date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-26,20.3365,20.3365,20.3365,20.3365,5,20.0398042340525,20.0398042340525,20.0398042340525,20.0398042340525,5.07402661285566,0.0,1.0
2022-10-27,20.1458,20.1458,20.1458,20.1458,51,19.8518864179369,19.8518864179369,19.8518864179369,19.8518864179369,51.7550714511279,0.0,1.0
2022-10-28,20.5151,20.5151,20.5151,20.5151,7,20.2157985809756,20.2157985809756,20.2157985809756,20.2157985809756,7.10363725799793,0.0,1.0
2022-10-31,20.3953,20.3953,20.3953,20.3953,7,20.0977463818636,20.0977463818636,20.0977463818636,20.0977463818636,7.10363725799796,0.0,1.0
2022-11-01,20.5024,20.56,20.5024,20.53,6503,20.2032838653769,20.2600435203756,20.2032838653769,20.2304812000638,6599.27901268009,0.0,1.0
2022-11-02,19.9525,20.44,19.9525,20.37,1416,19.661406534061,20.1417942391283,19.661406534061,20.072815491734,1436.96433676073,0.0,1.0
2022-11-03,19.904,19.904,19.904,19.904,5,19.6136141162235,19.6136141162235,19.6136141162235,19.6136141162235,5.07402661285569,0.0,1.0
2022-11-04,20.1128,20.1128,20.1128,20.1128,4,19.8193678655939,19.8193678655939,19.8193678655939,19.8193678655939,4.05922129028454,0.0,1.0
2022-11-07,20.3464,20.4,20.24,20.26,1394,20.0495597997554,20.1023778120458,19.9447121037161,19.9644203172573,1414.63861966416,0.0,1.0
2022-11-08,20.5595,20.66,20.48,20.56,938,20.2595508150371,20.3585845880817,20.1812106662107,20.2600435203756,951.887392571723,0.0,1.0
2022-11-09,20.0514,20.0514,20.0514,20.0514,938,19.7588636500223,19.7588636500223,19.7588636500223,19.7588636500223,951.887392571727,0.0,1.0
2022-11-10,21.2003,21.2003,20.8699,20.8699,6797,20.8910019768978,20.8910019768978,20.5654222891968,20.5654222891968,6897.63177751601,0.0,1.0
2022-11-11,21.4411,21.4411,21.4411,21.4411,6797,21.1282888679341,21.1282888679341,21.1282888679341,21.1282888679341,6897.63177751601,0.0,1.0
2022-11-14,21.4119,21.4119,21.4119,21.4119,5,21.0995148761639,21.0995148761639,21.0995148761639,21.0995148761639,5.07402661285568,0.0,1.0
2022-11-15,21.6409,21.65,21.6409,21.65,548,21.3251739212109,21.3341411583722,21.3251739212109,21.3341411583722,556.113316768982,0.0,1.0
2022-11-16,21.28,21.28,21.28,21.28,24,20.9695392078596,20.9695392078596,20.9695392078596,20.9695392078596,24.3553277417072,0.0,1.0
2022-11-17,21.2412,21.2412,20.9921,20.9921,337,20.9313052735896,20.9313052735896,20.6858394739337,20.6858394739337,341.989393706473,0.0,1.0
2022-11-18,21.2504,21.2504,21.2504,21.2504,10,20.9403710518186,20.9403710518186,20.9403710518186,20.9403710518186,10.1480532257113,0.0,1.0
2022-11-21,21.2,21.2,21.2,21.2,100,20.8907063536947,20.8907063536947,20.8907063536947,20.8907063536947,101.480532257113,0.0,1.0
2022-11-22,21.62,21.62,21.46,21.46,233,21.3045788380603,21.3045788380603,21.1469131297306,21.1469131297306,236.449640159075,0.0,1.0
2022-11-23,21.61,21.65,21.61,21.65,101,21.2947247312897,21.3341411583722,21.2947247312897,21.3341411583722,102.495337579685,0.0,1.0
2022-11-25,21.5901,21.5901,21.5901,21.5901,101,21.2751150588162,21.2751150588162,21.2751150588162,21.2751150588162,102.495337579685,0.0,1.0
2022-11-28,21.2395,21.47,21.2395,21.47,7600,20.9296300754386,21.1567672365012,20.9296300754386,21.1567672365012,7712.52045154063,0.0,1.0
2022-11-29,21.27,21.27,21.239,21.239,525,20.959685101089,20.959685101089,20.9291373701001,20.9291373701001,532.772794349845,0.0,1.0
2022-11-30,22.0761,22.0761,21.39,21.44,920,21.7540246478679,21.7540246478679,21.0779343823363,21.1272049161893,933.620896765444,0.0,1.0
2022-12-01,22.1549,22.1549,22.1549,22.1549,920,21.8316750092203,21.8316750092203,21.8316750092203,21.8316750092203,933.620896765445,0.0,1.0
2022-12-02,22.14,22.14,22.14,22.14,0,21.8169923901321,21.8169923901321,21.8169923901321,21.8169923901321,0,0.0,1.0
2022-12-05,21.69,21.69,21.69,21.69,7,21.3735575854546,21.3735575854546,21.3735575854546,21.3735575854546,7.10363725799795,0.0,1.0
2022-12-06,21.273,21.273,21.273,21.273,36,20.9626413331201,20.9626413331201,20.9626413331201,20.9626413331201,36.5329916125609,0.0,1.0
2022-12-07,21.25,21.3,21.25,21.3,100,20.9399768875477,20.9892474214008,20.9399768875477,20.9892474214008,101.480532257114,0.0,1.0
2022-12-08,21.4401,21.4401,21.4401,21.4401,100,21.1273034572571,21.1273034572571,21.1273034572571,21.1273034572571,101.480532257113,0.0,1.0
2022-12-09,21.2,21.2,21.2,21.2,0,20.8907063536947,20.8907063536947,20.8907063536947,20.8907063536947,0,0.0,1.0
2022-12-12,21.5809,21.6,21.5809,21.6,1991,21.2660492805873,21.2848706245191,21.2660492805873,21.2848706245191,2020.47739723913,0.0,1.0
2022-12-13,21.78,21.78,21.78,21.78,1991,21.4622445463901,21.4622445463901,21.4622445463901,21.4622445463901,2020.47739723913,0.0,1.0
2022-12-14,21.6598,21.87,21.6598,21.87,621,21.3437981830074,21.5509315073256,21.3437981830074,21.5509315073256,630.194105316674,0.0,1.0
2022-12-15,21.08,21.24,21.08,21.1645,1262,20.7724570724474,20.9301227807771,20.7724570724474,20.855724274659,1280.68431708477,0.0,1.0
2022-12-16,20.8694,20.8694,20.7956,20.7956,1371,20.5649295838583,20.5649295838583,20.4922062758912,20.4922062758912,1391.29809724503,0.0,1.0
2022-12-19,20.66,20.85,20.66,20.8446,3154,20.3585845880817,20.5458126167233,20.3585845880817,20.5404913990672,3200.69598738936,0.0,1.0
2022-12-20,20.71,20.71,20.71,20.71,3154,20.4078551219348,20.4078551219348,20.4078551219348,20.4078551219348,3200.69598738935,0.0,1.0
2022-12-21,21.0404,21.09,21.0404,21.08,1753,20.7334348096357,20.782311179218,20.7334348096357,20.7724570724474,1778.9537304672,0.0,1.0
2022-12-22,20.63,20.63,20.475,20.475,1590,20.3290222677699,20.3290222677699,20.1762836128254,20.1762836128254,1613.5404628881,0.0,1.0
2022-12-23,20.7052,20.7052,20.4952,20.4952,5510,20.4453007276631,20.4453007276631,20.2379367247648,20.2379367247648,5580.04274525729,0.0428,1.0
2022-12-27,20.5268,20.57,20.5268,20.5475,1066,20.2691400699628,20.3117978077019,20.2691400699628,20.2895802359628,1079.55091949987,0.0,1.0
2022-12-28,20.26,20.26,20.26,20.26,225,20.0056890415188,20.0056890415188,20.0056890415188,20.0056890415188,227.860184697439,0.0,1.0
2022-12-29,20.5764,20.62,20.5764,20.6,2308,20.3181174725521,20.3611701893444,20.3181174725521,20.3414212366874,2337.33913902974,0.0,1.0
2022-12-30,20.5153,20.5153,20.4,20.4,390,20.2577844221851,20.2577844221851,20.1439317101176,20.1439317101176,394.957653475561,0.0,1.0
2023-01-03,20.2489,20.59,20.19,20.59,4438,19.9947283727941,20.3315467603589,19.9365677072193,20.3315467603589,4494.4155541655,0.0,1.0
2023-01-04,20.3794,20.3794,20.3794,20.3794,121,20.1235902888809,20.1235902888809,20.1235902888809,20.1235902888809,122.538143770623,0.0,1.0
2023-01-05,20.24,20.28,20.24,20.28,1288,19.9859400888618,20.0254379941757,19.9859400888618,20.0254379941757,1304.37296840134,0.0,1.0
2023-01-06,20.6946,20.76,20.6946,20.72,1125,20.4348337827549,20.4994128579432,20.4348337827549,20.4599149526292,1139.3009234872,0.0,1.0
2023-01-09,20.74,20.96,20.74,20.9549,1281,20.4796639052862,20.696902384513,20.4796639052862,20.6918664015855,1297.28398487742,0.0,1.0
2023-01-10,20.91,20.91,20.7427,20.749,330,20.6475300028705,20.6475300028705,20.4823300138949,20.4885509339819,334.194937556245,0.0,1.0
2023-01-11,21.1417,21.1417,21.1417,21.1417,330,20.8763216194016,20.8763216194016,20.8763216194016,20.8763216194016,334.194937556245,0.0,1.0
2023-01-12,21.29,21.29,21.29,21.29,1027,21.0227601033531,21.0227601033531,21.0227601033531,21.0227601033531,1040.05515415231,0.0,1.0
2023-01-13,21.38,21.38,21.34,21.34,107,21.1116303903095,21.1116303903095,21.0721324849956,21.0721324849956,108.360176722782,0.0,1.0
2023-01-17,21.4,21.4,21.4,21.4,58,21.1313793429665,21.1313793429665,21.1313793429665,21.1313793429665,58.7372920553399,0.0,1.0
2023-01-18,21.1716,21.5662,21.1716,21.5662,1107,20.9058463036238,21.295493139546,20.9058463036238,21.295493139546,1121.0721087114,0.0,1.0
2023-01-19,21.06,21.06,21.0166,21.0166,159,20.7956471477979,20.7956471477979,20.7527919205322,20.7527919205322,161.02119718619,0.0,1.0
2023-01-20,21.4507,21.4507,21.4507,21.4507,159,21.1814429379519,21.1814429379519,21.1814429379519,21.1814429379519,161.021197186191,0.0,1.0
2023-01-23,21.75,21.75,21.32,21.32,3913,21.4769860144636,21.4769860144636,21.0523835323386,21.0523835323386,3962.74178987147,0.0,1.0
2023-01-24,21.7036,21.7036,21.7036,21.7036,3913,21.4311684442994,21.4311684442994,21.4311684442994,21.4311684442994,3962.74178987147,0.0,1.0
2023-01-25,21.7068,21.7068,21.7068,21.7068,50,21.4343282767245,21.4343282767245,21.4343282767245,21.4343282767245,50.6355965994311,0.0,1.0
2023-01-26,22.1318,22.1318,21.86,21.86,259,21.8539935206853,21.8539935206853,21.585605254077,21.585605254077,262.292390385053,0.0,1.0
2023-01-27,22.0409,22.18,22.0409,22.1789,1525,21.7642345308594,21.9015884965886,21.7642345308594,21.9005023041925,1544.38569628264,0.0,1.0
2023-01-30,21.6737,21.93,21.6737,21.91,1627,21.4016437600772,21.6547265883764,21.4016437600772,21.6349776357194,1647.68231334549,0.0,1.0
2023-01-31,22.0664,22.0664,21.92,21.92,735,21.789414445497,21.789414445497,21.6448521120479,21.6448521120479,744.343270011635,0.0,1.0
2023-02-01,22.41,22.41,22.0421,22.0421,101,22.1287014521439,22.1287014521439,21.7654194680188,21.7654194680188,102.28390513085,0.0,1.0
2023-02-02,22.581,22.66,22.425,22.63,23208,22.2975549973611,22.3755633603561,22.1435131666366,22.3459399313706,23503.0185175918,0.0,1.0
2023-02-03,22.495,22.8,22.45,22.45,13626,22.212634500936,22.513806028955,22.1681993574578,22.1681993574578,13799.212785277,0.0,1.0
2023-02-06,22.331,22.331,22.331,22.331,13626,22.0506930891488,22.0506930891488,22.0506930891488,22.0506930891488,13799.2127852769,0.0,1.0
2023-02-07,22.6857,22.6857,22.28,22.2845,1527,22.4009407645203,22.4009407645203,22.0003332598735,22.0047767742214,1546.41112014662,0.0,1.0
2023-02-08,22.4942,22.63,22.4942,22.63,1188,22.2118445428298,22.3459399313706,22.2118445428298,22.3459399313706,1203.10177520248,0.0,1.0
2023-02-09,22.325,22.66,22.3,22.66,8681,22.0447684033517,22.3755633603561,22.0200822125305,22.3755633603561,8791.35228159322,0.0,1.0
2023-02-10,22.39,22.39,22.36,22.36,200,22.1089524994869,22.1089524994869,22.0793290705014,22.0793290705014,202.542386397724,0.0,1.0
2023-02-13,22.5352,22.5352,22.4949,22.51,11601,22.2523298957766,22.2523298957766,22.2125357561728,22.2274462154288,11748.471123,0.0,1.0
2023-02-14,22.7127,22.7127,22.71,22.71,2000,22.4276018506073,22.4276018506073,22.4249357419986,22.4249357419986,2025.42386397723,0.0,1.0
2023-02-15,22.643,22.643,22.45,22.52,732,22.3587767505977,22.3587767505977,22.1681993574578,22.2373206917573,741.305134215669,0.0,1.0
2023-02-16,22.264,22.264,22.264,22.264,732,21.984534097748,21.984534097748,21.984534097748,21.984534097748,741.305134215668,0.0,1.0
2023-02-17,22.1037,22.125,22.06,22.125,362,21.8262462422023,21.847278876782,21.7830947806468,21.847278876782,366.60171937988,0.0,1.0
2023-02-21,21.7506,21.7506,21.7506,21.7506,362,21.4775784830433,21.4775784830433,21.4775784830433,21.4775784830433,366.601719379881,0.0,1.0
2023-02-22,21.6969,21.779,21.6969,21.779,225,21.4245525451593,21.5056219958162,21.4245525451593,21.5056219958162,227.86018469744,0.0,1.0
2023-02-23,21.94,21.99,21.8099,21.99,727,21.6646010647049,21.7139734463473,21.5361341276713,21.7139734463473,736.241574555726,0.0,1.0
2023-02-24,21.6264,21.6264,21.59,21.59,1000,21.3549374870435,21.3549374870435,21.3189943932078,21.3189943932078,1012.71193198862,0.0,1.0
2023-02-27,21.75,21.94,21.75,21.9349,3583,21.4769860144636,21.6646010647049,21.4769860144636,21.6595650817774,3628.54685231523,0.0,1.0
2023-02-28,21.7428,21.7428,21.72,21.72,100,21.4698763915071,21.4698763915071,21.4473625854781,21.4473625854781,101.271193198862,0.0,1.0
2023-03-01,21.77,21.77,21.77,21.77,100,21.4967349671206,21.4967349671206,21.4967349671206,21.4967349671206,101.271193198862,0.0,1.0
2023-03-02,21.87,21.87,21.6223,21.6223,928,21.5954797304055,21.5954797304055,21.3508889517488,21.3508889517488,939.796672885438,0.0,1.0
2023-03-03,22.19,22.19,22.19,22.19,1,21.9114629729171,21.9114629729171,21.9114629729171,21.9114629729171,1.01271193198862,0.0,1.0
2023-03-06,22.14,22.14,22.1368,22.1368,234,21.8620905912747,21.8620905912747,21.8589307588496,21.8589307588496,236.974592085337,0.0,1.0
2023-03-07,21.84,22.17,21.83,22.17,1393,21.56585630142,21.8917140202602,21.5559818250915,21.8917140202602,1410.70772126015,0.0,1.0
2023-03-08,21.875,21.875,21.875,21.875,1393,21.6004169685697,21.6004169685697,21.6004169685697,21.6004169685697,1410.70772126015,0.0,1.0
2023-03-09,21.4643,21.4643,21.4643,21.4643,95,21.1948722257587,21.1948722257587,21.1948722257587,21.1948722257587,96.2076335389188,0.0,1.0
2023-03-10,21.06,21.52,21.06,21.52,596,20.7956471477979,21.2498730589084,20.7956471477979,21.2498730589084,603.576311465216,0.0,1.0
2023-03-13,20.94,21.14,20.94,21.14,4617,20.677153431856,20.8746429584258,20.677153431856,20.8746429584258,4675.69098999146,0.0,1.0
2023-03-14,21.35,21.35,21.35,21.35,156,21.0820069613241,21.0820069613241,21.0820069613241,21.0820069613241,157.983061390224,0.0,1.0
2023-03-15,20.9509,20.9509,20.879,20.89,1139,20.6879166110541,20.6879166110541,20.6169191262522,20.6277810502136,1153.47889053503,0.0,1.0
2023-03-16,21.44,21.44,21.44,21.44,24,21.1708772482805,21.1708772482805,21.1708772482805,21.1708772482805,24.3050863677268,0.0,1.0
2023-03-17,21.18,21.19,21.18,21.19,607,20.9141408637397,20.9240153400682,20.9141408637397,20.9240153400682,614.716142717093,0.0,1.0
2023-03-20,21.3847,21.3871,21.3847,21.3871,135,21.1162713941839,21.1186412685027,21.1162713941839,21.1186412685027,136.716110818464,0.0,1.0
2023-03-21,21.7341,21.7341,21.7341,21.7341,1,21.4612855971013,21.4612855971013,21.4612855971013,21.4612855971013,1.01271193198862,0.0,1.0
2023-03-22,21.4119,21.73,21.4119,21.73,186,21.1431299697974,21.4572370618066,21.1431299697974,21.4572370618066,188.364419349883,0.0,1.0
2023-03-23,21.5194,21.5194,21.5194,21.5194,186,21.2492805903287,21.2492805903287,21.2492805903287,21.2492805903287,188.364419349883,0.0,1.0
2023-03-24,21.41,21.41,21.13,21.35,2239,21.2042529782707,21.2042529782707,20.9269437380131,21.1448295696441,2260.72524455938,0.0638,1.0
2023-03-27,21.4612,21.579,21.4612,21.5,2905,21.2549609536321,21.3716289125691,21.2549609536321,21.2933880912107,2933.18751024788,0.0,1.0
2023-03-28,21.3701,21.3701,21.3701,21.3701,2905,21.164736411534,21.164736411534,21.164736411534,21.164736411534,2933.18751024788,0.0,1.0
2023-03-29,21.685,21.685,21.56,21.56,13985,21.4766102678095,21.4766102678095,21.3528114998373,21.3528114998373,14120.6978763568,0.0,1.0
2023-03-30,21.83,21.85,21.83,21.85,1244,21.6202168386572,21.6400246415327,21.6202168386572,21.6400246415327,1256.07065843317,0.0,1.0
2023-03-31,22.1,22.12,22.02,22.02,1112,21.887622177477,21.9074299803526,21.8083909659749,21.8083909659749,1122.78984901743,0.0,1.0
2023-04-03,22.28,22.31,22.1409,22.24,2936,22.0658924033569,22.0956041076703,21.9281291343575,22.0262767976059,2964.48830639854,0.0,1.0
2023-04-04,21.98,22.16,21.98,22.16,12731,21.7687753602238,21.9470455861037,21.7687753602238,21.9470455861037,12854.5301869073,0.0,1.0
2023-04-05,21.945,21.97,21.845,21.97,11351,21.7341117051916,21.758871458786,21.6350726908138,21.758871458786,11461.1399066518,0.0,1.0
2023-04-06,21.98,21.98,21.98,21.98,57,21.7687753602238,21.7687753602238,21.7687753602238,21.7687753602238,57.5530767931596,0.0,1.0
2023-04-10,22.16,22.16,21.93,21.93,48682,21.9470455861037,21.9470455861037,21.7192558530349,21.7192558530349,49154.3663937648,0.0,1.0
2023-04-11,22.2016,22.28,22.2016,22.21,1541,21.9882458160848,22.0658924033569,21.9882458160848,21.9965650932925,1555.95247961858,0.0,1.0
2023-04-12,22.09,22.1006,22.07,22.1,1664,21.8777182760393,21.8882164115633,21.8579104731637,21.887622177477,1680.14596111961,0.0,1.0
2023-04-13,22.4,22.449,22.155,22.18,6988,22.1847392206102,22.2332683376553,21.9420936353848,21.9668533889792,7055.80527422105,0.0,1.0
2023-04-14,22.32,22.43,22.22,22.43,2155,22.105508009108,22.2144509249235,22.0064689947303,22.2144509249235,2175.91018402209,0.0,1.0
2023-04-17,22.29,22.29,22.1477,22.26,2183,22.0757963047947,22.0757963047947,21.9348637873352,22.0460846004814,2204.18187086785,0.0,1.0
2023-04-18,22.28,22.339,22.2079,22.339,3035,22.0658924033569,22.1243254218398,21.9944852739906,22.1243254218398,3064.44891346035,0.0,1.0
2023-04-19,22.18,22.18,22.054,22.054,2203,21.9668533889792,21.9668533889792,21.8420642308633,21.8420642308633,2224.37593290054,0.0,1.0
2023-04-20,22.0684,22.115,22.0684,22.115,1123,21.8563258489337,21.9024780296337,21.8563258489337,21.9024780296337,1133.89658313541,0.0,1.0
2023-04-21,22.0215,22.0215,21.99,21.99,142,21.8098765511905,21.8098765511905,21.7786792616615,21.7786792616615,143.377840432082,0.0,1.0
2023-04-24,22.1,22.13,22.0447,22.0447,865,21.887622177477,21.9173338817904,21.8328536025262,21.8328536025262,873.39318291374,0.0,1.0
2023-04-25,21.565,21.72,21.565,21.6958,2243,21.3577634505562,21.5112739228417,21.3577634505562,21.4873064813623,2264.76405696592,0.0,1.0
2023-04-26,21.21,21.43,21.21,21.43,764,21.0061749495153,21.2240607811463,21.0061749495153,21.2240607811463,771.413169648666,0.0,1.0
2023-04-27,21.49,21.4901,21.25,21.33,2879,21.2834841897729,21.2835832287873,21.0457905552664,21.1250217667686,2906.93522960538,0.0,1.0
2023-04-28,21.735,21.76,21.65,21.65,10087,21.5261297749983,21.5508895285928,21.4419466127773,21.4419466127773,10184.875186186,0.0,1.0
2023-05-01,21.8545,21.88,21.8323,21.8323,2969,21.6444813971797,21.6697363458461,21.6224947359879,21.6224947359879,2997.80850875248,0.0,1.0
2023-05-02,21.565,21.61,21.44,21.61,4894,21.3577634505562,21.4023310070262,21.2339646825841,21.4023310070262,4941.48697939866,0.0,1.0
2023-05-03,21.4404,21.62,21.4404,21.62,1838,21.2343608386416,21.412234908464,21.2343608386416,21.412234908464,1855.83430080399,0.0,1.0
2023-05-04,21.165,21.22,21.1,21.141,8087,20.9616073930453,21.0160788509531,20.8972320336998,20.9378380295947,8165.46898291723,0.0,1.0
2023-05-05,21.4635,21.57,21.44,21.44,4278,21.2572388509628,21.3627154012751,21.2339646825841,21.2339646825841,4319.50986879188,0.0,1.0
2023-05-08,21.43,21.59,21.4001,21.47,9515,21.2240607811463,21.3825232041507,21.1944481158474,21.2636763868974,9607.32501205111,0.0,1.0
2023-05-09,21.2896,21.33,21.2896,21.33,859,21.08501000496,21.1250217667686,21.08501000496,21.1250217667686,867.334964303931,0.0,1.0
2023-05-10,21.335,21.349,21.335,21.349,106,21.1299737174875,21.1438391795003,21.1299737174875,21.1438391795003,107.028528773244,0.0,1.0
2023-05-11,21.2666,21.31,21.189,21.31,1826,21.0622310316531,21.105213963893,20.985376756496,21.105213963893,1843.71786358438,0.0,1.0
2023-05-12,21.275,21.275,21.21,21.21,387,21.0705503088608,21.0705503088608,21.0061749495153,21.0061749495153,390.755100332505,0.0,1.0
2023-05-15,21.4301,21.4301,21.3336,21.3437,2096,21.2241598201607,21.2241598201607,21.1285871712862,21.1385901117383,2116.33770102566,0.0,1.0
2023-05-16,21.2084,21.2084,21.2084,21.2084,3,21.0045903252853,21.0045903252853,21.0045903252853,21.0045903252853,3.02910930490313,0.0,1.0
2023-05-17,21.49,21.49,21.3561,21.3561,359,21.2834841897729,21.2834841897729,21.1508709495212,21.1508709495212,362.483413486743,0.0,1.0
2023-05-18,21.755,21.755,21.47,21.484,90756,21.5459375778739,21.5459375778739,21.2636763868974,21.2775418489103,91636.6146919297,0.0,1.0
2023-05-19,21.69,21.7903,21.69,21.7903,744,21.4815622185284,21.5808983499492,21.4815622185284,21.5808983499492,751.219107615977,0.0,1.0
2023-05-22,21.795,21.83,21.7428,21.7428,1504,21.585553183625,21.6202168386572,21.5338548181198,21.5338548181198,1518.59346485811,0.0,1.0
2023-05-23,21.5855,21.67,21.5855,21.67,987,21.3780664485037,21.4617544156528,21.3780664485037,21.4617544156528,996.57696131313,0.0,1.0
2023-05-24,21.3126,21.38,21.3126,21.37,1000,21.1077889782668,21.1745412739574,21.1077889782668,21.1646373725197,1009.70310163438,0.0,1.0
2023-05-25,21.66,21.66,21.52,21.52,464,21.4518505142151,21.4518505142151,21.3131958940862,21.3131958940862,468.502239158351,0.0,1.0
2023-05-26,21.9898,21.9898,21.81,21.81,1471,21.7784811836328,21.7784811836328,21.6004090357816,21.6004090357816,1485.27326250417,0.0,1.0
2023-05-30,21.99,21.99,21.9799,21.9809,386,21.7786792616615,21.7786792616615,21.7686763212094,21.7696667113532,389.745397230871,0.0,1.0
2023-05-31,21.805,21.87,21.756,21.87,6294,21.5954570850628,21.6598324444083,21.5469279680177,21.6598324444083,6355.07132168677,0.0,1.0
2023-06-01,21.965,22.0,21.73,21.73,1363,21.7539195080671,21.7885831630993,21.5211778242795,21.5211778242795,1376.22532752766,0.0,1.0
2023-06-02,22.36,22.38,22.21,22.21,876,22.1451236148591,22.1649314177347,21.9965650932925,21.9965650932925,884.499917031717,0.0,1.0
2023-06-05,22.225,22.3,22.1585,22.18,6224,22.0114209454492,22.0857002062325,21.945560000888,21.9668533889792,6284.39210457238,0.0,1.0
2023-06-06,22.37,22.3847,22.265,22.265,1223,22.1550275162969,22.1695862514104,22.0510365512003,22.0510365512003,1234.86689329885,0.0,1.0
2023-06-07,22.44,22.57,22.4301,22.57,3277,22.2243548263613,22.3531055450523,22.2145499639379,22.3531055450523,3308.79706405586,0.0,1.0
2023-06-08,22.45,22.45,22.3901,22.42,1369,22.2342587277991,22.2342587277991,22.1749343581868,22.2045470234858,1382.28354613746,0.0,1.0
2023-06-09,22.49,22.69,22.49,22.69,4946,22.2738743335502,22.4719523623056,22.2738743335502,22.4719523623056,4993.99154068363,0.0,1.0
2023-06-12,22.8405,22.87,22.7416,22.7416,1947,22.6210060789441,22.6502225881855,22.5230564937245,22.5230564937245,1965.89193888214,0.0,1.0
2023-06-13,23.13,23.16,23.01,23.01,11253,22.9077240255676,22.9374357298809,22.7888772083143,22.7888772083143,11362.1890026917,0.0,1.0
2023-06-14,23.0202,23.13,23.0,23.13,5117,22.7989791877809,22.9077240255676,22.7789733068766,22.9077240255676,5166.65077106311,0.0,1.0
2023-06-15,23.285,23.285,23.285,23.285,93,23.0612344978531,23.0612344978531,23.0612344978531,23.0612344978531,93.9023884519972,0.0,1.0
2023-06-16,23.2724,23.38,23.2724,23.31,3485,23.0487555820415,23.1553215615119,23.0487555820415,23.0859942514475,3518.81530919581,0.0,1.0
2023-06-20,23.14,23.23,23.085,23.23,13703,22.9176279270054,23.0067630399453,22.8631564690976,23.0067630399453,13835.9616016959,0.0,1.0
2023-06-21,23.01,23.0937,23.01,23.04,2436,22.7888772083143,22.8717728633485,22.7888772083143,22.8185889126276,2459.63675558135,0.0,1.0
2023-06-22,22.97,23.02,22.93,22.989,38445,22.7492616025632,22.7987811097521,22.7096459968122,22.768079015295,38818.0357423338,0.0,1.0
2023-06-23,22.895,22.905,22.8,22.84,7680,22.67498234178,22.6848862432177,22.5808952781211,22.6205108838722,7754.51982055202,0.0,1.0
2023-06-26,22.8426,23.029,22.84,23.029,7605,22.623085898246,22.8076946210461,22.6205108838722,22.8076946210461,7678.79208792946,0.0,1.0
2023-06-27,23.0958,23.13,22.86,22.86,10016,22.9064365183807,22.9403561110741,22.6725698529682,22.6725698529682,10098.8005102573,0.0329,1.0
2023-06-28,23.0639,23.1,22.991,23.02,1410,22.874798067886,22.9106020823957,22.8024957781974,22.8312580059198,1421.65622199109,0.0,1.0
2023-06-29,23.22,23.23,23.0657,23.16,5141,23.0296181971094,23.0395362066689,22.8765833096067,22.9701101397525,5183.49974273492,0.0,1.0
2023-06-30,23.4759,23.539,23.3906,23.423,7087,23.2834200617365,23.3460027020568,23.1988194401941,23.2309537911668,7145.58698244744,0.0,1.0
2023-07-03,23.58,23.58,23.46,23.55,28494,23.3866665412507,23.3866665412507,23.2676504265369,23.3569125125722,28729.5548861094,0.0,1.0
2023-07-05,23.3999,23.4101,23.38,23.41,2906,23.2080431890844,23.2181595588351,23.1883063500611,23.2180603787395,2930.02339085542,0.0,1.0
2023-07-06,23.1092,23.1365,23.02,23.1365,2279,22.9197266511904,22.9468028172878,22.8312580059198,22.9468028172878,2297.84009214022,0.0,1.0
2023-07-07,23.175,23.36,23.099,23.099,14413,22.9849871540918,23.1684703309421,22.9096102814397,22.9096102814397,14532.1497358565,0.0,1.0
2023-07-10,23.4076,23.44,23.34,23.3692,7096,23.2156800564452,23.247814407418,23.1486343118232,23.1775948997368,7154.66138386443,0.0,1.0
2023-07-11,23.6,23.6,23.485,23.485,1950,23.4065025603696,23.4065025603696,23.2924454504356,23.2924454504356,1966.12030700897,0.0,1.0
2023-07-12,23.7815,23.8488,23.7702,23.82,3144,23.5865144338741,23.6532626382094,23.5753070830719,23.6246987706781,3169.99089499292,0.0,1.0
2023-07-13,23.995,23.995,23.84,23.87,2634,23.798263937969,23.798263937969,23.6445347897971,23.6742888184755,2655.77481469826,0.0,1.0
2023-07-14,23.99,24.04,23.9397,24.03,15858,23.7933049331893,23.8428949809867,23.7434173451051,23.8329769714272,15989.0952966913,0.0,1.0
2023-07-17,24.17,24.17,24.1174,24.1174,1656,23.9718291052599,23.9718291052599,23.919660374977,23.919660374977,1669.68986072146,0.0,1.0
2023-07-18,24.36,24.36,24.235,24.29,6548,24.16027128689,24.16027128689,24.0362961673965,24.0908452199736,6602.13116425369,0.0,1.0
2023-07-19,24.29,24.405,24.27,24.405,5152,24.0908452199736,24.2049023299076,24.0710092008547,24.2049023299076,5194.5906778001,0.0,1.0
2023-07-20,24.02,24.24,24.01,24.24,2464,23.8230589618677,24.0412551721762,23.8131409523082,24.0412551721762,2484.36945460005,0.0,1.0
2023-07-21,24.1,24.22,24.1,24.18,3258,23.9024030383435,24.0214191530573,23.9024030383435,23.9817471148194,3284.93331294114,0.0,1.0
2023-07-24,24.22,24.24,24.1973,24.1973,1697,24.0214191530573,24.0412551721762,23.9989052713573,23.9989052713573,1711.02880050985,0.0,1.0
2023-07-25,24.39,24.42,24.37,24.4,7707,24.1900253155684,24.2197793442469,24.1701892964495,24.1999433251279,7770.7124133939,0.0,1.0
2023-07-26,24.25,24.3355,24.25,24.31,5713,24.0511731817357,24.1359721634693,24.0511731817357,24.1106812390926,5760.22836612422,0.0,1.0
2023-07-27,24.29,24.54,24.29,24.4713,1866,24.0908452199736,24.3387954589606,24.0908452199736,24.270658733287,1881.42589378397,0.0,1.0
2023-07-28,24.37,24.3701,24.3,24.3486,2586,24.1701892964495,24.1702884765451,24.1007632295331,24.1489647559922,2607.37800714112,0.0,1.0
2023-07-31,24.58,24.58,24.46,24.51,30202,24.3784674971985,24.3784674971985,24.2594513824848,24.3090414302822,30451.6746216845,0.0,1.0
2023-08-01,24.59,24.59,24.5,24.5699,8590,24.388385506758,24.388385506758,24.2991234207227,24.3684503075434,8661.01201908051,0.0,1.0
2023-08-02,24.28,24.3299,24.22,24.3299,1811,24.0809272104142,24.130418078116,24.0214191530573,24.130418078116,1825.97121845807,0.0,1.0
2023-08-03,24.2091,24.3,24.2091,24.3,1371,24.0106085226375,24.1007632295331,24.0106085226375,24.1007632295331,1382.33381585092,0.0,1.0
2023-08-04,24.17,24.4099,24.1217,24.27,7688,23.9718291052599,24.2097621545918,23.9239251190876,24.0710092008547,7751.55534373585,0.0,1.0
2023-08-07,24.37,24.4,24.27,24.27,2370,24.1701892964495,24.1999433251279,24.0710092008547,24.0710092008547,2389.59237313397,0.0,1.0
2023-08-08,24.2365,24.27,24.12,24.12,7506,24.0377838688304,24.0710092008547,23.9222390574625,23.9222390574625,7568.05078174836,0.0,1.0
2023-08-09,24.1496,24.32,24.1321,24.23,4169,23.9515963657586,24.1205992486521,23.9342398490295,24.0313371626168,4203.46438970275,0.0,1.0
2023-08-10,24.14,24.44,24.14,24.31,126947,23.9420750765815,24.2396153633658,23.9420750765815,24.1106812390926,127996.448519932,0.0,1.0
2023-08-11,24.0,24.1,23.901,23.91,4714,23.8032229427488,23.9024030383435,23.7050346481099,23.7139608567134,4752.96980884115,0.0,1.0
2023-08-14,24.2284,24.2284,24.1639,24.1639,205,24.0297502810872,24.0297502810872,23.9657791194286,23.9657791194286,206.694698941968,0.0,1.0
2023-08-15,24.0143,24.16,24.001,24.001,25608,23.8174056964188,23.9619110957004,23.8042147437047,23.8042147437047,25819.6968317362,0.0,1.0
2023-08-16,23.7893,24.0399,23.7893,24.0068,6088,23.5942504813305,23.8427958008911,23.5942504813305,23.8099671892492,6138.32842516441,0.0,1.0
2023-08-17,23.56,23.86,23.56,23.8,1924,23.3668305221317,23.6643708089161,23.3668305221317,23.6048627515592,1939.90536958218,0.0,1.0
2023-08-18,23.76,23.76,23.51,23.51,5911,23.5651907133213,23.5651907133213,23.3172404743343,23.3172404743343,5959.86519729742,0.0,1.0
2023-08-21,23.9826,23.99,23.87,23.87,571,23.7859656061153,23.7933049331893,23.6742888184755,23.6742888184755,575.720356565188,0.0,1.0
2023-08-22,23.91,24.14,23.91,24.0748,1096,23.7139608567134,23.9420750765815,23.7139608567134,23.8774096542537,1105.06043922145,0.0,1.0
2023-08-23,24.017,24.115,23.8801,23.93,2294,23.8200835589999,23.9172800526828,23.6843060081306,23.7337968758324,2312.96409450182,0.0,1.0
2023-08-24,23.68,24.24,23.68,24.24,248,23.4858466368454,24.0412551721762,23.4858466368454,24.0412551721762,250.050172378576,0.0,1.0
2023-08-25,23.82,23.82,23.74,23.75,896,23.6246987706781,23.6246987706781,23.5453546942023,23.5552727037618,903.407074400018,0.0,1.0
2023-08-28,23.9547,23.9799,23.925,23.925,823,23.7582943594443,23.7832877435342,23.7288378710527,23.7288378710527,829.803596240194,0.0,1.0
2023-08-29,24.35,24.35,23.98,23.98,945,24.1503532773305,24.1503532773305,23.7833869236298,23.7833869236298,952.812148781268,0.0,1.0
2023-08-30,24.47,24.49,24.33,24.33,33876,24.2693693920443,24.2892054111632,24.1305172582115,24.1305172582115,34156.0469334541,0.0,1.0
2023-08-31,24.478,24.5699,24.4555,24.5699,5200,24.2773037996918,24.3684503075434,24.254988278183,24.3684503075434,5242.98748535725,0.0,1.0
2023-09-01,24.52,24.6499,24.52,24.6499,3322,24.3189594398416,24.4477943840193,24.3189594398416,24.4477943840193,3349.46238968399,0.0,1.0
2023-09-05,24.53,24.6051,24.53,24.55,22841,24.3288774494011,24.4033617011928,24.3288774494011,24.3487134685201,23029.8225294317,0.0,1.0
2023-09-06,24.37,24.45,24.22,24.25,3604,24.1701892964495,24.2495333729253,24.0214191530573,24.0511731817357,3633.7936340822,0.0,1.0
2023-09-07,24.3041,24.3041,24.3041,24.3041,21,24.1048296134525,24.1048296134525,24.1048296134525,24.1048296134525,21.1736033062504,0.0,1.0
2023-09-08,24.34,24.42,24.32,24.37,3684,24.140435267771,24.2197793442469,24.1205992486521,24.1701892964495,3714.45498001079,0.0,1.0
2023-09-11,24.37,24.37,24.29,24.33,4571,24.1701892964495,24.1701892964495,24.0908452199736,24.1305172582115,4608.78765299383,0.0,1.0
2023-09-12,24.185,24.32,24.185,24.32,1763,23.9867061195991,24.1205992486521,23.9867061195991,24.1205992486521,1777.57441090093,0.0,1.0
2023-09-13,24.2019,24.26,24.2,24.24,4341,24.0034675557546,24.0610911912952,24.0015831339383,24.0412551721762,4376.88628344919,0.0,1.0
2023-09-14,24.49,24.49,24.3909,24.3909,4010,24.2892054111632,24.2892054111632,24.1909179364288,24.1909179364288,4043.14996466972,0.0,1.0
2023-09-15,24.065,24.2065,24.065,24.2065,17582,23.8676900048854,24.008029840152,23.8676900048854,24.008029840152,17727.3473014521,0.0,1.0
2023-09-18,24.16,24.16,24.12,24.14,2469,23.9619110957004,23.9619110957004,23.9222390574625,23.9420750765815,2489.41078872058,0.0,1.0
2023-09-19,24.13,24.18,23.98,24.18,63526,23.932157067022,23.9817471148194,23.7833869236298,23.9817471148194,64051.1582682314,0.0,1.0
2023-09-20,23.9,24.2,23.9,24.2,3563,23.704042847154,24.0015831339383,23.704042847154,24.0015831339383,3592.45469429381,0.0,1.0
2023-09-21,23.62,23.86,23.62,23.86,1884,23.4263385794886,23.6643708089161,23.4263385794886,23.6643708089161,1899.57469661789,0.0,1.0
2023-09-22,23.6382,23.7235,23.624,23.7235,713,23.467597499256,23.5522818689071,23.4534999840269,23.5522818689071,718.183299357096,0.0234,1.0
2023-09-25,23.7967,23.7967,23.7725,23.7725,590,23.6249535671305,23.6249535671305,23.6009282242753,23.6009282242753,594.289125695213,0.0,1.0
2023-09-26,23.56,23.65,23.5,23.65,5219,23.3899618872195,23.4793123358549,23.3303949214625,23.4793123358549,5256.9405881412,0.0,1.0
2023-09-27,23.64,23.64,23.59,23.59,1011,23.4693845082287,23.4693845082287,23.4197453700979,23.4197453700979,1018.34967131841,0.0,1.0
2023-09-28,23.9266,23.9266,23.9266,23.9266,4,23.7539160479943,23.7539160479943,23.7539160479943,23.7539160479943,4.02907881827262,0.0,1.0
2023-09-29,23.7678,23.9599,23.7678,23.9376,44336,23.596262145291,23.7869757139894,23.596262145291,23.7648366583831,44658.3096217337,0.0,1.0
2023-10-02,23.81,23.81,23.68,23.77,17275,23.6381575778733,23.6381575778733,23.5090958187333,23.5984462673687,17400.5841464149,0.0,1.0
2023-10-03,23.46,23.71,23.34,23.71,5383,23.2906836109579,23.5388793016118,23.1715496794441,23.5388793016118,5422.13281969039,0.0,1.0
2023-10-04,23.59,23.59,23.36,23.56,9478,23.4197453700979,23.4197453700979,23.1914053346964,23.3899618872195,9546.902259897,0.0,1.0
2023-10-05,23.51,23.58,23.505,23.58,485,23.3403227490887,23.4098175424718,23.3353588352756,23.4098175424718,488.525806715556,0.0,1.0
2023-10-06,23.87,23.88,23.87,23.88,816,23.6977245436303,23.7076523712564,23.6977245436303,23.7076523712564,821.932078927614,0.0,1.0
2023-10-09,24.025,24.045,23.7862,23.7862,949,23.8516058718356,23.871461527088,23.6145293481231,23.6145293481231,955.898949635182,0.0,1.0
2023-10-10,24.11,24.33,24.11,24.12,5291,23.935992406658,24.1544046144333,23.935992406658,23.9459202342841,5329.46400687011,0.0,1.0
2023-10-11,24.21,24.22,24.08,24.16,145848,24.0352706829195,24.0451985105456,23.9062089237795,23.9856315447887,146908.271871857,0.0,1.0
2023-10-12,24.0941,24.13,24.0941,24.0958,1678,23.9202071607324,23.9558480619103,23.9202071607324,23.9218948914288,1690.19856426537,0.0,1.0
2023-10-13,24.04,24.21,23.9602,24.21,16352,23.8664976132749,24.0352706829195,23.7872735488182,24.0352706829195,16470.8742090985,0.0,1.0
2023-10-16,24.33,24.37,24.19,24.19,11280,24.1544046144333,24.194115924938,24.0154150276672,24.0154150276672,11362.0022675288,0.0,1.0
2023-10-17,24.42,24.42,24.1616,24.19,33398,24.2437550630687,24.2437550630687,23.9872199972089,24.0154150276672,33640.7935931673,0.0,1.0
2023-10-18,24.12,24.34,24.04,24.34,63936,23.9459202342841,24.1643324420595,23.8664976132749,24.1643324420595,64400.7958312697,0.0,1.0
2023-10-19,23.72,24.24,23.65,24.24,80727,23.5488071292379,24.065054165798,23.4793123358549,24.065054165798,81313.8614406737,0.0,1.0
2023-10-20,23.33,23.4,23.32,23.38,35767,23.1616218518179,23.231116645201,23.1516940241918,23.2112609899487,36027.0155232893,0.0,1.0
2023-10-23,23.2447,23.44,23.23,23.26,62428,23.0769374821668,23.2708279557056,23.0623435755564,23.0921270584348,62881.833116781,0.0,1.0
2023-10-24,23.47,23.57,23.32,23.43,41661,23.3006114385841,23.3998897148456,23.1516940241918,23.2609001280795,41963.8631620139,0.0,1.0
2023-10-25,23.08,23.25,23.04,23.15,58796,22.9134261611641,23.0821992308087,22.8737148506594,22.9829209545471,59223.4295497892,0.0,1.0
2023-10-26,22.86,23.1,22.8169,22.93,6855,22.6950139533887,22.9332818164164,22.6522250163199,22.7645087467717,6904.8338248147,0.0,1.0
2023-10-27,22.84,22.99,22.76,22.97,10041,22.6751582981364,22.8240757125287,22.5957356771271,22.8042200572764,10113.9951035688,0.0,1.0
2023-10-30,22.83,22.9,22.6928,22.6928,16925,22.6652304705102,22.7347252638933,22.5290206754794,22.5290206754794,17048.0397498161,0.0,1.0
2023-10-31,23.09,23.1,22.97,22.97,11903,22.9233539887902,22.9332818164164,22.8042200572764,22.8042200572764,11989.5312934748,0.0,1.0
2023-11-01,23.3,23.32,23.1051,23.1051,11872,23.1318383689395,23.1516940241918,22.9383450085057,22.9383450085057,11958.3059326331,0.0,1.0
2023-11-02,23.89,23.89,23.65,23.65,32512,23.7175801988826,23.7175801988826,23.4793123358549,23.4793123358549,32748.3526349199,0.0,1.0
2023-11-03,24.16,24.18,24.1,24.15,25345,23.9856315447887,24.005487200041,23.9260645790318,23.9757037171626,25529.25066228,0.0,1.0
2023-11-06,24.1044,24.11,24.01,24.11,336243,23.9304328231873,23.935992406658,23.8367141303964,23.935992406658,338687.387273111,0.0,1.0
2023-11-07,24.234,24.28,24.06,24.2399,131168,24.0590974692223,24.1047654763026,23.8863532685272,24.0649548875217,132121.552608796,0.0,1.0
2023-11-08,24.33,24.33,24.17,24.22,80181,24.1544046144333,24.1544046144333,23.9955593724149,24.0451985105456,80763.8921819795,0.0,1.0
2023-11-09,24.04,24.33,24.04,24.24,20655,23.8664976132749,24.1544046144333,23.8664976132749,24.065054165798,20805.1557478553,0.0,1.0
2023-11-10,24.48,24.51,24.13,24.13,18010,24.3033220288257,24.3331055117041,23.9558480619103,23.9558480619103,18140.9273792725,0.0,1.0
2023-11-13,24.58,24.59,24.45,24.5,10065,24.4026003050872,24.4125281327134,24.2735385459472,24.323177684078,10138.1695764785,0.0,1.0
2023-11-14,25.15,25.1994,25.0695,25.08,5769,24.968486479778,25.0175299482512,24.8885674673875,24.8989916863949,5810.9389256537,0.0,1.0
2023-11-15,25.09,25.31,25.09,25.1964,276914,24.9089195140211,25.1273317217965,24.9089195140211,25.0145515999634,278927.082970786,0.0,1.0
2023-11-16,25.04,25.09,24.9,25.09,54572,24.8592803758903,24.9089195140211,24.7202907891241,24.9089195140211,54968.7223176934,0.0,1.0
2023-11-17,25.125,25.169,25.1099,25.1099,14643,24.9436669107126,24.9873493522677,24.9286758909971,24.9286758909971,14749.4502839915,0.0,1.0
2023-11-20,25.34,25.42,25.16,25.16,9048,25.1571152046749,25.2365378256842,24.9784143074042,24.9784143074042,9113.77628693269,0.0,1.0
2023-11-21,25.36,25.43,25.26,25.2611,35585,25.1769708599272,25.2464656533103,25.0776925836657,25.0787846447046,35843.6924370579,0.0,1.0
2023-11-22,25.351,25.41,25.26,25.26,3787,25.1680358150637,25.226609998058,25.0776925836657,25.0776925836657,3814.53037119961,0.0,1.0
2023-11-24,25.45,25.45,25.35,25.35,1039,25.2663213085626,25.2663213085626,25.1670430323011,25.1670430323011,1046.55322304632,0.0,1.0
2023-11-27,25.43,25.43,25.3763,25.38,6870,25.2464656533103,25.2464656533103,25.1931532189579,25.1968265151795,6919.94287038324,0.0,1.0
2023-11-28,25.3698,25.46,25.28,25.375,13356,25.1867001310009,25.2762491361888,25.097548238918,25.1918626013665,13453.0941742123,0.0,1.0
2023-11-29,25.4243,25.61,25.41,25.5999,13330,25.2408067915634,25.4251665505811,25.226609998058,25.4151394446787,13426.9051618935,0.0,1.0
2023-11-30,25.6241,25.6241,25.4669,25.569,3312,25.439164787534,25.439164787534,25.2830993372508,25.3844624573139,3336.07726152973,0.0,1.0
2023-12-01,25.88,25.88,25.62,25.62,4851,25.6932178964873,25.6932178964873,25.4350943782072,25.4350943782072,4886.26533686012,0.0,1.0
2023-12-04,25.76,25.77,25.56,25.75,15504,25.5740839649734,25.5840117925996,25.3755274124503,25.5641561373473,15616.7094996247,0.0,1.0
2023-12-05,25.64,25.6699,25.55,25.6699,6948,25.4549500334596,25.4846342380618,25.3655995848242,25.4846342380618,6998.50990733954,0.0,1.0
2023-12-06,25.56,25.85,25.55,25.81,50703,25.3755274124503,25.6634344136088,25.3655995848242,25.6237231031042,51071.5958307193,0.0,1.0
2023-12-07,25.75,25.82,25.62,25.66,7649,25.5641561373473,25.6336509307303,25.4350943782072,25.4748056887119,7704.60597024182,0.0,1.0
2023-12-08,25.8701,25.9,25.68,25.68,14825,25.6833893471374,25.7130735517396,25.4946613439642,25.4946613439642,14932.7733702229,0.0,1.0
2023-12-11,26.24,26.25,26.0352,26.0352,14748,26.0506196910288,26.060547518655,25.8472977812452,25.8472977812452,14855.2136029712,0.0,1.0
2023-12-12,26.36,26.4,26.17,26.17,25969,26.1697536225427,26.2094649330473,25.9811248976457,25.9811248976457,26157.7869579304,0.0,1.0
2023-12-13,26.7669,26.85,26.3421,26.38,22277,26.5737169286509,26.6562171762242,26.1519828110918,26.189609277795,22438.9472086648,0.0,1.0
2023-12-14,27.13,27.13,26.97,27.01,56831,26.9341963497565,26.9341963497565,26.7753511077381,26.8150624182427,57244.144580313,0.0,1.0
2023-12-15,27.17,27.2,27.04,27.15,6933,26.9739076602612,27.0036911431396,26.8448459011212,26.9540520050089,6983.40086177102,0.0,1.0
2023-12-18,27.22,27.22,27.14,27.16,6110,27.0235467983919,27.0235467983919,26.9441241773827,26.963979832635,6154.41789491144,0.0,1.0
2023-12-19,27.43,27.4599,27.348,27.3621,7416,27.2320311785412,27.2617153831434,27.1506229920067,27.1646212289596,7469.91212907744,0.0,1.0
2023-12-20,26.89,27.41,26.89,27.35,11362,26.6959284867288,27.2121755232889,26.6959284867288,27.1526085575319,11444.5983833034,0.0,1.0
2023-12-21,27.3,27.3,27.05,27.24,13162,27.1029694194012,27.1029694194012,26.8547737287473,27.0434024536442,13257.6838515261,0.0,1.0
2023-12-22,27.16,27.28,27.13,27.235,7391,27.0129240228319,27.1322742026088,26.9830864778877,27.0875178851925,7431.24142467252,0.0493,1.0
2023-12-26,27.4,27.41,27.28,27.29,4771,27.2516243823857,27.2615702307004,27.1322742026088,27.1422200509236,4796.97643581552,0.0,1.0
2023-12-27,27.3332,27.4,27.3092,27.37,18171,27.1851861156432,27.2516243823857,27.1613160796879,27.2217868374415,18269.9347757711,0.0,1.0
2023-12-28,27.32,27.4,27.28,27.39,3631,27.1720575958678,27.2516243823857,27.1322742026088,27.2416785340709,3650.76953226706,0.0,1.0
2023-12-29,27.23,27.295,27.15,27.27,7726,27.0825449610351,27.1471929750809,27.0029781745172,27.1223283542941,7768.06538317141,0.0,1.0
2024-01-02,26.9091,27.03,26.81,26.99,12204,26.7633826886151,26.8836279947403,26.6648193318161,26.8438446014814,12270.4465358819,0.0,1.0
2024-01-03,26.59,26.751,26.56,26.69,18287,26.4460106688918,26.6061388267591,26.4161731239476,26.5454691520392,18386.5663554304,0.0,1.0
2024-01-04,26.4976,26.73,26.4976,26.6795,15310,26.3541110304636,26.5852525452982,26.3541110304636,26.5350260113087,15393.3576257254,0.0,1.0
2024-01-05,26.4636,26.6006,26.41,26.52,17615,26.3202951461935,26.4565532681054,26.2669853992265,26.3763897306886,17710.9075491282,0.0,1.0
2024-01-08,26.89,26.89,26.63,26.7,21574,26.744386118334,26.744386118334,26.4857940621508,26.5554150003539,21691.4629273285,0.0,1.0
2024-01-09,26.84,26.84,26.7,26.7,144061,26.6946568767603,26.6946568767603,26.5554150003539,26.5554150003539,144845.362045697,0.0,1.0
2024-01-10,26.98,26.98,26.8192,26.92,12268,26.8338987531666,26.8338987531666,26.6739695122656,26.7742236632782,12334.794993625,0.0,1.0
2024-01-11,27.11,27.11,26.79,27.03,12355,26.9631947812582,26.9631947812582,26.6449276351866,26.8836279947403,12422.2686783695,0.0,1.0
2024-01-12,27.04,27.28,26.9,27.28,38953,26.8935738430551,27.1322742026088,26.7543319666487,27.1322742026088,39165.085538529,0.0,1.0
2024-01-16,27.02,27.02,26.86,26.93,34235,26.8736821464256,26.8736821464256,26.7145485733898,26.7841695115929,34421.397669282,0.0,1.0
2024-01-17,26.85,26.85,26.7062,26.75,296147,26.704602725075,26.704602725075,26.5615814263091,26.6051442419276,297759.417425584,0.0,1.0
2024-01-18,27.08,27.25,26.8201,26.88,75849,26.933357236314,27.1024366576646,26.674864638614,26.7344402700192,76261.9714274098,0.0,1.0
2024-01-19,27.41,27.41,27.08,27.08,7696,27.2615702307004,27.2615702307004,26.933357236314,26.933357236314,7737.90204360435,0.0,1.0
2024-01-22,27.66,27.67,27.56,27.61,11494,27.5102164385689,27.5201622868837,27.4107579554215,27.4604871969952,11556.5808327947,0.0,1.0
2024-01-23,27.66,27.66,27.5153,27.6,3484,27.5102164385689,27.5102164385689,27.3663000134546,27.4505413486805,3502.96916838845,0.0,1.0
2024-01-24,27.85,28.0,27.82,27.91,44295,27.699187556549,27.84837528127,27.6693500116047,27.7588626464374,44536.170870771,0.0,1.0
2024-01-25,28.0,28.09,27.78,28.08,716403,27.84837528127,27.9378879161027,27.6295666183458,27.927942067788,720303.565195464,0.0,1.0
2024-01-26,27.81,27.9604,27.79,27.91,12956,27.65940416329,27.8089897219437,27.6395124666605,27.7588626464374,13026.540914363,0.0,1.0
2024-01-29,28.1306,28.16,27.83,27.92,125681,27.9782680602605,28.0075088543059,27.6792958599195,27.7688084947521,126365.289337609,0.0,1.0
2024-01-30,28.26,28.26,28.06,28.21,93644,28.1069673374533,28.1069673374533,27.9080503711585,28.0572380958796,94153.8590139402,0.0,1.0
2024-01-31,27.77,28.06,27.77,28.05,42519,27.619620770031,27.9080503711585,27.619620770031,27.8981045228437,42750.5011684009,0.0,1.0
2024-02-01,28.04,28.05,27.71,27.953,60918,27.888158674529,27.8981045228437,27.5599456801426,27.8016297941908,61249.6773248816,0.0,1.0
2024-02-02,28.26,28.359,28.0,28.0,42268,28.1069673374533,28.2054312357692,27.84837528127,27.84837528127,42498.1345606897,0.0,1.0
2024-02-05,28.29,28.33,28.12,28.12,211370,28.1368048823975,28.1765882756564,27.9677254610469,27.9677254610469,212520.836143016,0.0,1.0
2024-02-06,28.26,28.35,28.1103,28.35,101827,28.1069673374533,28.1964799722859,27.9580779881816,28.1964799722859,102381.412603183,0.0,1.0
2024-02-07,28.7113,28.8099,28.5212,28.65,47039,28.5558234718975,28.6538895362808,28.3667528954343,28.4948554217281,47295.1109965052,0.0,1.0
2024-02-08,28.8957,28.9486,28.79,28.81,28165,28.7392249148212,28.7918384524062,28.6340972981345,28.6539889947639,28318.3486302126,0.0,1.0
2024-02-09,29.1697,29.21,29.0,29.05,38677,29.0117411586451,29.0518229273535,28.842960112744,28.8926893543177,38887.5828145121,0.0,1.0
2024-02-12,29.205,29.41,29.205,29.24,38670,29.0468500031961,29.2507398936483,29.0468500031961,29.0816604722977,38880.5447019465,0.0,1.0
2024-02-13,28.66,28.87,28.51,28.69,37495,28.5048012700428,28.7136640846524,28.3556135453218,28.5346388149871,37699.1472355698,0.0,1.0
2024-02-14,29.16,29.16,28.8799,28.99,111123,29.0020936857798,29.0020936857798,28.723510474484,28.8330142644292,111728.026090364,0.0,1.0
2024-02-15,29.385,29.45,29.2799,29.32,81889,29.2258752728614,29.2905232869072,29.1213444070735,29.1612272588156,82334.8571269122,0.0,1.0
2024-02-16,29.16,29.47,29.13,29.3601,45348,29.0020936857798,29.3104149835367,28.9722561408356,29.2011101105577,45594.904089575,0.0,1.0
2024-02-20,28.83,28.95,28.6721,28.95,47751,28.6738806913934,28.7932308711703,28.5168357465037,28.7932308711703,48010.9875888969,0.0,1.0
2024-02-21,28.68,28.68,28.4001,28.59,29373,28.5246929666723,28.5246929666723,28.2463086723428,28.4351803318397,29532.9257701131,0.0,1.0
2024-02-22,29.3,29.35,29.1,29.2,51287,29.1413355621862,29.1910648037599,28.9424185958914,29.0418770790388,51566.2398792015,0.0,1.0
2024-02-23,29.235,29.34,29.17,29.34,65856,29.0766875481404,29.1811189554451,29.0120395340945,29.1811189554451,66214.5630176204,0.0,1.0
2024-02-26,29.44,29.5,29.3984,29.4203,144895,29.2805774385925,29.3402525284809,29.2392027096032,29.2609841174125,145683.902885661,0.0,1.0
2024-02-27,29.47,29.59,29.3449,29.59,72269,29.3104149835367,29.4297651633136,29.1859924211193,29.4297651633136,72662.4795724067,0.0,1.0
2024-02-28,29.35,29.44,29.29,29.38,23521,29.1910648037599,29.2805774385925,29.1313897138714,29.2209023487041,23649.0636652309,0.0,1.0
2024-02-29,29.53,29.5725,29.35,29.555,20722,29.3700900734252,29.4123599287628,29.1910648037599,29.394954694212,20834.8240836238,0.0,1.0
2024-03-01,29.98,29.98,29.61,29.68,130947,29.8176532475884,29.8176532475884,29.4496568599431,29.5192777981463,131659.960876281,0.0,1.0
2024-03-04,29.81,30.03,29.7739,29.94,42986,29.6485738262379,29.8673824891621,29.6126693138217,29.7778698543295,43220.0438209947,0.0,1.0
2024-03-05,29.44,29.69,29.25,29.66,110849,29.2805774385925,29.529223646461,29.0916063206125,29.4993861015168,111452.534255652,0.0,1.0
2024-03-06,29.68,29.78,29.56,29.6412,63660,29.5192777981463,29.6187362812936,29.3999276183694,29.4806879066851,64006.6065613112,0.0,1.0
2024-03-07,30.11,30.17,29.89,29.89,55100,29.94694927568,30.0066243655685,29.7281406127558,29.7281406127558,55400.0003381756,0.0,1.0
2024-03-08,29.84,30.29,29.755,30.2,45823,29.6784113711821,30.1259745453453,29.5938716605068,30.0364619105127,46072.4902993869,0.0,1.0
2024-03-11,29.81,29.81,29.503,29.78,28799,29.6485738262379,29.6485738262379,29.3432362829754,29.6187362812936,28955.8005397299,0.0,1.0
2024-03-12,30.1,30.14,29.73,29.97,102179,29.9370034273653,29.9767868206243,29.5690070397199,29.8077073992737,102735.32912077,0.0,1.0
2024-03-13,30.04,30.19,29.986,30.19,49810,29.8773283374769,30.026516062198,29.8236207565773,30.026516062198,50081.1981278497,0.0,1.0
2024-03-14,29.82,30.13,29.66,30.13,39125,29.6585196745526,29.9668409723095,29.4993861015168,29.9668409723095,39338.0220187136,0.0,1.0
2024-03-15,29.7,29.73,29.5771,29.65,86329,29.5391694947757,29.5690070397199,29.4169350189876,29.489440253202,86799.0313828378,0.0,1.0
2024-03-18,29.99,30.07,29.86,29.98,75479,29.8275990959032,29.9071658824211,29.6983030678116,29.8176532475884,75889.9569060825,0.0,1.0
2024-03-19,30.14,30.14,29.775,29.97,44862,29.9767868206243,29.9767868206243,29.6137633571363,29.8077073992737,45106.2579885885,0.0,1.0
2024-03-20,30.49,30.5,30.09,30.18,49753,30.3248915116401,30.3348373599549,29.9270575790506,30.0165702138832,50023.8877826724,0.0,1.0
2024-03-21,30.76,30.899,30.67,30.76,286038,30.6142162391159,30.7525574633434,30.5246427845801,30.6142162391159,287400.102334094,0.0209,1.0
2024-03-22,30.58,30.82,30.52,30.82,64628,30.4350693300444,30.6739318754731,30.3753536936872,30.6739318754731,64935.7561360652,0.0,1.0
2024-03-25,30.555,30.63,30.475,30.48,74636,30.4101878148955,30.484832360342,30.3305669664193,30.3355432694491,74991.4138604223,0.0,1.0
2024-03-26,30.48,30.85,30.41,30.85,56179,30.3355432694491,30.7037896936517,30.2658750270323,30.7037896936517,56446.5223118154,0.0,1.0
2024-03-27,30.7,30.71,30.37,30.71,531615,30.5545006027587,30.5644532088183,30.2260646027942,30.5644532088183,534146.530888692,0.0,1.0
2024-03-28,30.71,30.76,30.615,30.68,151366,30.5644532088183,30.6142162391159,30.4699034512527,30.5345953906397,152086.799271084,0.0,1.0
2024-04-01,30.71,31.29,30.625,31.29,403678,30.5644532088183,31.141704360271,30.4798560573122,31.141704360271,405600.29964558,0.0,1.0
2024-04-02,30.39,30.45,30.16,30.45,134781,30.2459698149133,30.3056854512705,30.0170598755441,30.3056854512705,135422.822116962,0.0,1.0
2024-04-03,30.62,30.63,30.38,30.38,131249,30.4748797542825,30.484832360342,30.2360172088537,30.2360172088537,131874.002864121,0.0,1.0
2024-04-04,30.23,30.9489,30.2,30.94,401473,30.0867281179608,30.8022209675804,30.0568702997822,30.7933631481875,403384.799517462,0.0,1.0
2024-04-05,30.59,30.66,30.323,30.34,178339,30.4450219361039,30.5146901785206,30.1792873543144,30.1962067846156,179188.243695453,0.0,1.0
2024-04-08,30.61,30.74,30.54,30.74,49772,30.4649271482229,30.5943110269968,30.3952589058062,30.5943110269968,50009.0124157369,0.0,1.0
2024-04-09,30.61,30.8287,30.3,30.82,129727,30.4649271482229,30.6825906427449,30.1563963603775,30.6739318754731,130344.75515664,0.0,1.0
2024-04-10,30.29,30.38,30.09,30.26,102512,30.146443754318,30.2360172088537,29.9473916331274,30.1165859361394,103000.158337258,0.0,1.0
2024-04-11,30.4845,30.55,30.1101,30.39,74116,30.3400219421758,30.4052115118658,29.967396371307,30.2459698149133,74468.9376397323,0.0,1.0
2024-04-12,29.94,30.29,29.77,30.29,160389,29.7981025422344,30.146443754318,29.6289082392224,30.146443754318,161152.766462019,0.0,1.0
2024-04-15,29.5,30.24,29.39,30.24,554753,29.3601878756151,30.0966807240203,29.2507092089602,30.0966807240203,557394.71318547,0.0,1.0
2024-04-16,29.44,29.58,29.285,29.47,188349,29.3004722392579,29.4398087240913,29.1462068453352,29.3303300574365,189245.910943736,0.0,1.0
2024-04-17,29.12,29.5,29.08,29.48,166717,28.9819888453529,29.3601878756151,28.9421784211148,29.340282663496,167510.900163031,0.0,1.0
2024-04-18,28.99,29.32,28.92,29.32,300623,28.852604966579,29.1810409665435,28.7829367241623,29.1810409665435,302054.555562486,0.0,1.0
2024-04-19,28.64,29.03,28.48,28.9,651685,28.5042637544954,28.8924153908171,28.3450220575429,28.7630315120432,654788.299769941,0.0,1.0
2024-04-22,28.84,29.03,28.56,28.79,137798,28.703315875686,28.8924153908171,28.4246429060192,28.6535528453884,138454.188958927,0.0,1.0
2024-04-23,29.16,29.1998,28.81,28.81,368520,29.021799269591,29.061410641708,28.6734580575075,28.6734580575075,370274.878555159,0.0,1.0
2024-04-24,29.23,29.45,29.025,29.23,315492,29.0914675120077,29.3104248453174,28.8874390877874,29.0914675120077,316994.361188332,0.0,1.0
2024-04-25,29.2,29.23,28.66,28.8,128400,29.0616096938291,29.0914675120077,28.5241689666145,28.6635054514479,129011.436031918,0.0,1.0
2024-04-26,29.41,29.51,29.29,29.29,57184,29.2706144210793,29.3701404816746,29.1511831483649,29.1511831483649,57456.3080844952,0.0,1.0
2024-04-29,29.53,29.65,29.34,29.6,475069,29.3900456937937,29.509476966508,29.2009461786626,29.4597139362104,477331.260936503,0.0,1.0
2024-04-30,28.91,29.53,28.91,29.53,88727,28.7729841181028,29.3900456937937,28.7729841181028,29.3900456937937,89149.5146791585,0.0,1.0
2024-05-01,28.67,29.18,28.595,28.81,291458,28.534121572674,29.0417044817101,28.4594770272275,28.6734580575075,292845.912172825,0.0,1.0
2024-05-02,28.94,29.03,28.55,28.84,91238,28.8028419362814,28.8924153908171,28.4146902999597,28.703315875686,91672.4719679135,0.0,1.0
2024-05-03,29.26,29.36,29.1,29.28,294786,29.1213253301863,29.2208513907816,28.9620836332338,29.1412305423054,296189.759985241,0.0,1.0
2024-05-06,29.7,29.7,29.41,29.44,889483,29.5592399968057,29.5592399968057,29.2706144210793,29.3004722392579,893718.685015406,0.0,1.0
2024-05-07,29.68,29.81,29.61,29.71,177652,29.5393347846866,29.6687186634605,29.4696665422699,29.5691926028652,178497.972226965,0.0,1.0
2024-05-08,29.65,29.73,29.55,29.59,349518,29.509476966508,29.5890978149843,29.4099509059127,29.4497613301508,351182.39173679,0.0,1.0
2024-05-09,29.73,29.77,29.57,29.67,133580,29.5890978149843,29.6289082392224,29.4298561180318,29.5293821786271,134216.10299956,0.0,1.0
2024-05-10,29.8,30.01,29.7599,30.01,282319,29.658766057401,29.8677707846511,29.6188561071023,29.8677707846511,283663.392594198,0.0,1.0
2024-05-13,29.73,29.97,29.66,29.97,196202,29.5890978149843,29.827960360413,29.5194295725675,29.827960360413,197136.306638118,0.0,1.0
2024-05-14,29.92,29.94,29.715,29.81,109341,29.7781973301153,29.7981025422344,29.574168905895,29.6687186634605,109861.677781666,0.0,1.0
2024-05-15,30.41,30.41,30.086,30.17,185300,30.2658750270323,30.2658750270323,29.9434105907035,30.0270124816036,186182.391718959,0.0,1.0
2024-05-16,30.18,30.39,30.18,30.36,103318,30.0369650876631,30.2459698149133,30.0369650876631,30.2161119967347,103809.996479328,0.0,1.0
2024-05-17,30.26,30.29,30.12,30.2,68869,30.1165859361394,30.146443754318,29.977249451306,30.0568702997822,69196.9516205774,0.0,1.0
2024-05-20,30.44,30.48,30.28,30.29,72583,30.2957328452109,30.3355432694491,30.1364911482584,30.146443754318,72928.6375506596,0.0,1.0
2024-05-21,30.41,30.4599,30.29,30.36,101065,30.2658750270323,30.3155385312694,30.146443754318,30.2161119967347,101546.267776992,0.0,1.0
2024-05-22,30.37,30.51,30.2109,30.45,139417,30.2260646027942,30.3654010876276,30.0677186403871,30.3056854512705,140080.898576806,0.0,1.0
2024-05-23,30.12,30.56,30.055,30.56,144168,29.977249451306,30.4151641179253,29.912557511919,30.4151641179253,144854.522662379,0.0,1.0
2024-05-24,30.33,30.4,30.1436,30.26,202775,30.1862541785561,30.2559224209728,30.0007376016064,30.1165859361394,203740.607020032,0.0,1.0
2024-05-28,30.32,30.4098,30.13,30.4,357062,30.1763015724966,30.2656759749111,29.9872020573655,30.2559224209728,358762.315984646,0.0,1.0
2024-05-29,29.96,30.04,29.89,30.03,171706,29.8180077543535,29.8976286028297,29.7483395119368,29.8876759967702,172523.657595767,0.0,1.0
2024-05-30,29.82,29.95,29.7475,29.84,65592,29.67867126952,29.8080551482939,29.6065148755884,29.6985764816391,65904.3466682676,0.0,1.0
2024-05-31,30.01,30.02,29.43,29.94,155108,29.8677707846511,29.8777233907106,29.2905196331983,29.7981025422344,155846.618536127,0.0,1.0
2024-06-03,29.79,30.7,29.49,30.14,104060,29.6488134513414,30.5545006027587,29.3502352695555,29.997154663425,104555.529855774,0.0,1.0
2024-06-04,29.66,29.73,29.485,29.73,167900,29.5194295725675,29.5890978149843,29.3452589665258,29.5890978149843,168699.533565101,0.0,1.0
2024-06-05,30.14,30.1484,29.74,29.89,209052,29.997154663425,30.005514852515,29.5990504210438,29.7483395119368,210047.497860938,0.0,1.0
2024-06-06,30.03,30.17,29.951,30.17,236334,29.8876759967702,30.0270124816036,29.8090504088999,30.0270124816036,237459.413731832,0.0,1.0
2024-06-07,29.89,30.1,29.87,29.9,80210,29.7483395119368,29.9573442391869,29.7284342998177,29.7582921179963,80591.9570414339,0.0,1.0
2024-06-10,30.16,30.18,29.768,29.85,208969,30.0170598755441,30.0369650876631,29.6269177180105,29.7085290876986,209964.10261802,0.0,1.0
2024-06-11,30.1,30.1199,29.8703,30.1,275252,29.9573442391869,29.9771499252454,29.7287328779995,29.9573442391869,276562.739802628,0.0,1.0
2024-06-12,30.41,30.56,30.3127,30.51,122763,30.2658750270323,30.4151641179253,30.1690361700731,30.3654010876276,123347.592847246,0.0,1.0
2024-06-13,30.49,30.53,30.285,30.52,203558,30.3454958755086,30.3853062997467,30.1414674512882,30.3753536936872,204527.335636956,0.0,1.0
2024-06-14,30.45,30.46,30.25,30.34,169122,30.3056854512705,30.31563805733,30.1066333300798,30.1962067846156,169927.352683723,0.0,1.0
2024-06-17,30.89,30.95,30.39,30.39,105253,30.7436001178898,30.803315754247,30.2459698149133,30.2459698149133,105754.210877472,0.0,1.0
2024-06-18,30.99,30.99,30.85,30.89,83000,30.8431261784851,30.8431261784851,30.7037896936517,30.7436001178898,83395.2429178285,0.0,1.0
2024-06-20,30.66,31.01,30.585,31.01,136550,30.5146901785206,30.8630313906042,30.4400456330741,30.8630313906042,137200.246029271,0.0,1.0
2024-06-21,30.64,30.7,30.432,30.65,170099,30.4947849664015,30.5545006027587,30.2877707603633,30.5047375724611,170909.005121442,0.0,1.0
2024-06-24,30.5,30.73,30.5,30.63,91206,30.3554484815681,30.5843584209373,30.3554484815681,30.484832360342,91640.319585102,0.0,1.0
2024-06-25,30.65,30.65,30.4521,30.55,170903,30.5047375724611,30.5047375724611,30.307775498543,30.4052115118658,171716.833739586,0.0,1.0
2024-06-26,30.59,30.6099,30.45,30.55,103956,30.4450219361039,30.4648276221624,30.3056854512705,30.4052115118658,104451.034611636,0.0,1.0
2024-06-27,30.65,30.67,30.536,30.57,861064,30.5181735906414,30.5380875701459,30.4046639074658,30.4385176726234,864783.455065383,0.0135,1.0
2024-06-28,30.51,30.79,30.35,30.59,191042,30.37877573411,30.6575714471729,30.219463898074,30.4584316521279,191867.225691238,0.0,1.0
2024-07-01,30.42,30.63,30.2123,30.63,177930,30.2891628263397,30.4982596111369,30.0823561491855,30.4982596111369,178698.587050189,0.0,1.0
2024-07-02,30.59,30.6,30.33,30.4,322961,30.4584316521279,30.4683886418802,30.1995499185695,30.2692488468352,324356.063464936,0.0,1.0
2024-07-03,30.77,30.78,30.6,30.61,136635,30.6376574676684,30.6476144574207,30.4683886418802,30.4783456316324,137225.209023787,0.0,1.0
2024-07-05,30.85,30.87,30.6501,30.84,126042,30.7173133856864,30.7372273651909,30.518273160539,30.7073563959342,126586.451463946,0.0,1.0
2024-07-08,30.84,30.89,30.75,30.77,169701,30.7073563959342,30.7571413446954,30.6177434881639,30.6376574676684,170434.041033013,0.0,1.0
2024-07-09,30.8,30.942,30.78,30.9,391312,30.6675284369252,30.8089176914071,30.6476144574207,30.7670983344476,393002.312683545,0.0,1.0
2024-07-10,31.05,31.09,30.7001,30.85,211363,30.9164531807314,30.9562811397404,30.5680581093002,30.7173133856864,212276.004353897,0.0,1.0
2024-07-11,30.95,31.26,30.88,31.19,347504,30.8168832832089,31.1255499655286,30.7471843549431,31.0558510372629,349005.079493557,0.0,1.0
2024-07-12,31.29,31.47,31.01,31.07,201575,31.1554209347853,31.3346467503258,30.8766252217224,30.9363671602359,202445.724074871,0.0,1.0
2024-07-15,31.4041,31.66,31.35,31.41,680727,31.2690301878585,31.5238295556185,31.2151628732988,31.2749048118123,683667.470729577,0.0,1.0
2024-07-16,31.79,31.8,31.49,31.55,223761,31.6532704223978,31.66322741215,31.3545607298303,31.4143026683438,224727.558798051,0.0,1.0
2024-07-17,30.97,31.47,30.96,31.47,254855,30.8367972627134,31.3346467503258,30.8268402729611,31.3346467503258,255955.872549181,0.0,1.0
2024-07-18,30.91,31.35,30.75,31.16,474424,30.7770553241999,31.2151628732988,30.6177434881639,31.0259800680061,476473.323569373,0.0,1.0
2024-07-19,30.54,30.95,30.5025,30.95,96369,30.4086467033667,30.8168832832089,30.3713079917958,30.8168832832089,96785.2758693846,0.0,1.0
2024-07-22,30.87,30.87,30.5866,30.83,240129,30.7372273651909,30.7372273651909,30.4550462756122,30.6973994061819,241166.262068087,0.0,1.0
2024-07-23,30.69,30.875,30.66,30.77,175755,30.5580015496504,30.742205860067,30.5281305803937,30.6376574676684,176514.191912583,0.0,1.0
2024-07-24,30.03,30.55,29.99,30.45,186719,29.900840226002,30.4186036931189,29.861012266993,30.3190337955965,187525.552045322,0.0,1.0
2024-07-25,30.09,30.59,30.005,30.13,200977,29.9605821645155,30.4584316521279,29.8759477516214,30.0004101235245,201845.14095198,0.0,1.0
2024-07-26,30.22,30.4,30.05,30.18,143207,30.0900230312947,30.2692488468352,29.9207542055065,30.0501950722858,143825.597457969,0.0,1.0
2024-07-29,30.22,30.42,30.1795,30.4,81300,30.0900230312947,30.2891628263397,30.0496972227981,30.2692488468352,81651.1837642913,0.0,1.0
2024-07-30,30.14,30.43,29.985,30.37,181290,30.0103671132768,30.299119816092,29.8560337721169,30.2393778775785,182073.100917938,0.0,1.0
2024-07-31,30.71,30.88,30.49,30.82,106120,30.5779155291549,30.7471843549431,30.3588617546055,30.6874424164297,106578.396323082,0.0,1.0
2024-08-01,30.12,30.92,29.925,30.82,365347,29.9904531337723,30.7870123139521,29.7962918336034,30.6874424164297,366925.154178751,0.0,1.0
2024-08-02,29.4085,29.67,29.15,29.67,167213,29.2820133128998,29.5423885949211,29.0246251278042,29.5423885949211,167935.293859513,0.0,1.0
2024-08-05,28.78,29.09,28.31,28.53,172728,28.656216506971,28.9648831892907,28.1882379886153,28.4072917631648,173474.116472798,0.0,1.0
2024-08-06,29.0,29.42,28.79,28.89,136889,28.8752702815204,29.2934638511149,28.6661734967232,28.7657433942457,137480.306203076,0.0,1.0
2024-08-07,28.77,29.55,28.73,29.49,135410,28.6462595172187,29.4229047178941,28.6064315582097,29.3631627793806,135994.917509504,0.0,1.0
2024-08-08,29.53,29.53,28.99,28.99,388330,29.4029907383896,29.4029907383896,28.8653132917682,28.8653132917682,390007.431625919,0.0,1.0
2024-08-09,29.58,29.6787,29.34,29.41,126034,29.4527756871509,29.5510511760055,29.2138079330969,29.2835068613626,126578.416907117,0.0,1.0
2024-08-12,29.59,29.73,29.43,29.64,433321,29.4627326769031,29.6021305334346,29.3034208408671,29.5125176256643,435192.774906844,0.0,1.0
2024-08-13,29.89,29.92,29.6,29.66,225319,29.7614423694706,29.7913133387273,29.4726896666553,29.5324316051688,226292.288740299,0.0,1.0
2024-08-14,30.01,30.08,29.8,29.97,102841,29.8809262464975,29.9506251747633,29.6718294617003,29.8410982874885,103285.232343216,0.0,1.0
2024-08-15,30.67,30.68,30.33,30.33,250903,30.5380875701459,30.5480445598982,30.1995499185695,30.1995499185695,251986.801476162,0.0,1.0
2024-08-16,30.61,30.6742,30.4767,30.51,110575,30.4783456316324,30.5422695058419,30.345618958235,30.37877573411,111052.640156661,0.0,1.0
2024-08-19,30.93,30.93,30.63,30.69,116857,30.7969693037044,30.7969693037044,30.4982596111369,30.5580015496504,117361.775905827,0.0,1.0
2024-08-20,30.79,30.95,30.73,30.95,69173,30.6575714471729,30.8168832832089,30.5978295086594,30.8168832832089,69471.7999326853,0.0,1.0
2024-08-21,30.98,31.0264,30.83,30.88,130633,30.8467542524656,30.8929546849161,30.6973994061819,30.7471843549431,131197.2827636,0.0,1.0
2024-08-22,30.72,31.07,30.66,31.07,93015,30.5878725189072,30.9363671602359,30.5281305803937,30.9363671602359,93416.7879192562,0.0,1.0
2024-08-23,31.14,31.17,30.91,31.05,264967,31.0060660885016,31.0359370577584,30.7770553241999,30.9164531807314,266111.552379741,0.0,1.0
2024-08-26,31.07,31.305,31.02,31.25,120243,30.9363671602359,31.1703564194137,30.8865822114746,31.1155929757763,120762.402083267,0.0,1.0
2024-08-27,31.12,31.12,30.938,30.98,98055,30.9861521089971,30.9861521089971,30.8049348955062,30.8467542524656,98478.5587208803,0.0,1.0
2024-08-28,30.86,30.99,30.665,30.92,99297,30.7272703754386,30.8567112422179,30.5331090752698,30.7870123139521,99725.9236684235,0.0,1.0
2024-08-29,31.01,31.2701,30.94,31.03,108520,30.8766252217224,31.1356065251784,30.8069262934566,30.8965392012269,108988.763371474,0.0,1.0
2024-08-30,31.26,31.3,30.865,31.17,73786,31.1255499655286,31.1653779245376,30.7322488703148,31.0359370577584,74104.726263616,0.0,1.0
2024-09-03,30.43,31.07,30.33,31.07,140551,30.299119816092,30.9363671602359,30.1995499185695,30.9363671602359,141158.124591081,0.0,1.0
2024-09-04,30.26,30.4726,30.21,30.24,144930,30.1298509903037,30.3415365924365,30.0800660415425,30.1099370107992,145556.040134794,0.0,1.0
2024-09-05,30.03,30.22,29.8553,30.22,190794,29.900840226002,30.0900230312947,29.7268916150303,30.0900230312947,191618.154429572,0.0,1.0
2024-09-06,29.56,30.12,29.5,30.04,79474,29.4328617076464,29.9904531337723,29.3731197691329,29.9107972157543,79817.2961683058,0.0,1.0
2024-09-09,29.91,30.04,29.75,29.79,125287,29.781356348975,29.9107972157543,29.6220445129391,29.6618724719481,125828.190163306,0.0,1.0
2024-09-10,29.89,29.99,29.6001,29.99,101007,29.7614423694706,29.861012266993,29.4727892365529,29.861012266993,101443.310190403,0.0,1.0
2024-09-11,30.16,30.21,29.3199,29.9,331197,30.0302810927813,30.0800660415425,29.1937943836949,29.7713993592228,332627.639719334,0.0,1.0
2024-09-12,30.37,30.38,30.05,30.2,128441,30.2393778775785,30.2493348673307,29.9207542055065,30.0701090517903,128995.814192734,0.0,1.0
2024-09-13,30.65,30.7,30.44,30.44,71057,30.5181735906414,30.5679585394027,30.3090768058442,30.3090768058442,71363.9380656733,0.0,1.0
2024-09-16,30.79,30.79,30.56,30.68,200040,30.6575714471729,30.6575714471729,30.4285606828712,30.5480445598982,200904.093483503,0.0,1.0
2024-09-17,30.92,31.06,30.8186,30.88,78335,30.7870123139521,30.9264101704836,30.6860484378643,30.7471843549431,78673.3761399232,0.0,1.0
2024-09-18,30.73,32.0,30.7,30.99,87933,30.5978295086594,31.862367207195,30.5679585394027,30.8567112422179,88312.8356942856,0.0,1.0
2024-09-19,31.34,31.54,31.1472,31.34,111282,31.2052058835466,31.4043456785915,31.0132351211232,31.2052058835466,111762.694116333,0.0,1.0
2024-09-20,31.15,31.23,30.99,31.23,84461,31.0160230782539,31.0956789962718,30.8567112422179,31.0956789962718,84825.8380309444,0.0,1.0
2024-09-23,31.29,31.315,31.2,31.2,71738,31.1554209347853,31.180313409166,31.0658080270151,31.0658080270151,72047.8797156546,0.0,1.0
2024-09-24,31.36,31.36,31.1832,31.33,146390,31.2251198630511,31.2251198630511,31.0490802842313,31.1952488937943,147022.346755899,0.0,1.0
2024-09-25,31.07,31.2796,31.02362,31.24,188690,30.9363671602359,31.145065665443,30.8901866417649,31.1056359860241,189505.065983814,0.0,1.0
2024-09-26,31.21,31.32,31.04,31.32,126203,31.0966746952471,31.2062752789214,30.927291975023,31.2062752789214,126662.920347622,0.021,1.0
2024-09-27,31.18,31.2999,31.11,31.28,1978715,31.0667836269722,31.1862482631773,30.9970378009976,31.1664205212217,1985926.01155001,0.0,1.0
2024-09-30,31.22,31.22,30.88,31.12,253572,31.106638384672,31.106638384672,30.7678729442239,31.0070014904226,254496.089937539,0.0,1.0
2024-10-01,31.1,31.235,30.8921,31.19,361863,30.9870741115727,31.1215839188094,30.7799290084281,31.0767473163972,363181.733760304,0.0,1.0
2024-10-02,31.15,31.19,30.94,31.06,359431,31.0368925586974,31.0767473163972,30.8276550807736,30.9472193538729,360740.870846701,0.0,1.0
2024-10-03,31.17,31.22,30.995,31.03,219664,31.0568199375473,31.106638384672,30.8824553726108,30.9173282855981,220464.519347718,0.0,1.0
2024-10-04,31.59,31.63,31.31,31.53,369960,31.4752948933949,31.5151496510947,31.1963115894965,31.4155127568452,371308.241577509,0.0,1.0
2024-10-07,31.18,31.56,31.08,31.45,201251,31.0667836269722,31.4454038251201,30.9671467327228,31.3358032414457,201984.417033504,0.0,1.0
2024-10-08,31.36,31.39,31.135,31.24,183760,31.2461300366212,31.276021104896,31.02194702456,31.1265657635219,184429.674754792,0.0,1.0
2024-10-09,31.71,31.73,31.305,31.32,354476,31.5948591664942,31.6147865453441,31.191329744784,31.2062752789214,355767.813389094,0.0,1.0
2024-10-10,31.75,31.8184,31.55,31.66,253550,31.634713924194,31.7028655598606,31.4354401356951,31.5450407193695,254474.009763156,0.0,1.0
2024-10-11,31.93,32.01,31.73,31.73,253992,31.814060333843,31.8937698492425,31.6147865453441,31.6147865453441,254917.620539395,0.0,1.0
2024-10-14,32.16,32.17,31.94,32.01,214115,32.0432251906166,32.0531888800416,31.8240240232679,31.8937698492425,214895.297181772,0.0,1.0
2024-10-15,31.66,32.1,31.59,32.05,173534,31.5450407193695,31.983443054067,31.4752948933949,31.9336246069423,174166.408243895,0.0,1.0
2024-10-16,31.78,31.8,31.615,31.7,232565,31.6646049924688,31.6845323713187,31.5002041169573,31.5848954770693,233412.534334721,0.0,1.0
2024-10-17,31.97,32.06,31.89,32.05,176489,31.8539150915427,31.9435882963672,31.7742055761432,31.9336246069423,177132.177121237,0.0,1.0
2024-10-18,32.04,32.095,31.9399,32.05,169822,31.9236609175173,31.9784612093545,31.8239243863737,31.9336246069423,170440.880638922,0.0,1.0
2024-10-21,31.88,32.0489,31.76,32.0,110901,31.7642418867182,31.9325286011055,31.6446776136189,31.8838061598176,111305.155420011,0.0,1.0
2024-10-22,31.65,31.7,31.5499,31.68,264764,31.5350770299446,31.5848954770693,31.4353404988009,31.5649680982194,265728.876832705,0.0,1.0
2024-10-23,31.42,31.61,31.23,31.51,268058,31.3059121731709,31.4952222722448,31.1166020740969,31.3955853779954,269034.881124402,0.0,1.0
2024-10-24,31.45,31.52,31.34,31.52,90991,31.3358032414457,31.4055490674203,31.2262026577713,31.4055490674203,91322.5976034682,0.0,1.0
2024-10-25,31.36,31.67,31.3008,31.66,274095,31.2461300366212,31.5550044087944,31.1871449952255,31.5450407193695,275093.881703934,0.0,1.0
2024-10-28,31.4,31.5,31.3508,31.43,217195,31.285984794321,31.3856216885704,31.2369634423503,31.3158758625958,217986.52159538,0.0,1.0
2024-10-29,31.44,31.465,31.17,31.23,211392,31.3258395520208,31.3507487755831,31.0568199375473,31.1166020740969,212162.37377974,0.0,1.0
2024-10-30,31.38,31.47,31.26,31.36,236164,31.2660574154711,31.3557306202956,31.1464931423718,31.2461300366212,237024.650134909,0.0,1.0
2024-10-31,30.81,31.17,30.79,31.17,98073,30.6981271182493,31.0568199375473,30.6781997393995,31.0568199375473,98430.4064661884,0.0,1.0
2024-11-01,30.91,31.1245,30.875,30.92,154431,30.7977640124988,31.0114851506638,30.7628910995115,30.8077277019237,154993.791369489,0.0,1.0
2024-11-04,31.05,31.1411,30.93,30.93,173552,30.937255664448,31.0280248751092,30.8176913913487,30.8176913913487,174184.473841117,0.0,1.0
2024-11-05,31.38,31.38,31.03,31.03,137042,31.2660574154711,31.2660574154711,30.9173282855981,30.9173282855981,137541.420808371,0.0,1.0
2024-11-06,32.47,32.4812,32.0175,32.2,199560,32.3520995627899,32.3632588949458,31.9012426163112,32.0830799483164,200287.25453889,0.0,1.0
2024-11-07,32.5,32.56,32.4201,32.55,186134,32.3819906310647,32.4417727676144,32.3023807525594,32.4318090781894,186812.326299568,0.0,1.0
2024-11-08,32.75,32.83,32.56,32.56,137687,32.6310828666883,32.7107923820878,32.4417727676144,32.4417727676144,138188.771375507,0.0,1.0
2024-11-11,32.84,32.8454,32.71,32.83,169424,32.7207560715128,32.7261364638022,32.5912281089885,32.7107923820878,170041.430211449,0.0,1.0
2024-11-12,32.85,32.885,32.69,32.8,174423,32.7307197609377,32.765592673925,32.5713007301386,32.680901313813,175058.648017823,0.0,1.0
2024-11-13,32.83,32.9583,32.71,32.85,206189,32.7107923820878,32.8386265174098,32.5912281089885,32.7307197609377,206940.41253818,0.0,1.0
2024-11-14,32.67,32.85,32.63,32.85,166166,32.5513733512887,32.7307197609377,32.511518593589,32.7307197609377,166771.557114197,0.0,1.0
2024-11-15,32.22,32.52,32.13,32.52,283178,32.1030073271663,32.4019180099146,32.0133341223418,32.4019180099146,284209.982791209,0.0,1.0
2024-11-18,32.32,32.39,32.17,32.27,199352,32.2026442214157,32.2723900473903,32.0531888800416,32.152825774291,200078.496526542,0.0,1.0
2024-11-19,32.28,32.32,32.0,32.05,207300,32.162789463716,32.2026442214157,31.8838061598176,31.9336246069423,208055.461344517,0.0,1.0
2024-11-20,32.38,32.39,32.1001,32.28,168214,32.2624263579654,32.2723900473903,31.9835426909612,32.162789463716,168827.020620389,0.0,1.0
2024-11-21,32.82,32.89,32.41,32.6,162669,32.7008286926629,32.7705745186375,32.2923174262402,32.4816275253141,163261.813031603,0.0,1.0
2024-11-22,33.08,33.11,32.9,32.9,162119,32.9598846177114,32.9897756859862,32.7805382080624,32.7805382080624,162709.80867203,0.0,1.0
2024-11-25,33.19,33.38,33.1,33.34,241547,33.0694852013858,33.2587953004597,32.9798119965613,33.2189405427599,242427.267348693,0.0,1.0
2024-11-26,33.27,33.29,33.0814,33.25,135724,33.1491947167853,33.1691220956352,32.9612795342309,33.1292673379354,136218.617633976,0.0,1.0
2024-11-27,33.17,33.3,33.07,33.3,233844,33.0495578225359,33.1790857850601,32.9499209282865,33.1790857850601,234696.1953818,0.0,1.0
2024-11-29,33.25,33.32,33.21,33.28,75697,33.1292673379354,33.19901316391,33.0894125802357,33.1591584062103,75972.8618301781,0.0,1.0
2024-12-02,33.22,33.29,33.1072,33.29,135869,33.0993762696606,33.1691220956352,32.9869858529472,33.1691220956352,136364.146056045,0.0,1.0
2024-12-03,33.21,33.25,33.11,33.23,91258,33.0894125802357,33.1292673379354,32.9897756859862,33.1093399590855,91590.5706289335,0.0,1.0
2024-12-04,33.31,33.34,33.19,33.34,182328,33.1890494744851,33.2189405427599,33.0694852013858,33.2189405427599,182992.456131322,0.0,1.0
2024-12-05,33.16,33.35,33.135,33.35,140885,33.0395941331109,33.2289042321849,33.0146849095486,33.2289042321849,141398.425815351,0.0,1.0
2024-12-06,33.1,33.25,33.063,33.25,104683,32.9798119965613,33.1292673379354,32.942946345689,33.1292673379354,105064.495223966,0.0,1.0
2024-12-09,32.92,33.268,32.87,33.25,109803,32.8004655869123,33.1472019789003,32.7506471397876,33.1292673379354,110203.153989445,0.0,1.0
2024-12-10,32.67,32.92,32.59,32.92,161096,32.5513733512887,32.8004655869123,32.4716638358892,32.8004655869123,161683.080563224,0.0,1.0
2024-12-11,32.93,32.96,32.7907,32.83,110752,32.8104292763373,32.8403203446121,32.6716350826478,32.7107923820878,111155.612420781,0.0,1.0
2024-12-12,32.72,32.92,32.7,32.92,323478,32.6011917984135,32.8004655869123,32.5812644195636,32.8004655869123,324656.847683558,0.0,1.0
2024-12-13,32.56,32.68,32.4701,32.68,163584,32.5077323916075,32.6275397591441,32.417976705428,32.6275397591441,163847.018790369,0.0662,1.0
2024-12-16,32.61,32.69,32.53,32.63,153266,32.5576521280811,32.6375237064388,32.4777805497233,32.5776200226705,153512.428977924,0.0,1.0
2024-12-17,32.36,32.47,32.3,32.43,125947,32.3080534457131,32.417876865955,32.2481497619448,32.3779410767761,126149.504081026,0.0,1.0
2024-12-18,31.28,32.41,31.27,32.41,273042,31.2297871378834,32.3579731821867,31.2198031905886,32.3579731821867,273481.011006944,0.0,1.0
2024-12-19,31.27,31.65,31.26,31.53,451451,31.2198031905886,31.599193187788,31.2098192432939,31.4793858202514,452176.866196761,0.0,1.0
2024-12-20,31.61,31.8786,31.12,31.14,219086,31.5592573986091,31.8274262229453,31.0700439811678,31.0900118757573,219438.257767916,0.0,1.0
2024-12-23,31.69,31.69,31.35,31.53,220283,31.6391289769669,31.6391289769669,31.2996747689464,31.4793858202514,220637.182366239,0.0,1.0
2024-12-24,31.96,31.96,31.6569,31.74,176460,31.9086955539243,31.9086955539243,31.6060821114214,31.6890487134405,176743.721487117,0.0,1.0
2024-12-26,31.99,32.0066,31.8,31.86,84199,31.9386473958085,31.9552207483177,31.7489523972088,31.8088560809771,84334.3794939008,0.0,1.0
2024-12-27,31.71,31.8741,31.4801,31.79,144681,31.6590968715563,31.8229334466627,31.4295659232507,31.7389684499141,144913.62557224,0.0,1.0
2024-12-30,31.42,31.57,31.1468,31.42,1296765,31.3695624000094,31.5193216094302,31.0968009599177,31.3695624000094,1298850.00563437,0.0,1.0
2024-12-31,31.4,31.55,31.3122,31.53,190872,31.34959450542,31.4993537148408,31.2619354481724,31.4793858202514,191178.893843868,0.0,1.0
2025-01-02,31.37,31.7,31.15,31.63,722169,31.3196426635358,31.6491129242616,31.099995823052,31.5792252931986,723330.140556669,0.0,1.0
2025-01-03,31.71,31.75,31.44,31.56,419091,31.6590968715563,31.6990326607352,31.3895302945989,31.5093376621355,419764.836120125,0.0,1.0
2025-01-06,31.72,31.97,31.64,31.8,232831,31.669080818851,31.918679501219,31.5892092404933,31.7489523972088,233205.357687674,0.0,1.0
2025-01-07,31.65,31.83,31.4949,31.8,415512,31.599193187788,31.7789042390929,31.4443421652469,31.7489523972088,416180.081619375,0.0,1.0
2025-01-08,31.79,31.79,31.47,31.6,351161,31.7389684499141,31.7389684499141,31.419482136483,31.5492734513144,351725.614763331,0.0,1.0
2025-01-10,31.27,31.6,31.15,31.56,317702,31.2198031905886,31.5492734513144,31.099995823052,31.5093376621355,318212.817657827,0.0,1.0
2025-01-13,31.36,31.36,31.04,31.08,331909,31.3096587162411,31.3096587162411,30.9901724028101,31.030108191989,332442.660405007,0.0,1.0
2025-01-14,31.65,31.67,31.3299,31.53,502031,31.599193187788,31.6191610823774,31.279607034884,31.4793858202514,502838.191328906,0.0,1.0
2025-01-15,32.12,32.2,32.0,32.15,234319,32.0684387106398,32.1483102889976,31.9486313431032,32.098390552524,234695.750170802,0.0,1.0
2025-01-16,32.37,32.45,32.17,32.22,236391,32.3180373930078,32.3979089713656,32.1183584471134,32.168278183587,236771.081639244,0.0,1.0
2025-01-17,32.54,32.6595,32.5,32.6,423359,32.4877644970181,32.60707266719,32.4478287078392,32.5476681807864,424039.698430603,0.0,1.0
2025-01-21,32.92,32.92,32.7071,32.75,362851,32.8671544942174,32.8671544942174,32.6545962563128,32.6974273902072,363434.410548123,0.0,1.0
2025-01-22,33.25,33.3381,33.15,33.15,306761,33.1966247549432,33.2845833306096,33.096785281996,33.096785281996,307254.226153856,0.0,1.0
2025-01-23,33.3,33.3,33.05,33.22,240468,33.2465444914167,33.2465444914167,32.9969458090488,33.166672913059,240854.636850074,0.0,1.0
2025-01-24,33.2,33.35,33.13,33.35,195183,33.1467050184696,33.2964642278904,33.0768173874065,33.2964642278904,195496.825291963,0.0,1.0
2025-01-27,32.68,32.7991,32.52,32.69,368512,32.6275397591441,32.7464485714242,32.4677966024286,32.6375237064388,369104.512595832,0.0,1.0
2025-01-28,32.84,32.92,32.53,32.75,226751,32.7872829158596,32.8671544942174,32.4777805497233,32.6974273902072,227115.58195016,0.0,1.0
2025-01-29,32.71,32.85,32.58,32.85,236571,32.6574916010283,32.7972668631544,32.5277002861969,32.7972668631544,236951.371052526,0.0,1.0
2025-01-30,32.89,32.95,32.68,32.82,325025,32.8372026523332,32.8971063361016,32.6275397591441,32.7673150212702,325547.591954835,0.0,1.0
2025-01-31,32.46,32.84,32.42,32.83,243263,32.4078929186603,32.7872829158596,32.3679571294814,32.7772989685649,243654.130795197,0.0,1.0
2025-02-03,32.34,32.4699,31.85978,32.01,431911,32.2880855511237,32.4177770264821,31.8086364341366,31.9586152903979,432605.448777185,0.0,1.0
2025-02-04,32.31,32.4397,32.1978,32.23,298670,32.2581337092395,32.387625505652,32.1461138205927,32.1782621308817,299150.217026846,0.0,1.0
2025-02-05,32.65,32.65,32.24,32.4,286055,32.59758791726,32.59758791726,32.1882460781765,32.347989234892,286514.933979356,0.0,1.0
2025-02-06,32.68,32.76,32.5037,32.7,269506,32.6275397591441,32.7074113375019,32.4515227683382,32.6475076537336,269939.325643811,0.0,1.0
2025-02-07,32.5,32.8,32.4,32.75,213608,32.4478287078392,32.7473471266808,32.347989234892,32.6974273902072,213951.449957044,0.0,1.0
2025-02-10,32.5,32.63,32.4001,32.63,179768,32.4478287078392,32.5776200226705,32.3480890743649,32.5776200226705,180057.040260093,0.0,1.0
2025-02-11,32.26,32.35,32.13,32.35,185302,32.2082139727659,32.2980694984184,32.0784226579345,32.2980694984184,185599.938110652,0.0,1.0
2025-02-12,32.0,32.121,31.85,31.91,262815,31.9486313431032,32.0694371053693,31.7988721336824,31.8587758174507,263237.567508991,0.0,1.0
2025-02-13,32.33,32.33,32.0399,32.16,261624,32.2781016038289,32.2781016038289,31.9884672928091,32.1083744998187,262044.652557778,0.0,1.0
2025-02-14,32.38,32.4299,32.29,32.4,108787,32.3280213403025,32.3778412373032,32.2381658146501,32.347989234892,108961.913348175,0.0,1.0
2025-02-18,32.54,32.54,32.3403,32.49,191858,32.4877644970181,32.4877644970181,32.2883850695425,32.4378447605445,192166.479185511,0.0,1.0
2025-02-19,32.37,32.45,32.27,32.45,175046,32.3180373930078,32.3979089713656,32.2181979200606,32.3979089713656,175327.447985004,0.0,1.0
2025-02-20,32.1,32.36,31.87,32.36,142431,32.0484708160504,32.3080534457131,31.8188400282718,32.3080534457131,142660.00790622,0.0,1.0
2025-02-21,31.42,32.17,31.3101,32.17,376564,31.3695624000094,32.1183584471134,31.2598388192405,32.1183584471134,377169.459016631,0.0,1.0
2025-02-24,31.32,31.4967,31.19,31.49,164995,31.2697229270622,31.4461392757599,31.1399316122309,31.4394500310725,165260.287468927,0.0,1.0
2025-02-25,31.13,31.3099,30.85,31.29,151175,31.0800279284626,31.2596391402946,30.8004774042104,31.2397710851781,151418.066960302,0.0,1.0
2025-02-26,31.38,31.66,31.2652,31.47,149868,31.3296266108306,31.6091771350827,31.2150108958872,31.419482136483,150108.965498307,0.0,1.0
2025-02-27,30.96,31.52,30.9,31.51,259395,30.9103008244523,31.4694018729566,30.850397140684,31.4594179256619,259812.06865664,0.0,1.0
2025-02-28,31.33,31.33,30.77,30.94,799382,31.279706874357,31.279706874357,30.7206058258527,30.8903329298629,800667.287599537,0.0,1.0
2025-03-03,30.76,31.48,30.565,31.48,148707,30.7106218785579,31.4294660837778,30.5159349063109,31.4294660837778,148946.09878264,0.0,1.0
2025-03-04,30.36,30.79,29.99,30.53,378392,30.3112639867691,30.7405737204421,29.9418579368645,30.4809910907794,379000.398169292,0.0,1.0
2025-03-05,30.7,30.74,30.15,30.4,378494,30.6507181947896,30.6906539839685,30.10160109358,30.351199775948,379102.562170151,0.0,1.0
2025-03-06,30.0,30.4721,29.86,30.27,231931,29.9518418841592,30.423184035943,29.8120666220332,30.2214084611167,232303.910621266,0.0,1.0
2025-03-07,30.15,30.1936,29.48,29.91,168541,30.10160109358,30.145131103785,29.4326766248338,29.8619863585068,168811.988910576,0.0,1.0
2025-03-10,29.33,29.85,29.136,29.67,258796,29.282917415413,29.8020826747384,29.0892288378955,29.6223716234335,259212.105553553,0.0,1.0
2025-03-11,29.19,29.5418,29.0216,29.4,246538,29.1431421532869,29.4943774191152,28.9750124808439,29.3528050464761,246934.396509072,0.0,1.0
2025-03-12,29.42,29.62,29.165,29.61,150018,29.3727729410655,29.5724518869599,29.1181822850501,29.5624679396652,150259.206676042,0.0,1.0
2025-03-13,28.87,29.32,28.7893,29.32,118932,28.8236558398559,29.2729334681183,28.7430853851875,29.2729334681183,119123.2250023,0.0,1.0
2025-03-14,29.6,29.6,29.21,29.24,534087,29.5524839923705,29.5524839923705,29.1631100478764,29.1930618897605,534945.732618665,0.0,1.0
2025-03-17,30.03,30.1465,29.6,29.6,122284,29.9817937260434,30.0981067120269,29.5524839923705,29.5524839923705,122480.614520745,0.0,1.0
2025-03-18,29.66,29.91,29.5001,29.91,197514,29.6123876761388,29.8619863585068,29.4527443588962,29.8619863585068,197831.573193961,0.0,1.0
2025-03-19,30.14,30.3099,29.72,29.78,116923,30.0916171462853,30.2612444108226,29.6722913599071,29.7321950436754,117110.994828506,0.0,1.0
2025-03-20,29.92,30.25,29.86,29.91,137473,29.8719703058015,30.2014405665272,29.8120666220332,29.8619863585068,137694.036178162,0.0,1.0
2025-03-21,29.92,29.95,29.56,29.63,137339,29.8719703058015,29.9019221476856,29.5125482031916,29.5824358342546,137559.820726052,0.0,1.0
2025-03-24,30.51,30.6,30.23,30.23,202786,30.4610231961899,30.5508787218424,30.1814726719378,30.1814726719378,203112.049787411,0.0,1.0
2025-03-25,30.7,30.7381,30.54,30.62,85463,30.6507181947896,30.6887570339825,30.4909750380741,30.5708466164319,85600.4118182788,0.0,1.0
2025-03-26,30.33,30.7622,30.24,30.72,107764,30.281312144885,30.7128183469628,30.1914566192325,30.6706860893791,107937.268516024,0.0,1.0
2025-03-27,30.16,30.3696,30.0233,30.3,109596,30.1363452301657,30.345780838927,29.9997524452531,30.2762354268574,109682.024636862,0.0248,1.0
2025-03-28,29.61,30.14,29.48,30.14,1014225,29.5867766003052,30.1163609163526,29.45687856052,30.1163609163526,1015021.09052631,0.0,1.0
2025-03-31,29.75,29.81,29.04,29.31,154951,29.726666796997,29.7866197384363,29.0172236566317,29.2870118931086,155072.624908814,0.0,1.0
2025-04-01,29.85,29.9514,29.445,29.61,238027,29.8265883660625,29.927908837095,29.4219060113471,29.5867766003052,238213.833335508,0.0,1.0
2025-04-02,30.19,30.33,29.48,29.48,124460,30.1663217008853,30.3062118975771,29.45687856052,29.45687856052,124557.691761595,0.0,1.0
2025-04-03,28.67,29.2757,28.63,28.92,368670,28.6475138510892,29.2527387949191,28.607545223463,28.897317773753,368959.378288184,0.0,1.0
2025-04-04,26.97,27.93,26.955,27.79,469522,26.9488471769751,27.9080942400042,26.9338589416152,27.7682040433125,469890.539541119,0.0,1.0
2025-04-07,26.93,27.655509,25.74,26.16,402437,26.9088785493488,27.6338185258605,25.719811877469,26.1394824675442,402752.8828496,0.0,1.0
2025-04-08,26.62,27.946,26.235,27.75,410983,26.5991216852457,27.9240816910547,26.2144236443434,27.7282354156862,411305.590818381,0.0,1.0
2025-04-09,29.09,29.26,26.41,26.44,257330,29.0671844411644,29.2370511085758,26.3892863902081,26.4192628609277,257531.984742177,0.0,1.0
2025-04-10,28.17,28.6781,27.39,28.65,228057,28.1479060057615,28.6556074981835,27.3685177670503,28.6275295372761,228236.00763357,0.0,1.0
2025-04-11,28.59,29.41,27.9276,28.05,334790,28.5675765958367,29.3869334621741,27.9056961223466,28.0280001228829,335052.785030247,0.0,1.0
2025-04-14,28.84,29.17,28.6099,29.17,217737,28.8173805185006,29.1471216964169,28.5874609880808,29.1471216964169,217907.907207894,0.0,1.0
2025-04-15,28.9,29.15,28.84,28.87,334798,28.8773334599399,29.1271373826037,28.8173805185006,28.8473569892202,335060.791309647,0.0,1.0
2025-04-16,28.39,28.833,28.085,28.64,195041,28.3677334577057,28.810386008666,28.0629726720558,28.6175373803695,195194.092550806,0.0,1.0
2025-04-17,28.46,28.67,28.2729,28.53,336281,28.4376785560516,28.6475138510892,28.2507253003299,28.5076236543974,336544.955353374,0.0,1.0
2025-04-21,27.62,28.14,27.34,28.14,139743,27.598337375901,28.1179295350418,27.3185569825175,28.1179295350418,139852.687769891,0.0,1.0
2025-04-22,28.42,28.4976,27.94,27.97,132187,28.3977099284253,28.4752490660202,27.9180863969108,27.9480628676304,132290.756876828,0.0,1.0
2025-04-23,28.9,29.6804,28.83,29.3,204731,28.8773334599399,29.6571213849274,28.807388361594,29.2770197362021,204891.698473752,0.0,1.0
2025-04-24,29.84,29.84,29.07,29.07,206579,29.8165962091559,29.8165962091559,29.0472001273513,29.0472001273513,206741.149015094,0.0,1.0
2025-04-25,29.93,30.0499,29.652,29.76,168934,29.9065256213149,30.0263315826245,29.6287436593127,29.7366589539035,169066.60051465,0.0,1.0
2025-04-28,29.99,30.18,29.6833,30.02,302373,29.9664785627543,30.1563295439788,29.6600191104303,29.9964550334739,302610.340117538,0.0,1.0
2025-04-29,30.31,30.31,29.89,29.89,172533,30.286227583764,30.286227583764,29.8665569936887,29.8665569936887,172668.425459612,0.0,1.0
2025-04-30,30.23,30.34,29.48,29.77,163074,30.2062903285115,30.3162040544836,29.45687856052,29.7466511108101,163202.000854334,0.0,1.0
2025-05-01,30.52,30.8756,30.5,30.58,209221,30.4960628788016,30.8513839783986,30.4760785649885,30.5560158202409,209385.222786861,0.0,1.0
2025-05-02,31.17,31.2982,30.86,30.86,111500,31.1455530777276,31.2736525292696,30.8357962136244,30.8357962136244,111587.519134002,0.0,1.0
2025-05-05,31.19,31.34,30.94,30.94,99876,31.1655373915407,31.315419745139,30.9157334688768,30.9157334688768,99954.3951661666,0.0,1.0
2025-05-06,30.86,31.16,30.8,30.81,142407,30.8357962136244,31.135560920821,30.7758432721851,30.7858354290916,142518.778810007,0.0,1.0
2025-05-07,31.18,31.24,30.86,30.95,118044,31.1555452346341,31.2154981760734,30.8357962136244,30.9257256257834,118136.655682997,0.0,1.0
2025-05-08,31.43,31.69,31.19,31.52,321251,31.405349157298,31.6651452368684,31.1655373915407,31.4952785694569,321503.157931096,0.0,1.0
2025-05-09,31.45,31.71,31.33,31.65,178560,31.4253334711111,31.6851295506815,31.3054275882324,31.6251766092421,178700.156202398,0.0,1.0
2025-05-12,32.73,32.73,32.37,32.62,246062,32.7043295551499,32.7043295551499,32.344611906514,32.5944158291778,246255.140207631,0.0,1.0
2025-05-13,33.09,33.2482,32.75,32.79,126658,33.0640472037859,33.2221231260475,32.724313868963,32.7642824965893,126757.417026676,0.0,1.0
2025-05-14,33.03,33.2199,33.0,33.13,123360,33.0040942623465,33.193845322002,32.9741177916269,33.1040158314121,123456.82834413,0.0,1.0
2025-05-15,33.18,33.18,32.86,33.03,108661,33.1539766159448,33.1539766159448,32.8342275949351,33.0040942623465,108746.290732016,0.0,1.0
2025-05-16,33.34,33.37,33.0501,33.2,108273,33.3138511264497,33.3438275971694,33.0241784977287,33.173960929758,108357.986181128,0.0,1.0
2025-05-19,33.35,33.385,32.99,32.99,95179,33.3238432833563,33.3588158325292,32.9641256347203,32.9641256347203,95253.7083735889,0.0,1.0
2025-05-20,33.17,33.3032,33.0255,33.21,143124,33.1439844590383,33.2770799890336,32.9995977917386,33.1839530866645,143236.34160121,0.0,1.0
2025-05-21,32.55,33.1,32.495,32.81,124973,32.524470730832,33.0740393606924,32.4695138678459,32.7842668104024,125071.094428104,0.0,1.0
2025-05-22,32.54,32.74,32.4001,32.55,113289,32.5144785739254,32.7143217120565,32.3746882988027,32.524470730832,113377.923364771,0.0,1.0
2025-05-23,32.26,32.3674,32.0,32.0,121257,32.2346981805419,32.3420139457183,31.9749021009715,31.9749021009715,121352.177646921,0.0,1.0
2025-05-27,32.98,32.98,32.5901,32.71,96917,32.9541334778138,32.9541334778138,32.5645392800273,32.6843452413368,96993.0725731844,0.0,1.0
2025-05-28,32.6482,32.98,32.615,32.98,178238,32.6225937116543,32.9541334778138,32.5894197507246,32.9541334778138,178377.903456558,0.0,1.0
2025-05-29,32.65,32.97,32.4873,32.97,178724,32.6243922998975,32.9441413209072,32.4618199070279,32.9441413209072,178864.284930093,0.0,1.0
2025-05-30,32.59,32.65,32.25,32.59,78494,32.5644393584582,32.6243922998975,32.2247060236354,32.5644393584582,78555.6119004874,0.0,1.0
2025-06-02,32.6747,32.72,32.2325,32.51,79970,32.6490729274567,32.6943373982434,32.2072197490489,32.4845021032058,80032.7704497411,0.0,1.0
2025-06-03,33.08,33.11,32.68,32.75,106984,33.0540550468793,33.084031517599,32.6543687706172,32.724313868963,107067.974412844,0.0,1.0
2025-06-04,33.18,33.285611,33.11,33.15,95222,33.1539766159448,33.2595047842507,33.084031517599,33.1240001452252,95296.7421253628,0.0,1.0
2025-06-05,33.15,33.3699,33.025,33.27,164378,33.1240001452252,33.3437276756003,32.9990981838933,33.2439060281038,164507.024396493,0.0,1.0
2025-06-06,33.44,33.55,33.2767,33.47,225659,33.4137726955152,33.5236864214873,33.2506007732312,33.4437491662349,225836.125383496,0.0,1.0
2025-06-09,33.29,33.53,33.27,33.53,70396,33.2638903419169,33.5037021076742,33.2439060281038,33.5037021076742,70451.2555780916,0.0,1.0
2025-06-10,33.2602,33.32,33.0543,33.32,84930,33.2341137143354,33.2938668126366,33.0283752036295,33.2938668126366,84996.6636775856,0.0,1.0
2025-06-11,33.25,33.4435,33.17,33.33,74202,33.2239217142907,33.4172699504325,33.1439844590383,33.3038589695431,74260.2430025222,0.0,1.0
2025-06-12,33.35,33.41,33.13,33.13,72689,33.3238432833563,33.3837962247956,33.1040158314121,33.1040158314121,72746.0554110445,0.0,1.0
2025-06-13,32.69,33.15,32.61,32.91,636654,32.6643609275237,33.1240001452252,32.5844236722713,32.8841883794679,637153.725620977,0.0,1.0
2025-06-16,33.28,33.3419,32.99,32.99,91511,33.2538981850104,33.315749636262,32.9641256347203,32.9641256347203,91582.829268804,0.0,1.0
2025-06-17,32.89,33.22,32.82,33.14,176081,32.8642040656548,33.1939452435711,32.7942589673089,33.1140079883186,176219.210373401,0.0,1.0
2025-06-18,32.77,33.0881,32.76,32.9,78922,32.7442981827762,33.0621486939736,32.7343060258696,32.8741962225613,78983.9478483739,0.0,1.0
2025-06-20,32.74,32.98,32.6212,32.98,396190,32.7143217120565,32.9541334778138,32.5956148880066,32.9541334778138,396500.979423321,0.0,1.0
2025-06-23,32.97,33.01,32.41,32.67,211560,32.9441413209072,32.9841099485334,32.3845805341402,32.6443766137106,211726.058726363,0.0,1.0
2025-06-24,33.62,33.63,33.235,33.29,96057,33.5936315198332,33.6036236767398,33.2089334789309,33.2638903419169,96132.3975377115,0.0,1.0
2025-06-25,33.44,33.69,33.4,33.69,150606,33.4137726955152,33.6635766181791,33.373804067889,33.6635766181791,150724.214409825,0.0,1.0
2025-06-26,33.64,33.695,33.405,33.52,100400,33.6172130101327,33.6721757543526,33.3823721939204,33.4972942954711,100468.054831969,0.0036,1.0
2025-06-27,33.92,34.12,33.73,33.82,254999,33.8970233443431,34.096887868779,33.7071520461289,33.7970910821251,255171.847749973,0.0,1.0
2025-06-30,34.19,34.25,33.96,33.96,93967,34.1668404523316,34.2267998096624,33.9369962492302,33.9369962492302,94030.6943067297,0.0,1.0
2025-07-01,34.17,34.32,33.9746,34.04,183254,34.146853999888,34.296752393215,33.9515863595141,34.0169420590046,183378.216336431,0.0,1.0
2025-07-02,34.27,34.31,34.0399,34.09,133020,34.246786262106,34.2867591669932,34.0168421267424,34.0669081901136,133110.16587399,0.0,1.0
2025-07-03,34.58,34.6599,34.41,34.41,100475,34.5565762749818,34.636422152494,34.3866914292112,34.3866914292112,100543.105669742,0.0,1.0
2025-07-07,34.39,34.57,34.1437,34.55,136856,34.3667049767676,34.54658304876,34.1205718149247,34.5265965963164,136948.766056613,0.0,1.0
2025-07-08,34.42,34.4603,34.26,34.45,218543,34.396684655433,34.4369573571069,34.2367930358842,34.4266643340984,218691.136525329,0.0,1.0
2025-07-09,34.67,34.67,34.41,34.54,444254,34.646515310978,34.646515310978,34.3866914292112,34.5166033700946,444555.131786072,0.0,1.0
2025-07-10,34.46,34.65,34.339,34.65,136596,34.4366575603202,34.6265288585344,34.3157395230364,34.6265288585344,136688.589819001,0.0,1.0
2025-07-11,34.23,34.3741,34.2045,34.33,103787,34.2068133572188,34.350815747075,34.1813306303532,34.3067456194368,103857.350665793,0.0,1.0
2025-07-14,34.4,34.4,34.18,34.2,99388,34.3766982029894,34.3766982029894,34.1568472261098,34.1768336785534,99455.3688609539,0.0,1.0
2025-07-15,34.18,34.64,34.16,34.64,100075,34.1568472261098,34.6165356323126,34.1368607736662,34.6165356323126,100142.834534954,0.0,1.0
2025-07-16,34.2504,34.3,33.7641,34.24,114964,34.2271995387113,34.2767659407714,33.7412289475452,34.2168065834406,115041.926849627,0.0,1.0
2025-07-17,34.6576,34.7,34.32,34.32,217493,34.634123710463,34.6764949896434,34.296752393215,34.296752393215,217640.424796509,0.0,1.0
2025-07-18,34.62,34.78,34.4668,34.78,138814,34.596549179869,34.7564407994178,34.443452954151,34.7564407994178,138908.093261404,0.0,1.0
2025-07-21,34.6027,34.825,34.59,34.64,155241,34.5792608985053,34.8014103174159,34.5665695012036,34.6165356323126,155346.22808934,0.0,1.0
2025-07-22,34.79,34.8,34.59,34.79,87420,34.7664340256396,34.7764272518614,34.5665695012036,34.7664340256396,87479.2565080752,0.0,1.0
2025-07-23,35.1438,35.1499,34.7999,34.93,100624,35.1199943693668,35.1260902373621,34.7763273195992,34.9063391927448,100692.206667451,0.0,1.0
2025-07-24,35.1622,35.2,35.005,35.09,139136,35.138381905615,35.1761563007334,34.9812883894083,35.0662308122936,139230.311524909,0.0,1.0
2025-07-25,35.5065,35.55,35.3201,35.38,239285,35.4824486844315,35.5259192184963,35.2961749476572,35.3560343727257,239447.196219798,0.0,1.0
2025-07-28,35.4803,35.569,35.4,35.51,225336,35.4562664317304,35.5449063483178,35.3760208251693,35.4859463136091,225488.741071879,0.0,1.0
2025-07-29,35.335,35.6757,35.2672,35.63,122251,35.3110648547276,35.6515340721043,35.2433107809439,35.6058650282707,122333.86624764,0.0,1.0
2025-07-30,35.1167,35.34,34.97,35.32,94994,35.0929127263058,35.3160614678386,34.946312097632,35.2960750153949,95058.3904452996,0.0,1.0
2025-07-31,34.68,35.2702,34.68,35.16,95791,34.6565085371998,35.2463087488104,34.6565085371998,35.1361833958462,95855.9306813662,0.0,1.0
2025-08-01,34.3756,34.54,34.04,34.54,119454,34.3523147310082,34.5166033700946,34.0169420590046,34.5166033700946,119534.97033763,0.0,1.0
2025-08-04,35.01,35.01,34.63,34.65,115670,34.9862850025192,34.9862850025192,34.6065424060908,34.6265288585344,115748.405402529,0.0,1.0
2025-08-05,34.7671,35.06,34.65,35.06,93995,34.7435495375917,35.0362511336282,34.6265288585344,35.0362511336282,94058.7132861648,0.0,1.0
2025-08-06,35.15,35.1819,34.8635,34.96,101441,35.1261901696244,35.1580685612719,34.8398842383698,34.9363188714102,101509.760460257,0.0,1.0
2025-08-07,34.646,35.22,34.4501,35.22,86770,34.6225315680457,35.196142753177,34.4267642663606,35.196142753177,86828.8159140435,0.0,1.0
2025-08-08,34.5,34.59,34.395,34.51,76325,34.4766304652074,34.5665695012036,34.3717015898785,34.4866236914292,76376.7359068731,0.0,1.0
2025-08-11,34.3001,34.62,34.28,34.54,109727,34.2768658730336,34.596549179869,34.2567794883278,34.5166033700946,109801.377017405,0.0,1.0
2025-08-12,34.82,34.98,34.4545,34.46,122464,34.796413704305,34.9563053238538,34.4311612858982,34.4366575603202,122547.010626915,0.0,1.0
2025-08-13,34.975,35.01,34.72,34.93,263082,34.9513087107429,34.9862850025192,34.696481442087,34.9063391927448,263260.326706216,0.0,1.0
2025-08-14,34.88,34.92,34.6813,34.85,90374,34.8563730616358,34.896345966523,34.6578076566086,34.8263933829704,90435.2588384899,0.0,1.0
2025-08-15,34.89,34.9795,34.8101,34.93,102014,34.8663662878576,34.9558056625427,34.7865204103454,34.9063391927448,102083.148860842,0.0,1.0
2025-08-18,35.0,35.05,34.7934,34.84,82064,34.9762917762974,35.0262579074064,34.769831722555,34.8164001567486,82119.6260132542,0.0,1.0
2025-08-19,34.8471,35.1606,34.7801,35.1,120590,34.8234953473661,35.1367829894195,34.75654073168,35.0762240385154,120671.74036043,0.0,1.0
2025-08-20,34.89,34.95,34.6001,34.93,147193,34.8663662878576,34.9263256451884,34.5766626596876,34.9063391927448,147292.772857391,0.0,1.0
2025-08-21,34.73,34.8055,34.56,34.71,98180,34.7064746683088,34.7819235262834,34.5365898225382,34.6864882158652,98246.5500338918,0.0,1.0
2025-08-22,35.18,35.3299,34.866,34.87,135848,35.1561698482898,35.3059683093545,34.8423825449253,34.846379835414,135940.082796946,0.0,1.0
2025-08-25,34.9448,35.151,34.905,35.14,59957,34.921129167553,35.1271894922465,34.8813561271903,35.1161969434026,59997.6410713186,0.0,1.0
2025-08-26,34.9748,35.0232,34.8323,34.87,111350,34.9511088462184,34.999476061132,34.8087053725578,34.846379835414,111425.477146811,0.0,1.0
2025-08-27,35.1541,35.2,34.955,34.96,154941,35.1302873923753,35.1761563007334,34.9313222582993,34.9363188714102,155046.024738248,0.0,1.0
2025-08-28,35.3616,35.365,35.1421,35.18,65891,35.3376468364776,35.341044533393,35.1182955209091,35.1561698482898,65935.6633559093,0.0,1.0
2025-08-29,35.2,35.2999,35.0921,35.28,70419,35.1761563007334,35.2759886306891,35.0683293898001,35.2561021105077,70466.7326017175,0.0,1.0
2025-09-02,35.29,35.3,35.03,35.06,74573,35.2660953367295,35.2760885629513,35.0062714549628,35.0362511336282,74623.5483364985,0.0,1.0
2025-09-03,35.41,35.41,35.13,35.29,94194,35.3860140513911,35.3860140513911,35.1062037171808,35.2660953367295,94257.8481757223,0.0,1.0
2025-09-04,35.6024,35.6199,35.2971,35.35,61083,35.5782837238986,35.5957718697867,35.273190527347,35.3260546940603,61124.4043157487,0.0,1.0
2025-09-05,35.62,35.862,35.35,35.76,87703,35.5958718020489,35.8377078766165,35.3260546940603,35.7357769691541,87762.4483359383,0.0,1.0
2025-09-08,35.78,35.78,35.52,35.68,141368,35.7557634215977,35.7557634215977,35.4959395398309,35.6558311593797,141463.82445703,0.0,1.0
2025-09-09,35.71,35.78,35.6,35.76,231195,35.6858108380451,35.7557634215977,35.5758853496053,35.7357769691541,231351.712518697,0.0,1.0
2025-09-10,35.65,35.87,35.53,35.87,213989,35.6258514807143,35.8457024575939,35.5059327660527,35.8457024575939,214134.04965576,0.0,1.0
2025-09-11,36.05,36.1589,35.73,35.76,72471,36.0255805295863,36.1344067631417,35.7057972904887,35.7357769691541,72520.1235231837,0.0,1.0
2025-09-12,35.8561,36.08,35.81,36.08,148754,35.8318118731456,36.0555602082517,35.7857431002631,36.0555602082517,148854.830960904,0.0,1.0
2025-09-15,35.83,35.9999,35.801,35.93,103890,35.8057295527067,35.9755144662151,35.7767491966635,35.9056618149247,103960.420483001,0.0,1.0
2025-09-16,35.7612,35.87,35.6,35.87,97935,35.7369761563007,35.8457024575939,35.5758853496053,35.8457024575939,98001.3839638339,0.0,1.0
2025-09-17,35.8355,36.06,35.57,35.82,124147,35.8112258271287,36.0355737558081,35.5459056709399,35.7957363264849,124231.151426539,0.0,1.0
2025-09-18,36.0323,36.4295,35.981,36.01,445538,36.0078925191737,36.4048234647036,35.9566272686559,35.9856076246991,445840.002128744,0.0,1.0
2025-09-19,36.03,36.16,35.8976,36.16,105580,36.0055940771427,36.1355060180261,35.8732837619661,36.1355060180261,105651.566027483,0.0,1.0
2025-09-22,36.1462,36.2,35.88,35.99,95345,36.12171536584,36.1754789229133,35.8556956838157,35.9656211722555,95409.6283660768,0.0,1.0
2025-09-23,36.075,36.38,35.97,36.16,257554,36.0505635951408,36.3553569949057,35.9456347198119,36.1355060180261,257728.579623436,0.0,1.0
2025-09-24,35.945,36.19,35.88,36.16,99269,35.9206516542574,36.1654856966915,35.8556956838157,36.1355060180261,99336.2881983542,0.0,1.0
2025-09-25,35.7018,35.75,35.55,35.66,113311,35.7018,35.75,35.55,35.66,113311,0.0242,1.0
2025-09-26,35.97,36.0099,35.77,35.77,56935,35.97,36.0099,35.77,35.77,56935,0.0,1.0
2025-09-29,36.09,36.2299,35.91,36.2,989439,36.09,36.2299,35.91,36.2,989439,0.0,1.0
2025-09-30,35.91,36.0699,35.67,36.03,125490,35.91,36.0699,35.67,36.03,125490,0.0,1.0
2025-10-01,36.1028,36.12,35.74,35.74,188064,36.1028,36.12,35.74,35.74,188064,0.0,1.0
2025-10-02,36.24,36.28,35.96,36.18,97644,36.24,36.28,35.96,36.18,97644,0.0,1.0
2025-10-03,36.255,36.5,36.21,36.32,117985,36.255,36.5,36.21,36.32,117985,0.0,1.0
2025-10-06,36.46,36.569,36.3184,36.44,82116,36.46,36.569,36.3184,36.44,82116,0.0,1.0
2025-10-07,36.2,36.49,36.0301,36.49,181455,36.2,36.49,36.0301,36.49,181455,0.0,1.0
2025-10-08,36.5,36.5499,36.26,36.35,137899,36.5,36.5499,36.26,36.35,137899,0.0,1.0
2025-10-09,36.2747,36.5391,36.16,36.52,90165,36.2747,36.5391,36.16,36.52,90165,0.0,1.0
2025-10-10,35.4,36.46,35.37,36.41,105337,35.4,36.46,35.37,36.41,105337,0.0,1.0
2025-10-13,35.895,35.97,35.75,35.79,62046,35.895,35.97,35.75,35.79,62046,0.0,1.0
2025-10-14,35.9917,36.21,35.51,35.51,135302,35.9917,36.21,35.51,35.51,135302,0.0,1.0
2025-10-15,36.0644,36.4409,35.85,36.29,108236,36.0644,36.4409,35.85,36.29,108236,0.0,1.0
2025-10-16,35.7596,36.19,35.56,36.19,84241,35.7596,36.19,35.56,36.19,84241,0.0,1.0
2025-10-17,35.8427,35.939,35.5536,35.7,91467,35.8427,35.939,35.5536,35.7,91467,0.0,1.0
2025-10-20,36.1703,36.23,35.9808,36.04,90195,36.1703,36.23,35.9808,36.04,90195,0.0,1.0
2025-10-21,36.2193,36.3003,35.9661,35.98,394475,36.2193,36.3003,35.9661,35.98,394475,0.0,1.0
2025-10-22,36.0156,36.2299,35.91,36.2,121050,36.0156,36.2299,35.91,36.2,121050,0.0,1.0
2025-10-23,36.3922,36.47,36.12,36.12,116869,36.3922,36.47,36.12,36.12,116869,0.0,1.0
2025-10-24,36.3753,36.6499,36.35,36.63,123376,36.3753,36.6499,36.35,36.63,123376,0.0,1.0
2025-10-27,36.5806,36.61,36.4801,36.6,107521,36.5806,36.61,36.4801,36.6,107521,0.0,1.0
2025-10-28,36.345,36.45,36.3,36.43,90119,36.345,36.45,36.3,36.43,90119,0.0,1.0
2025-10-29,36.0097,36.2847,35.83,36.27,75598,36.0097,36.2847,35.83,36.27,75598,0.0,1.0
2025-10-30,35.7025,36.06,35.67,35.75,120867,35.7025,36.06,35.67,35.75,120867,0.0,1.0
2025-10-31,35.625,35.706,35.415,35.63,92859,35.625,35.706,35.415,35.63,92859,0.0,1.0
2025-11-03,35.715,35.74,35.26,35.7,189103,35.715,35.74,35.26,35.7,189103,0.0,1.0
2025-11-04,35.3,35.4999,35.24,35.42,97243,35.3,35.4999,35.24,35.42,97243,0.0,1.0
2025-11-05,35.2271,35.3399,35.07,35.13,93819,35.2271,35.3399,35.07,35.13,93819,0.0,1.0
2025-11-06,34.866,35.16,34.67,35.16,707439,34.866,35.16,34.67,35.16,707439,0.0,1.0
2025-11-07,34.93,34.99,34.43,34.85,169672,34.93,34.99,34.43,34.85,169672,0.0,1.0
2025-11-10,35.3019,35.3494,34.95,35.32,88211,35.3019,35.3494,34.95,35.32,88211,0.0,1.0
2025-11-11,35.3855,35.4792,35.1707,35.3,117382,35.3855,35.4792,35.1707,35.3,117382,0.0,1.0
2025-11-12,35.3916,35.5499,35.38,35.54,58966,35.3916,35.5499,35.38,35.54,58966,0.0,1.0
2025-11-13,34.8755,35.3799,34.83,35.26,95857,34.8755,35.3799,34.83,35.26,95857,0.0,1.0
2025-11-14,34.7406,35.0795,34.5755,34.61,140042,34.7406,35.0795,34.5755,34.61,140042,0.0,1.0
2025-11-17,34.2088,34.775,34.06,34.64,84611,34.2088,34.775,34.06,34.64,84611,0.0,1.0
2025-11-18,34.1245,34.31,33.92,34.12,93274,34.1245,34.31,33.92,34.12,93274,0.0,1.0
2025-11-19,34.1531,34.3,34.01,34.19,94618,34.1531,34.3,34.01,34.19,94618,0.0,1.0
2025-11-20,33.69,34.85,33.63,34.67,157596,33.69,34.85,33.63,34.67,157596,0.0,1.0
2025-11-21,34.08,34.26,33.6101,33.78,161165,34.08,34.26,33.6101,33.78,161165,0.0,1.0
2025-11-24,34.2921,34.3502,34.05,34.19,135194,34.2921,34.3502,34.05,34.19,135194,0.0,1.0
2025-11-25,34.7351,34.765,34.2,34.35,72610,34.7351,34.765,34.2,34.35,72610,0.0,1.0
2025-11-26,34.9364,35.03,34.76,34.83,106406,34.9364,35.03,34.76,34.83,106406,0.0,1.0