date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-08-24,25.0608,25.15,25.06,25.06,3207,22.959672242292,23.0413936064948,22.9589393152588,22.9589393152588,3500.48488287901,0.0,1.0
2022-08-25,25.5243,25.5243,25.4,25.41,1601927,23.3843118421572,23.3843118421572,23.2704333043724,23.2795948922876,1748525.49017017,0.0,1.0
2022-08-26,24.8156,24.99,24.8156,24.99,1482,22.7350301066136,22.8948081998531,22.7350301066136,22.8948081998531,1617.62350995531,0.0,1.0
2022-08-29,24.6852,24.97,24.6852,24.8,10233,22.6155630002006,22.8764850240228,22.6155630002006,22.720738029466,11169.4611183352,0.0,1.0
2022-08-30,24.197,24.31,24.197,24.31,73152,22.168294278185,22.2718202216258,22.168294278185,22.2718202216258,79846.4203780374,0.0,1.0
2022-08-31,24.0806,24.16,24.06,24.16,4352,22.0616533948532,22.1343964028992,22.0427805237481,22.1343964028992,4750.26822896459,0.0,1.0
2022-09-01,23.7695,23.79,23.59,23.76,4918,21.7766363948142,21.7954176500402,21.612185891738,21.7679328862949,5368.06506205144,0.0,1.0
2022-09-02,23.6685,23.6685,23.625,23.6463,970,21.6841043568716,21.6841043568716,21.6442514494409,21.6637656317001,1058.76842419478,0.0,1.0
2022-09-06,23.5483,23.5483,23.5483,23.5483,184,21.573982070132,21.573982070132,21.573982070132,21.573982070132,200.838546445195,0.0,1.0
2022-09-07,23.9451,23.98,23.6718,23.72,7491,21.9375138786035,21.9694878204272,21.6871276808836,21.7312865346344,8176.53017076603,0.0,1.0
2022-09-08,24.0125,24.0125,23.9647,23.9647,397,21.9992629811513,21.9992629811513,21.9554705909171,21.9554705909171,433.330994232294,0.0,1.0
2022-09-09,24.4409,24.51,24.37,24.45,9376,22.3917454074345,22.4550519799279,22.3267897491164,22.4000824524373,10234.0337579899,0.0,1.0
2022-09-12,24.5658,24.65,24.497,24.6499,2811,22.5061736404942,22.5833142107394,22.4431419156383,22.5832225948603,3068.24540248609,0.0,1.0
2022-09-13,23.7086,24.42,23.6772,24.42,3028,21.7208423244112,22.3725976886919,21.6920749383578,22.3725976886919,3305.1039056307,0.0,1.0
2022-09-14,23.6275,23.65,23.45,23.65,2028,21.6465418464197,21.6671554192287,21.4839236609265,21.6671554192287,2213.59006625464,0.0,1.0
2022-09-15,23.4191,23.48,23.34,23.34,1705,21.4556143542689,21.5114084246719,21.3831461938604,21.3831461938604,1861.03109613617,0.0,1.0
2022-09-16,23.1419,23.16,22.99,23.05,4855,21.2016551372621,21.2182376113884,21.0624906168316,21.1174601443222,5299.29969017074,0.0,1.0
2022-09-19,23.3882,23.3882,23.3882,23.3882,123,21.4273050476112,21.4273050476112,21.4273050476112,21.4273050476112,134.256202243255,0.0,1.0
2022-09-20,23.0755,23.1376,23.0755,23.1376,292,21.1408221935058,21.1977156544586,21.1408221935058,21.1977156544586,318.722041097808,0.0,1.0
2022-09-21,22.8363,23.28,22.8363,23.225,2315,20.9216770105764,21.3281766663697,20.9216770105764,21.2777879328366,2526.85453815557,0.0,1.0
2022-09-22,22.5452,22.59,22.5,22.59,2055,20.6549831863676,20.6960271002273,20.6135728089913,20.6960271002273,2243.0609399178,0.0,1.0
2022-09-23,21.8981,22.34,21.64,22.34,4893,20.0796354652989,20.4848391547567,19.8429686351358,20.4848391547567,5336.12293336547,0.0191,1.0
2022-09-26,21.6274,21.75,21.61,21.75,2533,19.8314149657827,19.9438340025048,19.8154598985807,19.9438340025048,2762.39513390858,0.0,1.0
2022-09-27,21.8488,21.91,21.63,21.72,3548,20.0344294415599,20.0905472641324,19.8337990562841,19.9163252659496,3869.31620020042,0.0,1.0
2022-09-28,22.5044,22.61,22.11,22.11,7975,20.6355870310791,20.7324177837533,20.273938841167,20.273938841167,8697.23694943583,0.0,1.0
2022-09-29,22.0987,22.11,21.9,22.1,26944,20.2635772170645,20.273938841167,20.0813776852807,20.2647692623152,29384.119418884,0.0,1.0
2022-09-30,22.047,22.21,22.047,22.1186,1534,20.2161704944011,20.3656346296842,20.2161704944011,20.2818246789795,1672.92306964697,0.0,1.0
2022-10-03,22.7249,22.89,22.3589,22.3589,5519,20.8377762447596,20.9891659916016,20.5021696587864,20.5021696587864,6018.81513779768,0.0,1.0
2022-10-04,23.4375,23.48,22.8,22.8,1344,21.4912004337336,21.5301711438535,20.9066397819361,20.9066397819361,1465.71617053816,0.0,1.0
2022-10-05,23.39,23.6,23.34,23.34,2063,21.4476449341879,21.6402060900742,21.4017970399293,21.4017970399293,2249.830699271,0.0,1.0
2022-10-06,23.35,23.54,23.35,23.4501,1597,21.410966618781,21.5851886169638,21.410966618781,21.5027541030868,1741.62851514095,0.0,1.0
2022-10-07,22.88,22.95,22.88,22.88,1235,20.9799964127499,21.044183464712,20.9799964127499,20.9799964127499,1346.84484420731,0.0,1.0
2022-10-10,22.79,22.895,22.74,22.74,935,20.8974702030844,20.9937507810275,20.8516223088257,20.8516223088257,1019.67605614075,0.0,1.0
2022-10-11,22.74,22.9201,22.6311,22.92,1618,20.8516223088257,21.0167664239453,20.7517655951304,21.0166747281568,1764.53033030561,0.0,1.0
2022-10-12,22.7148,22.84,22.7,22.76,3740,20.8285149701194,20.943318097343,20.8149439934188,20.8699614665292,4078.70422456302,0.0,1.0
2022-10-13,23.22,23.35,22.46,22.46,1765,21.2917620937086,21.410966618781,20.5948741009774,20.5948741009774,1924.84303645822,0.0,1.0
2022-10-14,22.58,22.83,22.58,22.81,5174,20.7049090471981,20.9341485184913,20.7049090471981,20.9158093607878,5642.57103152114,0.0,1.0
2022-10-17,23.18,23.35,22.64,22.64,1269,21.2550837783017,21.410966618781,20.7599265203085,20.7599265203085,1383.92397352152,0.0,1.0
2022-10-18,23.3304,23.41,23.24,23.24,2005,21.3929942442317,21.4659840918914,21.310101251412,21.310101251412,2186.57806691145,0.0,1.0
2022-10-19,23.12,23.31,23.0694,23.29,4935,21.2000663051913,21.3742883033741,21.1536682362016,21.3559491456707,5381.92656369479,0.0,1.0
2022-10-20,23.0139,23.46,22.93,23.46,6045,21.1027770735745,21.51183198615,21.0258443070085,21.51183198615,6592.45107954103,0.0,1.0
2022-10-21,23.5994,23.6597,23.02,23.04,1718,21.6396559153431,21.694948475819,21.1083705166741,21.1267096743775,1873.58659299446,0.0,1.0
2022-10-24,23.83,23.91,23.7837,23.7837,3767,21.8511064036639,21.9244630344777,21.8086512535804,21.8086512535804,4108.14941548901,0.0,1.0
2022-10-25,24.22,24.22,24.15,24.15,1214,22.2087199788812,22.2087199788812,22.1445329269191,22.1445329269191,1323.94302904265,0.0,1.0
2022-10-26,24.32,24.46,24.32,24.42,3352,22.3004157673985,22.4287898713227,22.3004157673985,22.3921115559158,3655.56592533028,0.0,1.0
2022-10-27,24.3538,24.64,24.35,24.64,3967,22.3314089439173,22.5938422906537,22.3279245039537,22.5938422906537,4326.26194086672,0.0,1.0
2022-10-28,24.8049,24.89,24.7001,24.78,5146,22.7450486459187,22.8230817619469,22.6489514595526,22.7222163945779,5612.03527796826,0.0,1.0
2022-10-31,24.8541,24.915,24.8001,24.8001,4184,22.7901629738692,22.8460057090762,22.7406472480699,22.7406472480699,4562.91403090152,0.0,1.0
2022-11-01,24.9508,25.0199,24.81,24.81,5910,22.8788328013654,22.9421945912308,22.7497251311331,22.7497251311331,6445.22512491108,0.0,1.0
2022-11-02,24.29,24.81,24.29,24.81,8456,22.2729070308433,22.7497251311331,22.2729070308433,22.7497251311331,9221.79757296923,0.0,1.0
2022-11-03,24.21,24.49,24.17,24.49,3880,22.1995504000295,22.4562986078778,22.1628720846226,22.4562986078778,4231.38299232741,0.0,1.0
2022-11-04,24.57,24.6415,24.52,24.6415,8012,22.5296552386917,22.5952177274815,22.483807344433,22.5952177274815,8737.58776663071,0.0,1.0
2022-11-07,24.76,24.85,24.76,24.85,1713,22.7038772368745,22.78640344654,22.7038772368745,22.78640344654,1868.13377986001,0.0,1.0
2022-11-08,24.92,25.11,24.69,25.11,8115,22.8505904985021,23.0248124966849,22.6396901849124,23.0248124966849,8849.91571720023,0.0,1.0
2022-11-09,24.36,24.45,24.35,24.45,3429,22.3370940828054,22.4196202924709,22.3279245039537,22.4196202924709,3739.53924760069,0.0,1.0
2022-11-10,25.44,25.52,25.295,25.295,7494,23.3274085987919,23.4007652296057,23.1944497054418,23.1944497054418,8172.67632590246,0.0,1.0
2022-11-11,25.4417,25.7543,25.4417,25.7543,48027,23.3289674271966,23.6156084621016,23.3289674271966,23.6156084621016,52376.4512815745,0.0,1.0
2022-11-14,25.3609,25.71,25.3609,25.58,51557,23.2548772300747,23.5749872277885,23.2548772300747,23.455782702716,56226.1373544908,0.0,1.0
2022-11-15,25.64,25.83,25.61,25.6561,7328,23.5108001758264,23.6850221740092,23.4832914392712,23.5255631977777,7991.64292983898,0.0,1.0
2022-11-16,25.33,25.53,25.33,25.445,3957,23.2265432314229,23.4099348084574,23.2265432314229,23.3319933882177,4315.35631459782,0.0,1.0
2022-11-17,25.3538,25.3538,25.26,25.26,1350,23.24836682909,23.24836682909,23.1623561794608,23.1623561794608,1472.25954629948,0.0,1.0
2022-11-18,25.5263,25.54,25.47,25.54,15430,23.4065420642822,23.4191043873091,23.354917335347,23.4191043873091,16827.3813328897,0.0,1.0
2022-11-21,25.4982,25.57,25.42,25.57,1235,23.3807755477089,23.4466131238643,23.3090694410884,23.4466131238643,1346.84484420731,0.0,1.0
2022-11-22,25.79,25.83,25.59,25.68,28113,23.6483438586023,23.6850221740092,23.4649522815677,23.5474784912333,30658.9871297166,0.0,1.0
2022-11-23,25.8175,25.9,25.75,25.8477,2437,23.6735602004445,23.7492092259713,23.6116655431954,23.7012523285767,2657.7011217273,0.0,1.0
2022-11-25,25.9191,25.99,25.9191,25.965,518,23.7667231215781,23.8317354356368,23.7667231215781,23.8088114885075,564.911440728246,0.0,1.0
2022-11-28,25.47,25.5301,25.4301,25.5301,710,23.354917335347,23.4100265042459,23.3183307157286,23.4100265042459,774.299465090841,0.0,1.0
2022-11-29,25.53,25.64,25.53,25.64,2830,23.4099348084574,23.5108001758264,23.4099348084574,23.5108001758264,3086.29223409448,0.0,1.0
2022-11-30,26.15,26.15,25.49,25.49,5685,23.9784486972644,23.9784486972644,23.3732564930505,23.3732564930505,6199.84853386117,0.0,1.0
2022-12-01,26.05,26.19,26.02,26.1,21656,23.8867529087472,24.0151270126713,23.859244172192,23.9326008030058,23617.2242478975,0.0,1.0
2022-12-02,26.1326,26.1326,26.0,26.0,6737,23.9624936300624,23.9624936300624,23.8409050144885,23.8409050144885,7347.12041734788,0.0,1.0
2022-12-05,25.51,26.04,25.42,26.04,10524,23.3915956507539,23.8775833298954,23.3090694410884,23.8775833298954,11477.0810853747,0.0,1.0
2022-12-06,25.36,25.82,25.35,25.82,9786,23.254051967978,23.6758525951575,23.2448823891263,23.6758525951575,10672.245866731,0.0,1.0
2022-12-07,25.32,25.37,25.23,25.35,14481,23.2173736525711,23.2632215468298,23.1348474429056,23.2448823891263,15792.4373999725,0.0,1.0
2022-12-08,25.36,25.51,25.36,25.39,4834,23.254051967978,23.3915956507539,23.254051967978,23.2815607045332,5271.77973837905,0.0,1.0
2022-12-09,25.0735,25.3195,25.0735,25.23,1650,22.9913435338761,23.2169151736285,22.9913435338761,23.1348474429056,1799.42833436604,0.0,1.0
2022-12-12,25.26,25.26,25.13,25.13,583,23.1623561794608,23.1623561794608,23.0431516543883,23.0431516543883,635.798011475999,0.0,1.0
2022-12-13,25.35,25.5214,25.35,25.42,4797,23.2448823891263,23.4020489706449,23.2448823891263,23.3090694410884,5231.42892118417,0.0,1.0
2022-12-14,25.2,25.31,25.1701,25.28,1369,23.1593302184397,23.2604225328853,23.1318514893313,23.2328519016728,1489.62857192354,0.0567,1.0
2022-12-15,24.59,24.8,24.59,24.8,3995,22.598727383787,22.791721802274,22.598727383787,22.791721802274,4347.01690638023,0.0,1.0
2022-12-16,24.4,25.0,24.4,25.0,3868,22.4241133861083,22.9755260103568,22.4241133861083,22.9755260103568,4208.82638144649,0.0,1.0
2022-12-19,24.24,24.32,24.235,24.31,3871,22.277070019642,22.3505917028751,22.2724749144399,22.341401492471,4212.09072455516,0.0,1.0
2022-12-20,24.46,24.62,24.46,24.4637,7560,22.4792546485331,22.6262980149994,22.4792546485331,22.4826550263827,8226.14463385097,0.0,1.0
2022-12-21,24.8696,24.95,24.5921,24.5921,7762,22.8556856666868,22.9295749583361,22.6006573279719,22.6006573279719,8445.94373650148,0.0,1.0
2022-12-22,24.5553,24.6,24.3301,24.44,5399,22.5668373536846,22.6079175941911,22.3598738153833,22.4608742277249,5874.72948123827,0.0,1.0
2022-12-23,24.7208,24.81,24.6835,24.69,9941,22.7189353358732,22.8009120126781,22.6846558510657,22.6906294878284,10816.9449477662,0.0,1.0
2022-12-27,24.6692,24.68,24.6301,24.68,560,22.6715138501878,22.6814392774243,22.6355801275076,22.6814392774243,609.344046951923,0.0,1.0
2022-12-28,25.07,25.07,24.4164,24.5999,1380,23.0398574831858,23.0398574831858,22.4391853311711,22.6078256920871,1501.59782998867,0.0,1.0
2022-12-29,24.6236,24.71,24.6,24.6,4388,22.6296064907449,22.7090099086367,22.6079175941911,22.6079175941911,4774.64585361614,0.0,1.0
2022-12-30,24.5635,24.61,24.415,24.4301,6697,22.574373326216,22.6171078045953,22.4378987017145,22.4517759194248,7287.10193292326,0.0,1.0
2023-01-03,24.3088,24.5235,24.19,24.51,6415,22.3402986672225,22.5376124845994,22.2311189676213,22.5252057005539,6980.25368070819,0.0,1.0
2023-01-04,24.5072,24.555,24.4201,24.4201,4086,22.5226324416407,22.5665616473725,22.4425857090206,22.4425857090206,4446.03531400992,0.0,1.0
2023-01-05,24.4357,24.46,24.3606,24.3606,1273,22.4569224372511,22.4792546485331,22.387903957116,22.387903957116,1385.16959244606,0.0,1.0
2023-01-06,25.078,25.11,25.0101,25.09,11698,23.0472096515092,23.0766183248024,22.984808122865,23.0582379039941,12728.7618950778,0.0,1.0
2023-01-09,25.1288,25.3201,25.1101,25.1101,1233,23.0938959203622,23.2697046453935,23.0767102269065,23.0767102269065,1341.64501766379,0.0,1.0
2023-01-10,25.345,25.38,25.19,25.19,3097,23.2925882692998,23.3247540057143,23.1501400080356,23.1501400080356,3369.89020251804,0.0,1.0
2023-01-11,25.4907,25.5,25.4283,25.4283,1667,23.4264896348881,23.435036530564,23.3691427219663,23.3691427219663,1813.88665405153,0.0,1.0
2023-01-12,25.7941,25.82,25.48,25.5,9937,23.7053206185498,23.7291232634966,23.4166561097557,23.435036530564,10812.592490288,0.0,1.0
2023-01-13,25.9496,25.9496,25.79,25.79,1583,23.8482283903342,23.8482283903342,23.7015526322841,23.7015526322841,1722.48504700874,0.0,1.0
2023-01-17,25.8846,26.0,25.8641,26.0,1982,23.7884920227073,23.8945470507711,23.7696520913788,23.8945470507711,2156.64268046198,0.0,1.0
2023-01-18,25.5746,25.705,25.5746,25.6501,1031,23.5035955001789,23.6234358438489,23.5035955001789,23.5729815887302,1121.84591501327,0.0,1.0
2023-01-19,25.3428,25.435,25.2601,25.305,9817,23.2905664230109,23.3753001629371,23.2145633829686,23.2558274276832,10682.0187659411,0.0,1.0
2023-01-20,25.607,25.607,25.455,25.49,867,23.5333717818883,23.5333717818883,23.3936805837453,23.4258463201598,943.395158405923,0.0,1.0
2023-01-23,25.8249,25.96,25.8,25.96,1414,23.7336264665946,23.8577862091546,23.7107428426883,23.8577862091546,1538.5937185536,0.0,1.0
2023-01-24,25.8845,25.928,25.8401,25.88,1802,23.7884001206033,23.8283775358613,23.7475955864089,23.7842645259214,1960.78209394172,0.0,1.0
2023-01-25,25.9405,25.9405,25.9405,25.9405,202,23.8398652988665,23.8398652988665,23.8398652988665,23.8398652988665,219.799102650515,0.0,1.0
2023-01-26,26.2166,26.2166,25.91,26.01,8736,24.0936070081249,24.0936070081249,23.8118351571338,23.9037372611753,9505.76713244997,0.0,1.0
2023-01-27,26.0838,26.16,26.0838,26.1599,1162,23.9715610139578,24.0415904172374,23.9715610139578,24.0414985151334,1264.38889742524,0.0,1.0
2023-01-30,25.869,26.04,25.869,25.96,4845,23.7741552944768,23.9313078923877,23.7741552944768,23.8577862091546,5271.9141205037,0.0,1.0
2023-01-31,26.3232,26.3232,26.1601,26.22,2368,24.191574651033,24.191574651033,24.0416823193414,24.0967316796623,2576.65482711099,0.0,1.0
2023-02-01,26.6032,26.8,26.29,26.29,2037,24.448900542349,24.6297638831025,24.1610631524913,24.1610631524913,2216.48897078762,0.0,1.0
2023-02-02,26.7095,26.7095,26.5001,26.66,6829,24.546592478945,24.546592478945,24.3541494730823,24.5011009374445,7430.7330297048,0.0,1.0
2023-02-03,26.6908,26.81,26.65,26.75,96079,24.5294067854893,24.6389540935067,24.4919107270404,24.5838128310818,104544.940512667,0.0,1.0
2023-02-06,26.4752,26.58,26.43,26.5,7379,24.331265849176,24.4275792542114,24.2897260981493,24.3540575709783,8029.19593296113,0.0,1.0
2023-02-07,26.7528,26.7528,26.43,26.43,1893,24.586386089995,24.586386089995,24.2897260981493,24.2897260981493,2059.80050157141,0.0,1.0
2023-02-08,26.5264,26.61,26.5,26.61,6351,24.3783197264452,24.4551498854238,24.3540575709783,24.4551498854238,6910.61436105654,0.0,1.0
2023-02-09,26.3095,26.61,26.3095,26.61,23608,24.1789840627793,24.4551498854238,24.1789840627793,24.4551498854238,25688.2040365018,0.0,1.0
2023-02-10,26.4104,26.4104,26.29,26.33,4153,24.2717132857571,24.2717132857571,24.1610631524913,24.1978239941078,4518.93897677025,0.0,1.0
2023-02-13,26.6691,26.73,26.61,26.61,1715,24.5094640289123,24.5654324102735,24.4551498854238,24.4551498854238,1866.11614379026,0.0,1.0
2023-02-14,26.7074,26.77,26.6301,26.71,1132,24.5446625347602,24.6021932518901,24.4736222083362,24.5470519894653,1231.74546633853,0.0,1.0
2023-02-15,26.824,26.88,26.7301,26.7301,4436,24.6518203880725,24.7032855663357,24.5655243123776,24.5655243123776,4826.87534335487,0.0,1.0
2023-02-16,26.8243,26.8601,26.697,26.697,2423,24.6520960943846,24.6849970476314,24.5351047159399,24.5351047159399,2636.50111743662,0.0,1.0
2023-02-17,26.7652,26.98,26.6001,26.98,3169,24.5977819508961,24.7951876703771,24.4460515771237,24.7951876703771,3448.23443712615,0.0,1.0
2023-02-21,26.1999,26.2199,26.09,26.21,5799,24.0782593567499,24.0966397775582,23.9772589444084,24.0875414692581,6309.97522906108,0.0,1.0
2023-02-22,26.1072,26.245,26.1072,26.175,1795,23.9930661063035,24.1197072056726,23.9930661063035,24.0553757328436,1953.16529335483,0.0,1.0
2023-02-23,26.3579,26.3579,26.135,26.135,956,24.2234646811354,24.2234646811354,24.018614891227,24.018614891227,1040.2373372965,0.0,1.0
2023-02-24,26.2463,26.25,26.03,26.1,5091,24.1209019330252,24.1243023108747,23.9221176819836,23.9864491548125,5539.5902554147,0.0,1.0
2023-02-27,26.3248,26.45,26.3248,26.45,2195,24.1930450846977,24.3081065189575,24.1930450846977,24.3081065189575,2388.41104117762,0.0,1.0
2023-02-28,26.3376,26.45,26.3376,26.45,2966,24.204808554015,24.3081065189575,24.204808554015,24.3081065189575,3227.34722010607,0.0,1.0
2023-03-01,26.5547,26.59,26.468,26.5899,1907,24.4043280218889,24.4367694646155,24.324648897685,24.4366775625115,2075.03410274521,0.0,1.0
2023-03-02,26.5329,26.5329,26.34,26.34,7511,24.3842933632079,24.3842933632079,24.207014204512,24.207014204512,8172.82702974266,0.0,1.0
2023-03-03,26.773,26.8,26.6399,26.6399,1201,24.6049503150114,24.6297638831025,24.4826286145322,24.4826286145322,1306.82535783796,0.0,1.0
2023-03-06,26.4573,26.79,26.0,26.0,1324,24.3148153725526,24.6205736726984,23.8945470507711,23.8945470507711,1440.66342529347,0.0,1.0
2023-03-07,26.258,26.42,26.18,26.4199,26786,24.131654479198,24.2805358877451,24.0599708380457,24.2804439856411,29146.2315029539,0.0,1.0
2023-03-08,26.265,26.29,26.1249,26.26,2746,24.1380876264809,24.1610631524913,24.0093327787189,24.1334925212788,2987.96205880354,0.0,1.0
2023-03-09,25.7932,26.03,25.7932,25.9821,2213,23.7044934996134,23.9221176819836,23.7044934996134,23.8780965741477,2407.99709982966,0.0,1.0
2023-03-10,25.0692,25.68,25.0177,25.6,5419,23.0391222663535,23.6004603178386,22.9917926827722,23.5269386346054,5896.49176862941,0.0,1.0
2023-03-13,24.5141,24.7,24.5141,24.7,2843,22.5289736868196,22.6998196982326,22.5289736868196,22.6998196982326,3093.50915265056,0.0,1.0
2023-03-14,24.9539,25.2201,24.85,25.115,3847,22.9331591403937,23.177802541352,22.8376728542947,23.0812134300045,4185.97597968581,0.0,1.0
2023-03-15,24.1261,24.27,23.8769,24.27,5079,22.1723935231388,22.3046406508544,21.9433734798676,22.3046406508544,5526.53288298003,0.0,1.0
2023-03-16,24.4937,24.58,23.9199,23.9199,3631,22.5102256575951,22.5895371733828,21.9828913846054,21.9828913846054,3950.94327586148,0.0,1.0
2023-03-17,24.0296,24.17,23.9601,24.1601,4296,22.0837079927388,22.212738546813,22.01983603043,22.2036402385129,4674.5393316169,0.0,1.0
2023-03-20,24.2753,24.36,24.18,24.23,167427,22.3095114623686,22.3873525444917,22.2219287572171,22.2678798092379,182179.724551821,0.0,1.0
2023-03-21,24.7526,24.9099,24.59,24.9099,3212,22.7481602049584,22.8927222146155,22.598727383787,22.8927222146155,3495.02335501709,0.0,1.0
2023-03-22,24.3464,24.75,24.31,24.7,3001,22.3748538583421,22.7457707502533,22.341401492471,22.6998196982326,3265.43122304057,0.0,1.0
2023-03-23,24.2371,24.8,24.13,24.8,1438,22.2744048586248,22.791721802274,22.1759777051964,22.791721802274,1564.70846342297,0.0,1.0
2023-03-24,24.2614,24.28,23.855,23.855,29054,22.2967370699069,22.3138308612586,21.9232469190825,21.9232469190825,31614.0748931092,0.0,1.0
2023-03-27,24.4898,24.55,24.35,24.5,4177,22.5514897023097,22.6069250133404,22.4227545447999,22.5608823962053,4536.01495734107,0.0488,1.0
2023-03-28,24.521,24.6,24.42,24.5518,5609,22.580220295402,22.6529676304755,22.4872142087891,22.6085825475572,6091.09597695142,0.0,1.0
2023-03-29,24.7234,24.7234,24.6,24.6,2028,22.7666008095649,22.7666008095649,22.6529676304755,22.6529676304755,2202.30747749287,0.0,1.0
2023-03-30,24.7653,24.93,24.69,24.7628,163481,22.8051845227242,22.9568489035672,22.7358443413187,22.8028823918674,177532.262686396,0.0,1.0
2023-03-31,25.1653,26.76,25.01,26.76,41504,23.1735254598051,24.6420086907124,23.0305170909834,24.6420086907124,45071.2867583155,0.0,1.0
2023-04-03,25.2739,25.4099,25.06,25.4099,24326,23.2735300242225,23.39876594283,23.0765597081185,23.39876594283,26416.8302255875,0.0,1.0
2023-04-04,24.6335,24.76,24.62,24.76,2042,22.683816183956,22.8003040053078,22.6713846773295,22.8003040053078,2217.51078355051,0.0,1.0
2023-04-05,24.4658,24.5182,24.32,24.5182,6924,22.5293892460848,22.5776419088424,22.3951289745189,22.5776419088424,7519.12079593719,0.0,1.0
2023-04-06,24.3,24.46,24.23,24.405,18675,22.3767119276648,22.5240483024972,22.3122522636757,22.4734014236485,20280.1243304632,0.0,1.0
2023-04-10,24.6521,24.66,24.55,24.65,2889,22.7009440375303,22.7082187710376,22.6069250133404,22.6990102476106,3137.31080003791,0.0,1.0
2023-04-11,24.7992,24.93,24.24,24.24,7124,22.8364014171418,22.9568489035672,22.3214607871027,22.3214607871027,7736.31088247493,0.0,1.0
2023-04-12,24.7293,24.935,24.72,24.88,5492,22.7720338383869,22.9614531652807,22.7634699115998,22.9108062864321,5964.03977632683,0.0,1.0
2023-04-13,24.9629,25.05,24.925,24.96,6703,22.9871449456421,23.0673511846915,22.9522446418537,22.9844744738483,7279.12575031297,0.0,1.0
2023-04-14,24.9089,24.945,24.75,24.945,9516,22.9374189191362,22.9706616887078,22.7910954818808,22.9706616887078,10333.9043174665,0.0,1.0
2023-04-17,25.0489,25.06,24.87,24.95,2731,23.0663382471145,23.0765597081185,22.9015977630051,22.9752659504213,2965.73063167309,0.0,1.0
2023-04-18,25.1127,25.1127,24.9901,24.9901,2399,23.1250886265789,23.1250886265789,23.0121921293636,23.0121921293636,2605.19508802041,0.0,1.0
2023-04-19,24.9562,24.99,24.82,24.93,5138,22.980975234946,23.0121000441294,22.85555514587,22.9568489035672,5579.61332315501,0.0,1.0
2023-04-20,24.9117,24.9901,24.88,24.99,3545,22.9399973056958,23.0121921293636,22.9108062864321,23.0121000441294,3849.69428388176,0.0,1.0
2023-04-21,24.7643,24.81,24.67,24.795,21352,22.8042636703815,22.846346622443,22.7174272944646,22.8325338373024,23187.213638771,0.0,1.0
2023-04-24,24.7964,24.8,24.7221,24.7221,4823,22.8338230305822,22.8371380990159,22.7654037015194,22.7654037015194,5237.53893685803,0.0,1.0
2023-04-25,24.2157,25.22,24.213,25.22,3283,22.299084075175,23.2238960829509,22.2965977738497,23.2238960829509,3565.1752705173,0.0,1.0
2023-04-26,23.9604,24.0559,23.91,24.0559,1799,22.0639904720831,22.1519318708112,22.0175795140109,22.1519318708112,1953.62482840713,0.0,1.0
2023-04-27,24.207,24.207,23.995,23.995,2156,22.2910726597935,22.2910726597935,22.0958519631406,22.0958519631406,2341.30913287703,0.0,1.0
2023-04-28,24.2811,24.32,24.26,24.27,4414,22.3593078183877,22.3951289745189,22.3398778339567,22.3490863573837,4793.38520988833,0.0,1.0
2023-05-01,24.364,24.41,24.25,24.41,34180,22.4356464775978,22.4780056853621,22.3306693105297,22.4780056853621,37117.7857893028,0.0,1.0
2023-05-02,24.034,24.07,23.8799,24.0103,2937,22.131765204506,22.1649158888433,21.9898618584956,22.109941003984,3189.43642080698,0.0,1.0
2023-05-03,24.0488,24.33,24.0488,24.23,3713,22.145393819178,22.4043374979459,22.145393819178,22.3122522636757,4032.13395657348,0.0,1.0
2023-05-04,23.8659,24.6,23.85,24.6,1936,21.9769699256978,22.6529676304755,21.9623283734488,22.6529676304755,2102.40003768549,0.0,1.0
2023-05-05,24.3779,24.51,24.3779,24.43,2833,22.4484463251613,22.5700909196323,22.4484463251613,22.4964227322161,3076.49757580734,0.0,1.0
2023-05-08,24.4557,24.52,24.43,24.44,3399,22.5200886374236,22.5792994430593,22.4964227322161,22.5056312556431,3691.14552070919,0.0,1.0
2023-05-09,24.4595,24.505,24.41,24.45,1616,22.5235878763258,22.5654866579188,22.4780056853621,22.5148397790701,1754.89589922509,0.0,1.0
2023-05-10,24.5862,24.61,24.39,24.56,6571,22.6402598681462,22.6621761539025,22.459588638508,22.6161335367674,7135.78029319803,0.0,1.0
2023-05-11,24.526,24.56,24.42,24.42,4112,22.5848245571155,22.6161335367674,22.4872142087891,22.4872142087891,4465.42817921631,0.0,1.0
2023-05-12,24.4796,24.58,24.33,24.57,8472,22.5420970084141,22.6345505836214,22.4043374979459,22.6253420601944,9200.17206573944,0.0,1.0
2023-05-15,24.6751,24.725,24.5047,24.5047,1728,22.7221236414124,22.7680741733133,22.565210402216,22.565210402216,1876.52234768623,0.0,1.0
2023-05-16,24.4689,24.61,24.45,24.55,3228,22.5322438883472,22.6621761539025,22.5148397790701,22.6069250133404,3505.44799671942,0.0,1.0
2023-05-17,24.8444,24.89,24.5199,24.5199,2577,22.8780239430319,22.9200148098591,22.579207357825,22.579207357825,2798.49426503901,0.0,1.0
2023-05-18,25.1126,25.12,24.82,24.82,21828,23.1249965413447,23.1318108486807,22.85555514587,22.85555514587,23704.1260447309,0.0,1.0
2023-05-19,25.0087,25.08,24.885,25.07,4257,23.0293199829379,23.0949767549726,22.9154105481456,23.0857682315455,4622.89099195618,0.0,1.0
2023-05-22,25.0599,25.14,25.0599,25.13,3113,23.0764676228843,23.1502278955347,23.0764676228843,23.1410193721077,3380.5636969602,0.0,1.0
2023-05-23,24.8465,25.16,24.8465,25.11,8178,22.8799577329516,23.1686449423887,22.8799577329516,23.1226023252536,8880.90263852892,0.0,1.0
2023-05-24,24.645,24.696,24.585,24.59,7789,22.6944059858971,22.7413694553749,22.639154845335,22.6437591070485,8458.46792021298,0.0,1.0
2023-05-25,24.8126,24.85,24.6362,24.6707,13448,22.848740838534,22.8831807161511,22.6863024852813,22.7180718911045,14603.8614187988,0.0,1.0
2023-05-26,25.131,25.22,25.01,25.1599,11480,23.1419402244504,23.2238960829509,23.0305170909834,23.1685528571545,12466.7109672673,0.0,1.0
2023-05-30,24.9769,24.99,24.95,24.99,3252,23.00003687844,23.0121000441294,22.9752659504213,23.0121000441294,3531.51080710394,0.0,1.0
2023-05-31,24.6417,24.7193,24.58,24.62,1415,22.6913671731662,22.7628253149599,22.6345505836214,22.6713846773295,1536.61986225464,0.0,1.0
2023-06-01,24.942,24.9582,24.73,24.73,3256,22.9678991316797,22.9828169396314,22.7726784350268,22.7726784350268,3535.85460883469,0.0,1.0
2023-06-02,25.7029,25.72,25.0,25.0,2997,23.6685756792418,23.684322254302,23.0213085675564,23.0213085675564,3254.5934467683,0.0,1.0
2023-06-05,25.48,25.5926,25.37,25.39,2828,23.4633176920535,23.5670056658417,23.3620239343562,23.3804409812103,3071.06782364389,0.0,1.0
2023-06-06,26.0772,26.1098,25.795,25.795,7500,24.0132507111153,24.0432704974874,23.7533861800047,23.7533861800047,8144.62824516591,0.0,1.0
2023-06-07,26.5387,26.56,26.4,26.53,5305,24.4382240672723,24.4578382221719,24.3105018473395,24.4302126518908,5760.96704541404,0.0,1.0
2023-06-08,26.5407,26.63,26.45,26.45,3247,24.4400657719578,24.5222978861611,24.3565444644747,24.3565444644747,3526.08105494049,0.0,1.0
2023-06-09,26.4445,26.5542,26.42,26.5542,28006,24.3514797765898,24.4524972785842,24.3289188941936,24.4524972785842,30413.1278178822,0.0,1.0
2023-06-12,26.6081,26.68,26.57,26.58,5050,24.5021312198559,24.5683405032962,24.4670467455989,24.476255269026,5484.04968507838,0.0,1.0
2023-06-13,26.9047,26.98,26.9047,26.905,6368,24.7752560247014,24.8445962061069,24.7752560247014,24.7755322804042,6915.33235536221,0.0,1.0
2023-06-14,26.7148,27.03,26.7148,27.03,7312,24.6003861648222,24.890638823242,24.6003861648222,24.890638823242,7940.46956382043,0.0,1.0
2023-06-15,26.9463,27.02,26.7911,26.82,3255,24.8135634821578,24.8814302998149,24.6706471985704,24.6972598312745,3534.76865840201,0.0,1.0
2023-06-16,26.7599,26.94,26.705,26.94,2799,24.6419166054781,24.8077621123988,24.5913618118637,24.8077621123988,3039.57526109592,0.0,1.0
2023-06-20,26.6401,26.66,26.525,26.525,1991,24.5315984948224,24.5499234564421,24.4256083901773,24.4256083901773,2162.12731148338,0.0,1.0
2023-06-21,26.7251,26.82,26.72,26.78,7687,24.609870943952,24.6972598312745,24.6051745970043,24.6604257375664,8347.70097607874,0.0,1.0
2023-06-22,26.6263,26.6448,26.6,26.625,2184,24.5188907324931,24.5359265008331,24.49467231588,24.5176936244476,2371.71574499231,0.0,1.0
2023-06-23,26.204,26.34,26.2,26.34,2642,24.2048800836316,24.3305045566653,24.2011852461894,24.3305045566653,2860.20702274898,0.0813,1.0
2023-06-26,26.2138,26.4014,26.2123,26.4014,7854,24.2139324353649,24.3872203114025,24.2125468713241,24.3872203114025,8502.6744726232,0.0,1.0
2023-06-27,26.55,26.58,26.3498,26.3498,16291,24.524483522379,24.5521948031952,24.3395569083986,24.3395569083986,17636.4998514775,0.0,1.0
2023-06-28,26.6279,26.66,26.5243,26.5243,1533,24.5964404815652,24.6260915520386,24.5007441918131,24.5007441918131,1659.61293182217,0.0,1.0
2023-06-29,26.8871,26.91,26.8499,26.91,2738,24.8358659478175,24.857018892174,24.8015039596054,24.857018892174,2964.13581691398,0.0,1.0
2023-06-30,27.2291,27.31,27.18,27.22,5602,25.1517745491228,25.2265026363906,25.1064204195202,25.1433687939418,6064.67817616948,0.0,1.0
2023-07-03,27.3041,27.34,27.24,27.34,3215,25.2210527511634,25.2542139172068,25.1618429811527,25.2542139172068,3480.53201292126,0.0,1.0
2023-07-05,27.02,27.125,26.99,26.9901,62723,24.9586269218335,25.0556164046904,24.9309156410173,24.9310080119533,67903.3932959441,0.0,1.0
2023-07-06,26.6418,26.74,26.465,26.7,19642,24.6092800416767,24.6999883008819,24.4459682267329,24.6630399264602,21264.2643227992,0.0,1.0
2023-07-07,26.9421,27.4,26.88,27.4,20730,24.8866699626473,25.3096364788393,24.8293076113577,25.3096364788393,22442.1239900024,0.0,1.0
2023-07-10,27.1848,28.0,27.03,28.0,2252,25.1108542244508,25.8638620951643,24.9678640154389,25.8638620951643,2437.99629645371,0.0,1.0
2023-07-11,27.3993,27.3993,27.19,27.2,14787,25.3089898822869,25.3089898822869,25.1156575131256,25.124894606731,16008.2820762261,0.0,1.0
2023-07-12,27.6266,27.7539,27.6266,27.7539,2363,25.518949019938,25.636537221535,25.518949019938,25.636537221535,2558.16396470698,0.0,1.0
2023-07-13,27.7857,27.7953,27.65,27.7,24706,25.6659111792002,25.6747787890614,25.5405638189747,25.5867492870018,26746.5082150024,0.0,1.0
2023-07-14,27.5916,27.63,27.55,27.55,2529,25.4866191923191,25.5220896317639,25.4481928829206,25.4481928829206,2737.87417128394,0.0,1.0
2023-07-17,27.9197,27.97,27.78,27.78,405,25.7896882335128,25.836150814348,25.6606460358451,25.6606460358451,438.449600383549,0.0,1.0
2023-07-18,28.2257,28.2257,28.0882,28.0882,4059,26.0723432978385,26.0723432978385,25.945333260764,25.945333260764,4394.23932828846,0.0,1.0
2023-07-19,28.15,28.3,28.14,28.3,5032,26.0024184992455,26.1409749033268,25.9931814056401,26.1409749033268,5447.60096081486,0.0,1.0
2023-07-20,27.8844,28.0,27.8844,28.0,3309,25.7570812930857,25.8638620951643,25.7570812930857,25.8638620951643,3582.29562387447,0.0,1.0
2023-07-21,27.8301,27.8301,27.828,27.83,1600,25.7069238748083,25.7069238748083,25.7049840851511,25.7068315038722,1732.14656941649,0.0,1.0
2023-07-24,27.9041,27.92,27.8767,27.905,2523,25.7752783674883,25.789965346321,25.7499687310095,25.7761097059128,2731.37862164863,0.0,1.0
2023-07-25,28.1043,28.18,28.0201,28.05,4558,25.9602049814688,26.0301297800618,25.8824286533112,25.9100475631914,4934.45253962522,0.0,1.0
2023-07-26,28.0383,28.05,28.0,28.04,4229,25.899240163673,25.9100475631914,25.8638620951643,25.9008104695859,4578.27990128896,0.0,1.0
2023-07-27,27.9382,28.3,27.9382,28.2299,4762,25.8067768566828,26.1409749033268,25.8067768566828,26.0762228771528,5155.30122722583,0.0,1.0
2023-07-28,28.2506,28.2506,28.19,28.195,3077,26.095343660916,26.095343660916,26.0393668736672,26.0439854204699,3331.13437130909,0.0,1.0
2023-07-31,28.4664,28.48,28.39,28.445,3120,26.2946801409209,26.3072425882242,26.2241087457755,26.2749127606053,3377.68581036215,0.0,1.0
2023-08-01,28.4913,28.4913,28.35,28.4,6158,26.3176805039984,26.3176805039984,26.1871603713538,26.2333458393809,6666.5991090417,0.0,1.0
2023-08-02,28.0843,28.1899,27.98,28.08,50179,25.9417307942579,26.0392745027311,25.8453879079534,25.9377588440076,54323.3641917189,0.0,1.0
2023-08-03,28.1056,28.2099,27.975,27.975,3314,25.9614058036375,26.057748689942,25.8407693611507,25.8407693611507,3587.7085819039,0.0,1.0
2023-08-04,27.9463,28.43,27.9463,28.43,4205,25.8142589025032,26.2610571201972,25.8142589025032,26.2610571201972,4552.29770274771,0.0,1.0
2023-08-07,28.2344,28.43,28.12,28.43,3881,26.0803795692752,26.2610571201972,25.9747072184293,26.2610571201972,4201.53802244088,0.0,1.0
2023-08-08,28.0641,28.1,27.81,27.95,3754,25.923071865175,25.9562330312184,25.6883573166614,25.8176766271372,4064.04888849344,0.0,1.0
2023-08-09,27.89,28.06,27.7901,28.06,4259,25.7622540655047,25.9192846567968,25.6699755003866,25.9192846567968,4610.75764946552,0.0,1.0
2023-08-10,27.8515,28.235,27.81,28.14,8030,25.7266912551239,26.0809337948915,25.6883573166614,25.9931814056401,8693.210595259,0.0,1.0
2023-08-11,27.7781,27.93,27.7781,27.91,5778,25.6588909880601,25.7992024399264,25.6588909880601,25.7807282527155,6255.2142988053,0.0,1.0
2023-08-14,27.9232,27.94,27.64,27.64,2717,25.7929212162747,25.8084395335318,25.5313267253693,25.5313267253693,2941.40139319038,0.0,1.0
2023-08-15,27.6373,27.76,27.63,27.725,5279,25.5288327100958,25.6421718486343,25.5220896317639,25.6098420210153,5715.00108746854,0.0,1.0
2023-08-16,27.3621,27.68,27.3621,27.68,5259,25.2746278940748,25.568275099791,25.2746278940748,25.568275099791,5693.34925535083,0.0,1.0
2023-08-17,27.0311,27.43,27.0311,27.43,61305,24.9688800957355,25.3373477596556,24.9688800957355,25.3373477596556,66368.2783987988,0.0,1.0
2023-08-18,27.0772,27.11,27.02,27.0467,2569,25.0114630972565,25.0417607642823,24.9586269218335,24.98328996176,2781.17783551935,0.0,1.0
2023-08-21,27.1901,27.23,27.0146,27.173,8438,25.1157498840616,25.1526058875473,24.9536388912866,25.0999544539964,9134.90797046024,0.0,1.0
2023-08-22,27.24,27.44,27.18,27.44,27055,25.1618429811527,25.346584853261,25.1064204195202,25.346584853261,29289.5158972269,0.0,1.0
2023-08-23,27.4456,27.56,27.434,27.48,8245,25.35175762568,25.457429976526,25.3410425970977,25.3835332276827,8925.96779052436,0.0,1.0
2023-08-24,27.09,27.49,27.09,27.4799,12706,25.0232865770714,25.3927703212881,25.0232865770714,25.3834408567466,13755.4089443787,0.0,1.0
2023-08-25,27.12,27.1899,26.855,27.1899,9318,25.0509978578877,25.1155651421895,24.8062148773442,25.1155651421895,10087.5885836393,0.0,1.0
2023-08-28,27.39,27.5,27.2718,27.5,19717,25.3003993852339,25.4020074148935,25.1912169388179,25.4020074148935,21345.4586932406,0.0,1.0
2023-08-29,27.6907,27.7081,27.58,27.6,1676,25.5781587899488,25.5942313328222,25.4759041637368,25.4943783509476,1814.42353146377,0.0,1.0
2023-08-30,27.763,27.98,27.74,27.98,3473,25.6449429767159,25.8453879079534,25.6236976614235,25.8453879079534,3759.84064723967,0.0,1.0
2023-08-31,27.8108,27.97,27.8088,27.94,31586,25.6890962841498,25.836150814348,25.6872488654287,25.8084395335318,34194.7384634933,0.0,1.0
2023-09-01,28.0333,28.16,28.02,28.16,6853,25.8946216168703,26.0116555928509,25.8823362823751,26.0116555928509,7419.00027513201,0.0,1.0
2023-09-05,27.5664,27.8,27.5664,27.8,7605,25.4633417164334,25.679120223056,25.4633417164334,25.679120223056,8233.10916275777,0.0,1.0
2023-09-06,27.5739,27.83,27.4778,27.83,5509,25.4702695366375,25.7068315038722,25.3815010670895,25.7068315038722,5963.99715682215,0.0,1.0
2023-09-07,27.3706,27.41,27.29,27.29,4478,25.2824794236394,25.3188735724447,25.2080284491798,25.2080284491798,4847.8452111544,0.0,1.0
2023-09-08,27.3071,27.47,27.29,27.36,36412,25.223823879245,25.3742961340772,25.2080284491798,25.2726881044177,39419.3255534958,0.0,1.0
2023-09-11,27.3901,28.05,27.3901,28.05,1992,25.30049175617,25.9100475631914,25.30049175617,25.9100475631914,2156.52247892353,0.0,1.0
2023-09-12,27.3334,27.51,27.3334,27.4544,3169,25.2481174354273,25.4112445084989,25.2481174354273,25.3598862680528,3430.73279905053,0.0,1.0
2023-09-13,27.1262,27.23,26.96,27.2,9569,25.056724855923,25.1526058875473,24.903204360201,25.124894606731,10359.3190767165,0.0,1.0
2023-09-14,27.4359,27.5,27.325,27.325,7000,25.3427976448828,25.4020074148935,25.2403582767987,25.2403582767987,7578.14124119714,0.0,1.0
2023-09-15,27.04,27.2,27.01,27.2,24922,24.9771011090444,25.124894606731,24.9493898282281,25.124894606731,26980.3480018736,0.0,1.0
2023-09-18,26.9775,27.0189,26.9775,27.0189,4892,24.9193692740105,24.9576108415369,24.9193692740105,24.9576108415369,5296.03813599092,0.0,1.0
2023-09-19,26.9138,26.95,26.79,26.95,4513,24.860528987744,24.8939672665956,24.746173768909,24.8939672665956,4885.73591736039,0.0,1.0
2023-09-20,26.7459,27.1,26.7459,27.0505,3054,24.7054381861091,25.0325236706769,24.7054381861091,24.98680005733,3306.23476437372,0.0,1.0
2023-09-21,26.3216,26.5,26.32,26.5,1964,24.3135083044313,24.4782980543519,24.3120303694544,24.4782980543519,2126.20991395874,0.0,1.0
2023-09-22,26.307,26.4,26.307,26.4,10838,24.3312435241537,24.4172588678929,24.3312435241537,24.4172588678929,11718.0721041637,0.0338,1.0
2023-09-25,26.47,26.49,26.345,26.345,5074,24.4820015997395,24.5004995231243,24.3663895785847,24.3663895785847,5486.02120838964,0.0,1.0
2023-09-26,26.1111,26.23,26.0901,26.23,7840,24.1500563645999,24.2600265191223,24.1306335450459,24.2600265191223,8476.62717260045,0.0,1.0
2023-09-27,26.3938,26.46,26.35,26.46,22627,24.4115245116436,24.4727526380472,24.3710140594309,24.4727526380472,24464.3677339835,0.0,1.0
2023-09-28,26.7418,26.86,26.55,26.6,2551,24.7333883785385,24.8427111057425,24.5559932932786,24.6022381017405,2758.14743843161,0.0,1.0
2023-09-29,26.5549,26.94,26.5549,26.94,4253,24.5605252845079,24.9167027992816,24.5605252845079,24.9167027992816,4598.35400064665,0.0,1.0
2023-10-02,26.3141,26.41,26.28,26.41,60176,24.3378102869553,24.4265078295852,24.3062713275843,24.4265078295852,65062.4383594904,0.0,1.0
2023-10-03,25.89,26.1349,25.73,26.1349,28136,23.9455618215813,24.1720688934278,23.7975784345031,24.1720688934278,30420.712006159,0.0,1.0
2023-10-04,25.9108,25.97,25.62,25.62,12436,23.9647996619014,24.0195535151204,23.6958398558869,23.6958398558869,13445.8336120484,0.0,1.0
2023-10-05,25.9676,26.02,25.805,25.92,6018,24.0173337643142,24.0657983235823,23.866945647196,23.9733087066584,6506.67631692723,0.0,1.0
2023-10-06,26.1923,26.34,25.77,25.77,6641,24.225157933542,24.3617650977386,23.8345742812727,23.8345742812727,7180.26544046425,0.0,1.0
2023-10-09,26.3783,26.39,26.1402,26.1402,5578,24.3971886210204,24.4080099062005,24.1769708431247,24.1769708431247,6030.94724091394,0.0,1.0
2023-10-10,26.6168,26.83,26.6123,26.76,4360,24.6177763573837,24.8149642206653,24.6136143246222,24.7502214888187,4714.04266231352,0.0,1.0
2023-10-11,26.6778,26.7099,26.5044,26.5044,25217,24.6741950237073,24.7038841907398,24.5138180279613,24.5138180279613,27264.682067789,0.0,1.0
2023-10-12,26.2128,26.71,26.05,26.71,3442,24.2441183050114,24.7039766803567,24.0935452086594,24.7039766803567,3721.49881735852,0.0,1.0
2023-10-13,25.8258,26.2,25.81,26.2,8888,23.8861834875162,24.2322796340452,23.8715701280422,24.2322796340452,9609.72733546847,0.0,1.0
2023-10-16,26.2427,26.2504,26.16,26.16,1224,24.2717727004717,24.2788944009748,24.1952837872756,24.1952837872756,1323.39179327333,0.0,1.0
2023-10-17,26.4466,26.51,26.32,26.32,4424,24.4603590293794,24.5189974465091,24.3432671743538,24.3432671743538,4783.23961882453,0.0,1.0
2023-10-18,25.978,26.1676,25.978,26.08,5420,24.0269526844743,24.2023129981619,24.0269526844743,24.1212920937366,5860.11725452735,0.0,1.0
2023-10-19,25.546,25.849,25.5346,25.849,11777,23.6273975393633,23.9076410786425,23.616853723034,23.9076410786425,12733.3212004739,0.0,1.0
2023-10-20,25.22,25.3,25.22,25.2995,4910,23.3258813881916,23.3998730817307,23.3258813881916,23.399410633646,5308.70400733013,0.0,1.0
2023-10-23,25.038,25.2473,25.038,25.2473,14883,23.1575502853902,23.3511310536118,23.1575502853902,23.3511310536118,16091.5359961496,0.0,1.0
2023-10-24,25.256,25.3297,25.2202,25.3297,12556,23.3591776502842,23.427342497957,23.3260663674254,23.427342497957,13575.5779055065,0.0,1.0
2023-10-25,24.8802,24.96,24.8802,24.96,3372,23.0116016698844,23.0854083841896,23.0116016698844,23.0854083841896,3645.81464617458,0.0,1.0
2023-10-26,24.8361,25.0279,24.8361,25.0279,1526,22.970813748821,23.1482088340809,22.970813748821,23.1482088340809,1649.91493180973,0.0,1.0
2023-10-27,24.6471,24.79,24.6471,24.79,7698,22.7960083728349,22.9281760354191,22.7960083728349,22.9281760354191,8323.09642534163,0.0,1.0
2023-10-30,24.66,24.73,24.66,24.73,1276,22.8079395334181,22.8726822652648,22.8079395334181,22.8726822652648,1379.61432043854,0.0,1.0
2023-10-31,24.9,24.94,24.77,24.82,73680,23.0299146140353,23.0669104608048,22.9096781120343,22.9559229204962,79662.9961833165,0.0,1.0
2023-11-01,25.2434,25.2434,24.96,24.96,1893,23.3475239585518,23.3475239585518,23.0854083841896,23.0854083841896,2046.71622930263,0.0,1.0
2023-11-02,25.6399,25.66,25.5,25.64,6831,23.7142452896548,23.7328357026565,23.5848523155783,23.7143377792717,7385.69390510633,0.0,1.0
2023-11-03,26.16,26.28,26.098,26.135,116646,24.1952837872756,24.3062713275843,24.1379402247829,24.1721613830447,126117.940456015,0.0,1.0
2023-11-06,25.9567,26.03,25.92,26.0,3619,24.0072523960695,24.0750472852747,23.9733087066584,24.0473004001975,3912.87165020931,0.0,1.0
2023-11-07,25.88,25.88,25.82,25.87,64417,23.9363128598889,23.9363128598889,23.8808190897346,23.9270638981965,69647.8179307913,0.0,1.0
2023-11-08,25.6666,25.89,25.6428,25.89,2527,23.7389400173734,23.9455618215813,23.7169274885456,23.9455618215813,2732.19857973997,0.0,1.0
2023-11-09,25.5,25.75,25.48,25.75,3838,23.5848523155783,23.8160763578879,23.5663543921936,23.8160763578879,4149.65498577048,0.0,1.0
2023-11-10,25.8269,25.88,25.59,25.59,2752,23.8872008733023,23.9363128598889,23.6680929708098,23.6680929708098,2975.46912997404,0.0,1.0
2023-11-13,25.8487,25.87,25.77,25.77,6195,23.9073636097917,23.9270638981965,23.8345742812727,23.8345742812727,6698.04914977805,0.0,1.0
2023-11-14,26.8154,26.84,26.51,26.51,10029,24.8014607365945,24.8242131823577,24.5189974465091,24.5189974465091,10843.3793257666,0.0,1.0
2023-11-15,26.8272,27.12,26.82,27.12,2520,24.8123745113915,25.0831841097445,24.805715258973,25.0831841097445,2724.63016262157,0.0,1.0
2023-11-16,26.5279,26.59,26.465,26.465,4366,24.5355530879384,24.5929891400481,24.4773771188933,24.4773771188933,4720.52987698643,0.0,1.0
2023-11-17,26.845,26.87,26.51,26.51,2420,24.8288376632039,24.8519600674349,24.5189974465091,24.5189974465091,2616.5099180731,0.0,1.0
2023-11-20,27.0861,27.15,27.05,27.05,3729,25.0518301296073,25.1109309948216,25.0184413778978,25.0184413778978,4031.80391921264,0.0,1.0
2023-11-21,26.87,27.01,26.87,26.9494,11946,24.8519600674349,24.9814455311283,24.8519600674349,24.9253968232724,12916.0444137608,0.0,1.0
2023-11-22,27.0305,27.04,26.93,27.04,2292,25.0004059025976,25.0091924162054,24.9074538375892,25.0091924162054,2478.11600505106,0.0,1.0
2023-11-24,27.1832,27.24,27.1832,27.24,843,25.1416375476403,25.1941716500531,25.1416375476403,25.1941716500531,911.453661543647,0.0,1.0
2023-11-27,27.1739,27.2325,27.1739,27.18,1891,25.1330360132664,25.1872349287838,25.1330360132664,25.1386778798988,2044.55382441167,0.0,1.0
2023-11-28,26.9729,27.13,26.965,27.13,4609,24.9471318832495,25.0924330714369,24.9398252035125,25.0924330714369,4983.26207123922,0.0,1.0
2023-11-29,27.06,27.2157,27.05,27.2157,8285,25.0276903395902,25.1716966731406,25.0184413778978,25.1716966731406,8957.76226084116,0.0,1.0
2023-11-30,27.154,27.1999,27.11,27.1999,6270,25.1146305794986,25.1570833136666,25.0739351480521,25.1570833136666,6779.13933318939,0.0,1.0
2023-12-01,27.5953,27.6,26.84,26.84,10146,25.5227872589835,25.5271342709789,24.8242131823577,24.8242131823577,10969.8800118883,0.0,1.0
2023-12-04,27.6299,27.64,27.4999,27.52,11030,25.5547886664391,25.5641301177484,25.4345521644381,25.4531425774398,11925.6629736968,0.0,1.0
2023-12-05,27.4112,27.5202,27.41,27.44,3179,25.3525138742267,25.4533275566737,25.3514039988236,25.3791508839008,3437.14257419603,0.0,1.0
2023-12-06,27.26,27.4601,27.23,27.46,6138,25.2126695734379,25.3977412969024,25.1849226883607,25.3976488072855,6636.42061038539,0.0,1.0
2023-12-07,27.4049,27.4049,27.29,27.305,11095,25.3466870283605,25.3466870283605,25.240416458515,25.2542899010536,11995.9411326533,0.0,1.0
2023-12-08,27.6011,27.6364,27.21,27.21,2497,25.5281516567651,25.5608004915392,25.1664247649759,25.1664247649759,2699.76250637542,0.0,1.0
2023-12-11,27.7554,27.78,27.55,27.55,7318,25.6708631356785,25.6936155814418,25.480889462517,25.480889462517,7912.23949605743,0.0,1.0
2023-12-12,27.8345,27.87,27.8345,27.86,1386,25.7440224226653,25.7768562366733,25.7440224226653,25.7676072749809,1498.54658944187,0.0,1.0
2023-12-13,28.4476,28.49,27.8189,27.835,6214,26.3110762640253,26.350291861601,25.7295940424252,25.7444848707499,6718.59199624226,0.0,1.0
2023-12-14,28.9554,29.0,28.81,28.81,4589,26.8910786517547,26.9324989777688,26.7560446741213,26.7560446741213,4941.27931128302,0.1193,1.0
2023-12-15,28.8756,28.98,28.74,28.98,2991,26.8169678442228,26.9139248405428,26.6910351938302,26.9139248405428,3220.60719547777,0.0,1.0
2023-12-18,28.89,28.945,28.85,28.93,30206,26.8303412230255,26.8814201003972,26.7931929485734,26.8674894974776,32524.7946996328,0.0,1.0
2023-12-19,29.2693,29.2899,28.71,28.71,2900,27.1825997355175,27.2017310968604,26.6631739879911,26.6631739879911,3122.62148675545,0.0,1.0
2023-12-20,28.8253,29.49,28.8253,29.4,8272,26.7702538890993,27.387565339807,26.7702538890993,27.3039817222897,8907.00859946243,0.0,1.0
2023-12-21,29.21,29.21,28.995,29.14,15049,27.1275274186423,27.1275274186423,26.9278554434623,27.0625179383511,16204.2519842009,0.0,1.0
2023-12-22,29.2655,29.39,29.2516,29.37,8456,27.1790706494446,27.2946946536767,27.1661616240725,27.2761205164507,9105.13354896691,0.0,1.0
2023-12-26,29.5359,29.61,29.4899,29.49,4664,27.4301929847407,27.4990101631632,27.3874724691208,27.387565339807,5022.0367635267,0.0,1.0
2023-12-27,29.5456,29.6379,29.49,29.6379,2580,27.4392014412954,27.5249210845936,27.387565339807,27.5249210845936,2778.05635718243,0.0,1.0
2023-12-28,29.5002,29.56,29.5002,29.54,6688,27.3970381497922,27.4525748200981,27.3970381497922,27.4340006828721,7201.41120807603,0.0,1.0
2023-12-29,29.3369,29.5499,29.3369,29.52,10143,27.2453803193416,27.443194880799,27.2453803193416,27.415426545646,10921.6378414346,0.0,1.0
2024-01-02,29.0534,29.2401,28.9869,29.24,2404,26.9820919241623,27.1554814951675,26.9203329178857,27.1553886244814,2588.54553591728,0.0,1.0
2024-01-03,28.7633,28.99,28.7633,28.94,15184,26.7126740636985,26.9232119091558,26.7126740636985,26.8767765660907,16349.6153982396,0.0,1.0
2024-01-04,28.706,28.91,28.706,28.91,1953,26.6594591605459,26.8489153602516,26.6594591605459,26.8489153602516,2102.92405642531,0.0,1.0
2024-01-05,28.6572,28.8047,28.63,28.78,31353,26.6141382657143,26.7511225277564,26.5888774390869,26.7281834682823,33759.8453359461,0.0,1.0
2024-01-08,28.9,28.91,28.7454,28.88,7198,26.8396282916386,26.8489153602516,26.6960502108812,26.8210541544125,7750.56188333299,0.0,1.0
2024-01-09,28.5905,28.64,28.58,28.59,3276,26.5521935180655,26.5981645076999,26.5424420960218,26.5517291646348,3527.48551400374,0.0,1.0
2024-01-10,28.5752,28.59,28.5,28.59,1942,26.5379843030876,26.5517291646348,26.4681455471176,26.5517291646348,2091.07963009623,0.0,1.0
2024-01-11,28.5114,28.52,28.225,28.26,8520,26.4787328053365,26.4867196843437,26.2127511602595,26.245255900405,9174.04657488151,0.0,1.0
2024-01-12,28.5176,28.54,28.485,28.54,6965,26.4844907878765,26.5052938215697,26.4542149441981,26.5052938215697,7499.67539836266,0.0,1.0
2024-01-16,28.2012,28.32,28.16,28.32,5922,26.1906479369605,26.3009783120832,26.1523852142748,26.3009783120832,6376.6084291606,0.0,1.0
2024-01-17,28.0023,28.0023,27.88,27.88,3840,26.0059281422474,26.0059281422474,25.8923472931101,25.8923472931101,4134.78155487618,0.0,1.0
2024-01-18,28.34,28.34,28.27,28.28,3301,26.3195524493092,26.3195524493092,26.2545429690181,26.2638300376311,3554.40466475164,0.0,1.0
2024-01-19,28.65,28.65,28.25,28.25,6404,26.607451576313,26.607451576313,26.235968831792,26.235968831792,6895.60965557995,0.0,1.0
2024-01-22,28.99,28.99,28.83,28.875,12189,26.9232119091558,26.9232119091558,26.7746188113474,26.816410620106,13124.7011386421,0.0,1.0
2024-01-23,28.8291,28.8778,28.76,28.8778,8304,26.7737829751722,26.8190109993177,26.7096093310562,26.8190109993177,8941.46511241975,0.0,1.0
2024-01-24,28.756,29.07,28.756,28.89,10656,26.705894503611,26.99750845806,26.705894503611,26.8303412230255,11474.0188147814,0.0,1.0
2024-01-25,29.0208,29.08,28.88,29.0799,14048,26.9518160804839,27.006795526673,26.8210541544125,27.0067026559869,15126.4091882554,0.0,1.0
2024-01-26,29.0004,29.33,28.915,29.33,4450,26.9328704605133,27.2389722419986,26.8535588945581,27.2389722419986,4791.60883312474,0.0,1.0
2024-01-29,29.13,29.28,28.8922,29.28,58805,27.0532308697381,27.1925368989335,26.8323843781204,27.1925368989335,63319.2263891911,0.0,1.0
2024-01-30,29.2374,29.32,29.125,29.125,14374,27.152973986642,27.2296851733856,27.0485873354316,27.0485873354316,15477.4349140079,0.0,1.0
2024-01-31,28.7224,29.0501,28.72,29.05,3820,26.6746899530713,26.97902719152,26.6724610566041,26.9789343208339,4113.24623427786,0.0,1.0
2024-02-01,28.9947,29.04,28.935,29.0,4196,26.9275768314039,26.9696472522209,26.8721330317841,26.9324989777688,4518.11026152616,0.0,1.0
2024-02-02,29.0126,29.08,28.8353,28.8353,21367,26.9442006842212,27.006795526673,26.7795409577123,26.7795409577123,23007.2597612082,0.0,1.0
2024-02-05,28.72,28.75,28.521,28.69,9700,26.6724610566041,26.7003222624432,26.487648391205,26.6445998507651,10444.630490182,0.0,1.0
2024-02-06,28.84,28.84,28.73,28.81,4882,26.7839058799604,26.7839058799604,26.6817481252172,26.7560446741213,5256.77175804831,0.0,1.0
2024-02-07,28.86,29.39,28.71,29.39,15765,26.8024800171865,27.2946946536767,26.6631739879911,27.2946946536767,16975.2164616205,0.0,1.0
2024-02-08,29.092,29.092,28.91,28.9221,10282,27.0179400090086,27.0179400090086,26.8489153602516,26.8601527132733,11071.3083195929,0.0,1.0
2024-02-09,29.35,29.35,29.109,29.12,12381,27.2575463792246,27.2575463792246,27.0337280256508,27.0439438011251,13331.4402163859,0.0,1.0
2024-02-12,29.567,29.65,29.56,29.615,14140,27.4590757681272,27.5361584376153,27.4525748200981,27.5036536974698,15225.4716630076,0.0,1.0
2024-02-13,28.6057,28.91,28.4509,28.78,6390,26.5663098623573,26.8489153602516,26.4225460402277,26.7281834682823,6880.53493116114,0.0,1.0
2024-02-14,29.173,29.19,28.85,28.9494,6735,27.0931652647741,27.1089532814163,26.7931929485734,26.8855064105869,7252.01921148205,0.0,1.0
2024-02-15,29.6171,29.66,29.3288,29.3288,9360,27.5056039818785,27.5454455062284,27.237857793765,27.237857793765,10078.5300400107,0.0,1.0
2024-02-16,29.2585,29.479,29.2585,29.4,9202,27.1725697014155,27.3773495643326,27.1725697014155,27.3039817222897,9908.401007284,0.0,1.0
2024-02-20,28.996,29.089,28.93,29.089,12405,26.9287841503236,27.0151538884247,26.8674894974776,27.0151538884247,13357.2826011039,0.0,1.0
2024-02-21,28.8307,28.86,28.67,28.86,4829,26.7752689061503,26.8024800171865,26.626025713539,26.8024800171865,5199.70315846278,0.0,1.0
2024-02-22,29.141,29.141,28.62,28.62,16907,27.0634466452124,27.0634466452124,26.5795903704739,26.5795903704739,18204.8832677843,0.0,1.0
2024-02-23,29.47,29.47,29.235,29.26,4632,27.3689912025809,27.3689912025809,27.1507450901749,27.1739627617074,4987.58025056939,0.0,1.0
2024-02-26,29.608,29.63,29.55,29.55,3647,27.4971527494406,27.5175843003893,27.4432877514851,27.4432877514851,3926.96571110246,0.0,1.0
2024-02-27,29.7,29.86,29.6201,29.86,11960,27.5825937806805,27.7311868784888,27.5083901024624,27.7311868784888,12878.1217177914,0.0,1.0
2024-02-28,29.48,29.6381,29.45,29.5,8397,27.3782782711939,27.5251068259658,27.3504170653549,27.39685240842,9041.60435320191,0.0,1.0
2024-02-29,29.6555,29.6555,29.56,29.6138,9021,27.5412663253525,27.5412663253525,27.4525748200981,27.5025392492362,9713.50635586928,0.0,1.0
2024-03-01,29.8377,29.9099,29.58,29.58,2509,27.7104767154818,27.7775293508678,27.4711489573242,27.4711489573242,2701.60596905842,0.0,1.0
2024-03-04,29.8155,30.0078,29.8155,29.9519,14345,27.6898594231609,27.8684497525893,27.6898594231609,27.8165350390425,15446.2086991403,0.0,1.0
2024-03-05,29.6,29.75,29.47,29.72,10420,27.4897230945502,27.6290291237456,27.3689912025809,27.6011679179065,11219.9020317213,0.0,1.0
2024-03-06,29.6635,30.11,29.62,30.11,6211,27.5486959802429,27.9633635938144,27.5082972317763,27.9633635938144,6687.79381180624,0.0,1.0
2024-03-07,29.9303,29.9599,29.87,29.8927,7273,27.7964749708384,27.8239646939329,27.7404739471019,27.7615555928534,7831.31933557668,0.0,1.0
2024-03-08,29.9,30.22,29.89,30.17,13672,27.7683351529409,28.0655213485577,27.7590480843279,28.0190860054926,14721.5451610071,0.0,1.0
2024-03-11,29.698,29.75,29.64,29.75,7000,27.5807363669579,27.6290291237456,27.5268713690023,27.6290291237456,7537.36220940969,0.0,1.0
2024-03-12,29.82,29.82,29.61,29.65,10157,27.6940386040367,27.6940386040367,27.4990101631632,27.5361584376153,10936.7125658535,0.0,1.0
2024-03-13,29.8461,29.9101,29.8,29.86,2924,27.7182778531167,27.7777150922401,27.6754644668107,27.7311868784888,3148.46387147343,0.0,1.0
2024-03-14,29.5277,29.64,29.45,29.64,8595,27.4225775884781,27.5268713690023,27.3504170653549,27.5268713690023,9254.80402712519,0.0,1.0
2024-03-15,29.4979,29.61,29.4979,29.56,6769,27.3949021240113,27.4990101631632,27.3949021240113,27.4525748200981,7288.62925649917,0.0,1.0
2024-03-18,29.5427,29.63,29.5427,29.57,4796,27.4365081913976,27.5175843003893,27.4365081913976,27.4618618887112,5164.16987947556,0.0,1.0
2024-03-19,29.89,29.89,29.58,29.58,7726,27.7590480843279,27.7590480843279,27.4711489573242,27.4711489573242,8319.09434712848,0.0,1.0
2024-03-20,30.2184,30.29,29.79,29.8,7613,28.0640354175796,28.1305308288489,27.6661773981977,27.6754644668107,8197.41978574801,0.0,1.0
2024-03-21,30.4893,30.56,30.45,30.45,8688,28.3156221063064,28.3812816814005,28.2791239266572,28.2791239266572,9354.94326790737,0.0,1.0
2024-03-22,30.1618,30.249,30.1618,30.2,5366,28.0114706092299,28.0924538475355,28.0114706092299,28.0469472113316,5777.92651652749,0.0,1.0
2024-03-25,30.17,30.29,30.17,30.24,16992,28.0190860054926,28.1305308288489,28.0190860054926,28.0840954857837,18296.4083803271,0.0,1.0
2024-03-26,30.16,30.33,30.16,30.33,3510,28.0097989368796,28.167679103301,28.0097989368796,28.167679103301,3779.448765004,0.0,1.0
2024-03-27,30.38,30.38,30.18,30.27,36938,28.2791239266572,28.2791239266572,28.0929545788846,28.1767307853823,39682.150087478,0.07,1.0
2024-03-28,30.59,30.59,30.32,30.32,5759,28.4746017418185,28.4746017418185,28.2232731223255,28.2232731223255,6186.84017417795,0.0,1.0
2024-04-01,30.37,30.45,30.32,30.44,6083,28.2698154592686,28.3442831983776,28.2232731223255,28.334974730989,6534.91036282766,0.0,1.0
2024-04-02,30.12,30.25,29.93,30.25,44566,28.0371037745529,28.1581138506051,27.8602428941689,28.1581138506051,47876.8395906259,0.0,1.0
2024-04-03,30.3,30.35,30.2598,30.32,11099,28.2046561875482,28.2511985244914,28.1672361486459,28.2232731223255,11923.5525426638,0.0,1.0
2024-04-04,29.9052,30.49,29.86,30.38,5820,27.8371578950451,28.3815170679322,27.7950836224485,28.2791239266572,6252.3719072262,0.0,1.0
2024-04-05,30.2643,30.32,30.0942,30.0942,4860,28.1714249589708,28.2232731223255,28.0130879286902,28.0130879286902,5221.05282974559,0.0,1.0
2024-04-08,30.2641,30.35,30.2256,30.2256,8028,28.171238789623,28.2511985244914,28.1354011901768,28.1354011901768,8624.40578543161,0.0,1.0
2024-04-09,30.07,30.1901,29.96,30.1901,18700,27.9905614376097,28.1023561309472,27.8881682963348,28.1023561309472,20089.2361967577,0.0,1.0
2024-04-10,29.57,29.7,29.46,29.7,18713,27.5251380681782,27.6461481442304,27.4227449269033,27.6461481442304,20103.201975932,0.0,1.0
2024-04-11,29.64,29.65,29.42,29.42,8056,27.5902973398986,27.5996058072873,27.3855110573488,27.3855110573488,8654.48592519147,0.0,1.0
2024-04-12,29.094,29.34,29.02,29.34,11885,27.0820550204795,27.3110433182397,27.0131723618036,27.3110433182397,12767.9450373511,0.0,1.0
2024-04-15,28.7252,29.24,28.68,29.24,104656,26.7387587431868,27.2179586443534,26.6966844705902,27.2179586443534,112430.968096678,0.0,1.0
2024-04-16,28.6184,28.66,28.47,28.65,12268,26.6393443114762,26.6780675358129,26.5012066554289,26.6687590684243,13179.3983776376,0.0,1.0
2024-04-17,28.38,28.6698,28.38,28.65,33512,26.4174304489313,26.6871898338538,26.4174304489313,26.6687590684243,36001.630129719,0.0,1.0
2024-04-18,28.2659,28.55,28.24,28.36,8218,26.311220836027,26.575674394538,26.2871119054905,26.398813514154,8828.52101951631,0.0,1.0
2024-04-19,28.4067,28.46,28.33,28.46,3766,26.4422840568589,26.4918981880403,26.3708881119881,26.4918981880403,4045.77879769998,0.0,1.0
2024-04-22,28.64,28.77,28.51,28.55,10732,26.6594506010357,26.7804606770878,26.5384405249835,26.575674394538,11529.2878536686,0.0,1.0
2024-04-23,29.03,29.1567,29.03,29.07,37598,27.0224808291922,27.1404191110062,27.0224808291922,27.0597146987467,40391.1819532458,0.0,1.0
2024-04-24,29.22,29.28,29.08,29.28,8206,27.1993417095762,27.255192513908,27.0690231661354,27.255192513908,8815.6295310478,0.0,1.0
2024-04-25,29.1499,29.1738,28.8551,28.8551,3024,27.1340893531819,27.1563365902407,26.8596757345651,26.8596757345651,3248.65509406392,0.0,1.0
2024-04-26,29.33,29.45,29.33,29.35,5896,27.3017348508511,27.4134364595147,27.3017348508511,27.3203517856284,6334.01800086008,0.0,1.0
2024-04-29,29.5629,29.58,29.435,29.51,11855,27.5185290563323,27.5344465355669,27.3994737584317,27.4692872638465,12735.7163161798,0.0,1.0
2024-04-30,29.07,29.43,29.07,29.43,6027,27.0597146987467,27.3948195247374,27.0597146987467,27.3948195247374,6474.75008330797,0.0,1.0
2024-05-01,29.19,29.37,29.15,29.2,4693,27.1714163074103,27.3389687204056,27.1341824378558,27.1807247747989,5041.64628189219,0.0,1.0
2024-05-02,29.7483,29.77,29.37,29.37,3373,27.6911080417175,27.7113074159508,27.3389687204056,27.3389687204056,3623.58255035635,0.0,1.0
2024-05-03,29.8326,29.8784,29.8326,29.8468,3574,27.7695784218036,27.8122112024436,27.7695784218036,27.7827964454955,3839.51498220386,0.0,1.0
2024-05-06,30.12,30.17,29.84,29.84,2622,28.0371037745529,28.083646111496,27.7764666876712,27.7764666876712,2816.79023036891,0.0,1.0
2024-05-07,30.1112,30.25,30.1112,30.1293,3641,28.0289123232509,28.1581138506051,28.0289123232509,28.0457606492243,3911.49245948635,0.0,1.0
2024-05-08,30.1397,30.1397,30.04,30.11,3269,28.0554414553085,28.0554414553085,27.9626360354438,28.0277953071642,3511.85631696262,0.0,1.0
2024-05-09,30.54,30.54,30.4,30.44,6960,28.4280594048753,28.4280594048753,28.2977408614345,28.334974730989,7477.06331173443,0.0,1.0
2024-05-10,30.429,30.429,30.4,30.41,3475,28.3247354168615,28.3247354168615,28.2977408614345,28.3070493288231,3733.16020233867,0.0,1.0
2024-05-13,30.35,30.72,30.31,30.72,25566,28.2511985244914,28.5956118178706,28.2139646549368,28.5956118178706,27465.3161821555,0.0,1.0
2024-05-14,30.38,30.51,30.38,30.43,4353,28.2791239266572,28.4001340027094,28.2791239266572,28.3256662636004,4676.38744195115,0.0,1.0
2024-05-15,31.03,31.03,30.7799,30.78,6748,28.8841743069182,28.8841743069182,28.6513695375285,28.6514626222024,7249.31368212412,0.0,1.0
2024-05-16,30.6317,30.87,30.6317,30.87,5561,28.513418050829,28.7352388287001,28.513418050829,28.7352388287001,5974.13061444759,0.0,1.0
2024-05-17,30.69,30.6999,30.62,30.67,12383,28.5676864157048,28.5769017984195,28.5025271439844,28.5490694809275,13302.9418087942,0.0,1.0
2024-05-20,30.79,30.86,30.76,30.7702,7512,28.6607710895911,28.7259303613115,28.6328456874252,28.6423403241616,8070.07178128576,0.0,1.0
2024-05-21,30.8,30.8,30.74,30.8,4826,28.6700795569797,28.6700795569797,28.6142287526479,28.6700795569797,5184.52694575148,0.0,1.0
2024-05-22,30.37,30.6799,30.37,30.62,14262,28.2698154592686,28.5582848636422,28.2698154592686,28.5025271439844,15321.5340448213,0.0,1.0
2024-05-23,30.2633,30.52,30.19,30.52,71950,28.1704941122319,28.4094424700981,28.1022630462733,28.4094424700981,77295.2162757604,0.0,1.0
2024-05-24,30.6357,30.66,30.61,30.66,5580,28.5171414377845,28.5397610135389,28.4932186765957,28.5397610135389,5994.54213785605,0.0,1.0
2024-05-28,30.6515,30.8135,30.5799,30.77,4606,28.5318488162585,28.6826459879543,28.4652001897559,28.6421541548138,4948.18299049552,0.0,1.0
2024-05-29,30.3085,30.41,30.3015,30.33,5293,28.2125683848285,28.3070493288231,28.2060524576565,28.2325815897141,5686.22070531758,0.0,1.0
2024-05-30,30.4131,30.52,30.33,30.33,6804,28.3099349537136,28.4094424700981,28.2325815897141,28.2325815897141,7309.47396164383,0.0,1.0
2024-05-31,30.4905,30.54,30.24,30.53,11113,28.3819824913016,28.4280594048753,28.1488053832164,28.4187509374867,11938.5926125438,0.0,1.0
2024-06-03,30.1558,30.61,30.065,30.61,2784,28.0704280878042,28.4932186765957,27.9859072039154,28.4932186765957,2990.82532469377,0.0,1.0
2024-06-04,29.7303,30.015,29.68,30.015,5526,27.674352800418,27.9393648669723,27.6275312094532,27.9393648669723,5936.53043974776,0.0,1.0
2024-06-05,30.15,30.15,29.8199,29.82,5822,28.0650291767188,28.0650291767188,27.7577566682201,27.757849752894,6254.52048863761,0.0,1.0
2024-06-06,30.19,30.19,29.95,30.18,11863,28.1022630462733,28.1022630462733,27.8788598289462,28.0929545788846,12744.3106418255,0.0,1.0
2024-06-07,29.75,29.89,29.69,29.8799,73407,27.6926904811736,27.8230090246144,27.6368396768418,27.8136074725519,78860.4578339782,0.0,1.0
2024-06-10,29.88,29.88,29.685,29.685,2551,27.8137005572257,27.8137005572257,27.6321854431475,27.6321854431475,2740.51559026359,0.0,1.0
2024-06-11,29.69,29.709,29.62,29.63,11200,27.6368396768418,27.6545257648802,27.5716804051214,27.58098887251,12032.0559039404,0.0,1.0
2024-06-12,30.0129,30.29,29.93,30.29,5960,27.9374100888206,28.1953477201596,27.8602428941689,28.1953477201596,6402.77260602547,0.0,1.0
2024-06-13,29.8247,29.83,29.64,29.6401,5385,27.7622247325666,27.7671582202826,27.5902973398986,27.5903904245725,5785.0554502428,0.0,1.0
2024-06-14,29.3375,29.34,29.28,29.29,3712,27.3087162013926,27.3110433182397,27.255192513908,27.2645009812966,3987.76709959169,0.0,1.0
2024-06-17,29.5506,29.57,29.43,29.43,2145,27.5070796414443,27.5251380681782,27.3948195247374,27.3948195247374,2304.35356374574,0.0,1.0
2024-06-18,29.5806,29.6099,29.56,29.5761,9328,27.5350050436102,27.5622788530589,27.5158296007896,27.5308162332853,10020.9837028533,0.0,1.0
2024-06-20,29.4373,29.59,29.4373,29.59,32207,27.4016147059311,27.5437550029555,27.4016147059311,27.5437550029555,34599.6807587688,0.0,1.0
2024-06-21,29.33,29.49,29.25,29.25,6776,27.3017348508511,27.4506703290692,27.2272671117421,27.2272671117421,7279.39382188398,0.0,1.0
2024-06-24,29.49,29.55,29.44,29.44,4099,27.4506703290692,27.506521133401,27.404127992126,27.404127992126,4403.51760270106,0.0,1.0
2024-06-25,29.281,29.35,29.2375,29.35,2951,27.3327320472552,27.3971409988368,27.2921264038669,27.3971409988368,3161.34628805529,0.0823,1.0
2024-06-26,29.29,29.3,29.2185,29.2185,4107,27.3411332148528,27.3504678455168,27.2743906056053,27.2743906056053,4399.74557947918,0.0,1.0
2024-06-27,29.46,29.46,29.2862,29.43,59213,27.4998219361408,27.4998219361408,27.3375860552005,27.4718180441488,63433.6827362309,0.0,1.0
2024-06-28,29.57,29.64,29.4916,29.64,2178,27.6025028734448,27.6678452880928,27.5293193690391,27.6678452880928,2333.24710789034,0.0,1.0
2024-07-01,29.485,29.73,29.45,29.61,16332,27.5231585128008,27.7518569640688,27.4904873054768,27.6398413961008,17496.139470186,0.0,1.0
2024-07-02,29.6199,29.6199,29.456,29.52,16238,27.6490826804582,27.6490826804582,27.4960880838752,27.5558297201248,17395.439181783,0.0,1.0
2024-07-03,29.85,29.85,29.72,29.79,4504,27.8638725320368,27.8638725320368,27.7425223334048,27.8078647480528,4825.04360603219,0.0,1.0
2024-07-05,29.4635,29.475,29.41,29.4299,2924,27.5030890568732,27.5138238821368,27.4531487828208,27.4717246978422,3132.42173713102,0.0,1.0
2024-07-08,29.6153,29.67,29.5799,29.6544,8866,27.6447887503527,27.6958491800848,27.6117441578022,27.681287156249,9497.96549979605,0.0,1.0
2024-07-09,29.67,29.7187,29.6,29.66,5758,27.6958491800848,27.7413088314185,27.6305067654368,27.6865145494208,6168.42830451451,0.0,1.0
2024-07-10,29.8903,29.8903,29.67,29.73,3717,27.9014910936127,27.9014910936127,27.6958491800848,27.7518569640688,3981.94651057319,0.0,1.0
2024-07-11,30.3184,30.3184,30.234,30.234,6507,28.3011066323385,28.3011066323385,28.2223223495343,28.2223223495343,6970.81677274677,0.0,1.0
2024-07-12,30.4891,30.669,30.4891,30.65,95619,28.460448777773,28.6283787834183,28.460448777773,28.6106429851567,102434.690178772,0.0,1.0
2024-07-15,30.71,30.91,30.71,30.8,14609,28.6666507691407,28.8533433824207,28.6666507691407,28.7506624451167,15650.3246093526,0.0,1.0
2024-07-16,31.4986,31.51,31.28,31.28,4806,29.4027797433037,29.4134212222606,29.1987247169886,29.1987247169886,5148.57006451835,0.0,1.0
2024-07-17,31.05,31.3289,31.03,31.3289,6748,28.9840282117167,29.2443710609356,28.9653589503887,29.2443710609356,7228.99517173738,0.0,1.0
2024-07-18,30.8663,31.35,30.74,31.305,7978,28.812551046419,29.2640671316366,28.6946546611327,29.2220612936486,8546.66915828703,0.0,1.0
2024-07-19,30.6766,30.8799,30.6766,30.8799,820,28.6354731027229,28.825246144122,28.6354731027229,28.825246144122,878.44932436643,0.0,1.0
2024-07-22,31.1351,31.16,30.8299,30.86,19419,29.0634659186673,29.0867091490206,28.778572990802,28.8066702291007,20803.1797925264,0.0,1.0
2024-07-23,31.32,31.42,31.12,31.13,8908,29.2360632396446,29.3294095462846,29.0493706263647,29.0587052570286,9542.95924567824,0.0,1.0
2024-07-24,30.73,31.16,30.73,31.04,5166,28.6853200304687,29.0867091490206,28.6853200304687,28.9746935810527,5534.2307435085,0.0,1.0
2024-07-25,30.8297,31.17,30.68,30.76,8324,28.7783862981888,29.0960437796846,28.6386468771487,28.7133239224607,8917.3319219831,0.0,1.0
2024-07-26,31.2913,31.3137,31.14,31.27,7242,29.209272849639,29.2301824223263,29.0680398876926,29.1893900863246,7758.20732568496,0.0,1.0
2024-07-29,31.09,31.42,31.09,31.35,7857,29.0213667343727,29.3294095462846,29.0213667343727,29.2640671316366,8417.04431895978,0.0,1.0
2024-07-30,31.0444,31.24,31.01,31.24,2255,28.9788008185448,29.1613861943326,28.9466896890607,29.1613861943326,2415.73564200768,0.0,1.0
2024-07-31,31.3305,31.7001,31.3305,31.34,7149,29.2458646018418,29.5908725511832,29.2458646018418,29.2547325009726,7658.57831694586,0.0,1.0
2024-08-01,30.6326,30.75,30.49,30.73,7046,28.5944007278013,28.7039892917967,28.4612888945327,28.6853200304687,7548.23651156813,0.0,1.0
2024-08-02,29.6077,29.91,29.4,29.91,11144,27.6376944310481,27.9198803160208,27.4438141521568,27.9198803160208,11938.3405740725,0.0,1.0
2024-08-05,28.7499,28.8758,28.23,28.23,109433,26.8369698126903,26.95449281275,26.351662364469,26.351662364469,117233.347455355,0.0,1.0
2024-08-06,29.26,29.38,28.9,28.96,6912,27.3131293228609,27.4251448908288,26.9770826189569,27.0330904029409,7404.68503661066,0.0,1.0
2024-08-07,29.06,29.72,29.06,29.67,9524,27.1264367095809,27.7425223334048,27.1264367095809,27.6958491800848,10202.8675186169,0.0,1.0
2024-08-08,29.7616,29.7616,29.38,29.38,9803,27.781354396967,27.781354396967,27.4251448908288,27.4251448908288,10501.7545448343,0.0,1.0
2024-08-09,29.6986,29.79,29.59,29.79,2801,27.7225462237838,27.8078647480528,27.6211721347728,27.8078647480528,3000.65433847606,0.0,1.0
2024-08-12,29.6229,29.76,29.6,29.75,19022,27.6518830696574,27.7798608560608,27.6305067654368,27.7705262253968,20377.8817659734,0.0,1.0
2024-08-13,29.9691,29.9691,29.795,29.81,3405,27.975047983245,27.975047983245,27.8125320633848,27.8265340093808,3647.7072554484,0.0,1.0
2024-08-14,29.96,30.06,29.878,29.95,8593,27.9665534693408,28.0598997759808,27.890009497896,27.9572188386768,9205.50615156185,0.0,1.0
2024-08-15,30.5123,30.64,30.436,30.5096,10135,28.4821051209134,28.6013083544927,28.4108818889471,28.4795847706342,10857.4193932363,0.0,1.0
2024-08-16,30.5787,30.64,30.47,30.63,5050,28.5440870685224,28.6013083544927,28.4426196332047,28.5919737238287,5409.96230250056,0.0,1.0
2024-08-19,30.8529,30.8529,30.69,30.7,6199,28.8000426413292,28.8000426413292,28.6479815078127,28.6573161384767,6640.86263627744,0.0,1.0
2024-08-20,30.4964,30.7986,30.46,30.75,7725,28.4672630581577,28.7493555968237,28.4332850025407,28.7039892917967,8275.63540333007,0.0,1.0
2024-08-21,30.7293,30.7293,30.51,30.59,15071,28.6846666063222,28.6846666063222,28.4799581558607,28.5546352011727,16145.2558140566,0.0,1.0
2024-08-22,30.64,30.7717,30.63,30.7717,2432,28.6013083544927,28.7242454403376,28.5919737238287,28.7242454403376,2605.35214251116,0.0,1.0
2024-08-23,31.4201,31.4201,30.87,30.87,5222,29.3295028925913,29.3295028925913,28.8160048597647,28.8160048597647,5594.22240468474,0.0,1.0
2024-08-26,31.2791,31.54,31.2791,31.54,6523,29.1978846002289,29.4414251142526,29.1978846002289,29.4414251142526,6987.95724736855,0.0,1.0
2024-08-27,31.1931,31.24,31.15,31.15,7111,29.1176067765185,29.1613861943326,29.0773745183566,29.0773745183566,7617.86968971911,0.0,1.0
2024-08-28,31.0098,31.04,30.97,31.0275,5129,28.9465029964474,28.9746935810527,28.9093511664047,28.9630252927227,5494.59339594562,0.0,1.0
2024-08-29,31.1606,31.35,31.16,31.195,7920,29.0872692268605,29.2640671316366,29.0867091490206,29.1193803563446,8484.53493778306,0.0,1.0
2024-08-30,31.4322,31.4322,31.25,31.25,4710,29.3407977956947,29.3407977956947,29.1707208249966,29.1707208249966,5045.72721678766,0.0,1.0
2024-09-03,30.4939,31.19,30.48,31.19,66503,28.4649294004917,29.1147130410126,28.4519542638687,29.1147130410126,71243.3114857811,0.0,1.0
2024-09-04,30.48,30.48,30.4,30.45,13280,28.4519542638687,28.4519542638687,28.3772772185567,28.4239503718767,14226.5939360807,0.0,1.0
2024-09-05,30.2145,30.4,30.21,30.4,6492,28.2041198197395,28.3772772185567,28.1999192359408,28.3772772185567,6954.74757778886,0.0,1.0
2024-09-06,29.71,30.27,29.7099,30.27,9885,27.7331877027408,28.2559270199247,27.7330943564342,28.2559270199247,10589.5994772709,0.0,1.0
2024-09-09,29.7828,29.9,29.7828,29.84,6322,27.8011438139747,27.9105456853568,27.8011438139747,27.8545379013728,6772.6300349324,0.0,1.0
2024-09-10,29.6448,29.6448,29.5327,29.54,1883,27.6723259108115,27.6723259108115,27.5676847010681,27.5744989814528,2017.2196070512,0.0,1.0
2024-09-11,29.86,29.86,29.2001,29.63,50961,27.8732071627008,27.8732071627008,27.2572148851835,27.6585106574288,54593.4829500458,0.0,1.0
2024-09-12,30.12,30.17,30.1,30.1199,2853,28.1159075599648,28.1625807132848,28.0972382986368,28.1158142136581,3056.36088099685,0.0,1.0
2024-09-13,30.65,30.65,30.535,30.55,8992,28.6106429851567,28.6106429851567,28.5032947325207,28.5172966785167,9632.94673744259,0.0,1.0
2024-09-16,30.73,30.77,30.6101,30.67,13904,28.6853200304687,28.7226585531247,28.5733978088073,28.6293122464847,14895.0724463303,0.0,1.0
2024-09-17,30.922,31.18,30.87,31.18,5012,28.8645449392175,29.1053784103486,28.8160048597647,29.1053784103486,5369.25367527382,0.0,1.0
2024-09-18,30.8933,31.4,30.83,30.99,4546,28.8377545492118,29.3107402849566,28.7786663371087,28.9280204277327,4870.03735191437,0.0,1.0
2024-09-19,31.36,31.3811,31.16,31.34,27724,29.2734017623006,29.2930978330017,29.0867091490206,29.2547325009726,29700.1574008962,0.0,1.0
2024-09-20,31.27,31.4,31.14,31.24,105335,29.1893900863246,29.3107402849566,29.0680398876926,29.1613861943326,112843.243392851,0.0,1.0
2024-09-23,31.2849,31.31,31.22,31.26,5018,29.203298686014,29.2267286089806,29.1427169330046,29.1800554556606,5375.681353257,0.0,1.0
2024-09-24,31.3668,31.43,31.195,31.43,4134,29.2797493111521,29.3387441769486,29.1193803563446,29.3387441769486,4428.67013040344,0.0,1.0
2024-09-25,31.0207,31.2812,31.01,31.26,13396,29.0297679019702,29.2735488140213,29.019754636101,29.2537094461308,14314.7302659556,0.0783,1.0
2024-09-26,31.15,31.22,31.0641,31.15,8746,29.1507693297177,29.216276676526,29.0703824569914,29.1507693297177,9345.82195476617,0.0,1.0
2024-09-27,31.21,31.41,31.17,31.4,23907,29.2069184841248,29.3940823321487,29.1694857145201,29.3847241397475,25546.6002141088,0.0,1.0
2024-09-30,31.44,31.4696,31.27,31.37,15240,29.4221569093523,29.4498571588598,29.263067638532,29.3566495625439,16285.1962715111,0.0,1.0
2024-10-01,31.15,31.42,31.13,31.39,6292,29.1507693297177,29.4034405245499,29.1320529449153,29.3753659473463,6723.52066537717,0.0,1.0
2024-10-02,31.145,31.17,30.83,30.83,25678,29.1460902335171,29.1694857145201,28.8513071728795,28.8513071728795,27439.0597020908,0.0,1.0
2024-10-03,30.99,31.04,30.91,31.02,27444,29.0010382512986,29.0478292133046,28.926172712089,29.0291128285022,29326.1762779102,0.0,1.0
2024-10-04,31.3613,31.3613,31.23,31.35,11433,29.3485079351549,29.3485079351549,29.2256348689272,29.3379331777416,12217.1029509309,0.0,1.0
2024-10-07,31.15,31.25,31.0,31.25,16101,29.1507693297177,29.2443512537296,29.0103964436998,29.2443512537296,17205.2457459056,0.0,1.0
2024-10-08,31.2184,31.2605,31.16,31.16,9337,29.2147793657418,29.2541773557509,29.1601275221189,29.1601275221189,9977.35417238188,0.0,1.0
2024-10-09,31.4302,31.4302,31.3799,31.385,4616,29.4129858807991,29.4129858807991,29.3659141730211,29.3706868511457,4932.57650848396,0.0,1.0
2024-10-10,31.1992,31.1992,31.08,31.11,8840,29.1968116363316,29.1968116363316,29.0852619829093,29.1133365601129,9446.26870342246,0.0,1.0
2024-10-11,31.7616,31.7616,31.6,31.6122,3630,29.7231163769747,29.7231163769747,29.5718879877714,29.5833049825008,3878.95423002529,0.0,1.0
2024-10-14,31.93,31.95,31.765,31.78,8302,29.8807083370108,29.8994247218132,29.7262981623911,29.7403354509929,8871.37135473002,0.0,1.0
2024-10-15,31.78,31.905,31.78,31.78,6055,29.7403354509929,29.8573128560078,29.7403354509929,29.7403354509929,6470.26662887139,0.0,1.0
2024-10-16,32.078,32.078,32.06,32.06,3611,30.0192095845484,30.0192095845484,30.0023648382263,30.0023648382263,3858.65116380754,0.0,1.0
2024-10-17,32.0221,32.0222,32.005,32.005,7307,29.9668972890258,29.9669908709498,29.9508947800197,29.9508947800197,7808.13183437873,0.0,1.0
2024-10-18,32.0501,32.085,32.01,32.02,21996,29.9931002277491,30.0257603192293,29.9555738762203,29.9649320686215,23504.5391855748,0.0,1.0
2024-10-21,31.6249,32.03,31.6201,32.03,4985,29.5951898868504,29.9742902610227,29.5906979544978,29.9742902610227,5326.88342608156,0.0,1.0
2024-10-22,31.4758,31.5,31.42,31.45,38236,29.4556592381486,29.4783060637595,29.4034405245499,29.4315151017535,40858.3178895997,0.0,1.0
2024-10-23,31.1974,31.32,31.09,31.28,3221,29.1951271616993,29.309858600538,29.0946201753105,29.2724258309332,3441.90401512713,0.0,1.0
2024-10-24,31.0988,31.3,31.0699,31.3,4642,29.1028553846236,29.2911422157356,29.0758102085841,29.2911422157356,4960.35965172931,0.0,1.0
2024-10-25,31.0249,31.17,31.0249,31.17,2994,29.0336983427787,29.1694857145201,29.0336983427787,29.1694857145201,3199.33580294649,0.0,1.0
2024-10-28,31.3712,31.47,31.3,31.3,8261,29.3577725456321,29.4502314865559,29.2911422157356,29.2911422157356,8827.55947499695,0.0,1.0
2024-10-29,31.55,31.55,31.29,31.29,7696,29.5250970257654,29.5250970257654,29.2817840233344,29.2817840233344,8223.81040062663,0.0,1.0
2024-10-30,31.4897,31.64,31.4897,31.6269,8179,29.4686671255862,29.6093207573762,29.4686671255862,29.5970615253306,8739.93571553083,0.0,1.0
2024-10-31,31.08,31.495,31.06,31.495,5298,29.0852619829093,29.4736269675589,29.0665455981069,29.4736269675589,5661.34972745841,0.0,1.0
2024-11-01,31.2095,31.4587,31.18,31.4587,11677,29.2064505745048,29.4396567291425,29.1788439069213,29.4396567291425,12477.8370644643,0.0,1.0
2024-11-04,31.3006,31.48,31.2,31.2,5861,29.2917037072797,29.4595896789571,29.1975602917236,29.1975602917236,6262.96163696369,0.0,1.0
2024-11-05,31.71,31.71,31.38,31.38,5423,29.6748281041845,29.6748281041845,29.3660077549451,29.3660077549451,5794.92253152264,0.0,1.0
2024-11-06,33.133,33.1586,32.75,32.87,6138,31.0064988828744,31.0304558554214,30.6480801139086,30.760378422723,6558.95897077003,0.0,1.0
2024-11-07,33.0034,33.19,33.0034,33.19,5443,30.8852167093549,31.0598405795611,30.8852167093549,31.0598405795611,5816.29418017291,0.0,1.0
2024-11-08,33.2065,33.22,33.02,33.03,3986,31.0752815970231,31.0879151567647,30.9007513087409,30.9101095011421,4259.36957600023,0.0,1.0
2024-11-11,33.6021,33.6264,33.46,33.46,3664,31.4454916884143,31.4682320959492,31.3125117743934,31.3125117743934,3915.28603273077,0.0,1.0
2024-11-12,33.1432,33.29,33.1231,33.27,7003,31.0160442391236,31.1534225035731,30.9972342723972,31.1347061187707,7483.28277489452,0.0,1.0
2024-11-13,32.8978,33.38,32.89,33.38,7737,30.7863941975983,31.2376462351838,30.7790948075253,31.2376462351838,8267.62228035969,0.0,1.0
2024-11-14,32.6061,32.7798,32.54,32.77,4452,30.5134157252555,30.6759675272642,30.4515580734836,30.666796498711,4757.32898955168,0.0,1.0
2024-11-15,32.3889,32.45,32.31,32.45,4479,30.3101557863015,30.3673343418728,30.2363196482561,30.3673343418728,4786.18071522956,0.0,1.0
2024-11-18,32.6267,32.72,32.54,32.54,8982,30.5326936016019,30.6200055367051,30.4515580734836,30.4515580734836,9598.00740883945,0.0,1.0
2024-11-19,32.9074,32.9074,32.42,32.42,4291,30.7953780623034,30.7953780623034,30.3392597646693,30.3392597646693,4585.28721791696,0.0,1.0
2024-11-20,32.96,32.96,32.73,32.73,8260,30.8446021543337,30.8446021543337,30.6293637291062,30.6293637291062,8826.49089256444,0.0,1.0
2024-11-21,33.5,33.57,33.17,33.17,10085,31.3499445439981,31.4154518908065,31.0411241947588,31.0411241947588,10776.6538319022,0.0,1.0
2024-11-22,33.9168,33.9168,33.725,33.725,1230,31.7399940032799,31.7399940032799,31.560503873025,31.560503873025,1314.35639199204,0.0,1.0
2024-11-25,34.2267,34.3901,34.18,34.34,11086,32.0300043857929,32.1829172496284,31.9863016272793,32.1360327056984,11846.3048468486,0.0,1.0
2024-11-26,34.186,34.2167,34.12,34.2,3460,31.99191654272,32.0206461933917,31.9301524728721,32.0050180120817,3697.29521649794,0.0,1.0
2024-11-27,34.022,34.37,34.02,34.29,5973,31.8384421873404,32.164107282902,31.8365705488602,32.0892417436924,6382.64286940527,0.0,1.0
2024-11-29,34.125,34.19,34.1,34.19,9033,31.9348315690727,31.9956598196805,31.9114360880698,31.9956598196805,9652.50511289766,0.0,1.0
2024-12-02,34.109,34.17,33.959,34.02,6651,31.9198584612308,31.9769434348781,31.7794855752129,31.8365705488602,7107.14175864966,0.0,1.0
2024-12-03,33.97,34.14,33.9,34.14,7965,31.7897795868542,31.9488688576745,31.7242722400459,31.9488688576745,8511.25907497287,0.0,1.0
2024-12-04,34.04,34.12,33.89,34.12,7655,31.8552869336626,31.9301524728721,31.7149140476447,31.9301524728721,8179.99852089356,0.0,1.0
2024-12-05,33.9361,34.1673,33.9361,34.1673,2916,31.7580553146142,31.9744167229298,31.7580553146142,31.9744167229298,3115.9863732104,0.0,1.0
2024-12-06,33.8526,34.15,33.79,34.15,6059,31.6799144080642,31.9582270500757,31.6213321236328,31.9582270500757,6474.54095860145,0.0,1.0
2024-12-09,33.37,33.97,33.37,33.97,7603,31.2282880427826,31.7897795868542,31.2282880427826,31.7897795868542,8124.43223440285,0.0,1.0
2024-12-10,33.1264,33.34,33.1264,33.1309,4765,31.0003224758896,31.2002134655791,31.0003224758896,31.0045336624701,5091.79529092851,0.0,1.0
2024-12-11,33.4069,33.47,33.27,33.31,8180,31.262819772743,31.3218699667946,31.1347061187707,31.1721388883755,8741.00429796334,0.0,1.0
2024-12-12,33.0226,33.279,33.0226,33.279,3241,30.9031844387652,31.1431284919318,30.9031844387652,31.1431284919318,3463.2756637774,0.0,1.0
2024-12-13,32.86,32.875,32.82,32.82,1902,30.7510202303218,30.7650575189236,30.713587460717,30.713587460717,2032.44378664135,0.0,1.0
2024-12-16,31.0151,31.1099,31.0151,31.09,5667,30.8103511701453,30.904525339854,30.8103511701453,30.8847567114025,5704.65979856507,1.9083,1.0
2024-12-17,30.69,30.82,30.5952,30.82,12102,30.4873973455433,30.6165391394475,30.3932231758347,30.6165391394475,12182.4233072586,0.0,1.0
2024-12-18,29.4521,30.71,29.4521,30.71,4156,29.2576694480507,30.5072653138363,29.2576694480507,30.5072653138363,4183.61851470556,0.0,1.0
2024-12-19,29.3997,29.81,29.3501,29.68,8234,29.2056153711232,29.6132067406532,29.1563428097566,29.484064946749,8288.71868385118,0.0,1.0
2024-12-20,29.49,29.7747,29.3,29.4,9113,29.2953192479659,29.5781397766161,29.1065735491828,29.2059133906475,9173.56003958414,0.0,1.0
2024-12-23,29.5312,29.5312,29.2625,29.47,74202,29.3362472626494,29.3362472626494,29.0693211086335,29.2754512796729,74695.1061184266,0.0,1.0
2024-12-24,30.01,30.01,29.639,29.64,25700,29.8118864235828,29.8118864235828,29.4433356117484,29.444329010163,25870.7882165382,0.0,1.0
2024-12-26,30.2,30.2,29.78,29.78,109775,30.0006321223659,30.0006321223659,29.5834047882137,29.5834047882137,110504.50492103,0.0,1.0
2024-12-27,29.6797,29.88,29.5,29.88,10496,29.4837669272246,29.6827446296785,29.3052532321123,29.6827446296785,10565.7507050889,0.0,1.0
2024-12-30,29.5995,29.66,29.27,29.48,5202,29.4040963743698,29.464196978456,29.0767715967433,29.2853852638194,5236.56966157322,0.0,1.0
2024-12-31,29.4561,29.96,29.42,29.7,7164,29.2616430417093,29.7622165028504,29.2257813589405,29.5039329150419,7211.60804604201,0.0,1.0
2025-01-02,29.6642,29.926,29.498,29.71,11127,29.4683692517975,29.7284409567523,29.303266435283,29.5138668991884,11200.9439877596,0.0,1.0
2025-01-03,30.15,30.15,29.94,29.94,39157,29.9509622016335,29.9509622016335,29.7423485345574,29.7423485345574,39417.2161165364,0.0,1.0
2025-01-06,30.27,30.49,30.2,30.35,11376,30.0701700113912,30.2887176626137,30.0006321223659,30.149641884563,11451.5987062778,0.0,1.0
2025-01-07,30.01,30.31,29.91,30.31,18769,29.8118864235828,30.1099059479771,29.712546582118,30.1099059479771,18893.72856172,0.0,1.0
2025-01-08,30.09,30.09,29.6842,29.74,268594,29.8913582967546,29.8913582967546,29.4882372200905,29.5436688516278,270378.929581045,0.0,1.0
2025-01-10,29.71,29.75,29.5,29.57,10145,29.5138668991884,29.5536028357743,29.3052532321123,29.3747911211377,10212.4181500693,0.0,1.0
2025-01-13,29.71,29.71,29.46,29.5,8422,29.5138668991884,29.5138668991884,29.2655172955264,29.3052532321123,8477.96802955972,0.0,1.0
2025-01-14,30.1259,30.19,29.9,30.1884,5086,29.9270212998404,29.9906981382194,29.7026125979715,29.9891087007559,5119.79878868924,0.0,1.0
2025-01-15,30.6773,30.73,30.53,30.71,6961,30.4747811856773,30.5271332821292,30.3284535991997,30.5072653138363,7007.25901849503,0.0,1.0
2025-01-16,30.8496,30.88,30.68,30.77,12924,30.6459437325211,30.6761430443264,30.4774633613968,30.5668692187151,13009.8858720054,0.0,1.0
2025-01-17,30.96,31.03,30.8535,31.02,149459,30.7556149174982,30.8251528065236,30.6498179863382,30.8152188223771,150452.223192824,0.0,1.0
2025-01-21,31.6035,31.6035,31.26,31.26,31861,31.3948667973241,31.3948667973241,31.0536344418926,31.0536344418926,32072.7308703161,0.0,1.0
2025-01-22,31.5657,31.72,31.5657,31.72,13899,31.3573163372505,31.5105977126306,31.3573163372505,31.5105977126306,13991.3651915044,0.0,1.0
2025-01-23,31.6531,31.685,31.48,31.51,30019,31.4441393586907,31.4758287681179,31.2721820931151,31.3019840455546,30218.4899405549,0.0,1.0
2025-01-24,31.527,31.59,31.48,31.58,13828,31.3188718186036,31.3814559187264,31.2721820931151,31.3715219345799,13919.8933641358,0.0,1.0
2025-01-27,30.5491,30.9,30.46,30.71,9507,30.3474275089194,30.6960110126194,30.2589157101743,30.5072653138363,9570.17834920735,0.0,1.0
2025-01-28,30.87,30.87,30.6,30.67,13818,30.6662090601799,30.6662090601799,30.397991488225,30.4675293772504,13909.8269095769,0.0,1.0
2025-01-29,30.8996,31.01,30.77,30.8775,5474,30.6956136532535,30.8052848382306,30.5668692187151,30.6736595482898,5510.37722557705,0.0,1.0
2025-01-30,31.3099,31.44,31.17,31.17,3521,31.1032050227835,31.2324461565292,30.9642285845743,30.9642285845743,3544.39865021133,0.0,1.0
2025-01-31,30.9031,31.34,30.86,31.34,7530,30.6990905477048,31.1331063150644,30.6562750760334,31.1331063150644,7580.0402829001,0.0,1.0
2025-02-03,30.7632,30.8301,30.25,30.25,11907,30.5601141094955,30.6265724634355,30.0503020430982,30.0503020430982,11986.1274433588,0.0,1.0
2025-02-04,31.0747,31.0828,30.75,30.75,21866,30.8695577156583,30.877604242817,30.5470012504222,30.5470012504222,22011.3095386313,0.0,1.0
2025-02-05,31.4763,31.4763,31.2399,31.24,6278,31.2685065189809,31.2685065189809,31.0336671337582,31.0337664735996,6319.72017211778,0.0,1.0
2025-02-06,31.5138,31.605,31.38,31.47,10807,31.3057589595302,31.3963568949461,31.1728422516503,31.2622481089687,10878.8174418727,0.0,1.0
2025-02-07,31.2092,31.56,31.1603,31.55,17977,31.0031698024285,31.351653966287,30.9545926199522,31.3417199821405,18096.4653606501,0.0,1.0
2025-02-10,31.5181,31.575,31.34,31.44,6530,31.3100305727132,31.3665549425067,31.1331063150644,31.2324461565292,6573.39482700368,0.0,1.0
2025-02-11,31.3569,31.4,31.295,31.4,3479,31.149894748272,31.1927102199433,31.0884033864053,31.1927102199433,3502.11954106367,0.0,1.0
2025-02-12,31.0206,31.2141,30.97,30.97,7947,30.8158148614259,31.0080374546603,30.7655489016447,30.7655489016447,7999.81143800891,0.0,1.0
2025-02-13,31.3764,31.3764,31.0114,31.1,8473,31.1692660173576,31.1692660173576,30.8066755960111,30.8946906955489,8529.30694781044,0.0,1.0
2025-02-14,31.4,31.5877,31.32,31.54,12556,31.1927102199433,31.3791711023727,31.1132383467715,31.331785997994,12639.4403442356,0.0,1.0
2025-02-18,31.5572,31.6959,31.52,31.53,9018,31.3488724507259,31.4866568108376,31.311918029701,31.3218520138475,9077.928721274,0.0,1.0
2025-02-19,31.49,31.5255,31.45,31.5255,5064,31.2821160772616,31.3173817209816,31.2423801406757,31.3173817209816,5097.65258865951,0.0,1.0
2025-02-20,30.9898,31.45,30.76,31.45,11707,30.7852181902547,31.2423801406757,30.5569352345687,31.2423801406757,11784.7983521795,0.0,1.0
2025-02-21,30.1832,31.01,30.145,31.01,4419,29.9839430289998,30.8052848382306,29.9459952095602,30.8052848382306,4448.36626960631,0.0,1.0
2025-02-24,29.88,30.22,29.64,30.22,6897,29.6827446296785,30.0205000906588,29.444329010163,30.0205000906588,6942.83370931767,0.0,1.0
2025-02-25,30.01,30.05,29.6,29.99,12588,29.8118864235828,29.8516223601687,29.4045930735771,29.7920184552898,12671.6529988242,0.0,1.0
2025-02-26,30.0783,30.32,29.979,30.13,5770,29.8797355353032,30.1198399321236,29.7810910727287,29.9310942333405,5808.34428052239,0.0,1.0
2025-02-27,29.61,30.0201,29.61,29.9261,3152,29.4145270577236,29.8219197475707,29.4145270577236,29.7285402965938,3172.94647698554,0.0,1.0
2025-02-28,29.961,29.961,29.55,29.55,5668,29.763209901265,29.763209901265,29.3549231528447,29.3549231528447,5705.66644402096,0.0,1.0
2025-03-03,29.1054,30.07,29.1054,30.07,12620,28.9132582176923,29.8714903284616,28.9132582176923,29.8714903284616,12703.8656534129,0.0,1.0
2025-03-04,28.82,29.207,28.44,28.49,11619,28.6297423101518,29.0141874966205,28.2522509125856,28.301920833318,11696.2135520606,0.0,1.0
2025-03-05,29.1747,29.225,28.77,28.77,6934,28.9821007278274,29.0320686680842,28.5800723894194,28.5800723894194,6980.07959118583,0.0,1.0
2025-03-06,28.7954,29.12,28.71,28.87,14560,28.6053047091514,28.9277618345461,28.5204684845405,28.6794122308842,14656.757837852,0.0,1.0
2025-03-07,29.04,29.11,28.4699,28.92,8523,28.8482899613743,28.9178278503997,28.2819535251836,28.7290821516166,8579.63922060526,0.0,1.0
2025-03-10,28.353,28.698,28.23,28.59,6576,28.1658252505112,28.5085477035647,28.0436372455095,28.4012606747828,6619.70051797492,0.0,1.0
2025-03-11,28.381,28.57,28.1797,28.43,7270,28.1936404061214,28.3813927064898,27.9936693052527,28.2423169284391,7318.31246436702,0.0,1.0
2025-03-12,28.3602,28.66,28.1849,28.66,3779,28.1729777190967,28.4707985638081,27.9988349770089,28.4707985638081,3804.1131778326,0.0,1.0
2025-03-13,27.8191,28.29,27.8053,28.29,5527,27.6354498369307,28.1032411503884,27.6217409388086,28.1032411503884,5563.72943473956,0.0,1.0
2025-03-14,28.5863,28.5863,28.18,28.18,8269,28.3975851006486,28.3975851006486,27.9939673247771,27.9939673247771,8323.95127480756,0.0,1.0
2025-03-17,28.9809,29.08,28.875,28.875,7337,28.7895801150686,28.8880258979602,28.6843792229574,28.6843792229574,7385.7577099121,0.0,1.0
2025-03-18,28.64,28.72,28.5707,28.66,7310,28.4509305955152,28.530402468687,28.3820880853801,28.4707985638081,7358.57828260288,0.0,1.0
2025-03-19,29.05,29.14,28.64,28.64,13046,28.8582239455208,28.9476298028391,28.4509305955152,28.4509305955152,13132.6966176248,0.0,1.0
2025-03-20,28.7983,29.07,28.75,28.78,6297,28.6081855645539,28.8780919138138,28.5602044211264,28.5900063735659,6338.84643577981,0.0,1.0
2025-03-21,28.5138,28.555,28.34,28.34,5890,28.3255637155866,28.3664917302701,28.1529110711208,28.1529110711208,5929.14173522996,0.0,1.0
2025-03-24,29.2752,29.2752,29.08,29.17,4289,29.0819372684995,29.0819372684995,28.8880258979602,28.9774317552785,4317.50236033978,0.0,1.0
2025-03-25,29.23,29.2947,29.19,29.24,7351,29.0370356601574,29.1013085375851,28.9972997235715,29.0469696443039,7399.85074629465,0.0,1.0
2025-03-26,28.897,29.11,28.82,29.09,2568,28.7062339880797,28.9178278503997,28.6297423101518,28.8979598821067,2585.06553074202,0.0,1.0
2025-03-27,28.6704,28.9148,28.61,28.645,4464,28.5280183124918,28.7712045838928,28.4679182683322,28.5027444528618,4486.27956551606,0.0472,1.0
2025-03-28,28.1309,28.36,28.05,28.36,5292,27.9911975538143,28.2191598074065,27.9106993158587,28.2191598074065,5318.41206557145,0.0,1.0
2025-03-31,28.1527,28.178,27.65,27.65,2775,28.012889291607,28.0380636478527,27.5126857783777,27.5126857783777,2788.8498643161,0.0,1.0
2025-04-01,28.39,28.4755,27.9517,28.005,101962,28.2490108227176,28.3340862163542,27.8128874890228,27.8659227928921,102470.886437981,0.0,1.0
2025-04-02,28.7145,28.7145,27.99,28.05,13470,28.5718993049991,28.5718993049991,27.8509972852366,27.9106993158587,13537.2279900317,0.0,1.0
2025-04-03,27.059,27.54,27.05,27.32,14814,26.9246207767494,27.4032320555704,26.9156654721561,27.1843246099558,14887.9358162085,0.0,1.0
2025-04-04,25.3226,25.95,25.0,25.95,60878,25.1968440105442,25.8211282440832,24.8758460925657,25.8211282440832,61181.8385729136,0.0,1.0
2025-04-07,25.215,25.425,24.3605,24.45,65459,25.0897783689618,25.2987354761393,24.2395219495179,24.3285774785293,65785.7020786549,0.0,1.0
2025-04-08,24.6808,26.28,24.42,26.28,11919,24.5582312896558,26.1494894125051,24.2987264632182,26.1494894125051,11978.4870388409,0.0,1.0
2025-04-09,26.7394,26.98,24.38,24.4357,37579,26.6066079603021,26.8460131030969,24.2589251094701,24.3143484945643,37766.5546130214,0.0,1.0
2025-04-10,25.6913,25.99,25.3,25.94,7944,25.5637129887173,25.8609295978313,25.1743562456765,25.8111779056462,7983.64804400977,0.0,1.0
2025-04-11,26.05,26.12,25.4,25.69,31205,25.9206316284535,25.9902839975127,25.2738596300468,25.5624194447205,31360.7423481022,0.0,1.0
2025-04-14,26.4194,26.56,26.1421,26.56,6544,26.2881971303172,26.4280988887418,26.0122742454585,26.4280988887418,6576.66072507551,0.0,1.0
2025-04-15,26.4776,26.57,26.455,26.52,6357,26.3461081000207,26.4380492271788,26.323620335153,26.3882975349937,6388.72741890358,0.0,1.0
2025-04-16,26.209,26.399,25.96,26.36,7450,26.0788420096022,26.2678984399057,25.8310785825202,26.2290921200013,7487.18251861438,0.0,1.0
2025-04-17,26.3827,26.5,26.25,26.4,7704,26.2516793882533,26.3683968581197,26.119638397194,26.2688934737494,7742.45021790675,0.0,1.0
2025-04-21,25.6295,26.13,25.37,26.13,25293,25.5022198971765,26.0002343359497,25.2440086147357,26.0002343359497,25419.2358984314,0.0,1.0
2025-04-22,26.2986,26.39,25.98,25.98,11200,26.1679970419979,26.2589431353124,25.8509792593943,25.8509792593943,11255.898551474,0.0,1.0
2025-04-23,26.71,27.3,26.66,27.07,14037,26.5773539652972,27.1644239330818,26.5276022731121,26.9355661490302,14107.0578542,0.0,1.0
2025-04-24,27.36,27.36,26.925,26.925,14694,27.2241259637039,27.2241259637039,26.7912862416933,26.7912862416933,14767.336903157,0.0,1.0
2025-04-25,27.4413,27.4413,27.22,27.22,5057,27.3050222151969,27.3050222151969,27.0848212255855,27.0848212255855,5082.23919417893,0.0,1.0
2025-04-28,27.58,27.72,27.31,27.57,11087,27.4430334093185,27.5823381474369,27.1743742715188,27.4330830708815,11142.3345750171,0.0,1.0
2025-04-29,27.7947,27.8447,27.57,27.62,11442,27.6566671755614,27.7064188677466,27.4330830708815,27.4828347630666,11499.1063594612,0.0,1.0
2025-04-30,27.7312,27.7312,27.15,27.36,9292,27.5934825264863,27.5934825264863,27.0151688565264,27.2241259637039,9338.37583395503,0.0,1.0
2025-05-01,27.98,28.15,27.86,27.86,23794,27.8410469467995,28.010202700229,27.7216428855552,27.7216428855552,23912.7544762297,0.0,1.0
2025-05-02,28.6218,28.68,28.25,28.37,15681,28.4796596676879,28.5375706373914,28.1097060845993,28.2291101458436,15759.2629630057,0.0,1.0
2025-05-05,28.45,28.66,28.42,28.42,80315,28.3087128533398,28.5176699605173,28.2788618380287,28.2788618380287,80715.8475144314,0.0,1.0
2025-05-06,28.3185,28.35,28.14,28.19,2898,28.1778659028929,28.2092094689695,28.000252361792,28.0500040539771,2912.46375019389,0.0,1.0
2025-05-07,28.34,28.355,28.16,28.355,12722,28.1992591305325,28.214184638188,28.020153038666,28.214184638188,12785.4947653439,0.0,1.0
2025-05-08,28.7058,28.92,28.51,28.56,6105,28.5632425105589,28.77637875988,28.3684148839619,28.4181665761471,6135.46970149542,0.0,1.0
2025-05-09,28.775,28.85,28.7,28.85,9658,28.6320988525431,28.7067263908208,28.5574713142654,28.7067263908208,9706.20251876213,0.0,1.0
2025-05-12,29.7117,29.8298,29.605,29.8298,7626,29.5641470539394,29.6816605508807,29.4579769428163,29.6816605508807,7664.06092442326,0.0,1.0
2025-05-13,30.0722,30.17,29.94,29.95,4696,29.9228567545942,30.0201710645083,29.7913132804567,29.8012636188937,4719.4374640823,0.0,1.0
2025-05-14,30.125,30.18,30.06,30.17,5584,29.9753945415417,30.0301214029453,29.910717341701,30.0201710645083,5611.86942066345,0.0,1.0
2025-05-15,30.215,30.22,30.07,30.07,3999,30.0649475874749,30.0699227566934,29.920667680138,29.920667680138,4018.95877744147,0.0,1.0
2025-05-16,30.4959,30.4959,30.263,30.29,2340,30.344452594171,30.344452594171,30.1127092119726,30.1395751257526,2351.67880450438,0.0,1.0
2025-05-19,30.53,30.53,30.16,30.16,7788,30.3783832482412,30.3783832482412,30.0102207260713,30.0102207260713,7826.86945704281,0.0,1.0
2025-05-20,30.45,30.54,30.4,30.4,6620,30.298780540745,30.3883335866783,30.2490288485599,30.2490288485599,6653.04003667481,0.0,1.0
2025-05-21,29.9076,29.9076,29.857,29.87,1971,29.7590741839207,29.7590741839207,29.7087254714294,29.7216609113975,1980.837146871,0.0,1.0
2025-05-22,29.69,29.8401,29.69,29.82,4064,29.542554819531,29.6919093994708,29.542554819531,29.6719092192124,4084.28318867771,0.0,1.0
2025-05-23,29.6056,29.725,29.4697,29.52,8345,29.4585739631225,29.5773810040606,29.3233488637633,29.3733990661016,8386.64941179022,0.0,1.0
2025-05-27,30.32,30.32,29.91,30.02,17298,30.1694261410637,30.1694261410637,29.7614622651456,29.8709159879529,17384.3333163747,0.0,1.0
2025-05-28,30.0709,30.1801,30.0709,30.17,5794,29.9215632105974,30.0302209063297,29.9215632105974,30.0201710645083,5822.91751850359,0.0,1.0
2025-05-29,30.28,30.28,30.04,30.195,9622,30.1296247873156,30.1296247873156,29.890816664827,30.0450469106009,9670.02284484666,0.0,1.0
2025-05-30,30.2034,30.22,29.98,30.12,9907,30.053405194888,30.0699227566934,29.8311146342048,29.9704193723232,9956.44526334398,0.0,1.0
2025-06-02,30.32,30.32,29.93,30.14,12514,30.1694261410637,30.1694261410637,29.7813629420197,29.9903200491972,12576.456649388,0.0,1.0
2025-06-03,30.6237,30.72,30.39,30.45,142540,30.4716179193962,30.5674396785447,30.2390785101229,30.298780540745,143251.408886348,0.0,1.0
2025-06-04,30.48,30.63,30.4627,30.5757,9324,30.3286315560561,30.4778866326115,30.3114174705601,30.4238562948985,9370.53554410209,0.0,1.0
2025-06-05,30.48,30.585,30.4,30.53,6106,30.3286315560561,30.4331101096449,30.2490288485599,30.3783832482412,6136.47469243751,0.0,1.0
2025-06-06,30.8828,30.8828,30.7666,30.7666,5603,30.7294311882995,30.7294311882995,30.6138082556613,30.6138082556613,5630.96424856328,0.0,1.0
2025-06-09,30.82,31.01,30.795,31.01,5674,30.666943062915,30.8559994932185,30.6420672168224,30.8559994932185,5702.31860545209,0.0,1.0
2025-06-10,30.8204,30.93,30.755,30.93,3774,30.6673410764525,30.7763967857223,30.6022658630743,30.7763967857223,3792.83581546989,0.0,1.0
2025-06-11,30.8241,30.985,30.8241,30.98,3604,30.6710227016742,30.8311236471259,30.6710227016742,30.8261484779074,3621.98735531359,0.0,1.0
2025-06-12,30.92,30.92,30.69,30.69,1927,30.7664464472853,30.7664464472853,30.5375886632337,30.5375886632337,1936.61754541878,0.0,1.0
2025-06-13,30.4511,30.785,30.4511,30.62,7685,30.2998750779731,30.6321168783854,30.2998750779731,30.4679362941745,7723.35539000692,0.0,1.0
2025-06-16,30.97,31.077,30.93,30.95,10027,30.8161981394704,30.9226667607466,30.7763967857223,30.7962974625963,10077.0441763955,0.0,1.0
2025-06-17,30.89,31.05,30.875,31.05,6480,30.7365954319742,30.8958008469666,30.7216699243187,30.8958008469666,6512.34130478137,0.0,1.0
2025-06-18,30.94,31.19,30.91,30.91,4518,30.7863471241593,31.035105585085,30.7564961088482,30.7564961088482,4540.54907638924,0.0,1.0
2025-06-20,30.79,30.99,30.7,30.99,35816,30.6370920476039,30.8360988163445,30.5475390016707,30.8360988163445,35994.7555821065,0.0,1.0
2025-06-23,31.07,31.07,30.68,30.96,5654,30.9157015238407,30.9157015238407,30.5276383247966,30.8062478010334,5682.21878661016,0.0,1.0
2025-06-24,31.4371,31.49,31.23,31.23,12001,31.2809784478639,31.3336157381958,31.0749069388331,31.0749069388331,12060.8962960928,0.0,1.0
2025-06-25,31.215,31.39,31.215,31.39,8121,31.0599814311775,31.2341123538255,31.0599814311775,31.2341123538255,8161.53144076074,0.0,1.0
2025-06-26,31.4465,31.4465,31.2399,31.245,3794,31.3906311774399,31.3906311774399,31.1843982293771,31.1894891685596,3800.75253427033,0.1008,1.0
2025-06-27,31.6576,31.7953,31.52,31.6,5386,31.6013561306639,31.7388114885935,31.4640005950712,31.5438584646018,5395.58596457037,0.0,1.0
2025-06-30,31.7445,31.8676,31.5813,31.8676,4196,31.6881017414416,31.8109830381818,31.5251916875991,31.8109830381818,4203.46801101694,0.0,1.0
2025-07-01,31.81,31.98,31.5801,31.82,40959,31.7534853721198,31.9231833448724,31.5239938195561,31.7634676058111,41031.8985374745,0.0,1.0
2025-07-02,32.02,32.02,31.68,31.68,7700,31.9631122796377,31.9631122796377,31.6237163341325,31.6237163341325,7713.70440534568,0.0,1.0
2025-07-03,32.3474,32.3474,32.12,32.12,2773,32.2899306106918,32.2899306106918,32.062934616551,32.062934616551,2777.93536571735,0.0,1.0
2025-07-07,32.11,32.201,31.95,32.201,7502,32.0529523828597,32.1437907094508,31.8932366437984,32.1437907094508,7515.35200635107,0.0,1.0
2025-07-08,31.9571,32.0709,31.9571,31.96,7052,31.9003240297192,32.0139218491266,31.9003240297192,31.9032188774897,7064.55109954517,0.0,1.0
2025-07-09,32.14,32.14,31.89,31.97,14570,32.0828990839336,32.0828990839336,31.8333432416504,31.913201111181,14595.9315825827,0.0,1.0
2025-07-10,32.1094,32.23,32.0004,32.1,9714,32.0523534488382,32.1727391871556,31.9435471016027,32.0429701491683,9731.28890825038,0.0,1.0
2025-07-11,31.81,31.91,31.81,31.89,3370,31.7534853721198,31.8533077090331,31.7534853721198,31.8333432416504,3375.99790207986,0.0,1.0
2025-07-14,32.03,32.03,31.8469,31.8469,4707,31.973094513329,31.973094513329,31.7903198144408,31.7903198144408,4715.37748518989,0.0,1.0
2025-07-15,31.68,32.13,31.66,32.13,10177,31.6237163341325,32.0729168502423,31.6037518667498,32.0729168502423,10195.112952364,0.0,1.0
2025-07-16,31.7604,31.77,31.65,31.75,4389,31.7039734930108,31.7135564373544,31.5937696330585,31.6935919699718,4396.81151104704,0.0,1.0
2025-07-17,32.12,32.14,31.971,31.995,5461,32.062934616551,32.0828990839336,31.9141993345502,31.9381566954094,5470.71944903802,0.0,1.0
2025-07-18,32.04,32.27,32.025,32.27,34185,31.9830767470204,32.2126681219209,31.9681033964834,32.2126681219209,34245.8422203561,0.0,1.0
2025-07-21,31.93,32.17,31.92,32.11,5129,31.8732721764157,32.1128457850076,31.8632899427244,32.0529523828597,5138.12855779455,0.0,1.0
2025-07-22,31.98,32.015,31.89,31.992,8921,31.9231833448724,31.958121162792,31.8333432416504,31.935162025302,8936.87753247907,0.0,1.0
2025-07-23,32.35,32.35,32.1276,32.1276,11208,32.2925259914516,32.2925259914516,32.0705211141564,32.0705211141564,11227.947918846,0.0,1.0
2025-07-24,32.0162,32.25,32.0162,32.25,4381,31.959319030835,32.1927036545383,31.959319030835,32.1927036545383,4388.79727270382,0.0,1.0
2025-07-25,32.1395,32.24,32.04,32.16,60267,32.0823999722491,32.1827214208469,31.9830767470204,32.1028635513163,60374.262778827,0.0,1.0
2025-07-28,32.13,32.26,32.065,32.26,51108,32.0729168502423,32.2026858882296,32.0080323312487,32.2026858882296,51198.9616556373,0.0,1.0
2025-07-29,32.0838,32.3001,32.07,32.23,4724,32.0267989305884,32.2427146453318,32.0130234480943,32.1727391871556,4732.40774166922,0.0,1.0
2025-07-30,32.0499,32.255,31.9299,32.14,4343,31.9929591583748,32.1976947713839,31.8731723540788,32.0828990839336,4350.72964057354,0.0,1.0
2025-07-31,31.8766,32.19,31.8766,31.985,8083,31.819967048504,32.1328102523903,31.819967048504,31.928174461718,8097.38606602717,0.0,1.0
2025-08-01,31.428,31.5105,31.2655,31.5,6839,31.372164045111,31.4545174730644,31.2099527476269,31.4440361276885,6851.17200365703,0.0,1.0
2025-08-04,31.97,31.97,31.65,31.65,10030,31.913201111181,31.913201111181,31.5937696330585,31.5937696330585,10047.8513228074,0.0,1.0
2025-08-05,32.18,32.32,31.91,32.32,14461,32.122828018699,32.2625792903776,31.8533077090331,32.2625792903776,14486.7375851563,0.0,1.0
2025-08-06,32.172,32.22,32.0,32.22,11770,32.1148422317459,32.1627569534643,31.943147812255,32.1627569534643,11790.948162457,0.0,1.0
2025-08-07,32.2166,32.51,32.09,32.51,7625,32.1593629940092,32.4522417305128,32.032987915477,32.4522417305128,7638.57092087804,0.0,1.0
2025-08-08,32.5603,32.62,32.41,32.41,6169,32.5024523659802,32.5620463011175,32.3524193935995,32.3524193935995,6179.97954241267,0.0,1.0
2025-08-11,32.4776,32.71,32.45,32.71,10218,32.4198992933529,32.6518864043394,32.3923483283649,32.6518864043394,10236.185923873,0.0,1.0
2025-08-12,33.13,33.15,32.81,32.81,24442,33.0711402193753,33.0911046867579,32.7517087412527,32.7517087412527,24485.5016981116,0.0,1.0
2025-08-13,33.4828,33.4828,33.18,33.29,31160,33.4233134240054,33.4233134240054,33.1210513878319,33.2308559584366,31215.4583468275,0.0,1.0
2025-08-14,33.1385,33.28,33.03,33.155,42735,33.0796251180129,33.2208737247452,32.971317882462,33.0960958036036,42811.0594496686,0.0,1.0
2025-08-15,33.0,33.05,32.85,33.05,10704,32.941371181388,32.9912823498446,32.7916376760181,32.9912823498446,10723.0509032234,0.0,1.0
2025-08-18,33.0852,33.0852,33.0014,33.03,4517,33.0264198124381,33.0264198124381,32.9427686941048,32.971317882462,4525.0393245385,0.0,1.0
2025-08-19,32.9219,33.19,32.88,33.07,8256,32.8634099362587,33.1310336215233,32.8215843770921,33.0112468172273,8270.69397019922,0.0,1.0
2025-08-20,32.96,32.9647,32.7,32.95,9812,32.9014422466227,32.9061338964576,32.6419041706481,32.8914600129314,9829.46332795478,0.0,1.0
2025-08-21,33.09,33.1,32.91,32.91,21640,33.03121128461,33.0411935183013,32.851531078166,32.851531078166,21678.5147184001,0.0,1.0
2025-08-22,33.82,33.96,33.27,33.27,23935,33.759914344077,33.8996656157557,33.2108914910539,33.2108914910539,23977.5993431103,0.0,1.0
2025-08-25,33.72,33.9397,33.72,33.82,5181,33.6600920071637,33.8794016813623,33.6600920071637,33.759914344077,5190.22110702546,0.0,1.0
2025-08-26,34.0,34.0,33.912,33.925,8646,33.939594550521,33.939594550521,33.8517508940373,33.864727797836,8661.388089431,0.0,1.0
2025-08-27,34.15,34.17,33.89,33.89,9735,34.0893280558909,34.1092925232736,33.8297899799163,33.8297899799163,9752.32628390133,0.0,1.0
2025-08-28,34.2,34.22,34.12,34.15,3807,34.1392392243476,34.1592036917302,34.0593813548169,34.0893280558909,3813.77567157805,0.0,1.0
2025-08-29,33.9749,34.22,33.9156,34.22,8284,33.9145391439557,34.1592036917302,33.8553444981661,34.1592036917302,8298.74380440048,0.0,1.0
2025-09-02,33.88,33.88,33.6,33.6,7031,33.819807746225,33.819807746225,33.5403052028678,33.5403052028678,7043.51372389422,0.0,1.0
2025-09-03,33.851,33.92,33.73,33.88,11195,33.7908592685202,33.8597366809903,33.6700742408551,33.819807746225,11214.9247815383,0.0,1.0
2025-09-04,34.259,34.259,33.94,33.94,5314,34.1981344031264,34.1981344031264,33.879701148373,33.879701148373,5323.45781948142,0.0,1.0
2025-09-05,34.2,34.53,33.91,34.53,21734,34.1392392243476,34.4686529361614,33.849754447299,34.4686529361614,21772.6820189329,0.0,1.0
2025-09-08,34.21,34.31,34.09,34.31,16992,34.1492214580389,34.2490437949522,34.0294346537429,34.2490437949522,17022.2422409914,0.0,1.0
2025-09-09,34.26,34.26,34.115,34.24,5604,34.1991326264955,34.1991326264955,34.0543902379713,34.1791681591129,5613.97395942302,0.0,1.0
2025-09-10,34.2701,34.49,34.21,34.33,7616,34.2092146825238,34.4287240013961,34.1492214580389,34.2690082623349,7629.55490274191,0.0,1.0
2025-09-11,34.9066,34.9066,34.42,34.42,21435,34.8445838569769,34.8445838569769,34.3588483655568,34.3588483655568,21473.1498608552,0.0,1.0
2025-09-12,34.6864,34.8605,34.655,34.8605,6106,34.6247750710938,34.7985657596599,34.5934308573031,34.7985657596599,6116.86741545984,0.0,1.0
2025-09-15,34.6911,34.8186,34.6895,34.7499,11463,34.6294667209288,34.7567402004932,34.6278695635382,34.6881622550338,11483.401766036,0.0,1.0
2025-09-16,34.54,34.7899,34.49,34.69,23531,34.4786351698528,34.7280911897991,34.4287240013961,34.6283686752227,23572.8803067778,0.0,1.0
2025-09-17,34.64,34.85,34.64,34.68,5138,34.5784575067661,34.788084414284,34.5784575067661,34.6183864415314,5147.14457593066,0.0,1.0
2025-09-18,35.1619,35.19,34.82,34.82,5520,35.0994302831166,35.1274803597892,34.75813771321,34.75813771321,5529.82445681924,0.0,1.0
2025-09-19,34.81,35.16,34.775,35.16,16317,34.7481554795187,35.0975336587152,34.713217661599,35.0975336587152,16346.0408807825,0.0,1.0
2025-09-22,35.1057,35.1057,34.72,34.72,5817,35.0433301297713,35.0433301297713,34.6583153762967,34.6583153762967,5827.35305531115,0.0,1.0
2025-09-23,35.09,35.43,34.9805,35.35,25677,35.0276580228759,35.3670539683811,34.9183525639558,35.2871960988505,25722.6997423456,0.0,1.0
2025-09-24,34.75,35.03,34.75,35.03,10900,34.6882620773707,34.9677646207279,34.6882620773707,34.9677646207279,10919.3997426322,0.0,1.0
2025-09-25,34.61,34.61,34.36,34.45,16603,34.5485108056921,34.5485108056921,34.2989549634088,34.3887950666308,16632.5499015525,0.0,1.0
2025-09-26,34.8917,34.8917,34.66,34.66,5757,34.8917,34.8917,34.66,34.66,5757,0.0621,1.0
2025-09-29,34.9274,35.18,34.834,35.18,6401,34.9274,35.18,34.834,35.18,6401,0.0,1.0
2025-09-30,34.9197,35.06,34.72,35.06,6913,34.9197,35.06,34.72,35.06,6913,0.0,1.0
2025-10-01,34.85,34.92,34.7699,34.82,40283,34.85,34.92,34.7699,34.82,40283,0.0,1.0
2025-10-02,34.78,34.96,34.62,34.96,12282,34.78,34.96,34.62,34.96,12282,0.0,1.0
2025-10-03,34.6664,34.9701,34.6664,34.89,4408,34.6664,34.9701,34.6664,34.89,4408,0.0,1.0
2025-10-06,34.7383,35.01,34.7383,35.01,6866,34.7383,35.01,34.7383,35.01,6866,0.0,1.0
2025-10-07,34.4335,34.74,34.33,34.74,4996,34.4335,34.74,34.33,34.74,4996,0.0,1.0
2025-10-08,34.7401,34.7401,34.46,34.46,1821,34.7401,34.7401,34.46,34.46,1821,0.0,1.0
2025-10-09,34.4,34.8,34.37,34.8,9299,34.4,34.8,34.37,34.8,9299,0.0,1.0
2025-10-10,33.3628,34.47,33.3628,34.47,5165,33.3628,34.47,33.3628,34.47,5165,0.0,1.0
2025-10-13,34.05,34.06,33.81,33.97,7811,34.05,34.06,33.81,33.97,7811,0.0,1.0
2025-10-14,34.4047,34.53,33.62,33.62,3797,34.4047,34.53,33.62,33.62,3797,0.0,1.0
2025-10-15,34.7012,34.89,34.5599,34.77,6979,34.7012,34.89,34.5599,34.77,6979,0.0,1.0
2025-10-16,34.34,34.7709,34.24,34.75,17524,34.34,34.7709,34.24,34.75,17524,0.0,1.0
2025-10-17,34.15,34.31,34.12,34.24,11100,34.15,34.31,34.12,34.24,11100,0.0,1.0
2025-10-20,34.7472,34.77,34.43,34.43,14507,34.7472,34.77,34.43,34.43,14507,0.0,1.0
2025-10-21,34.59,34.7,34.46,34.4968,21288,34.59,34.7,34.46,34.4968,21288,0.0,1.0
2025-10-22,34.301,34.62,34.031,34.61,12061,34.301,34.62,34.031,34.61,12061,0.0,1.0
2025-10-23,34.93,35.0,34.45,34.45,22188,34.93,35.0,34.45,34.45,22188,0.0,1.0
2025-10-24,35.205,35.42,35.205,35.34,31101,35.205,35.42,35.205,35.34,31101,0.0,1.0
2025-10-27,35.2717,35.46,35.2,35.46,7640,35.2717,35.46,35.2,35.46,7640,0.0,1.0
2025-10-28,35.045,35.138,35.015,35.015,10835,35.045,35.138,35.015,35.015,10835,0.0,1.0
2025-10-29,34.8851,35.2901,34.8802,35.11,6529,34.8851,35.2901,34.8802,35.11,6529,0.0,1.0
2025-10-30,34.5,34.83,34.5,34.83,5806,34.5,34.83,34.5,34.83,5806,0.0,1.0
2025-10-31,34.674,34.75,34.48,34.66,5551,34.674,34.75,34.48,34.66,5551,0.0,1.0
2025-11-03,34.87,34.919,34.407,34.6,14537,34.87,34.919,34.407,34.6,14537,0.0,1.0
2025-11-04,34.4092,34.68,34.4,34.4,15392,34.4092,34.68,34.4,34.4,15392,0.0,1.0
2025-11-05,35.06,35.1797,34.51,34.51,16687,35.06,35.1797,34.51,34.51,16687,0.0,1.0
2025-11-06,34.47,34.9506,34.47,34.9506,12656,34.47,34.9506,34.47,34.9506,12656,0.0,1.0
2025-11-07,34.55,34.55,33.939,34.16,6644,34.55,34.55,33.939,34.16,6644,0.0,1.0
2025-11-10,35.15,35.25,34.8316,35.04,68976,35.15,35.25,34.8316,35.04,68976,0.0,1.0
2025-11-11,35.207,35.28,35.06,35.14,17394,35.207,35.28,35.06,35.14,17394,0.0,1.0
2025-11-12,35.4991,35.56,35.44,35.48,17293,35.4991,35.56,35.44,35.48,17293,0.0,1.0
2025-11-13,34.6045,35.35,34.6,35.35,10385,34.6045,35.35,34.6,35.35,10385,0.0,1.0
2025-11-14,34.6127,34.79,34.11,34.11,14172,34.6127,34.79,34.11,34.11,14172,0.0,1.0
2025-11-17,33.9596,34.75,33.8658,34.6383,6490,33.9596,34.75,33.8658,34.6383,6490,0.0,1.0
2025-11-18,34.207,34.245,33.76,33.76,5793,34.207,34.245,33.76,33.76,5793,0.0,1.0
2025-11-19,34.1889,34.38,34.03,34.3,22313,34.1889,34.38,34.03,34.3,22313,0.0,1.0
2025-11-20,33.37,34.7501,33.37,34.68,123761,33.37,34.7501,33.37,34.68,123761,0.0,1.0
2025-11-21,34.0273,34.19,33.43,33.45,18686,34.0273,34.19,33.43,33.45,18686,0.0,1.0
2025-11-24,34.75,34.8,34.17,34.17,12740,34.75,34.8,34.17,34.17,12740,0.0,1.0
2025-11-25,35.41,35.44,34.83,34.83,12595,35.41,35.44,34.83,34.83,12595,0.0,1.0
2025-11-26,35.79,35.97,35.66,35.68,8162,35.79,35.97,35.66,35.68,8162,0.0,1.0