.080045923982,306.928720233078,0.0,1.0
2024-05-29,31.0649,31.41,31.0649,31.41,933,29.6551449896511,29.9845840200658,29.6551449896511,29.9845840200658,977.353228592021,0.0,1.0
2024-05-30,31.4072,31.46,31.4,31.4,606,29.9819110867561,30.0323149720239,29.9750378296742,29.9750378296742,634.808206352374,0.0,1.0
2024-05-31,31.755,31.79,31.755,31.76,409,30.3139275885765,30.3473392549472,30.3139275885765,30.3187006837724,428.443162373137,0.0,1.0
2024-06-03,31.5951,31.67,31.5951,31.67,418,30.1612840042146,30.2327849702478,30.1612840042146,30.2327849702478,437.871007021934,0.0,1.0
2024-06-04,31.5316,31.58,31.5316,31.58,232,30.1006656952278,30.1468692567233,30.1006656952278,30.1468692567233,243.028884280117,0.0,1.0
2024-06-05,31.668,31.668,31.6324,31.6324,110,30.2308757321695,30.2308757321695,30.1968912943753,30.1968912943753,115.229212374193,0.0,1.0
2024-06-06,31.43,31.51,31.43,31.51,1524,30.003676400849,30.080045923982,30.003676400849,30.080045923982,1596.44836052973,0.0,1.0
2024-06-07,31.0245,31.0245,30.98,30.98,352,29.616578380469,29.616578380469,29.5740978332263,29.5740978332263,368.733479597418,0.0,1.0
2024-06-10,31.0468,31.0468,30.93,30.93,241,29.6378663850423,29.6378663850423,29.5263668812682,29.5263668812682,252.456728928914,0.0,1.0
2024-06-11,30.54,30.54,30.54,30.54,3,29.4025508826509,29.4025508826509,29.4025508826509,29.4025508826509,3.11605616688383,0.260298,1.0
2024-06-12,30.9573,30.9573,30.9573,30.9573,73,29.8043087242793,29.8043087242793,29.8043087242793,29.8043087242793,75.8240333941732,0.0,1.0
2024-06-13,30.8438,30.8438,30.8438,30.8438,1,29.6950359827868,29.6950359827868,29.6950359827868,29.6950359827868,1.03868538896128,0.0,1.0
2024-06-14,30.4359,30.4359,30.43,30.43,308,29.3023280422159,29.3023280422159,29.2966477851692,29.2966477851692,319.915099800074,0.0,1.0
2024-06-17,30.4953,30.4953,30.4953,30.4953,28,29.359515714856,29.359515714856,29.359515714856,29.359515714856,29.0831908909158,0.0,1.0
2024-06-18,30.78,30.78,30.65,30.77,414,29.6336121862474,29.6336121862474,29.5084539801326,29.6239846319308,430.015751029968,0.0,1.0
2024-06-20,30.7212,30.7212,30.7212,30.7212,26,29.5770021668662,29.5770021668662,29.5770021668662,29.5770021668662,27.0058201129932,0.0,1.0
2024-06-21,30.619,30.619,30.619,30.619,74,29.4786085617514,29.4786085617514,29.4786085617514,29.4786085617514,76.8627187831345,0.0,1.0
2024-06-24,30.9044,30.9044,30.166,30.166,395,29.7533789619449,29.7533789619449,29.0424803512131,29.0424803512131,410.280728639704,0.0,1.0
2024-06-25,30.5384,30.5384,30.5384,30.5384,1,29.4010104739602,29.4010104739602,29.4010104739602,29.4010104739602,1.03868538896128,0.0,1.0
2024-06-26,30.24,30.24,30.24,30.24,305,29.1137242531553,29.1137242531553,29.1137242531553,29.1137242531553,316.79904363319,0.0,1.0
2024-06-27,30.5302,30.54,30.5302,30.54,401,29.3931158794207,29.4025508826509,29.3931158794207,29.4025508826509,416.512840973472,0.0,1.0
2024-06-28,30.3961,30.3961,30.3961,30.3961,98,29.2640103760362,29.2640103760362,29.2640103760362,29.2640103760362,101.791168118205,0.0,1.0
2024-07-01,30.1132,30.1132,30.1132,30.1132,12,28.9916468644218,28.9916468644218,28.9916468644218,28.9916468644218,12.4642246675353,0.0,1.0
2024-07-02,30.1694,30.1694,30.1694,30.1694,2,29.0457537196807,29.0457537196807,29.0457537196807,29.0457537196807,2.07737077792255,0.0,1.0
2024-07-03,30.54,30.54,30.54,30.54,51,29.4025508826509,29.4025508826509,29.4025508826509,29.4025508826509,52.9729548370251,0.0,1.0
2024-07-05,30.71,30.71,30.71,30.71,156,29.5662193060317,29.5662193060317,29.5662193060317,29.5662193060317,162.034920677959,0.0,1.0
2024-07-08,30.6614,30.6614,30.6614,30.6614,8,29.5194293920534,29.5194293920534,29.5194293920534,29.5194293920534,8.30948311169023,0.0,1.0
2024-07-09,30.58,30.605,30.58,30.605,204,29.441061099917,29.4651299857083,29.441061099917,29.4651299857083,211.8918193481,0.0,1.0
2024-07-10,30.8878,30.8878,30.8878,30.8878,8,29.7373972217794,29.7373972217794,29.7373972217794,29.7373972217794,8.30948311169023,0.0,1.0
2024-07-11,31.4516,31.55,31.4516,31.55,196,30.2801987341448,30.3749338686194,30.2801987341448,30.3749338686194,203.582336236411,0.0,1.0
2024-07-12,31.7802,31.7802,31.7802,31.7802,106,30.5965601689857,30.5965601689857,30.5965601689857,30.5965601689857,110.100651229895,0.0,1.0
2024-07-15,31.7058,31.7058,31.7058,31.7058,15,30.5249311648707,30.5249311648707,30.5249311648707,30.5249311648707,15.5802808344192,0.0,1.0
2024-07-16,32.2543,32.2543,32.2543,32.2543,20,31.0530025191318,31.0530025191318,31.0530025191318,31.0530025191318,20.7737077792256,0.0,1.0
2024-07-17,32.1361,32.23,32.1361,32.19,1265,30.9392048271106,31.0296075621427,30.9392048271106,30.9910973448766,1313.93701703602,0.0,1.0
2024-07-18,31.8859,32.22,31.8859,32.22,629,30.6983234181113,31.0199800078262,30.6983234181113,31.0199800078262,653.333109656643,0.0,1.0
2024-07-19,31.7698,31.7698,31.68,31.72,708,30.5865475124965,30.5865475124965,30.5000920747341,30.5386022920002,735.389255384584,0.0,1.0
2024-07-22,32.1831,32.1831,32.1831,32.1831,112,30.9844543323982,30.9844543323982,30.9844543323982,30.9844543323982,116.332763563663,0.0,1.0
2024-07-23,32.2999,32.2999,32.2999,32.2999,24,31.0969041668152,31.0969041668152,31.0969041668152,31.0969041668152,24.9284493350706,0.0,1.0
2024-07-24,31.9494,31.9494,31.9494,31.9494,3,30.7594583880212,30.7594583880212,30.7594583880212,30.7594583880212,3.11605616688383,0.0,1.0
2024-07-25,32.0098,32.0098,32.0098,32.0098,63,30.8176088160929,30.8176088160929,30.8176088160929,30.8176088160929,65.4371795045606,0.0,1.0
2024-07-26,32.4646,32.4646,32.4646,32.4646,32,31.2554699864083,31.2554699864083,31.2554699864083,31.2554699864083,33.2379324467608,0.0,1.0
2024-07-29,32.35,32.35,32.35,32.35,33,31.1451382139409,31.1451382139409,31.1451382139409,31.1451382139409,34.2766178357222,0.0,1.0
2024-07-30,32.2998,32.2998,32.2998,32.2998,4,31.096807891272,31.096807891272,31.096807891272,31.096807891272,4.15474155584511,0.0,1.0
2024-07-31,32.4697,32.4697,32.4697,32.4697,103,31.2603800391097,31.2603800391097,31.2603800391097,31.2603800391097,106.984595063012,0.0,1.0
2024-08-01,32.1769,32.1769,32.1769,32.1769,56,30.978485248722,30.978485248722,30.978485248722,30.978485248722,58.1663817818315,0.0,1.0
2024-08-02,31.7492,32.05,31.71,32.05,1451,30.5667147506044,30.8563115844454,30.5289747376837,30.8563115844454,1507.13249938282,0.0,1.0
2024-08-05,30.7963,30.9,30.7963,30.9,289,29.6493050997833,29.7491428380456,29.6493050997833,29.7491428380456,300.180077409809,0.0,1.0
2024-08-06,30.9691,30.9691,30.9691,30.9691,89,29.8156692383727,29.8156692383727,29.8156692383727,29.8156692383727,92.4429996175539,0.0,1.0
2024-08-07,30.9199,30.9199,30.9199,30.9199,31,29.7683016711355,29.7683016711355,29.7683016711355,29.7683016711355,32.1992470577996,0.0,1.0
2024-08-08,31.0661,31.0661,31.0661,31.0661,1,29.909056515243,29.909056515243,29.909056515243,29.909056515243,1.03868538896128,0.0,1.0
2024-08-09,31.02,31.03,31.02,31.03,231,29.8646734898438,29.8743010441604,29.8646734898438,29.8743010441604,239.936324850055,0.0,1.0
2024-08-12,30.9082,30.9082,30.9082,30.9082,16,29.7570374325851,29.7570374325851,29.7570374325851,29.7570374325851,16.6189662233805,0.0,1.0
2024-08-13,31.3944,31.3944,31.3944,31.3944,6,30.2251291234543,30.2251291234543,30.2251291234543,30.2251291234543,6.23211233376767,0.0,1.0
2024-08-14,31.5073,31.52,31.4825,31.52,308,30.3338242116878,30.3460512056698,30.3099478769829,30.3460512056698,319.915099800074,0.0,1.0
2024-08-15,31.77,31.9001,31.77,31.9001,110,30.5867400635828,30.7119945452407,30.5867400635828,30.7119945452407,114.255392785741,0.0,1.0
2024-08-16,31.9053,31.9053,31.76,31.76,502,30.7170008734853,30.7170008734853,30.5771125092663,30.5771125092663,521.420065258562,0.0,1.0
2024-08-19,32.2168,32.2168,32.2168,32.2168,94,31.0168991904449,31.0168991904449,31.0168991904449,31.0168991904449,97.6364265623601,0.0,1.0
2024-08-20,32.205,32.205,32.205,32.205,15,31.0055386763514,31.0055386763514,31.0055386763514,31.0055386763514,15.5802808344192,0.0,1.0
2024-08-21,32.4713,32.4713,32.39,32.4,3183,31.2619204478003,31.2619204478003,31.183648431207,31.1932759855235,3306.13559306375,0.0,1.0
2024-08-22,32.3638,32.3638,32.3638,32.3638,42,31.1584242388977,31.1584242388977,31.1584242388977,31.1584242388977,43.6247863363737,0.0,1.0
2024-08-23,32.945,32.945,32.945,32.945,125,31.7179776957739,31.7179776957739,31.7179776957739,31.7179776957739,129.83567362016,0.0,1.0
2024-08-26,32.8372,32.89,32.83,32.83,492,31.6141926602418,31.665026147033,31.6072608211339,31.6072608211339,511.033211368948,0.0,1.0
2024-08-27,32.915,32.915,32.915,32.915,89,31.6890950328243,31.6890950328243,31.6890950328243,31.6890950328243,92.4429996175537,0.0,1.0
2024-08-28,32.9231,33.02,32.9231,33.02,3333,31.6968933518207,31.7901843531478,31.6968933518207,31.7901843531478,3461.93840140794,0.0,1.0
2024-08-29,32.9774,32.9774,32.9774,32.9774,112,31.7491709717594,31.7491709717594,31.7491709717594,31.7491709717594,116.332763563663,0.0,1.0
2024-08-30,33.1955,33.1955,33.1955,33.1955,3,31.9591479314027,31.9591479314027,31.9591479314027,31.9591479314027,3.11605616688383,0.0,1.0
2024-09-03,32.4813,32.49,32.48,32.48,321,31.2715480021168,31.2799239743722,31.2702964200557,31.2702964200557,333.418009856571,0.0,1.0
2024-09-04,32.395,32.44,32.395,32.44,238,31.1884622083653,31.2317862027896,31.1884622083653,31.2317862027896,247.207122572784,0.0,1.0
2024-09-05,32.335,32.335,32.335,32.335,4,31.1306968824662,31.1306968824662,31.1306968824662,31.1306968824662,4.15474155584511,0.0,1.0
2024-09-06,31.9961,31.9961,31.9961,31.9961,178,30.8044190666793,30.8044190666793,30.8044190666793,30.8044190666793,184.885999235107,0.0,1.0
2024-09-09,32.2957,32.2957,32.2957,32.2957,49,31.0928605940022,31.0928605940022,31.0928605940022,31.0928605940022,50.8955840591027,0.0,1.0
2024-09-10,32.3205,32.3205,32.17,32.17,287,31.1167369287072,31.1167369287072,30.9718422362436,30.9718422362436,298.102706631887,0.0,1.0
2024-09-11,32.2285,32.2285,32.2285,32.2285,19,31.0281634289952,31.0281634289952,31.0281634289952,31.0281634289952,19.7350223902643,0.0,1.0
2024-09-12,32.525,32.525,32.525,32.525,112,31.31362041448,31.31362041448,31.31362041448,31.31362041448,116.332763563663,0.0,1.0
2024-09-13,32.8902,32.8902,32.8902,32.8902,11,31.6652186981193,31.6652186981193,31.6652186981193,31.6652186981193,11.4255392785741,0.0,1.0
2024-09-16,33.2038,33.2038,33.0,33.0,378,31.9671388014854,31.9671388014854,31.7709292445147,31.7709292445147,392.623077027363,0.0,1.0
2024-09-17,33.3282,33.35,33.3282,33.35,381,32.0869055771829,32.1078936455929,32.0869055771829,32.1078936455929,395.739133194247,0.0,1.0
2024-09-18,33.2975,33.2975,33.2975,33.2975,95,32.0573489854312,32.0573489854312,32.0573489854312,32.0573489854312,98.6751119513213,0.0,1.0
2024-09-19,33.8965,33.8965,33.8965,33.8965,119,32.6340394889907,32.6340394889907,32.6340394889907,32.6340394889907,123.603561286392,0.0,1.0
2024-09-20,33.505,33.505,33.505,33.505,34,32.257120737499,32.257120737499,32.257120737499,32.257120737499,35.3153032246834,0.0,1.0
2024-09-23,33.5555,33.5555,33.47,33.47,158,32.3057398867974,32.3057398867974,32.2234242973911,32.2234242973911,164.112291455882,0.0,1.0
2024-09-24,33.6285,33.6285,33.58,33.58,116,32.376021033308,32.376021033308,32.3293273948728,32.3293273948728,120.487505119508,0.0,1.0
2024-09-25,33.4814,33.4814,33.4814,33.4814,50,32.234399709312,32.234399709312,32.234399709312,32.234399709312,51.9342694480638,0.0,1.0
2024-09-26,33.8638,33.89,33.8,33.89,1629,32.6025573863757,32.627781578685,32.5411335898363,32.627781578685,1692.01849861792,0.0,1.0
2024-09-27,33.8843,34.06,33.8843,34.06,3369,32.6222938727245,32.7914500020658,32.6222938727245,32.7914500020658,3499.33107541055,0.0,1.0
2024-09-30,33.8654,33.869,33.78,33.78,1235,32.6040977950663,32.6075637146203,32.5218784812032,32.5218784812032,1282.77645536718,0.0,1.0
2024-10-01,33.775,33.86,33.76,33.76,725,32.517064704045,32.5988989157354,32.5026233725702,32.5026233725702,753.046906996926,0.0,1.0
2024-10-02,33.5571,33.5571,33.5571,33.5571,67,32.307280295488,32.307280295488,32.307280295488,32.307280295488,69.5919210604057,0.0,1.0
2024-10-03,33.4011,33.43,33.4,33.43,717,32.1570904481503,32.1849140801251,32.1560314171755,32.1849140801251,744.737423885236,0.0,1.0
2024-10-04,33.4965,33.4965,33.4965,33.4965,6,32.2489373163299,32.2489373163299,32.2489373163299,32.2489373163299,6.23211233376767,0.0,1.0
2024-10-07,33.335,33.39,33.31,33.39,1345,32.0934523141181,32.146403862859,32.0693834283268,32.146403862859,1397.03184815292,0.0,1.0
2024-10-08,33.3219,33.3219,33.3219,33.3219,141,32.0808402179635,32.0808402179635,32.0808402179635,32.0808402179635,146.45463984354,0.0,1.0
2024-10-09,33.3847,33.3847,33.3847,33.3847,93,32.1413012590712,32.1413012590712,32.1413012590712,32.1413012590712,96.5977411733989,0.0,1.0
2024-10-10,33.205,33.205,33.205,33.205,149,31.9682941080034,31.9682941080034,31.9682941080034,31.9682941080034,154.76412295523,0.0,1.0
2024-10-11,33.565,33.565,33.565,33.565,145,32.3148860633981,32.3148860633981,32.3148860633981,32.3148860633981,150.609381399385,0.0,1.0
2024-10-14,33.69,33.69,33.33,33.33,452,32.4352304923546,32.4352304923546,32.0886385369599,32.0886385369599,469.485795810497,0.0,1.0
2024-10-15,33.5213,33.96,33.5213,33.96,1041,32.2728136510349,32.6951744589006,32.2728136510349,32.6951744589006,1081.27148990869,0.0,1.0
2024-10-16,33.7599,33.7599,33.7599,33.7599,8,32.502527097027,32.502527097027,32.502527097027,32.502527097027,8.30948311169023,0.0,1.0
2024-10-17,33.44,33.76,33.44,33.76,436,32.1945416344416,32.5026233725702,32.1945416344416,32.5026233725702,452.866829587117,0.0,1.0
2024-10-18,33.5847,33.5847,33.47,33.53,1308,32.3338523454016,32.3338523454016,32.2234242973911,32.2811896232903,1358.60048876135,0.0,1.0
2024-10-21,33.3205,33.54,33.3205,33.4419,512,32.0794923603592,32.2908171776068,32.0794923603592,32.1963708697617,531.806919148174,0.0,1.0
2024-10-22,33.155,33.155,33.155,33.155,15,31.9201563364208,31.9201563364208,31.9201563364208,31.9201563364208,15.5802808344192,0.0,1.0
2024-10-23,33.105,33.1589,33.105,33.1589,3034,31.8720185648382,31.9239110826042,31.8720185648382,31.9239110826042,3151.37147010851,0.0,1.0
2024-10-24,33.0322,33.0322,33.0322,33.0322,90,31.8019299694139,31.8019299694139,31.8019299694139,31.8019299694139,93.481685006515,0.0,1.0
2024-10-25,32.8235,32.8235,32.8235,32.8235,39,31.6010029108281,31.6010029108281,31.6010029108281,31.6010029108281,40.5087301694899,0.0,1.0
2024-10-28,33.0625,33.0625,33.0625,33.0625,123,31.831101458993,31.831101458993,31.831101458993,31.831101458993,127.758302842237,0.0,1.0
2024-10-29,32.8778,32.905,32.8778,32.905,462,31.6532805307668,31.6794674785078,31.6532805307668,31.6794674785078,479.872649700111,0.0,1.0
2024-10-30,32.9428,32.9428,32.9428,32.9428,287,31.7158596338242,31.7158596338242,31.7158596338242,31.7158596338242,298.102706631887,0.0,1.0
2024-10-31,32.8853,32.8853,32.8853,32.8853,44,31.6605011965042,31.6605011965042,31.6605011965042,31.6605011965042,45.7021571142963,0.0,1.0
2024-11-01,32.61,32.61,32.61,32.61,71,31.3954546261705,31.3954546261705,31.3954546261705,31.3954546261705,73.7466626162506,0.0,1.0
2024-11-04,32.9028,32.99,32.9028,32.99,399,31.6773494165581,31.7613016901982,31.6773494165581,31.7613016901982,414.43547019555,0.0,1.0
2024-11-05,33.5672,33.5672,33.4922,33.4922,157,32.3170041253477,32.3170041253477,32.2447974679738,32.2447974679738,163.073606066921,0.0,1.0
2024-11-06,33.73,33.81,33.73,33.81,300,32.4737407096206,32.5507611441528,32.4737407096206,32.5507611441528,311.605616688384,0.0,1.0
2024-11-07,33.7869,33.87,33.7869,33.87,518,32.5285214936816,32.6085264700519,32.5285214936816,32.6085264700519,538.039031481943,0.0,1.0
2024-11-08,33.4953,33.52,33.4953,33.52,203,32.2477820098119,32.2715620689737,32.2477820098119,32.2715620689737,210.85313395914,0.0,1.0
2024-11-11,33.6319,33.6575,33.5401,33.63,1633,32.3792944017756,32.4039409408259,32.2909134531499,32.3774651664555,1696.17324017377,0.0,1.0
2024-11-12,33.1437,33.1437,33.1437,33.1437,21,31.9092772000431,31.9092772000431,31.9092772000431,31.9092772000431,21.8123931681868,0.0,1.0
2024-11-13,32.91,33.0402,32.91,33.0402,992,31.684281255666,31.8096320128671,31.684281255666,31.8096320128671,1030.37590584959,0.0,1.0
2024-11-14,32.57,32.8735,32.57,32.8735,965,31.3569444089044,31.6491406824107,31.3569444089044,31.6491406824107,1002.33140034763,0.0,1.0
2024-11-15,32.6954,32.6954,32.6954,32.6954,85,31.4776739400335,31.4776739400335,31.4776739400335,31.4776739400335,88.2882580617087,0.0,1.0
2024-11-18,32.8324,32.8324,32.64,32.64,232,31.6095714341698,31.6095714341698,31.42433728912,31.42433728912,240.975010239017,0.0,1.0
2024-11-19,32.8254,32.8254,32.7717,32.7717,979,31.6028321461483,31.6028321461483,31.5511321794686,31.5511321794686,1016.87299579309,0.0,1.0
2024-11-20,32.82,32.82,32.82,32.82,98,31.5976332668174,31.5976332668174,31.5976332668174,31.5976332668174,101.791168118205,0.0,1.0
2024-11-21,33.1853,33.1853,32.93,32.93,172,31.9493278259998,31.9493278259998,31.7035363642991,31.7035363642991,178.65388690134,0.0,1.0
2024-11-22,33.4284,33.49,33.4284,33.49,1487,32.1833736714344,32.2426794060242,32.1833736714344,32.2426794060242,1544.52517338542,0.0,1.0
2024-11-25,33.6468,33.6468,33.6468,33.6468,115,32.3936394577072,32.3936394577072,32.3936394577072,32.3936394577072,119.448819730547,0.0,1.0
2024-11-26,33.4728,33.4893,33.4728,33.4893,103,32.2261200125998,32.242005477222,32.2261200125998,32.242005477222,106.984595063011,0.0,1.0
2024-11-27,33.4321,33.4321,33.4321,33.4321,9,32.1869358665315,32.1869358665315,32.1869358665315,32.1869358665315,9.34816850065151,0.0,1.0
2024-11-29,33.52,33.52,33.52,33.52,21,32.2715620689737,32.2715620689737,32.2715620689737,32.2715620689737,21.8123931681869,0.0,1.0
2024-12-02,33.4622,33.4622,33.4622,33.4622,139,32.2159148050243,32.2159148050243,32.2159148050243,32.2159148050243,144.377269065617,0.0,1.0
2024-12-03,33.5347,33.5347,33.5347,33.5347,160,32.285714573819,32.285714573819,32.285714573819,32.285714573819,166.189662233805,0.0,1.0
2024-12-04,33.43,33.51,33.43,33.51,313,32.1849140801251,32.2619345146572,32.1849140801251,32.2619345146572,325.108526744879,0.0,1.0
2024-12-05,33.4685,33.4685,33.4685,33.4685,199,32.2219801642437,32.2219801642437,32.2219801642437,32.2219801642437,206.698392403294,0.0,1.0
2024-12-06,33.4054,33.4054,33.4054,33.4054,80,32.1612302965064,32.1612302965064,32.1612302965064,32.1612302965064,83.0948311169023,0.0,1.0
2024-12-09,33.2932,33.2932,33.2932,33.2932,52,32.0532091370751,32.0532091370751,32.0532091370751,32.0532091370751,54.0116402259864,0.0,1.0
2024-12-10,33.16,33.16,33.16,33.16,30,31.924970113579,31.924970113579,31.924970113579,31.924970113579,31.1605616688384,0.0,1.0
2024-12-11,33.2442,33.2442,33.2442,33.2442,250,32.0060341209241,32.0060341209241,32.0060341209241,32.0060341209241,259.67134724032,0.0,1.0
2024-12-12,32.9591,32.9591,32.9591,32.9591,1,31.7315525473601,31.7315525473601,31.7315525473601,31.7315525473601,1.03868538896128,0.0,1.0
2024-12-13,32.808,32.808,32.808,32.808,232,31.5860802016375,31.5860802016375,31.5860802016375,31.5860802016375,240.975010239017,0.0,1.0
2024-12-16,32.785,32.785,32.785,32.785,119,31.5639368267095,31.5639368267095,31.5639368267095,31.5639368267095,123.603561286392,0.0,1.0
2024-12-17,31.5989,31.79,31.5989,31.79,492,31.2823857400109,31.4715715634072,31.2823857400109,31.4715715634072,496.97804154737,0.893657,1.0
2024-12-18,30.5,30.5,30.5,30.5,338,30.1944930067292,30.1944930067292,30.1944930067292,30.1944930067292,341.41987407116,0.0,1.0
2024-12-19,30.467,30.64,30.467,30.59,731,30.1618235552792,30.3330906795469,30.1618235552792,30.2835915106834,738.396236526682,0.0,1.0
2024-12-20,30.5418,30.68,30.4399,30.44,543,30.235874311899,30.3726900146377,30.1349950057552,30.135094004093,548.494058049232,0.0,1.0
2024-12-23,30.5911,30.5911,30.37,30.37,414,30.2846804923984,30.2846804923984,30.0657951676841,30.0657951676841,418.188839838641,0.0,1.0
2024-12-24,30.7779,30.7779,30.7779,30.7779,74,30.4696093872724,30.4696093872724,30.4696093872724,30.4696093872724,74.7487298262305,0.0,1.0
2024-12-26,30.8472,30.8472,30.8472,30.8472,205,30.5382152353172,30.5382152353172,30.5382152353172,30.5382152353172,207.074183978071,0.0,1.0
2024-12-27,30.6369,30.6369,30.6369,30.6369,18,30.3300217310774,30.3300217310774,30.3300217310774,30.3300217310774,18.1821234712452,0.0,1.0
2024-12-30,30.44,30.44,30.38,30.38,458,30.135094004093,30.135094004093,30.0756950014568,30.0756950014568,462.634030546128,0.0,1.0
2024-12-31,30.4549,30.4549,30.4549,30.4549,48,30.1498447564143,30.1498447564143,30.1498447564143,30.1498447564143,48.4856625899872,0.0,1.0
2025-01-02,30.3287,30.5,30.3287,30.5,316,30.0249088542028,30.1944930067292,30.0249088542028,30.1944930067292,319.197278717417,0.0,1.0
2025-01-03,30.4046,30.4046,30.4046,30.4046,140,30.1000485925376,30.1000485925376,30.1000485925376,30.1000485925376,141.416515887463,0.0,1.0
2025-01-06,30.28,30.28,30.28,30.28,74,29.9766966637298,29.9766966637298,29.9766966637298,29.9766966637298,74.7487298262304,0.0,1.0
2025-01-07,30.035,30.035,30.035,30.035,41,29.7341507362987,29.7341507362987,29.7341507362987,29.7341507362987,41.4148367956141,0.0,1.0
2025-01-08,30.04,30.04,30.04,30.04,247,29.739100653185,29.739100653185,29.739100653185,29.739100653185,249.49913874431,0.0,1.0
2025-01-10,29.6227,29.71,29.6227,29.71,204,29.3259805898503,29.412406138686,29.3259805898503,29.412406138686,206.064066007446,0.0,1.0
2025-01-13,29.72,29.72,29.72,29.72,29,29.4223059724587,29.4223059724587,29.4223059724587,29.4223059724587,29.2934211481173,0.0,1.0
2025-01-14,30.03,30.03,29.8445,29.85,922,29.7292008194123,29.7292008194123,29.5455589029288,29.5510038115038,931.328768916007,0.0,1.0
2025-01-15,30.4914,30.63,30.441,30.63,2348,30.1859791496846,30.3231908457742,30.1360839874702,30.3231908457742,2371.75699502688,0.0,1.0
2025-01-16,30.6835,30.6835,30.6835,30.6835,15,30.3761549564582,30.3761549564582,30.3761549564582,30.3761549564582,15.151769559371,0.0,1.0
2025-01-17,30.8717,30.8717,30.8717,30.8717,92,30.5624698280603,30.5624698280603,30.5624698280603,30.5624698280603,92.9308532974757,0.0,1.0
2025-01-21,31.435,31.435,31.435,31.435,59,31.1201274644764,31.1201274644764,31.1201274644764,31.1201274644764,59.5969602668594,0.0,1.0
2025-01-22,31.1,31.1,31.1,31.1,61,30.788483033091,30.788483033091,30.788483033091,30.788483033091,61.6171962081089,0.0,1.0
2025-01-23,31.1494,31.1494,31.1494,31.1494,30,30.8373882119282,30.8373882119282,30.8373882119282,30.8373882119282,30.303539118742,0.0,1.0
2025-01-24,31.094,31.1001,31.094,31.1,588,30.7825431328274,30.7885820314288,30.7825431328274,30.788483033091,593.949366727345,0.0,1.0
2025-01-27,31.2978,31.2978,31.2978,31.2978,83,30.984301745115,30.984301745115,30.984301745115,30.984301745115,83.839791561853,0.0,1.0
2025-01-28,31.1694,31.1694,31.1694,31.1694,175,30.8571878794736,30.8571878794736,30.8571878794736,30.8571878794736,176.770644859328,0.0,1.0
2025-01-29,30.96,30.96,30.96,30.96,41,30.6498853602733,30.6498853602733,30.6498853602733,30.6498853602733,41.4148367956141,0.0,1.0
2025-01-30,31.12,31.12,31.12,31.12,138,30.8082827006364,30.8082827006364,30.8082827006364,30.8082827006364,139.396279946214,0.0,1.0
2025-01-31,31.0785,31.12,31.0785,31.12,274,30.7671983904797,30.8082827006364,30.7671983904797,30.8082827006364,276.772323951178,0.0,1.0
2025-02-03,30.8069,30.8069,30.8069,30.8069,211,30.4983189052133,30.4983189052133,30.4983189052133,30.4983189052133,213.134891801819,0.0,1.0
2025-02-04,30.9008,30.9008,29.55,29.55,5593,30.5912783443389,30.5912783443389,29.2540087983228,29.2540087983228,5649.58980970414,0.0,1.0
2025-02-05,31.0908,31.0908,31.0908,31.0908,1,30.7793751860202,30.7793751860202,30.7793751860202,30.7793751860202,1.01011797062473,0.0,1.0
2025-02-06,31.1438,31.1438,31.1,31.1,2601,30.8318443050155,30.8318443050155,30.788483033091,30.788483033091,2627.31684159493,0.0,1.0
2025-02-07,30.9519,30.9519,30.9,30.9,243,30.6418664949174,30.6418664949174,30.5904863576371,30.5904863576371,245.45866686181,0.0,1.0
2025-02-10,31.1136,31.13,31.1136,31.13,202,30.8019468070219,30.8181825344091,30.8019468070219,30.8181825344091,204.043830066197,0.0,1.0
2025-02-11,31.1839,31.1839,31.1839,31.1839,13,30.871542638444,30.871542638444,30.871542638444,30.871542638444,13.1315336181215,0.0,1.0
2025-02-12,30.675,30.675,30.675,30.675,3,30.3677400977514,30.3677400977514,30.3677400977514,30.3677400977514,3.0303539118742,0.0,1.0
2025-02-13,31.1384,31.1384,31.1384,31.1384,12,30.8264983947782,30.8264983947782,30.8264983947782,30.8264983947782,12.1214156474968,0.0,1.0
2025-02-14,31.0104,31.0104,31.0104,31.0104,13,30.6997805224877,30.6997805224877,30.6997805224877,30.6997805224877,13.1315336181215,0.0,1.0
2025-02-18,31.0713,31.0713,31.0572,31.07,2859,30.7600705101634,30.7600705101634,30.7461117445439,30.7587835317729,2887.92727801612,0.0,1.0
2025-02-19,30.9314,31.12,30.88,31.12,1144,30.6215718356833,30.8082827006364,30.5706866900917,30.8082827006364,1155.5749583947,0.0,1.0
2025-02-20,30.8814,30.8814,30.8814,30.8814,158,30.5720726668199,30.5720726668199,30.5720726668199,30.5720726668199,159.598639358708,0.0,1.0
2025-02-21,30.568,30.568,30.55,30.55,151,30.2618118763835,30.2618118763835,30.2439921755926,30.2439921755926,152.527813564335,0.0,1.0
2025-02-24,30.5269,30.71,30.5269,30.58,286,30.2211235595777,30.4023895159558,30.2211235595777,30.2736916769107,288.893739598674,0.0,1.0
2025-02-25,30.8048,30.87,30.69,30.69,780,30.496239940121,30.560786856319,30.3825898484104,30.3825898484104,787.892017087293,0.0,1.0
2025-02-26,30.7,30.7,30.7,30.7,11,30.3924896821831,30.3924896821831,30.3924896821831,30.3924896821831,11.1112976768721,0.0,1.0
2025-02-27,30.3821,30.3821,30.3821,30.3821,26,30.077773966549,30.077773966549,30.077773966549,30.077773966549,26.2630672362431,0.0,1.0
2025-02-28,30.5381,30.5381,30.5381,30.5381,24,30.2322113734031,30.2322113734031,30.2322113734031,30.2322113734031,24.2428312949937,0.0,1.0
2025-03-03,30.37,30.37,30.37,30.37,59,30.0657951676841,30.0657951676841,30.0657951676841,30.0657951676841,59.5969602668593,0.0,1.0
2025-03-04,30.1531,30.29,30.1531,30.29,2262,29.8510677731543,29.9865964975025,29.8510677731543,29.9865964975025,2284.88684955315,0.0,1.0
2025-03-05,30.5997,30.5997,30.32,30.32,1730,30.2931943494429,30.2931943494429,30.0162959988206,30.0162959988206,1747.50408918079,0.0,1.0
2025-03-06,30.41,30.52,30.315,30.315,476,30.1053945027749,30.2142926742745,30.0113460819342,30.0113460819342,480.816154017373,0.0,1.0
2025-03-07,30.8562,30.8562,30.8562,30.8562,1,30.5471250857127,30.5471250857127,30.5471250857127,30.5471250857127,1.01011797062473,0.0,1.0
2025-03-10,30.539,30.813,30.539,30.68,306,30.2331023584427,30.5043578038146,30.2331023584427,30.3726900146377,309.096099011169,0.0,1.0
2025-03-11,30.3159,30.3159,30.2436,30.2436,659,30.0122370669738,30.0122370669738,29.9406612687972,29.9406612687972,665.6677426417,0.0,1.0
2025-03-12,30.1581,30.2,30.1234,30.1234,750,29.8560176900406,29.8974979935482,29.8216652668493,29.8216652668493,757.588477968551,0.0,1.0
2025-03-13,29.9503,29.98,29.9201,29.98,302,29.6502991442439,29.6797016505489,29.6204016462504,29.6797016505489,305.05562712867,0.0,1.0
2025-03-14,30.4781,30.4781,30.19,30.19,1155,30.1728123707669,30.1728123707669,29.8875981597755,29.8875981597755,1166.68625607157,0.0,1.0
2025-03-17,30.821,30.821,30.821,30.821,124,30.5122776708328,30.5122776708328,30.5122776708328,30.5122776708328,125.254628357467,0.0,1.0
2025-03-18,30.7574,30.7574,30.7574,30.7574,214,30.4493147280384,30.4493147280384,30.4493147280384,30.4493147280384,216.165245713693,0.0,1.0
2025-03-19,30.9363,30.9363,30.9363,30.9363,156,30.626422754232,30.626422754232,30.626422754232,30.626422754232,157.578403417458,0.0,1.0
2025-03-20,30.715,30.715,30.715,30.715,115,30.4073394328422,30.4073394328422,30.4073394328422,30.4073394328422,116.163566621844,0.0,1.0
2025-03-21,30.345,30.345,30.3185,30.3185,1133,30.0410455832523,30.0410455832523,30.0148110237547,30.0148110237547,1144.46366071783,0.0,1.0
2025-03-24,30.5696,30.5696,30.5696,30.5696,92,30.2633958497871,30.2633958497871,30.2633958497871,30.2633958497871,92.9308532974757,0.0,1.0
2025-03-25,30.745,30.745,30.745,30.745,54,30.4370389341603,30.4370389341603,30.4370389341603,30.4370389341603,54.5463704137356,0.0,1.0
2025-03-26,30.5991,30.5991,30.5991,30.5991,54,30.2926003594166,30.2926003594166,30.2926003594166,30.2926003594166,54.5463704137357,0.0,1.0
2025-03-27,30.6769,30.6769,30.6769,30.6769,167,30.3696210661682,30.3696210661682,30.3696210661682,30.3696210661682,168.689701094331,0.0,1.0
2025-03-28,30.4386,30.4386,30.4386,30.4386,38,30.1337080273648,30.1337080273648,30.1337080273648,30.1337080273648,38.3844828837399,0.0,1.0
2025-03-31,30.4281,30.4281,30.4281,30.4281,3,30.1233132019034,30.1233132019034,30.1233132019034,30.1233132019034,3.03035391187421,0.0,1.0
2025-04-01,30.5851,30.5851,30.5851,30.5851,27,30.2787405921348,30.2787405921348,30.2787405921348,30.2787405921348,27.2731852068679,0.0,1.0
2025-04-02,30.8943,30.8943,30.56,30.56,214,30.5848434523866,30.5848434523866,30.2538920093653,30.2538920093653,216.165245713694,0.0,1.0
2025-04-03,30.1823,30.32,30.17,30.32,902,29.8799752877705,30.0162959988206,29.8677984922301,30.0162959988206,911.126409503512,0.0,1.0
2025-04-04,28.775,28.775,28.775,28.775,139,28.4867716809387,28.4867716809387,28.4867716809387,28.4867716809387,140.406397916838,0.0,1.0
2025-04-07,27.91,27.91,27.91,27.91,114,27.6304360596003,27.6304360596003,27.6304360596003,27.6304360596003,115.15344865122,0.0,1.0
2025-04-08,27.6158,27.8,27.6158,27.8,323,27.3391829500076,27.5215378881007,27.3391829500076,27.5215378881007,326.268104511789,0.0,1.0
2025-04-09,29.4835,29.4835,29.4835,29.4835,247,29.1881749037344,29.1881749037344,29.1881749037344,29.1881749037344,249.499138744309,0.0,1.0
2025-04-10,29.0894,29.2,29.0894,29.154,1530,28.7980224547524,28.9075146162784,28.7980224547524,28.861975380924,1545.48049505584,0.0,1.0
2025-04-11,29.7016,29.7016,29.7016,29.7016,23,29.4040902783169,29.4040902783169,29.4040902783169,29.4040902783169,23.2327133243689,0.0,1.0
2025-04-14,30.0076,30.0076,30.0076,30.0076,116,29.7070251917615,29.7070251917615,29.7070251917615,29.7070251917615,117.173684592469,0.0,1.0
2025-04-15,30.055,30.055,30.055,30.055,13,29.7539504038441,29.7539504038441,29.7539504038441,29.7539504038441,13.1315336181215,0.0,1.0
2025-04-16,29.9033,29.9033,29.9033,29.9033,52,29.6037699255123,29.6037699255123,29.6037699255123,29.6037699255123,52.5261344724861,0.0,1.0
2025-04-17,30.2347,30.2347,30.2347,30.2347,93,29.9318504167395,29.9318504167395,29.9318504167395,29.9318504167395,93.9409712681002,0.0,1.0
2025-04-21,30.0084,30.0084,30.0084,30.0084,90,29.7078171784633,29.7078171784633,29.7078171784633,29.7078171784633,90.9106173562262,0.0,1.0
2025-04-22,30.67,30.67,30.67,30.67,32,30.362790180865,30.362790180865,30.362790180865,30.362790180865,32.3237750599915,0.0,1.0
2025-04-23,30.79,30.79,30.79,30.79,116,30.4815881861374,30.4815881861374,30.4815881861374,30.4815881861374,117.173684592469,0.0,1.0
2025-04-24,31.2867,31.2867,31.2867,31.2867,103,30.9733129296273,30.9733129296273,30.9733129296273,30.9733129296273,104.042150974348,0.0,1.0
2025-04-25,31.2578,31.2578,31.2578,31.2578,5,30.9447024100242,30.9447024100242,30.9447024100242,30.9447024100242,5.05058985312368,0.0,1.0
2025-04-28,31.4035,31.4035,31.4035,31.4035,206,31.0889429880924,31.0889429880924,31.0889429880924,31.0889429880924,208.084301948696,0.0,1.0
2025-04-29,31.4989,31.4989,31.4989,31.4989,301,31.183387402284,31.183387402284,31.183387402284,31.183387402284,304.045509158045,0.0,1.0
2025-04-30,31.6468,31.6468,31.6468,31.6468,39,31.3298059437822,31.3298059437822,31.3298059437822,31.3298059437822,39.3946008543646,0.0,1.0
2025-05-01,31.6489,31.6489,31.6489,31.6489,9,31.3318849088744,31.3318849088744,31.3318849088744,31.3318849088744,9.09106173562262,0.0,1.0
2025-05-02,32.0251,32.0251,32.0251,32.0251,16,31.7043166554033,31.7043166554033,31.7043166554033,31.7043166554033,16.1618875299958,0.0,1.0
2025-05-05,31.9542,31.9542,31.9542,31.9542,98,31.6341268339549,31.6341268339549,31.6341268339549,31.6341268339549,98.991561121224,0.0,1.0
2025-05-06,31.7768,31.7768,31.7768,31.7768,13,31.4585037828272,31.4585037828272,31.4585037828272,31.4585037828272,13.1315336181216,0.0,1.0
2025-05-07,31.6105,31.6105,31.6105,31.6105,116,31.2938695471873,31.2938695471873,31.2938695471873,31.2938695471873,117.173684592469,0.0,1.0
2025-05-08,32.0,32.0,32.0,32.0,64,31.6794680726339,31.6794680726339,31.6794680726339,31.6794680726339,64.647550119983,0.0,1.0
2025-05-09,32.1103,32.1103,32.1103,32.1103,105,31.7886632391467,31.7886632391467,31.7886632391467,31.7886632391467,106.062386915597,0.0,1.0
2025-05-12,32.3499,32.3499,32.3499,32.3499,11,32.0258632563406,32.0258632563406,32.0258632563406,32.0258632563406,11.1112976768721,0.0,1.0
2025-05-13,32.4395,32.4395,32.4395,32.4395,5,32.1145657669439,32.1145657669439,32.1145657669439,32.1145657669439,5.05058985312368,0.0,1.0
2025-05-14,32.1997,32.1997,32.1997,32.1997,27,31.8771677530746,31.8771677530746,31.8771677530746,31.8771677530746,27.2731852068679,0.0,1.0
2025-05-15,32.6234,32.6234,32.6234,32.6234,54,32.2966237100239,32.2966237100239,32.2966237100239,32.2966237100239,54.5463704137356,0.0,1.0
2025-05-16,32.9656,32.9656,32.9656,32.9656,25,32.6353960217256,32.6353960217256,32.6353960217256,32.6353960217256,25.2529492656184,0.0,1.0
2025-05-19,33.102,33.102,33.102,33.102,16,32.7704297543852,32.7704297543852,32.7704297543852,32.7704297543852,16.1618875299958,0.0,1.0
2025-05-20,33.1137,33.1137,33.1137,33.1137,4,32.7820125598993,32.7820125598993,32.7820125598993,32.7820125598993,4.04047188249893,0.0,1.0
2025-05-21,32.7245,32.7245,32.7245,32.7245,4,32.3967110294658,32.3967110294658,32.3967110294658,32.3967110294658,4.04047188249894,0.0,1.0
2025-05-22,32.623,32.623,32.623,32.623,148,32.296227716673,32.296227716673,32.296227716673,32.296227716673,149.497459652461,0.0,1.0
2025-05-23,32.5926,32.5926,32.5926,32.5926,24,32.2661322220039,32.2661322220039,32.2661322220039,32.2661322220039,24.2428312949937,0.0,1.0
2025-05-27,33.02,33.02,32.774,32.774,1864,32.6892511174491,32.6892511174491,32.4457152066407,32.4457152066407,1882.8598972445,0.0,1.0
2025-05-28,32.6501,32.6501,32.6501,32.6501,55,32.323056266197,32.323056266197,32.323056266197,32.323056266197,55.5564883843604,0.0,1.0
2025-05-29,32.8399,32.8399,32.8399,32.8399,36,32.5109551112028,32.5109551112028,32.5109551112028,32.5109551112028,36.3642469424904,0.0,1.0
2025-05-30,32.8434,32.8434,32.8434,32.8434,20,32.5144200530232,32.5144200530232,32.5144200530232,32.5144200530232,20.2023594124947,0.0,1.0
2025-06-02,32.7829,32.7829,32.7829,32.7829,14,32.4545260586984,32.4545260586984,32.4545260586984,32.4545260586984,14.1416515887463,0.0,1.0
2025-06-03,32.9748,32.9748,32.9748,32.9748,70,32.6445038687965,32.6445038687965,32.6445038687965,32.6445038687965,70.7082579437314,0.0,1.0
2025-06-04,32.8873,32.8873,32.8873,32.8873,24,32.5578803232854,32.5578803232854,32.5578803232854,32.5578803232854,24.2428312949936,0.0,1.0
2025-06-05,32.9887,32.9887,32.93,32.94,1086,32.6582646377405,32.6582646377405,32.6001526134948,32.6100524472675,1096.98811609846,0.0,1.0
2025-06-06,33.0522,33.0522,33.0522,33.0522,4,32.7211285821972,32.7211285821972,32.7211285821972,32.7211285821972,4.04047188249893,0.0,1.0
2025-06-09,33.0759,33.0759,33.0759,33.0759,14,32.7445911882384,32.7445911882384,32.7445911882384,32.7445911882384,14.1416515887463,0.0,1.0
2025-06-10,33.3054,33.3054,33.3054,33.3054,28,32.9717923733219,32.9717923733219,32.9717923733219,32.9717923733219,28.2833031774926,0.0,1.0
2025-06-11,33.2708,33.2708,33.2708,33.2708,8,32.9375389484683,32.9375389484683,32.9375389484683,32.9375389484683,8.08094376499789,0.0,1.0
2025-06-12,33.3363,33.3363,33.3363,33.3363,39,33.0023828596795,33.0023828596795,33.0023828596795,33.0023828596795,39.3946008543647,0.0,1.0
2025-06-13,32.96,32.99,32.955,32.99,2878,32.6298521148129,32.659551616131,32.6249021979265,32.659551616131,2907.11951945799,0.0,1.0
2025-06-16,32.7963,32.915,32.7963,32.9,2952,32.7963,32.915,32.7963,32.9,2952,0.331832,1.0
2025-06-17,32.5377,32.5377,32.5377,32.5377,27,32.5377,32.5377,32.5377,32.5377,27,0.0,1.0
2025-06-18,32.5381,32.75,32.5381,32.75,354,32.5381,32.75,32.5381,32.75,354,0.0,1.0
2025-06-20,32.3928,32.3928,32.3732,32.3732,225,32.3928,32.3928,32.3732,32.3732,225,0.0,1.0
2025-06-23,32.8028,32.8028,32.8028,32.8028,21,32.8028,32.8028,32.8028,32.8028,21,0.0,1.0
2025-06-24,33.125,33.125,33.125,33.125,19,33.125,33.125,33.125,33.125,19,0.0,1.0
2025-06-25,32.8891,32.8891,32.8891,32.8891,6,32.8891,32.8891,32.8891,32.8891,6,0.0,1.0
2025-06-26,33.2363,33.2363,33.2363,33.2363,26,33.2363,33.2363,33.2363,33.2363,26,0.0,1.0
2025-06-27,33.2646,33.2646,33.2646,33.2646,19,33.2646,33.2646,33.2646,33.2646,19,0.0,1.0
2025-06-30,33.4034,33.4034,33.35,33.39,552,33.4034,33.4034,33.35,33.39,552,0.0,1.0
2025-07-01,33.82,33.82,33.82,33.82,104,33.82,33.82,33.82,33.82,104,0.0,1.0
2025-07-02,33.815,33.815,33.815,33.815,4,33.815,33.815,33.815,33.815,4,0.0,1.0
2025-07-03,33.98,33.98,33.98,33.98,7,33.98,33.98,33.98,33.98,7,0.0,1.0
2025-07-07,33.5601,33.5601,33.5601,33.5601,5,33.5601,33.5601,33.5601,33.5601,5,0.0,1.0
2025-07-08,33.6721,33.6721,33.6721,33.6721,48,33.6721,33.6721,33.6721,33.6721,48,0.0,1.0
2025-07-09,33.8528,33.8528,33.8528,33.8528,83,33.8528,33.8528,33.8528,33.8528,83,0.0,1.0
2025-07-10,33.9347,33.9347,33.9347,33.9347,34,33.9347,33.9347,33.9347,33.9347,34,0.0,1.0
2025-07-11,33.77,33.77,33.77,33.77,6,33.77,33.77,33.77,33.77,6,0.0,1.0
2025-07-14,33.7774,33.7774,33.7774,33.7774,5,33.7774,33.7774,33.7774,33.7774,5,0.0,1.0
2025-07-15,33.391,33.52,33.391,33.52,317,33.391,33.52,33.391,33.52,317,0.0,1.0
2025-07-16,33.4104,33.4104,33.4104,33.4104,21,33.4104,33.4104,33.4104,33.4104,21,0.0,1.0
2025-07-17,33.599,33.599,33.5,33.5,1027,33.599,33.599,33.5,33.5,1027,0.0,1.0
2025-07-18,33.5218,33.5218,33.5218,33.5218,23,33.5218,33.5218,33.5218,33.5218,23,0.0,1.0
2025-07-21,33.6107,33.6107,33.6107,33.6107,7,33.6107,33.6107,33.6107,33.6107,7,0.0,1.0
2025-07-22,33.7903,33.7903,33.7903,33.7903,6,33.7903,33.7903,33.7903,33.7903,6,0.0,1.0
2025-07-23,33.9668,33.9668,33.9668,33.9668,23,33.9668,33.9668,33.9668,33.9668,23,0.0,1.0
2025-07-24,33.6081,33.7,33.6081,33.7,662,33.6081,33.7,33.6081,33.7,662,0.0,1.0
2025-07-25,33.6026,33.6026,33.6026,33.6026,30,33.6026,33.6026,33.6026,33.6026,30,0.0,1.0
2025-07-28,33.375,33.375,33.375,33.375,13,33.375,33.375,33.375,33.375,13,0.0,1.0
2025-07-29,33.32,33.32,33.312,33.312,113,33.32,33.32,33.312,33.312,113,0.0,1.0
2025-07-30,33.0831,33.0831,33.0831,33.0831,5,33.0831,33.0831,33.0831,33.0831,5,0.0,1.0
2025-07-31,33.0794,33.0794,33.0794,33.0794,6,33.0794,33.0794,33.0794,33.0794,6,0.0,1.0
2025-08-01,33.0095,33.08,33.0095,33.0799,396,33.0095,33.08,33.0095,33.0799,396,0.0,1.0
2025-08-04,33.2675,33.2675,33.2675,33.2675,33,33.2675,33.2675,33.2675,33.2675,33,0.0,1.0
2025-08-05,33.4544,33.4544,33.31,33.31,267,33.4544,33.4544,33.31,33.31,267,0.0,1.0
2025-08-06,33.4958,33.4958,33.4958,33.4958,3,33.4958,33.4958,33.4958,33.4958,3,0.0,1.0
2025-08-07,33.7879,33.7879,33.7879,33.7879,100,33.7879,33.7879,33.7879,33.7879,100,0.0,1.0
2025-08-08,33.825,33.825,33.825,33.825,14,33.825,33.825,33.825,33.825,14,0.0,1.0
2025-08-11,33.7834,33.7834,33.68,33.68,160,33.7834,33.7834,33.68,33.68,160,0.0,1.0
2025-08-12,34.3066,34.3066,34.1778,34.1778,327,34.3066,34.3066,34.1778,34.1778,327,0.0,1.0
2025-08-13,34.5846,34.5846,34.5846,34.5846,5,34.5846,34.5846,34.5846,34.5846,5,0.0,1.0
2025-08-14,34.2395,34.2395,34.2395,34.2395,16,34.2395,34.2395,34.2395,34.2395,16,0.0,1.0
2025-08-15,34.1018,34.1018,34.1018,34.1018,18,34.1018,34.1018,34.1018,34.1018,18,0.0,1.0
2025-08-18,34.07,34.07,34.07,34.07,7,34.07,34.07,34.07,34.07,7,0.0,1.0
2025-08-19,34.2278,34.3,34.22,34.3,1014,34.2278,34.3,34.22,34.3,1014,0.0,1.0
2025-08-20,34.1122,34.1122,34.1122,34.1122,9,34.1122,34.1122,34.1122,34.1122,9,0.0,1.0
2025-08-21,34.0539,34.0539,34.0539,34.0539,9,34.0539,34.0539,34.0539,34.0539,9,0.0,1.0
2025-08-22,34.8303,34.84,34.2,34.2,929,34.8303,34.84,34.2,34.2,929,0.0,1.0
2025-08-25,34.475,34.48,34.475,34.48,249,34.475,34.48,34.475,34.48,249,0.0,1.0
2025-08-26,34.528,34.528,34.528,34.528,7,34.528,34.528,34.528,34.528,7,0.0,1.0
2025-08-27,34.6406,34.6406,34.6406,34.6406,35,34.6406,34.6406,34.6406,34.6406,35,0.0,1.0
2025-08-28,34.5638,34.93,34.5638,34.93,291,34.5638,34.93,34.5638,34.93,291,0.0,1.0
2025-08-29,34.4077,34.4077,34.4077,34.4077,19,34.4077,34.4077,34.4077,34.4077,19,0.0,1.0
2025-09-02,33.9878,33.9878,33.9878,33.9878,83,33.9878,33.9878,33.9878,33.9878,83,0.0,1.0
2025-09-03,34.0354,34.0354,34.0354,34.0354,7,34.0354,34.0354,34.0354,34.0354,7,0.0,1.0
2025-09-04,34.3577,34.3577,34.145,34.1796,1644,34.3577,34.3577,34.145,34.1796,1644,0.0,1.0
2025-09-05,34.6305,34.6305,34.6305,34.6305,84,34.6305,34.6305,34.6305,34.6305,84,0.0,1.0
2025-09-08,34.5853,34.5853,34.5853,34.5853,60,34.5853,34.5853,34.5853,34.5853,60,0.0,1.0
2025-09-09,33.8632,33.9,33.8632,33.9,803,33.8632,33.9,33.8632,33.9,803,0.0,1.0
2025-09-10,33.8565,33.8565,33.8565,33.8565,175,33.8565,33.8565,33.8565,33.8565,175,0.0,1.0
2025-09-11,34.4445,34.4445,34.4445,34.4445,123,34.4445,34.4445,34.4445,34.4445,123,0.0,1.0
2025-09-12,34.1389,34.1389,34.1389,34.1389,37,34.1389,34.1389,34.1389,34.1389,37,0.0,1.0
2025-09-15,34.2556,34.2556,34.2556,34.2556,19,34.2556,34.2556,34.2556,34.2556,19,0.0,1.0
2025-09-16,34.1244,34.1244,34.1244,34.1244,58,34.1244,34.1244,34.1244,34.1244,58,0.0,1.0
2025-09-17,33.9893,33.9893,33.9893,33.9893,93,33.9893,33.9893,33.9893,33.9893,93,0.0,1.0
2025-09-18,34.2301,34.2301,34.2301,34.2301,24,34.2301,34.2301,34.2301,34.2301,24,0.0,1.0
2025-09-19,34.0514,34.0514,34.0514,34.0514,37,34.0514,34.0514,34.0514,34.0514,37,0.0,1.0
2025-09-22,34.1958,34.1958,34.1958,34.1958,68,34.1958,34.1958,34.1958,34.1958,68,0.0,1.0
2025-09-23,34.1892,34.1892,34.1892,34.1892,29,34.1892,34.1892,34.1892,34.1892,29,0.0,1.0
2025-09-24,33.807,33.807,33.807,33.807,9,33.807,33.807,33.807,33.807,9,0.0,1.0
2025-09-25,33.6196,33.6196,33.6196,33.6196,132,33.6196,33.6196,33.6196,33.6196,132,0.0,1.0
2025-09-26,33.8477,33.88,33.8477,33.88,154,33.8477,33.88,33.8477,33.88,154,0.0,1.0
2025-09-29,33.9466,33.9466,33.9466,33.9466,68,33.9466,33.9466,33.9466,33.9466,68,0.0,1.0
2025-09-30,34.3372,34.3372,34.3372,34.3372,9,34.3372,34.3372,34.3372,34.3372,9,0.0,1.0
2025-10-01,34.2228,34.2228,34.2228,34.2228,85,34.2228,34.2228,34.2228,34.2228,85,0.0,1.0
2025-10-02,34.2922,34.2922,34.2922,34.2922,38,34.2922,34.2922,34.2922,34.2922,38,0.0,1.0
2025-10-03,34.441,34.441,34.441,34.441,21,34.441,34.441,34.441,34.441,21,0.0,1.0
2025-10-06,34.3946,34.3946,34.3946,34.3946,13,34.3946,34.3946,34.3946,34.3946,13,0.0,1.0
2025-10-07,34.239,34.37,34.239,34.37,204,34.239,34.37,34.239,34.37,204,0.0,1.0
2025-10-08,34.483,34.483,34.3787,34.3787,856,34.483,34.483,34.3787,34.3787,856,0.0,1.0
2025-10-09,34.215,34.215,34.215,34.215,31,34.215,34.215,34.215,34.215,31,0.0,1.0
2025-10-10,33.6981,34.03,33.6981,34.03,211,33.6981,34.03,33.6981,34.03,211,0.0,1.0
2025-10-13,33.9292,33.9292,33.9292,33.9292,54,33.9292,33.9292,33.9292,33.9292,54,0.0,1.0
2025-10-14,34.2126,34.2126,34.2126,34.2126,43,34.2126,34.2126,34.2126,34.2126,43,0.0,1.0
2025-10-15,34.3762,34.3762,34.3762,34.3762,90,34.3762,34.3762,34.3762,34.3762,90,0.0,1.0
2025-10-16,34.3368,34.3368,34.29,34.29,199,34.3368,34.3368,34.29,34.29,199,0.0,1.0
2025-10-17,34.4136,34.4136,34.4136,34.4136,11,34.4136,34.4136,34.4136,34.4136,11,0.0,1.0
2025-10-20,34.745,34.745,34.745,34.745,118,34.745,34.745,34.745,34.745,118,0.0,1.0
2025-10-21,34.7731,34.7731,34.7731,34.7731,23,34.7731,34.7731,34.7731,34.7731,23,0.0,1.0
2025-10-22,34.6809,34.6809,34.6809,34.6809,113,34.6809,34.6809,34.6809,34.6809,113,0.0,1.0
2025-10-23,34.9764,34.9764,34.8379,34.8379,977,34.9764,34.9764,34.8379,34.8379,977,0.0,1.0
2025-10-24,35.0703,35.0703,35.0703,35.0703,79,35.0703,35.0703,35.0703,35.0703,79,0.0,1.0
2025-10-27,34.9884,34.9884,34.9884,34.9884,127,34.9884,34.9884,34.9884,34.9884,127,0.0,1.0
2025-10-28,34.7679,34.8152,34.7679,34.8152,281,34.7679,34.8152,34.7679,34.8152,281,0.0,1.0
2025-10-29,34.185,34.19,34.185,34.19,535,34.185,34.19,34.185,34.19,535,0.0,1.0
2025-10-30,33.864,34.19,33.864,34.19,220,33.864,34.19,33.864,34.19,220,0.0,1.0
2025-10-31,33.7598,34.46,33.535,34.46,4382,33.7598,34.46,33.535,34.46,4382,0.0,1.0
2025-11-03,33.5118,33.5118,33.5118,33.5118,51,33.5118,33.5118,33.5118,33.5118,51,0.0,1.0
2025-11-04,33.5102,33.6,33.28,33.6,5059,33.5102,33.6,33.28,33.6,5059,0.0,1.0
2025-11-05,33.8422,33.8422,33.82,33.82,253,33.8422,33.8422,33.82,33.82,253,0.0,1.0
2025-11-06,33.6772,33.6772,33.6772,33.6772,34,33.6772,33.6772,33.6772,33.6772,34,0.0,1.0
2025-11-07,33.7997,33.7997,33.67,33.67,333,33.7997,33.7997,33.67,33.67,333,0.0,1.0
2025-11-10,33.8968,33.8968,33.8968,33.8968,96,33.8968,33.8968,33.8968,33.8968,96,0.0,1.0
2025-11-11,33.9478,33.9478,33.9478,33.9478,23,33.9478,33.9478,33.9478,33.9478,23,0.0,1.0
2025-11-12,34.0538,34.13,34.0538,34.13,242,34.0538,34.13,34.0538,34.13,242,0.0,1.0
2025-11-13,33.9152,33.9152,33.9152,33.9152,37,33.9152,33.9152,33.9152,33.9152,37,0.0,1.0
2025-11-14,33.695,33.695,33.69,33.69,378,33.695,33.695,33.69,33.69,378,0.0,1.0
2025-11-17,33.1152,33.46,33.1152,33.46,2652,33.1152,33.46,33.1152,33.46,2652,0.0,1.0
2025-11-18,32.8109,33.0,32.73,33.0,2391,32.8109,33.0,32.73,33.0,2391,0.0,1.0
2025-11-19,32.6819,32.92,32.6819,32.92,312,32.6819,32.92,32.6819,32.92,312,0.0,1.0
2025-11-20,32.412,32.412,32.412,32.412,72,32.412,32.412,32.412,32.412,72,0.0,1.0
2025-11-21,33.0229,33.0229,32.72,32.72,268,33.0229,33.0229,32.72,32.72,268,0.0,1.0
2025-11-24,33.0938,33.0938,33.0938,33.0938,19,33.0938,33.0938,33.0938,33.0938,19,0.0,1.0
2025-11-25,33.6337,33.6337,33.6337,33.6337,12,33.6337,33.6337,33.6337,33.6337,12,0.0,1.0
2025-11-26,33.892,33.9306,33.88,33.92,8662,33.892,33.9306,33.88,33.92,8662,0.0,1.0