date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-01-04,25.05,25.1,25.05,25.1,200,22.866113401737,22.9117543466507,22.866113401737,22.9117543466507,219.101511130415,0.0,1.0
2023-01-05,24.99,25.05,24.99,25.05,7242,22.8113442678406,22.866113401737,22.8113442678406,22.866113401737,7933.66571803232,0.0,1.0
2023-01-06,25.2843,25.29,25.24,25.25,3200,23.0799868696024,23.0851899373225,23.0395489924089,23.0486771813916,3505.62417808662,0.0,1.0
2023-01-09,25.0362,25.28,25.0362,25.28,1387,22.8535165009409,23.0760617483398,22.8535165009409,23.0760617483398,1519.46897968942,0.0,1.0
2023-01-10,25.07,25.17,25.07,25.17,200,22.8843697797025,22.9756516695298,22.8843697797025,22.9756516695298,219.101511130414,0.0,1.0
2023-01-11,25.18,25.26,25.18,25.22,542,22.9847798585125,23.0578053703743,22.9847798585125,23.0212926144434,593.765095163423,0.0,1.0
2023-01-12,25.3756,25.41,25.3667,25.39,854,23.1633272350147,23.1947282051153,23.1552031468201,23.1764718271498,935.563452526869,0.0,1.0
2023-01-13,26.4574,26.4574,26.38,26.39,2898,24.1508147191664,24.1508147191664,24.08016253644,24.0892907254228,3174.7808962797,0.0,1.0
2023-01-17,25.2095,25.41,25.2095,25.36,7285,23.0117080160116,23.1947282051153,23.0117080160116,23.1490872602016,7980.77254292533,0.0,1.0
2023-01-18,25.02,25.21,25.0,25.21,3400,22.8387288347888,23.0121644254607,22.8204724568234,23.0121644254607,3724.72568921705,0.0,1.0
2023-01-19,24.8027,24.8027,24.8027,24.8027,55,22.6403732881941,22.6403732881941,22.6403732881941,22.6403732881941,60.252915560864,0.0,1.0
2023-01-20,24.95,24.95,24.82,24.82,892,22.7748315119097,22.7748315119097,22.6561650551342,22.6561650551342,977.192739641649,0.0,1.0
2023-01-23,25.05,25.15,25.05,25.15,200,22.866113401737,22.9573952915643,22.866113401737,22.9573952915643,219.101511130415,0.0,1.0
2023-01-24,25.19,25.19,25.19,25.19,100,22.9939080474952,22.9939080474952,22.9939080474952,22.9939080474952,109.550755565207,0.0,1.0
2023-01-25,25.2951,25.2951,25.229,25.229,181,23.0898453137037,23.0898453137037,23.0295079845279,23.0295079845279,198.286867573025,0.0,1.0
2023-01-26,25.3755,25.4,25.35,25.35,513,23.1632359531249,23.1856000161326,23.1399590712189,23.1399590712189,561.995376049512,0.0,1.0
2023-01-27,25.3948,25.43,25.3948,25.41,213,23.1808533578615,23.2129845830807,23.1808533578615,23.1947282051153,233.343109353892,0.0,1.0
2023-01-30,25.3719,25.49,25.3719,25.47,3941,23.1599498050911,23.2677537169771,23.1599498050911,23.2494973390117,4317.39527682481,0.0,1.0
2023-01-31,25.51,25.51,25.51,25.51,166,23.2860100949426,23.2860100949426,23.2860100949426,23.2860100949426,181.854254238244,0.0,1.0
2023-02-01,25.6064,25.6064,25.56,25.57,687,23.3740058367361,23.3740058367361,23.3316510398562,23.340779228839,752.613690732973,0.0,1.0
2023-02-02,25.6785,25.72,25.6785,25.7,1900,23.4398200793016,23.4777020635799,23.4398200793016,23.4594456856144,2081.46435573893,0.0,1.0
2023-02-03,25.4262,25.4262,25.4262,25.4262,1900,23.2095158712673,23.2095158712673,23.2095158712673,23.2095158712673,2081.46435573894,0.0,1.0
2023-02-06,25.537,25.57,25.537,25.57,165,23.3106562051959,23.340779228839,23.3106562051959,23.340779228839,180.758746682592,0.0,1.0
2023-02-07,25.84,25.84,25.54,25.54,2394,23.5872403313726,23.5872403313726,23.3133946618908,23.3133946618908,2622.64508823106,0.0,1.0
2023-02-08,25.6563,25.73,25.6563,25.73,390,23.4195554997599,23.4868302525626,23.4195554997599,23.4868302525626,427.247946704308,0.0,1.0
2023-02-09,25.4473,25.78,25.4075,25.78,1400,23.2287763500209,23.5324711974763,23.1924461578696,23.5324711974763,1533.7105779129,0.0,1.0
2023-02-10,25.65,25.65,25.55,25.55,200,23.4138047407008,23.4138047407008,23.3225228508735,23.3225228508735,219.101511130414,0.0,1.0
2023-02-13,25.97,25.97,25.93,25.93,353,23.7059067881481,23.7059067881481,23.6693940322172,23.6693940322172,386.714167145182,0.0,1.0
2023-02-14,26.0489,26.09,26.02,26.02,499,23.7779281992219,23.8154450559409,23.7515477330618,23.7515477330618,546.658270270383,0.0,1.0
2023-02-15,26.1933,26.1933,26.1933,26.1933,13,23.9097392481325,23.9097392481325,23.9097392481325,23.9097392481325,14.2415982234769,0.0,1.0
2023-02-16,25.9543,26.06,25.91,25.91,223,23.6915755314452,23.7880604889927,23.6511376542517,23.6511376542517,244.298184910412,0.0,1.0
2023-02-17,26.0503,26.0503,25.85,25.85,202,23.7792061456794,23.7792061456794,23.5963685203554,23.5963685203554,221.292526241719,0.0,1.0
2023-02-21,26.1,26.6,26.035,26.134,6652,23.8245732449236,24.2809826940601,23.7652400165359,23.8556090874649,7287.31626019758,0.0,1.0
2023-02-22,25.8655,26.04,25.8655,26.04,1207,23.6105172132786,23.7698041110272,23.6105172132786,23.7698041110272,1322.27761967205,0.0,1.0
2023-02-23,25.9799,27.14,25.9799,27.14,262,23.714943695241,24.7739048991275,23.714943695241,24.7739048991275,287.022979580843,0.0,1.0
2023-02-24,25.7581,25.7581,25.7581,25.7581,72,23.5124804636041,23.5124804636041,23.5124804636041,23.5124804636041,78.8765440069491,0.0,1.0
2023-02-27,25.7994,25.99,25.7994,25.99,3366,23.5501798841028,23.7241631661136,23.5501798841028,23.7241631661136,3687.47843232487,0.0,1.0
2023-02-28,25.7035,25.7035,25.7035,25.7035,21,23.4626405517584,23.4626405517584,23.4626405517584,23.4626405517584,23.0056586686935,0.0,1.0
2023-03-01,25.7756,25.7756,25.69,25.69,238,23.5284547943239,23.5284547943239,23.4503174966317,23.4503174966317,260.730798245193,0.0,1.0
2023-03-02,25.9909,25.9909,25.73,25.73,609,23.724984703122,23.724984703122,23.4868302525626,23.4868302525626,667.164101392112,0.0,1.0
2023-03-03,26.1616,26.1616,26.1616,26.1616,54,23.8808028890572,23.8808028890572,23.8808028890572,23.8808028890572,59.1574080052119,0.0,1.0
2023-03-06,25.8382,25.8382,25.8382,25.8382,106,23.5855972573558,23.5855972573558,23.5855972573558,23.5855972573558,116.123800899119,0.0,1.0
2023-03-07,25.7503,25.91,25.74,25.91,1379,23.5053604761976,23.6511376542517,23.4959584415453,23.6511376542517,1510.7049192442,0.0,1.0
2023-03-08,25.6356,25.68,25.52,25.52,980,23.4006601485657,23.441189307649,23.2951382839253,23.2951382839253,1073.59740453903,0.0,1.0
2023-03-09,25.1273,25.64,25.1273,25.63,526,22.9366743025735,23.4046765517181,22.9366743025735,23.3955483627353,576.23697427299,0.0,1.0
2023-03-10,24.7364,25.1,24.7364,25.1,1104,22.5798533952386,22.9117543466507,22.5798533952386,22.9117543466507,1209.44034143989,0.0,1.0
2023-03-13,24.4546,24.52,24.4546,24.52,1321,22.3226210297053,22.3823193856524,22.3226210297053,22.3823193856524,1447.16548101639,0.0,1.0
2023-03-14,24.7897,24.96,24.77,24.85,930,22.6285066425166,22.7839597008925,22.6105241102206,22.6835496220824,1018.82202675643,0.0,1.0
2023-03-15,24.1211,24.268,23.85,24.268,357,22.0181959271313,22.1522890232876,21.7707307238095,22.1522890232876,391.096197367789,0.0,1.0
2023-03-16,24.462,24.5192,24.462,24.5192,226,22.3293758895525,22.3815891305338,22.3293758895525,22.3815891305338,247.584707577369,0.0,1.0
2023-03-17,23.8855,23.95,23.8855,23.93,2582,21.8031357946982,21.8620126136368,21.8031357946982,21.8437562356713,2828.60050869365,0.0,1.0
2023-03-20,24.2519,24.2519,24.2519,24.2519,1,22.1375926390254,22.1375926390254,22.1375926390254,22.1375926390254,1.09550755565207,0.0,1.0
2023-03-21,24.5355,24.5355,24.5355,24.5355,1,22.3964680785756,22.3964680785756,22.3964680785756,22.3964680785756,1.09550755565207,0.0,1.0
2023-03-22,24.1672,24.55,24.1672,24.55,200,22.0602768783417,22.4097039526006,22.0602768783417,22.4097039526006,219.101511130414,0.0,1.0
2023-03-23,24.0169,24.0169,23.96,23.96,117,21.9230801979313,21.9230801979313,21.8711408026195,21.8711408026195,128.174384011292,0.0,1.0
2023-03-24,24.0835,24.0835,24.0835,24.0835,3,21.9838739365562,21.9838739365562,21.9838739365562,21.9838739365562,3.28652266695622,0.0,1.0
2023-03-27,24.4101,24.4101,24.4101,24.4101,0,22.2820005887322,22.2820005887322,22.2820005887322,22.2820005887322,0,0.0,1.0
2023-03-28,24.4766,24.5,24.4766,24.5,100,22.3427030454673,22.3640630076869,22.3427030454673,22.3640630076869,109.550755565207,0.0,1.0
2023-03-29,24.7547,24.7547,24.7547,24.7547,100,22.596557981077,22.596557981077,22.596557981077,22.596557981077,109.550755565207,0.0,1.0
2023-03-30,24.8142,24.8142,24.8142,24.8142,151,22.6508707055243,22.6508707055243,22.6508707055243,22.6508707055243,165.421640903463,0.0,1.0
2023-03-31,25.0239,25.0239,25.0239,25.0239,1,22.8422888284921,22.8422888284921,22.8422888284921,22.8422888284921,1.09550755565207,0.0,1.0
2023-04-03,25.2906,25.2906,25.2899,25.2899,1040,23.0857376286615,23.0857376286615,23.0850986554327,23.0850986554327,1139.32785787815,0.0,1.0
2023-04-04,25.0361,25.0361,24.88,24.94,640,22.853425219051,22.853425219051,22.7109341890306,22.765703322927,701.124835617327,0.0,1.0
2023-04-05,24.8166,24.93,24.8166,24.93,1252,22.6530614708801,22.7565751339443,22.6530614708801,22.7565751339443,1371.57545967639,0.0,1.0
2023-04-06,24.8197,24.8197,24.8197,24.8197,1,22.6558912094648,22.6558912094648,22.6558912094648,22.6558912094648,1.09550755565207,0.0,1.0
2023-04-10,25.0481,25.09,25.0201,25.0201,1415,22.8643790458303,22.9026261576679,22.8388201166787,22.8388201166787,1550.14319124768,0.0,1.0
2023-04-11,25.0918,25.0918,25.0918,25.0918,6,23.1342548659236,23.1342548659236,23.1342548659236,23.1342548659236,6.50770041535935,0.251951,1.0
2023-04-12,25.2033,25.24,25.2033,25.24,158,23.2370561562874,23.2708929935641,23.2370561562874,23.2708929935641,171.369444271129,0.0,1.0
2023-04-13,25.3716,25.3716,25.3716,25.3716,12,23.3922261757334,23.3922261757334,23.3922261757334,23.3922261757334,13.0154008307187,0.0,1.0
2023-04-14,24.8564,25.4,24.8564,25.4,143,22.9172196753259,23.4184105402745,22.9172196753259,23.4184105402745,155.100193232731,0.0,1.0
2023-04-17,25.0459,25.0459,25.0459,25.0459,0,23.0919357697111,23.0919357697111,23.0919357697111,23.0919357697111,0,0.0,1.0
2023-04-18,25.3045,25.3045,25.27,25.27,104,23.3303610045817,23.3303610045817,23.2985525335723,23.2985525335723,112.800140532895,0.0,1.0
2023-04-19,25.2442,25.2442,25.2442,25.2442,2,23.2747653291652,23.2747653291652,23.2747653291652,23.2747653291652,2.16923347178645,0.0,1.0
2023-04-20,25.1958,25.1958,25.1958,25.1958,41,23.2301412712853,23.2301412712853,23.2301412712853,23.2301412712853,44.4692861716223,0.0,1.0
2023-04-21,25.0128,25.0128,25.0128,25.0128,7,23.0614180772353,23.0614180772353,23.0614180772353,23.0614180772353,7.59231715125259,0.0,1.0
2023-04-24,24.9537,24.9537,24.9537,24.9537,1,23.0069287834192,23.0069287834192,23.0069287834192,23.0069287834192,1.08461673589322,0.0,1.0
2023-04-25,24.6844,24.75,24.6844,24.75,1500,22.7586383126123,22.8191205067635,22.7586383126123,22.8191205067635,1626.92510383983,0.0,1.0
2023-04-26,24.219,24.219,24.219,24.219,17,22.3295466486184,22.3295466486184,22.3295466486184,22.3295466486184,18.4384845101848,0.0,1.0
2023-04-27,24.5961,24.5961,24.5961,24.5961,17,22.6772270665215,22.6772270665215,22.6772270665215,22.6772270665215,18.4384845101848,0.0,1.0
2023-04-28,24.7198,24.7198,24.7198,24.7198,7,22.7912765698219,22.7912765698219,22.7912765698219,22.7912765698219,7.59231715125259,0.0,1.0
2023-05-01,24.8519,24.8519,24.8519,24.8519,120,22.9130707443247,22.9130707443247,22.9130707443247,22.9130707443247,130.154008307187,0.0,1.0
2023-05-02,24.8107,24.8107,24.8107,24.8107,120,22.8750849760468,22.8750849760468,22.8750849760468,22.8750849760468,130.154008307187,0.0,1.0
2023-05-03,24.5562,24.85,24.5562,24.85,165,22.6404398783106,22.9113189734575,22.6404398783106,22.9113189734575,178.961761422382,0.0,1.0
2023-05-04,24.0326,24.0326,24.0059,24.02,253,22.1576887067008,22.1576887067008,22.1330717160935,22.1460716998974,274.408034180986,0.0,1.0
2023-05-05,24.3032,24.3032,24.3032,24.3032,2,22.4071777575748,22.4071777575748,22.4071777575748,22.4071777575748,2.16923347178645,0.0,1.0
2023-05-08,24.236,24.236,24.236,24.236,20,22.3452203879564,22.3452203879564,22.3452203879564,22.3452203879564,21.6923347178645,0.0,1.0
2023-05-09,24.3947,24.3947,24.3947,24.3947,50,22.4915393545998,22.4915393545998,22.4915393545998,22.4915393545998,54.2308367946611,0.0,1.0
2023-05-10,24.3626,24.3626,24.3626,24.3626,50,22.461943646791,22.461943646791,22.461943646791,22.461943646791,54.2308367946612,0.0,1.0
2023-05-11,24.1617,24.1617,24.1617,24.1617,20,22.2767169272028,22.2767169272028,22.2767169272028,22.2767169272028,21.6923347178645,0.0,1.0
2023-05-12,24.1002,24.1002,24.1002,24.1002,1,22.220014870186,22.220014870186,22.220014870186,22.220014870186,1.08461673589322,0.0,1.0
2023-05-15,24.3499,24.3499,24.3499,24.3499,1,22.4502344415209,22.4502344415209,22.4502344415209,22.4502344415209,1.08461673589322,0.0,1.0
2023-05-16,23.986,23.986,23.986,23.986,0,22.1147242212214,22.1147242212214,22.1147242212214,22.1147242212214,0,0.0,1.0
2023-05-17,24.4301,24.4301,24.4301,24.4301,0,22.5241776118094,22.5241776118094,22.5241776118094,22.5241776118094,0,0.0,1.0
2023-05-18,24.5447,24.5447,24.5447,24.5447,100,22.6298370546408,22.6298370546408,22.6298370546408,22.6298370546408,108.461673589322,0.0,1.0
2023-05-19,24.4469,24.4469,24.4469,24.4469,1,22.539666954214,22.539666954214,22.539666954214,22.539666954214,1.08461673589323,0.0,1.0
2023-05-22,24.6722,24.6722,24.6722,24.6722,5,22.7473900996756,22.7473900996756,22.7473900996756,22.7473900996756,5.42308367946612,0.0,1.0
2023-05-23,24.3784,24.3784,24.3784,24.3784,2,22.4765110045286,22.4765110045286,22.4765110045286,22.4765110045286,2.16923347178645,0.0,1.0
2023-05-24,24.0585,24.0585,24.0585,24.0585,1,22.1815681095746,22.1815681095746,22.1815681095746,22.1815681095746,1.08461673589322,0.0,1.0
2023-05-25,23.8411,23.8411,23.8411,23.8411,104,21.9811286429818,21.9811286429818,21.9811286429818,21.9811286429818,112.800140532895,0.0,1.0
2023-05-26,24.0051,24.0051,24.0051,24.0051,4,22.13233412836,22.13233412836,22.13233412836,22.13233412836,4.33846694357289,0.0,1.0
2023-05-30,23.9519,23.9519,23.9519,23.9519,0,22.0832845440788,22.0832845440788,22.0832845440788,22.0832845440788,0,0.0,1.0
2023-05-31,23.7382,23.7382,22.04,22.04,320,21.8862564207537,21.8862564207537,20.3205420593563,20.3205420593563,347.077355485832,0.0,1.0
2023-06-01,24.0576,24.0576,24.0576,24.0576,78,22.1807383233743,22.1807383233743,22.1807383233743,22.1807383233743,84.6001053996716,0.0,1.0
2023-06-02,24.79,24.8,24.3746,24.3746,326,22.8559998934411,22.8652197401105,22.4730074627943,22.4730074627943,353.585055901192,0.0,1.0
2023-06-05,24.3995,24.3995,24.3995,24.3995,1,22.4959648810011,22.4959648810011,22.4959648810011,22.4959648810011,1.08461673589322,0.0,1.0
2023-06-06,24.6763,24.6763,24.6763,24.6763,32,22.7511702368101,22.7511702368101,22.7511702368101,22.7511702368101,34.7077355485831,0.0,1.0
2023-06-07,25.281,25.281,25.281,25.281,2,23.3086943649086,23.3086943649086,23.3086943649086,23.3086943649086,2.16923347178645,0.0,1.0
2023-06-08,25.4118,25.48,25.4118,25.48,400,23.4292899593444,23.4921693136297,23.4292899593444,23.4921693136297,433.846694357289,0.0,1.0
2023-06-09,25.3432,25.3432,25.3432,25.3432,210,23.3660418111923,23.3660418111923,23.3660418111923,23.3660418111923,227.769514537577,0.0,1.0
2023-06-12,25.4214,25.4214,25.4214,25.4214,15,23.438141012147,23.438141012147,23.438141012147,23.438141012147,16.2692510383984,0.0,1.0
2023-06-13,25.4074,25.4074,25.4074,25.4074,72,23.4252332268098,23.4252332268098,23.4252332268098,23.4252332268098,78.0924049843123,0.0,1.0
2023-06-14,25.1792,25.34,25.1792,25.34,1625,23.2148363258142,23.3630914602581,23.2148363258142,23.3630914602581,1762.50219582649,0.0,1.0
2023-06-15,25.3247,25.3247,25.3247,25.3247,62,23.3489850948539,23.3489850948539,23.3489850948539,23.3489850948539,67.2462376253799,0.0,1.0
2023-06-16,25.4101,25.4101,25.32,25.38,5430,23.4277225854106,23.4277225854106,23.3446517669193,23.3999708469357,5889.4688759002,0.0,1.0
2023-06-20,25.3644,25.3644,25.3644,25.3644,35,23.3855878861314,23.3855878861314,23.3855878861314,23.3855878861314,37.9615857562629,0.0,1.0
2023-06-21,25.6512,25.6512,25.2672,25.2672,1001,23.6500130886098,23.6500130886098,23.2959709765049,23.2959709765049,1085.70135262912,0.0,1.0
2023-06-22,25.2355,25.33,25.23,25.3,1343,23.2667440625629,23.3538716135887,23.2616731468947,23.3262120735805,1456.6402763046,0.0,1.0
2023-06-23,25.1034,25.23,25.1034,25.23,508,23.1449498880601,23.2616731468947,23.1449498880601,23.2616731468947,550.985301833758,0.0,1.0
2023-06-26,25.1326,25.1326,25.1326,25.1326,4,23.1718718403347,23.1718718403347,23.1718718403347,23.1718718403347,4.33846694357291,0.0,1.0
2023-06-27,25.3439,25.3439,25.3439,25.3439,176,23.3666872004592,23.3666872004592,23.3666872004592,23.3666872004592,190.892545517207,0.0,1.0
2023-06-28,25.4054,25.42,25.36,25.42,460,23.423389257476,23.4368502336133,23.3815311535969,23.4368502336133,498.923698510883,0.0,1.0
2023-06-29,25.7731,25.7731,25.7731,25.7731,4,23.7624030195098,23.7624030195098,23.7624030195098,23.7624030195098,4.33846694357289,0.0,1.0
2023-06-30,25.8668,25.8668,25.8668,25.8668,27,23.8487929828021,23.8487929828021,23.8487929828021,23.8487929828021,29.284651869117,0.0,1.0
2023-07-03,25.8952,25.8952,25.8952,25.8952,0,23.8749773473431,23.8749773473431,23.8749773473431,23.8749773473431,0,0.0,1.0
2023-07-05,25.7821,25.7821,25.7821,25.7821,42,23.7707008815122,23.7707008815122,23.7707008815122,23.7707008815122,45.5539029075155,0.0,1.0
2023-07-06,25.6174,25.6174,25.56,25.59,852,23.6188500068672,23.6188500068672,23.5659280869849,23.5935876269931,924.093458981028,0.0,1.0
2023-07-07,25.7,25.7298,25.7,25.7298,145,23.6950059403565,23.7224810834313,23.6950059403565,23.7224810834313,157.269426704517,0.0,1.0
2023-07-10,25.9759,25.9759,25.87,25.87,225,24.1851975282284,24.1851975282284,24.0865979640848,24.0865979640848,241.659283252839,0.25577,1.0
2023-07-11,26.2149,26.2149,26.2149,26.2149,60,24.4077215681749,24.4077215681749,24.4077215681749,24.4077215681749,64.4424755340903,0.0,1.0
2023-07-12,26.2417,26.2417,26.2417,26.2417,4,24.4326740546627,24.4326740546627,24.4326740546627,24.4326740546627,4.29616503560601,0.0,1.0
2023-07-13,26.3904,26.3904,26.3904,26.3904,140,24.5711231121524,24.5711231121524,24.5711231121524,24.5711231121524,150.365776246211,0.0,1.0
2023-07-14,25.9302,25.9302,25.892,25.892,126,24.1426479523893,24.1426479523893,24.107081348515,24.107081348515,135.329198621589,0.0,1.0
2023-07-17,26.1416,26.1416,26.1416,26.1416,70,24.3394746555052,24.3394746555052,24.3394746555052,24.3394746555052,75.1828881231051,0.0,1.0
2023-07-18,26.1937,26.24,26.1937,26.23,1029,24.3879830340876,24.431091247684,24.3879830340876,24.4217806183975,1105.18845540965,0.0,1.0
2023-07-19,26.0913,26.25,26.0913,26.25,195,24.2926421901942,24.4404018769704,24.2926421901942,24.4404018769704,209.438045485794,0.0,1.0
2023-07-20,26.3545,26.3545,26.3545,26.3545,30,24.537697953014,24.537697953014,24.537697953014,24.537697953014,32.2212377670451,0.0,1.0
2023-07-21,26.2364,26.34,26.2364,26.34,253,24.4277394211408,24.5241975405486,24.4277394211408,24.5241975405486,271.732438502081,0.0,1.0
2023-07-24,26.2299,26.2299,26.2299,26.2299,61,24.4216875121046,24.4216875121046,24.4216875121046,24.4216875121046,65.5165167929918,0.0,1.0
2023-07-25,26.0496,26.25,25.7762,26.25,1243,24.2538168660697,24.4404018769704,23.9992642613777,24.4404018769704,1335.03328481457,0.0,1.0
2023-07-26,26.2288,26.2288,26.2288,26.2288,6,24.4206633428831,24.4206633428831,24.4206633428831,24.4206633428831,6.44424755340903,0.0,1.0
2023-07-27,26.0447,26.19,26.0447,26.18,306,24.2492546577193,24.3845381012516,24.2492546577193,24.3752274719652,328.65662522386,0.0,1.0
2023-07-28,26.1004,26.1004,26.02,26.03,1101,24.3011148628449,24.3011148628449,24.2262574033817,24.2355680326682,1182.51942605056,0.0,1.0
2023-07-31,26.3484,26.3484,26.3484,26.3484,38,24.5320184691492,24.5320184691492,24.5320184691492,24.5320184691492,40.8135678382572,0.0,1.0
2023-08-01,26.4063,26.4063,26.4063,26.4063,2,24.5859270127179,24.5859270127179,24.5859270127179,24.5859270127179,2.14808251780301,0.0,1.0
2023-08-02,25.6485,26.1,25.6485,26.1,1072,23.8803675253896,24.3007424376735,23.8803675253896,24.3007424376735,1151.37222954241,0.0,1.0
2023-08-03,25.5003,25.5003,25.5003,25.5003,35,23.7423839993642,23.7423839993642,23.7423839993642,23.7423839993642,37.5914440615526,0.0,1.0
2023-08-04,25.5601,25.5601,25.5601,25.5601,40,23.7980615624972,23.7980615624972,23.7980615624972,23.7980615624972,42.9616503560602,0.0,1.0
2023-08-07,25.8522,25.95,25.8522,25.89,3872,24.0700250439549,24.1610829983765,24.0700250439549,24.1052192226577,4158.68775446662,0.0,1.0
2023-08-08,25.7482,25.7482,25.7482,25.7482,39,23.9731944993756,23.9731944993756,23.9731944993756,23.9731944993756,41.8876090971587,0.0,1.0
2023-08-09,25.7361,25.7361,25.7361,25.7361,39,23.961928637939,23.961928637939,23.961928637939,23.961928637939,41.8876090971587,0.0,1.0
2023-08-10,25.6471,25.8221,25.6471,25.8221,107,23.8790640372895,24.0420000498026,23.8790640372895,24.0420000498026,114.922414702461,0.0,1.0
2023-08-11,25.6869,25.6869,25.6869,25.6869,2,23.9161203418496,23.9161203418496,23.9161203418496,23.9161203418496,2.14808251780301,0.0,1.0
2023-08-14,25.5988,25.5988,25.54,25.55,1001,23.8340936978358,23.8340936978358,23.7793471976314,23.7886578269179,1075.11530016041,0.0,1.0
2023-08-15,25.2466,25.2466,25.2466,25.2466,55,23.5061733343665,23.5061733343665,23.5061733343665,23.5061733343665,59.0722692395828,0.0,1.0
2023-08-16,25.1716,25.1716,25.1716,25.1716,10,23.4363436147181,23.4363436147181,23.4363436147181,23.4363436147181,10.740412589015,0.0,1.0
2023-08-17,25.0753,25.0753,25.0753,25.0753,99,23.3466822546894,23.3466822546894,23.3466822546894,23.3466822546894,106.330084631249,0.0,1.0
2023-08-18,25.1428,25.1428,25.1428,25.1428,75,23.409529002373,23.409529002373,23.409529002373,23.409529002373,80.5530944176129,0.0,1.0
2023-08-21,25.2352,26.18,25.125,25.13,6152,23.49555921698,24.3752274719652,23.3929560822431,23.3976113968864,6607.50182476204,0.0,1.0
2023-08-22,25.3949,25.3949,25.24,25.24,610,23.6442499666848,23.6442499666848,23.5000283190375,23.5000283190375,655.165167929918,0.0,1.0
2023-08-23,25.4766,25.51,25.4766,25.51,500,23.7203178079552,23.751415309772,23.7203178079552,23.751415309772,537.020629450753,0.0,1.0
2023-08-24,25.0328,25.4,25.0328,25.4,1199,23.3071120802219,23.6489983876209,23.3071120802219,23.6489983876209,1287.7754694229,0.0,1.0
2023-08-25,25.1341,25.1341,25.1341,25.1341,88,23.4014287548938,23.4014287548938,23.4014287548938,23.4014287548938,94.5156307833324,0.0,1.0
2023-08-28,25.42,25.42,25.42,25.42,282,23.6676196461938,23.6676196461938,23.6676196461938,23.6676196461938,302.879635010225,0.0,1.0
2023-08-29,25.5275,25.5275,25.5275,25.5275,3,23.7677089110233,23.7677089110233,23.7677089110233,23.7677089110233,3.22212377670452,0.0,1.0
2023-08-30,25.6215,25.6215,25.6215,25.6215,15,23.8552288263161,23.8552288263161,23.8552288263161,23.8552288263161,16.1106188835226,0.0,1.0
2023-08-31,25.5857,25.5857,25.5857,25.5857,3,23.8218967734706,23.8218967734706,23.8218967734706,23.8218967734706,3.22212377670451,0.0,1.0
2023-09-01,25.6865,25.6865,25.6865,25.6865,3,23.9157479166781,23.9157479166781,23.9157479166781,23.9157479166781,3.22212377670452,0.0,1.0
2023-09-05,25.1983,25.31,25.1983,25.31,600,23.4612029949129,23.5652027240427,23.4612029949129,23.5652027240427,644.424755340903,0.0,1.0
2023-09-06,24.9673,25.2002,24.9673,25.2002,217,23.2461274583956,23.4629720144773,23.2461274583956,23.4629720144773,233.066953181626,0.0,1.0
2023-09-07,24.8271,24.8271,24.68,24.73,5586,23.1155924357993,23.1155924357993,22.9786330789954,23.0251862254278,5999.59447222381,0.0,1.0
2023-09-08,24.5753,24.7603,24.5753,24.7603,147,22.8811507903661,23.0533974321658,22.8811507903661,23.0533974321658,157.884065058521,0.0,1.0
2023-09-11,24.5212,24.5212,24.5212,24.5212,209,22.8307802859264,22.8307802859264,22.8307802859264,22.8307802859264,224.474623110414,0.0,1.0
2023-09-12,24.5014,24.5014,24.4,24.4,411,22.8123452399392,22.8123452399392,22.7179354589744,22.7179354589744,441.430957408518,0.0,1.0
2023-09-13,24.4244,24.51,24.4244,24.51,205,22.7406533944334,22.8203523811255,22.7406533944334,22.8203523811255,220.178458074808,0.0,1.0
2023-09-14,24.679,24.679,24.679,24.679,205,22.9777020160668,22.9777020160668,22.9777020160668,22.9777020160668,220.178458074808,0.0,1.0
2023-09-15,24.6186,24.6186,24.6186,24.6186,3,22.9214658151765,22.9214658151765,22.9214658151765,22.9214658151765,3.22212377670452,0.0,1.0
2023-09-18,24.7543,24.7543,24.7543,24.7543,37,23.0478110545939,23.0478110545939,23.0478110545939,23.0478110545939,39.7395265793556,0.0,1.0
2023-09-19,24.5855,24.6167,24.5,24.51,1277,22.8906476322383,22.9196967956121,22.8110417518391,22.8203523811255,1371.55068761722,0.0,1.0
2023-09-20,24.4578,24.4578,24.4578,24.4578,10,22.7717508962502,22.7717508962502,22.7717508962502,22.7717508962502,10.740412589015,0.0,1.0
2023-09-21,24.1442,24.33,24.1442,24.33,500,22.4797695618267,22.6527610539692,22.4797695618267,22.6527610539692,537.020629450751,0.0,1.0
2023-09-22,23.918,23.918,23.918,23.918,14,22.2691631273668,22.2691631273668,22.2691631273668,22.2691631273668,15.0365776246211,0.0,1.0
2023-09-25,24.0332,24.0332,24.0332,24.0332,54,22.3764215767469,22.3764215767469,22.3764215767469,22.3764215767469,57.9982279806812,0.0,1.0
2023-09-26,23.8056,23.8056,23.8056,23.8056,2,22.1645116541869,22.1645116541869,22.1645116541869,22.1645116541869,2.14808251780301,0.0,1.0
2023-09-27,24.0563,24.0563,23.9708,23.9708,1170,22.3979291303986,22.3979291303986,22.3183232499993,22.3183232499993,1256.62827291476,0.0,1.0
2023-09-28,24.1018,24.1018,24.1018,24.1018,128,22.440292493652,22.440292493652,22.440292493652,22.440292493652,137.477281139393,0.0,1.0
2023-09-29,24.0227,24.0227,24.0227,24.0227,80,22.3666454159961,22.3666454159961,22.3666454159961,22.3666454159961,85.9233007121203,0.0,1.0
2023-10-02,23.889,23.889,23.889,23.889,53,22.2421623024361,22.2421623024361,22.2421623024361,22.2421623024361,56.9241867217796,0.0,1.0
2023-10-03,23.7286,23.7286,23.7286,23.7286,53,22.0928198086812,22.0928198086812,22.0928198086812,22.0928198086812,56.9241867217796,0.0,1.0
2023-10-04,23.6972,23.6972,23.6972,23.6972,249,22.0635844327217,22.0635844327217,22.0635844327217,22.0635844327217,267.436273466474,0.0,1.0
2023-10-05,23.6362,23.6362,23.6362,23.6362,197,22.0067895940742,22.0067895940742,22.0067895940742,22.0067895940742,211.586128003597,0.0,1.0
2023-10-06,23.84,23.84,23.77,23.78,1015,22.1965402189324,22.1965402189324,22.1313658139271,22.1406764432136,1090.15187778503,0.0,1.0
2023-10-09,24.4811,24.4811,23.96,23.96,1370,22.7934446624877,22.7934446624877,22.30826777037,22.30826777037,1471.43652469506,0.0,1.0
2023-10-10,24.6555,24.6555,24.49,24.49,108,23.1889276073742,23.1889276073742,23.0332719719573,23.0332719719573,114.830407213537,0.250365,1.0
2023-10-11,24.8377,24.8377,24.8377,24.8377,190,23.3602898839479,23.3602898839479,23.3602898839479,23.3602898839479,202.016457134926,0.0,1.0
2023-10-12,24.5089,24.5089,24.5089,24.5089,328,23.0510477514702,23.0510477514702,23.0510477514702,23.0510477514702,348.744199685556,0.0,1.0
2023-10-13,24.4212,24.46,24.4212,24.43,1272,22.9685643724608,23.005056448921,22.9685643724608,22.9768409258847,1352.44701829276,0.0,1.0
2023-10-16,24.5725,24.5725,24.5725,24.5725,85,23.1108646603071,23.1108646603071,23.1108646603071,23.1108646603071,90.3757834550984,0.0,1.0
2023-10-17,24.7005,24.7005,24.7005,24.7005,103,23.2312508919286,23.2312508919286,23.2312508919286,23.2312508919286,109.514184657355,0.0,1.0
2023-10-18,24.688,24.688,24.688,24.688,7,23.2194944239968,23.2194944239968,23.2194944239968,23.2194944239968,7.44271157865516,0.0,1.0
2023-10-19,24.5288,24.53,24.5288,24.53,309,23.0697640484176,23.070892669339,23.0697640484176,23.070892669339,328.542553972063,0.0,1.0
2023-10-20,24.2567,24.2567,24.2567,24.2567,3,22.8138492544784,22.8138492544784,22.8138492544784,22.8138492544784,3.18973353370936,0.0,1.0
2023-10-23,24.216,24.216,24.216,24.216,16,22.7755701948925,22.7755701948925,22.7755701948925,22.7755701948925,17.0119121797832,0.0,1.0
2023-10-24,24.2459,24.48,24.2459,24.35,609,22.8036916661854,23.0238667976119,22.8036916661854,22.9015995311213,647.515907342998,0.0,1.0
2023-10-25,24.229,24.42,24.229,24.4199,327,22.7877969215416,22.9674357515393,22.7877969215416,22.9673416997958,347.680955174319,0.0,1.0
2023-10-26,24.2962,24.2962,24.2962,24.2962,327,22.8509996931429,22.8509996931429,22.8509996931429,22.8509996931429,347.680955174319,0.0,1.0
2023-10-27,24.0324,24.11,24.0324,24.11,147,22.6028911939104,22.675875346831,22.6028911939104,22.675875346831,156.296943151759,0.0,1.0
2023-10-30,24.2159,24.2159,24.2159,24.2159,0,22.7754761431491,22.7754761431491,22.7754761431491,22.7754761431491,0,0.0,1.0
2023-10-31,24.6969,24.6969,24.53,24.53,331,23.2278650291643,23.2278650291643,23.070892669339,23.070892669339,351.933933219265,0.0,1.0
2023-11-01,24.8803,24.8803,24.73,24.7302,549,23.4003559266594,23.4003559266594,23.2589961562476,23.2591842597345,583.721236668812,0.0,1.0
2023-11-02,25.3977,25.3977,25.29,25.2901,597,23.886979647292,23.886979647292,23.7856859195917,23.7857799713351,634.75697320816,0.0,1.0
2023-11-03,25.7116,25.84,25.7116,25.84,320,24.182208069995,24.3029705085903,24.182208069995,24.3029705085903,340.238243595664,0.0,1.0
2023-11-06,25.6072,25.6072,25.6072,25.6072,14,24.0840180498287,24.0840180498287,24.0840180498287,24.0840180498287,14.8854231573103,0.0,1.0
2023-11-07,25.492,25.492,25.492,25.492,9,23.9756704413694,23.9756704413694,23.9756704413694,23.9756704413694,9.56920060112805,0.0,1.0
2023-11-08,25.3417,25.3417,25.26,25.26,375,23.8343106709576,23.8343106709576,23.7574703965554,23.7574703965554,398.716691713668,0.0,1.0
2023-11-09,25.3962,25.54,25.3962,25.54,208,23.8855688711402,24.0208152782274,23.8855688711402,24.0208152782274,221.154858337181,0.0,1.0
2023-11-10,25.6343,25.6343,25.6343,25.6343,19,24.1095060723048,24.1095060723048,24.1095060723048,24.1095060723048,20.2016457134926,0.0,1.0
2023-11-13,25.9602,25.9602,25.75,25.75,987,24.4160207042224,24.4160207042224,24.2183239394815,24.2183239394815,1049.42233259038,0.0,1.0
2023-11-14,26.3363,26.3363,26.22,26.22,332,24.769749311354,24.769749311354,24.6603671337166,24.6603671337166,352.997177730502,0.0,1.0
2023-11-15,26.2567,26.2567,26.2567,26.2567,10,24.6948841235644,24.6948841235644,24.6948841235644,24.6948841235644,10.6324451123645,0.0,1.0
2023-11-16,26.0485,26.0485,26.0485,26.0485,61,24.4990683936925,24.4990683936925,24.4990683936925,24.4990683936925,64.8579151854236,0.0,1.0
2023-11-17,26.1263,26.1263,26.0801,26.0801,586,24.5722406501,24.5722406501,24.5287887446241,24.5287887446241,623.06128358456,0.0,1.0
2023-11-20,26.3339,26.35,26.31,26.35,529,24.7674920695111,24.7826344002072,24.7450137028255,24.7826344002072,562.456346444082,0.0,1.0
2023-11-21,26.3291,26.3291,26.3291,26.3291,71,24.7629775858253,24.7629775858253,24.7629775858253,24.7629775858253,75.490360297788,0.0,1.0
2023-11-22,26.4926,26.4926,26.4926,26.4926,154,24.9167521863731,24.9167521863731,24.9167521863731,24.9167521863731,163.739654730413,0.0,1.0
2023-11-24,26.6539,26.6539,26.59,26.59,378,25.0684576485648,25.0684576485648,25.0083585844975,25.0083585844975,401.906425247379,0.0,1.0
2023-11-27,26.6327,26.6327,26.6327,26.6327,101,25.0485186789525,25.0485186789525,25.0485186789525,25.0485186789525,107.387695634882,0.0,1.0
2023-11-28,26.5207,26.5207,26.5207,26.5207,51,24.9431807262837,24.9431807262837,24.9431807262837,24.9431807262837,54.225470073059,0.0,1.0
2023-11-29,26.3907,26.5,26.3907,26.5,473,24.8209134597931,24.9237120153887,24.8209134597931,24.9237120153887,502.914653814842,0.0,1.0
2023-11-30,26.7794,26.7794,26.7794,26.7794,4,25.1864925866,25.1864925866,25.1864925866,25.1864925866,4.2529780449458,0.0,1.0
2023-12-01,27.1707,27.1707,27.1707,27.1707,4,25.5545170587366,25.5545170587366,25.5545170587366,25.5545170587366,4.25297804494581,0.0,1.0
2023-12-04,27.4213,27.4213,27.09,27.09,825,25.7902107278331,25.7902107278331,25.478617301769,25.478617301769,877.176721770073,0.0,1.0
2023-12-05,27.1497,27.32,27.1497,27.32,1011,25.5347661926112,25.6949363117139,25.5347661926112,25.6949363117139,1074.94020086005,0.0,1.0
2023-12-06,27.1552,27.1552,27.1552,27.1552,115,25.5399390385012,25.5399390385012,25.5399390385012,25.5399390385012,122.273118792192,0.0,1.0
2023-12-07,27.1115,27.1997,27.1115,27.1997,455,25.4988384266117,25.5817920643384,25.4988384266117,25.5817920643384,483.776252612585,0.0,1.0
2023-12-08,27.36,27.36,27.15,27.24,2005,25.7325570090956,25.7325570090956,25.5350483478416,25.6196949169505,2131.80524502909,0.0,1.0
2023-12-11,27.4723,27.4723,27.45,27.45,311,25.8381771169948,25.8381771169948,25.8172035782045,25.8172035782045,330.669042994536,0.0,1.0
2023-12-12,27.565,27.565,27.55,27.55,229,25.9253630831769,25.9253630831769,25.9112553216588,25.9112553216588,243.482993073148,0.0,1.0
2023-12-13,27.9722,27.9722,27.79,27.79,111,26.3083417825228,26.3083417825228,26.1369795059491,26.1369795059491,118.020140747246,0.0,1.0
2023-12-14,27.8046,29.36,27.8046,29.36,641,26.1507110604934,27.6135918781816,26.1507110604934,27.6135918781816,681.539731702566,0.0,1.0
2023-12-15,27.8523,27.97,27.8523,27.97,441,26.1955737421211,26.3062726441668,26.1955737421211,26.3062726441668,468.890829455276,0.0,1.0
2023-12-18,27.9654,27.9654,27.8016,27.8016,164,26.3019462639679,26.3019462639679,26.1478895081898,26.1478895081898,174.372099842778,0.0,1.0
2023-12-19,28.2608,28.2608,28.2299,28.2299,192,26.5797751141319,26.5797751141319,26.5507131254046,26.5507131254046,204.142946157399,0.0,1.0
2023-12-20,27.8885,28.3652,27.8885,28.3652,891,26.2296204732516,26.6779651342982,26.2296204732516,26.6779651342982,947.350859511678,0.0,1.0
2023-12-21,28.2869,28.2869,28.2869,28.2869,103,26.6043226191735,26.6043226191735,26.6043226191735,26.6043226191735,109.514184657355,0.0,1.0
2023-12-22,28.4671,28.53,28.4671,28.53,124,26.7738038608782,26.8329624075109,26.7738038608782,26.8329624075109,131.84231939332,0.0,1.0
2023-12-26,28.624,28.7,28.624,28.7,284,26.9213710463579,26.9928503713832,26.9213710463579,26.9928503713832,301.961441191153,0.0,1.0
2023-12-27,28.3461,28.65,28.344,28.65,319,26.9111194063214,27.19963490537,26.9091257158048,27.19963490537,336.01002483293,0.267,1.0
2023-12-28,28.3292,28.33,28.3292,28.33,116,26.8950749445448,26.895834445694,26.8950749445448,26.895834445694,122.185463575611,0.0,1.0
2023-12-29,28.3126,28.34,28.27,28.27,804,26.8793152956991,26.9053282100589,26.8388718595047,26.8388718595047,846.871661334406,0.0,1.0
2024-01-02,28.0426,28.22,28.0426,28.22,426,26.6229836578474,26.7914030376803,26.6229836578474,26.7914030376803,448.715581751813,0.0,1.0
2024-01-03,27.7186,27.96,27.7186,27.93,725,26.3153856924255,26.5445651641936,26.3153856924255,26.5160838710989,763.659147347566,0.0,1.0
2024-01-04,27.6811,27.81,27.6811,27.81,1029,26.2797840760572,26.4021586987204,26.2797840760572,26.4021586987204,1083.86932775262,0.0,1.0
2024-01-05,27.7106,27.7106,27.7106,27.7106,25,26.3077906809336,26.3077906809336,26.3077906809336,26.3077906809336,26.3330740464678,0.0,1.0
2024-01-08,27.402,27.402,27.3699,27.37,313,26.0148131126335,26.0148131126335,25.9843381290222,25.9844330666659,329.690087061777,0.0,1.0
2024-01-09,27.2219,27.27,27.02,27.02,695,25.8438304164221,25.8894954230171,25.6521513138952,25.6521513138952,732.059458491805,0.0,1.0
2024-01-10,27.4397,27.4397,27.4397,27.4397,91,26.2918155236368,26.2918155236368,26.2918155236368,26.2918155236368,94.9730039660115,0.254073,1.0
2024-01-11,27.34,27.35,27.34,27.35,315,26.1962862719428,26.2058679421228,26.1962862719428,26.2058679421228,328.752706036194,0.0,1.0
2024-01-12,27.4926,27.4926,27.4,27.4,125,26.3425025588886,26.3425025588886,26.2537762930224,26.2537762930224,130.457423030236,0.0,1.0
2024-01-16,26.9997,26.9997,26.9997,26.9997,145,25.8702220357196,25.8702220357196,25.8702220357196,25.8702220357196,151.330610715074,0.0,1.0
2024-01-17,27.0309,27.0309,27.0309,27.0309,120,25.900116846681,25.900116846681,25.900116846681,25.900116846681,125.239126109026,0.0,1.0
2024-01-18,27.3597,27.3597,27.3597,27.3597,51,26.2151621621973,26.2151621621973,26.2151621621973,26.2151621621973,53.2266285963361,0.0,1.0
2024-01-19,28.2688,28.29,28.19,28.2381,1021,27.0862317982552,27.1065449390367,27.0107282372373,27.0568160708028,1065.57623131097,0.0,1.0
2024-01-22,28.4519,28.47,28.4371,28.47,267,27.2616721792498,27.2790150022755,27.2474913073835,27.2790150022755,278.657055592584,0.0,1.0
2024-01-23,28.4787,28.49,28.47,28.47,2523,27.287351055332,27.2981783426354,27.2790150022755,27.2790150022755,2633.15262644228,0.0,1.0
2024-01-24,28.3615,28.53,28.3615,28.46,903,27.1750538808232,27.3365050233551,27.1750538808232,27.2694333320956,942.424423970423,0.0,1.0
2024-01-25,28.141,28.18,28.141,28.18,829,26.9637780533556,27.0011465670574,26.9637780533556,27.0011465670574,865.193629536524,0.0,1.0
2024-01-26,28.2974,28.2974,28.2301,28.2301,101,27.1136353749698,27.1136353749698,27.0491507346589,27.0491507346589,105.40959780843,0.0,1.0
2024-01-29,28.3061,28.3061,28.18,28.18,354,27.1219714280264,27.1219714280264,27.0011465670574,27.0011465670574,369.455422021627,0.0,1.0
2024-01-30,28.3141,28.3141,28.3141,28.3141,33,27.1296367641703,27.1296367641703,27.1296367641703,27.1296367641703,34.4407596799822,0.0,1.0
2024-01-31,28.3654,28.3654,28.3654,28.3654,14,27.1787907321934,27.1787907321934,27.1787907321934,27.1787907321934,14.6112313793864,0.0,1.0
2024-02-01,28.5035,28.5035,28.27,28.27,102,27.3111135973783,27.3111135973783,27.0873815986768,27.0873815986768,106.453257192672,0.0,1.0
2024-02-02,28.5089,28.5089,28.4146,28.4245,263,27.3162876992754,27.3162876992754,27.2259325494787,27.2354184029568,274.482418055616,0.0,1.0
2024-02-05,28.2859,28.2859,28.0546,28.0546,172,27.1026164542629,27.1026164542629,26.880992423001,26.880992423001,179.509414089604,0.0,1.0
2024-02-06,28.5124,28.5124,28.5124,28.5124,8,27.3196412838384,27.3196412838384,27.3196412838384,27.3196412838384,8.34927507393509,0.0,1.0
2024-02-07,28.5212,28.5212,28.51,28.51,259,27.3280731535968,27.3280731535968,27.3173416829952,27.3173416829952,270.307780518648,0.0,1.0
2024-02-08,28.5942,28.5942,28.5942,28.5942,170,27.3980193459103,27.3980193459103,27.3980193459103,27.3980193459103,177.42209532112,0.0,1.0
2024-02-09,28.7872,28.7872,28.7872,28.7872,7,27.582945580383,27.582945580383,27.582945580383,27.582945580383,7.30561568969321,0.0,1.0
2024-02-12,28.9437,28.9437,28.9437,28.9437,182,27.732898718699,27.732898718699,27.732898718699,27.732898718699,189.946007932023,0.0,1.0
2024-02-13,28.6429,28.77,28.6429,28.77,1215,27.4446820796866,27.5664651076736,27.4446820796866,27.5664651076736,1268.04615185389,0.0,1.0
2024-02-14,28.9872,28.9872,28.9872,28.9872,5,27.7745789839818,27.7745789839818,27.7745789839818,27.7745789839818,5.21829692120942,0.0,1.0
2024-02-15,29.261,29.261,29.115,29.16,1305,28.0369251135084,28.0369251135084,27.8970327288813,27.940150244691,1361.97549643566,0.0,1.0
2024-02-16,29.1765,29.1765,29.1765,29.1765,130,27.9559600004879,27.9559600004879,27.9559600004879,27.9559600004879,135.675719951445,0.0,1.0
2024-02-20,28.9288,29.17,28.9288,29.15,1055,27.7186220301309,27.949731914871,27.7186220301309,27.9305685745111,1101.06065037519,0.0,1.0
2024-02-21,29.0723,29.0723,28.905,28.905,649,27.856118997213,27.856118997213,27.6958176551027,27.6958176551027,677.334940372983,0.0,1.0
2024-02-22,29.1183,29.125,29.1183,29.125,169,27.9001946800407,27.9066143990613,27.9001946800407,27.9066143990613,176.378435936879,0.0,1.0
2024-02-23,29.2449,29.28,29.2449,29.28,1073,28.0214986245187,28.0551302868503,28.0214986245187,28.0551302868503,1119.84651929154,0.0,1.0
2024-02-26,29.2768,29.2768,29.2768,29.2768,41,28.0520641523927,28.0520641523927,28.0520641523927,28.0520641523927,42.7900347539173,0.0,1.0
2024-02-27,29.2909,29.2909,29.2909,29.2909,70,28.0655743073464,28.0655743073464,28.0655743073464,28.0655743073464,73.0561568969319,0.0,1.0
2024-02-28,29.3818,29.3818,29.3818,29.3818,8,28.152671689282,28.152671689282,28.152671689282,28.152671689282,8.34927507393508,0.0,1.0
2024-02-29,29.3444,29.4,29.3444,29.4,247,28.116836242809,28.1701103290095,28.116836242809,28.1701103290095,257.783867907746,0.0,1.0
2024-03-01,29.4717,29.4717,29.4717,29.4717,34,28.2388109041996,28.2388109041996,28.2388109041996,28.2388109041996,35.4844190642241,0.0,1.0
2024-03-04,29.8099,29.8099,29.47,29.47,450,28.562862989685,28.562862989685,28.237182020269,28.237182020269,469.646722908849,0.0,1.0
2024-03-05,29.6873,29.895,29.64,29.8601,1607,28.445391713279,28.6444030029163,28.4000704133279,28.6109629739883,1677.16063047671,0.0,1.0
2024-03-06,29.9562,29.9562,29.83,29.83,270,28.7030428244175,28.7030428244175,28.5821221467467,28.5821221467467,281.788033745309,0.0,1.0
2024-03-07,30.2489,30.2489,30.2489,30.2489,31,28.9834983105842,28.9834983105842,28.9834983105842,28.9834983105842,32.3534409114984,0.0,1.0
2024-03-08,30.1179,30.1179,30.1179,30.1179,58,28.857978431227,28.857978431227,28.857978431227,28.857978431227,60.5322442860294,0.0,1.0
2024-03-11,29.819,29.819,29.819,29.819,188,28.5715823095488,28.5715823095488,28.5715823095488,28.5715823095488,196.207964237474,0.0,1.0
2024-03-12,29.5268,29.5268,29.5268,29.5268,154,28.2916059068911,28.2916059068911,28.2916059068911,28.2916059068911,160.72354517325,0.0,1.0
2024-03-13,29.582,29.66,29.582,29.66,343,28.3444967262843,28.4192337536878,28.3444967262843,28.4192337536878,357.975168794967,0.0,1.0
2024-03-14,29.2948,29.45,29.2948,29.45,420,28.0693111587166,28.2180186799092,28.0693111587166,28.2180186799092,438.336941381591,0.0,1.0
2024-03-15,29.4902,29.4902,29.4902,29.4902,7,28.2565369940325,28.2565369940325,28.2565369940325,28.2565369940325,7.30561568969319,0.0,1.0
2024-03-18,29.4228,29.4228,29.4228,29.4228,9,28.1919565370197,28.1919565370197,28.1919565370197,28.1919565370197,9.39293445817698,0.0,1.0
2024-03-19,29.6547,29.6547,29.6547,29.6547,86,28.4141554684924,28.4141554684924,28.4141554684924,28.4141554684924,89.7547070448022,0.0,1.0
2024-03-20,30.1559,30.1559,30.1559,30.1559,83,28.8943887779108,28.8943887779108,28.8943887779108,28.8943887779108,86.6237288920764,0.0,1.0
2024-03-21,30.26,30.26,30.11,30.11,552,28.9941339644839,28.9941339644839,28.8504089117849,28.8504089117849,576.099980101521,0.0,1.0
2024-03-22,30.1975,30.31,30.1975,30.31,205,28.9342485258593,29.0420423153836,28.9342485258593,29.0420423153836,213.950173769587,0.0,1.0
2024-03-25,30.2007,30.2007,30.2007,30.2007,19,28.9373146603169,28.9373146603169,28.9373146603169,28.9373146603169,19.8295283005958,0.0,1.0
2024-03-26,30.2221,30.285,30.2221,30.285,229,28.9578194345019,29.0180881399337,28.9578194345019,29.0180881399337,238.997998991392,0.0,1.0
2024-03-27,30.6894,30.6894,30.6894,30.6894,69,29.4055708820103,29.4055708820103,29.4055708820103,29.4055708820103,72.0124975126901,0.0,1.0
2024-03-28,30.8273,30.8273,30.7312,30.7312,1729,29.5377021137916,29.5377021137916,29.4456222633624,29.4456222633624,1804.48707535422,0.0,1.0
2024-04-01,30.4517,30.7201,30.4517,30.7201,205,29.1778145818333,29.4349866094627,29.1778145818333,29.4349866094627,213.950173769586,0.0,1.0
2024-04-02,30.0878,30.2,30.0878,30.2,495,28.8291376039854,28.9366439434043,28.8291376039854,28.9366439434043,516.611395199734,0.0,1.0
2024-04-03,30.1268,30.22,30.1268,30.2,9824,28.8665061176872,28.9558072837642,28.8665061176872,28.9366439434043,10252.9097907923,0.0,1.0
2024-04-04,30.0991,30.2,30.092,30.2,638,28.8399648912887,28.9366439434043,28.833161905461,28.9366439434043,665.854687146324,0.0,1.0
2024-04-05,30.3888,30.3888,30.33,30.33,139,29.1175458764015,29.1175458764015,29.0612056557434,29.0612056557434,145.068654409622,0.0,1.0
2024-04-08,30.6073,30.6073,30.6073,30.6073,251,29.326905369833,29.326905369833,29.326905369833,29.326905369833,261.958505444714,0.0,1.0
2024-04-09,30.3314,30.5515,30.3314,30.5515,2063,29.0625470895686,29.273439650229,29.0625470895686,29.273439650229,2153.06930969101,0.0,1.0
2024-04-10,30.0474,30.0474,29.99,29.99,210,28.7904276564585,28.7904276564585,28.7354288696256,28.7354288696256,219.168470690796,0.0,1.0
2024-04-11,30.1671,30.1671,30.1671,30.1671,51,29.1642661001988,29.1642661001988,29.1642661001988,29.1642661001988,52.7536710409288,0.27046,1.0
2024-04-12,29.8015,29.87,29.74,29.87,343,28.8108196076214,28.8770424871114,28.7513640296851,28.8770424871114,354.794297392913,0.0,1.0
2024-04-15,29.6328,30.042,29.6328,30.04,14082,28.6477276401766,29.0433247538601,28.6477276401766,29.0413912391305,14566.2195215365,0.0,1.0
2024-04-16,29.6729,29.6729,29.6729,29.6729,124,28.6864946105058,28.6864946105058,28.6864946105058,28.6864946105058,128.263827628925,0.0,1.0
2024-04-17,29.4966,29.4966,29.4966,29.4966,24,28.5160552870884,28.5160552870884,28.5160552870884,28.5160552870884,24.8252569604371,0.0,1.0
2024-04-18,29.4279,29.7699,29.4279,29.74,361,28.4496390561254,28.7802700748931,28.4496390561254,28.7513640296851,373.413240113241,0.0,1.0
2024-04-19,29.5247,29.6999,29.5247,29.6999,663,28.5432211690398,28.7125970593559,28.5432211690398,28.7125970593559,685.797723532074,0.0,1.0
2024-04-22,29.6476,29.81,29.6476,29.8,520,28.6620356491759,28.8190370452223,28.6620356491759,28.8093694715742,537.880567476137,0.0,1.0
2024-04-23,30.0161,30.0161,30.0161,30.0161,51,29.0182857381113,29.0182857381113,29.0182857381113,29.0182857381113,52.7536710409288,0.0,1.0
2024-04-24,29.9172,29.9172,29.86,29.86,590,28.9226734347308,28.9226734347308,28.8673749134632,28.8673749134632,610.287566944079,0.0,1.0
2024-04-25,29.9243,29.9243,29.51,29.65,314,28.929537412021,28.929537412021,28.529009835777,28.6643558668515,324.797111899052,0.0,1.0
2024-04-26,30.2457,30.25,30.0,30.039,1435,29.2402532290735,29.2444102857422,29.0027209445378,29.0404244817657,1484.3434890928,0.0,1.0
2024-04-29,30.4212,30.4212,30.3992,30.3992,406,29.4099191465991,29.4099191465991,29.3886504845731,29.3886504845731,419.96059691406,0.0,1.0
2024-04-30,30.1183,30.1183,30.1183,30.1183,125,29.1170883407957,29.1170883407957,29.1170883407957,29.1170883407957,129.29821333561,0.0,1.0
2024-05-01,30.4323,30.4323,30.3312,30.3312,171,29.4206501533485,29.4206501533485,29.3229109837654,29.3229109837654,176.879955843114,0.0,1.0
2024-05-02,30.736,30.79,30.7199,30.7199,2099,29.7142543650438,29.7664592627439,29.6986895714702,29.6986895714702,2171.17559833156,0.0,1.0
2024-05-03,30.9291,30.9291,30.9291,30.9291,62,29.9009352121901,29.9009352121901,29.9009352121901,29.9009352121901,64.1319138144624,0.0,1.0
2024-05-06,31.2043,31.2043,31.11,31.13,1309,30.166986838988,30.166986838988,30.0758216194857,30.095156766782,1354.0108900505,0.0,1.0
2024-05-07,31.3513,31.3513,31.3513,31.3513,176,30.3091001716162,30.3091001716162,30.3091001716162,30.3091001716162,182.051884376539,0.0,1.0
2024-05-08,31.3367,31.3367,31.3367,31.3367,15,30.2949855140899,30.2949855140899,30.2949855140899,30.2949855140899,15.5157856002732,0.0,1.0
2024-05-09,31.5499,31.5499,31.5499,31.5499,108,30.5010981842691,30.5010981842691,30.5010981842691,30.5010981842691,111.713656321967,0.0,1.0
2024-05-10,31.537,31.56,31.47,31.55,969,30.4886270142629,30.5108624336537,30.4238542708201,30.5011948600055,1002.31974977765,0.0,1.0
2024-05-13,31.3559,31.4244,31.3559,31.4244,112,30.3135472554944,30.3797701349844,30.3135472554944,30.3797701349844,115.851199148706,0.0,1.0
2024-05-14,31.4706,31.4706,31.4706,31.4706,30,30.424434325239,30.424434325239,30.424434325239,30.424434325239,31.0315712005463,0.0,1.0
2024-05-15,31.6156,31.6156,31.6156,31.6156,31,30.5646141431376,30.5646141431376,30.5646141431376,30.5646141431376,32.0659569072312,0.0,1.0
2024-05-16,31.7832,31.7832,31.7832,31.7832,63,30.7266426774811,30.7266426774811,30.7266426774811,30.7266426774811,65.1662995211473,0.0,1.0
2024-05-17,31.7755,31.7755,31.7755,31.7755,76,30.719198645772,30.719198645772,30.719198645772,30.719198645772,78.6133137080507,0.0,1.0
2024-05-20,31.9794,33.35,31.845,33.35,2782,30.9163204724584,32.2413581166778,30.7863882826268,32.2413581166778,2877.66103599733,0.0,1.0
2024-05-21,32.0994,32.0994,32.0994,32.0994,12,31.0323313562365,31.0323313562365,31.0323313562365,31.0323313562365,12.4126284802185,0.0,1.0
2024-05-22,32.0155,32.0155,31.9332,31.96,3567,30.9512204133283,30.9512204133283,30.8716562822038,30.8975653795809,3689.65381574496,0.0,1.0
2024-05-23,31.5065,31.955,31.5065,31.955,230,30.459140914636,30.8927315927568,30.459140914636,30.8927315927568,237.908712537522,0.0,1.0
2024-05-24,31.8506,31.8506,31.67,31.77,1627,30.7918021238698,30.7918021238698,30.6172057437837,30.7138814802655,1682.9455447763,0.0,1.0
2024-05-28,31.6119,31.6119,31.6,31.6,408,30.5610371408878,30.5610371408878,30.5495327282464,30.5495327282464,422.02936832743,0.0,1.0
2024-05-29,31.2149,31.355,31.213,31.31,986,30.1772344670551,30.312677173866,30.1753976280619,30.2691730924492,1019.90430679129,0.0,1.0
2024-05-30,31.3713,31.3713,31.3713,31.3713,49,30.3284353189126,30.3284353189126,30.3284353189126,30.3284353189126,50.684899627559,0.0,1.0
2024-05-31,31.7127,31.7127,31.7127,31.7127,47,30.6584862832614,30.6584862832614,30.6584862832614,30.6584862832614,48.6161282141893,0.0,1.0
2024-06-03,31.6935,31.6935,31.6935,31.6935,177,30.6399245418569,30.6399245418569,30.6399245418569,30.6399245418569,183.086270083223,0.0,1.0
2024-06-04,31.6072,31.6072,31.6,31.6,241,30.5564933812731,30.5564933812731,30.5495327282464,30.5495327282464,249.286955311056,0.0,1.0
2024-06-05,31.9161,31.9161,31.6,31.61,3621,30.8551247312654,30.8551247312654,30.5495327282464,30.5592003018946,3745.51064390594,0.0,1.0
2024-06-06,31.5748,31.5748,31.5748,31.5748,21,30.525170442653,30.525170442653,30.525170442653,30.525170442653,21.7220998403825,0.0,1.0
2024-06-07,31.4557,31.4557,31.4557,31.4557,137,30.4100296405032,30.4100296405032,30.4100296405032,30.4100296405032,141.710841815828,0.0,1.0
2024-06-10,31.5226,31.5226,31.425,31.47,1037,30.4747057082095,30.4747057082095,30.3803501894033,30.4238542708201,1072.65797783222,0.0,1.0
2024-06-11,31.3179,31.3179,31.3179,31.3179,31,30.2768104756313,30.2768104756313,30.2768104756313,30.2768104756313,32.0659569072312,0.0,1.0
2024-06-12,31.5319,31.5319,31.5319,31.5319,227,30.4836965517023,30.4836965517023,30.4836965517023,30.4836965517023,234.805555417468,0.0,1.0
2024-06-13,31.1863,31.21,31.1863,31.21,441,30.1495852064213,30.1724973559674,30.1495852064213,30.1724973559674,456.164096648031,0.0,1.0
2024-06-14,30.7347,31.0,30.7,31.0,765,29.7129975804695,29.9694783093557,29.6794510999103,29.9694783093557,791.305065613931,0.0,1.0
2024-06-17,31.1206,31.1206,31.1206,31.1206,50,30.0860692475527,30.0860692475527,30.0860692475527,30.0860692475527,51.7192853342439,0.0,1.0
2024-06-18,31.3055,31.3055,31.3055,31.3055,132,30.2648226843076,30.2648226843076,30.2648226843076,30.2648226843076,136.538913282404,0.0,1.0
2024-06-20,31.3369,31.3369,31.3369,31.3369,321,30.2951788655628,30.2951788655628,30.2951788655628,30.2951788655628,332.037811845846,0.0,1.0
2024-06-21,31.6324,32.9,31.54,32.9,837,30.5808556668665,31.8063173025097,30.4915272863574,31.8063173025097,865.780836495244,0.0,1.0
2024-06-24,31.6266,31.86,31.6266,31.85,543,30.5752484741506,30.8008896430991,30.5752484741506,30.7912220694509,561.671438729889,0.0,1.0
2024-06-25,31.2521,33.21,31.22,33.21,668,30.2131978410263,32.1060120856033,30.1821649296156,32.1060120856033,690.969652065498,0.0,1.0
2024-06-26,31.3933,31.3933,31.3933,31.3933,152,30.3497039809386,30.3497039809386,30.3497039809386,30.3497039809386,157.226627416101,0.0,1.0
2024-06-27,31.5028,31.5028,31.4281,31.46,813,30.4555639123861,30.4555639123861,30.3833471372342,30.4141866971719,840.955579534807,0.0,1.0
2024-06-28,31.4314,31.49,31.28,31.49,479,30.3865374365381,30.4431894181165,30.2401703715047,30.4431894181165,495.470753502057,0.0,1.0
2024-07-01,31.3838,31.64,31.3838,31.58,494,30.3405197859728,30.5882030228392,30.3405197859728,30.5301975809501,510.98653910233,0.0,1.0
2024-07-02,31.6686,31.72,31.6686,31.72,574,30.6158522834729,30.6655436120246,30.6158522834729,30.6655436120246,593.737395637121,0.0,1.0
2024-07-03,31.8151,31.84,31.805,31.805,1571,30.7574822374188,30.7815544958027,30.7477179880341,30.7477179880341,1625.01994520194,0.0,1.0
2024-07-05,31.6702,31.6702,31.615,31.66,727,30.6173990952567,30.6173990952567,30.5640340887187,30.6075381701355,751.998408759905,0.0,1.0
2024-07-08,31.8776,31.8776,31.8776,31.8776,117,30.8179045727199,30.8179045727199,30.8179045727199,30.8179045727199,121.023127682131,0.0,1.0
2024-07-09,31.73,31.86,31.73,31.8142,615,30.6752111856728,30.8008896430991,30.6752111856728,30.7566121557904,636.147209611199,0.0,1.0
2024-07-10,31.9711,31.9711,31.82,31.82,380,30.9082963863304,30.9082963863304,30.7622193485064,30.7622193485064,393.066568540253,0.0,1.0
2024-07-11,32.3744,32.41,32.3499,32.35,839,31.5608701754282,31.5955755901462,31.5369858310296,31.5370833181496,860.626511532218,0.271713,1.0
2024-07-12,32.4956,32.4956,32.4956,32.4956,93,31.6790245648613,31.6790245648613,31.6790245648613,31.6790245648613,95.3972176072661,0.0,1.0
2024-07-15,32.7327,32.8,32.7327,32.785,763,31.9101665263677,31.9757753581239,31.9101665263677,31.9611522901247,782.667494992947,0.0,1.0
2024-07-16,33.7224,33.7224,33.6998,33.7,862,32.8749965529511,32.8749965529511,32.8529644638324,32.8531594380724,884.219371800682,0.0,1.0
2024-07-17,33.4217,33.72,33.4,33.72,806,32.5818527831283,32.8726568620712,32.5606980780895,32.8726568620712,826.77588592964,0.0,1.0
2024-07-18,33.4172,33.435,32.87,33.435,1103,32.5774658627286,32.5948185700875,32.0440163421199,32.5948185700875,1131.43151635284,0.0,1.0
2024-07-19,32.5309,32.54,32.5309,32.54,495,31.7134375182193,31.7223088461387,31.7134375182193,31.7223088461387,507.759384038674,0.0,1.0
2024-07-22,32.9767,32.9767,32.8977,32.8999,3985,32.1480350991538,32.1480350991538,32.0710202743583,32.0731649909982,4087.71948564468,0.0,1.0
2024-07-23,33.715,33.74,33.715,33.72,1928,32.8677825060715,32.8921542860701,32.8677825060715,32.8726568620712,1977.6971564173,0.0,1.0
2024-07-24,32.9163,33.44,32.9163,33.44,1041,32.0891528786772,32.5996929260873,32.0891528786772,32.5996929260873,1067.83337128133,0.0,1.0
2024-07-25,33.3431,33.5,33.3201,33.3201,3034,32.5052279068128,32.6581851980838,32.4828058692141,32.4828058692141,3112.20600237038,0.0,1.0
2024-07-26,33.6252,33.75,33.6252,33.72,1047,32.7802390723167,32.9019029980695,32.7802390723167,32.8726568620712,1073.9880304818,0.0,1.0
2024-07-29,33.5584,33.597,33.495,33.597,875,32.7151176761605,32.7527477044783,32.6533108420841,32.7527477044783,897.55446673503,0.0,1.0
2024-07-30,33.6123,33.6123,33.6123,33.6123,93,32.7676632338374,32.7676632338374,32.7676632338374,32.7676632338374,95.3972176072661,0.0,1.0
2024-07-31,33.9964,34.3161,33.9964,34.3161,257,33.1421112617354,33.4537775843571,33.1421112617354,33.4537775843571,263.624569086746,0.0,1.0
2024-08-01,33.2765,33.2765,33.0872,33.13,311,32.4403014848966,32.4403014848966,32.2557583667474,32.297482854105,319.016501890965,0.0,1.0
2024-08-02,32.2552,32.29,32.245,32.29,650,31.444665528395,31.478591046153,31.4347218421556,31.478591046153,666.754746717452,0.0,1.0
2024-08-05,31.5101,31.5101,31.5101,31.5101,201,30.7182889973176,30.7182889973176,30.7182889973176,30.7182889973176,206.181083215705,0.0,1.0
2024-08-06,31.7232,32.0201,31.7232,32.02,248,30.9260340500255,31.2154733092885,30.9260340500255,31.2153758221685,254.392580286043,0.0,1.0
2024-08-07,31.5754,33.31,31.5754,33.31,4826,30.7819480866739,32.4729596700947,30.7819480866739,32.4729596700947,4950.39755024373,0.0,1.0
2024-08-08,32.264,32.264,31.47,31.47,399,31.4532443949545,31.4532443949545,30.6791966621999,30.6791966621999,409.284836831174,0.0,1.0
2024-08-09,32.4102,32.4415,32.4102,32.4415,802,31.5957705643862,31.6262840329444,31.5957705643862,31.6262840329444,822.672779795993,0.0,1.0
2024-08-12,32.2161,32.26,32.2161,32.26,1592,31.4065480644773,31.4493449101547,31.4065480644773,31.4493449101547,1633.03624119105,0.0,1.0
2024-08-13,32.6186,32.6186,32.2727,32.2727,145,31.7989337224542,31.7989337224542,31.461725774394,31.461725774394,148.737597344662,0.0,1.0
2024-08-14,32.7614,32.9345,32.7614,32.9345,512,31.9381453298061,32.1068955345162,31.9381453298061,32.1068955345162,525.197585106669,0.0,1.0
2024-08-15,33.2448,33.275,33.2201,33.2201,598,32.4093980678584,32.4388391780967,32.3853187492198,32.3853187492198,613.414366980056,0.0,1.0
2024-08-16,33.3942,33.435,33.3942,33.435,273,32.5550438251299,32.5948185700875,32.5550438251299,32.5948185700875,280.036993621329,0.0,1.0
2024-08-19,33.4918,33.4918,33.27,33.27,433,32.6501912542443,32.6501912542443,32.433964822097,32.433964822097,444.161238967164,0.0,1.0
2024-08-20,33.0864,33.0864,33.0864,33.0864,274,32.2549784697875,32.2549784697875,32.2549784697875,32.2549784697875,281.062770154741,0.0,1.0
2024-08-21,33.3347,33.3347,33.3347,33.3347,65,32.4970389887333,32.4970389887333,32.4970389887333,32.4970389887333,66.6754746717451,0.0,1.0
2024-08-22,33.2936,33.2936,33.2936,33.2936,82,32.4569717824156,32.4569717824156,32.4569717824156,32.4569717824156,84.1136757397401,0.0,1.0
2024-08-23,33.7467,33.7467,33.526,33.526,578,32.8986859231097,32.8986859231097,32.6835318492823,32.6835318492823,592.898836311826,0.0,1.0
2024-08-26,33.6703,33.87,33.6703,33.87,362,32.8242057634341,33.0188875420627,32.8242057634341,33.0188875420627,371.33110509495,0.0,1.0
2024-08-27,33.7782,33.7782,33.64,33.64,995,32.9293943659079,32.9293943659079,32.7946671660758,32.7946671660758,1020.64765074441,0.0,1.0
2024-08-28,33.7388,33.905,33.7388,33.905,216,32.8909844406302,33.0530080340607,32.8909844406302,33.0530080340607,221.567731216876,0.0,1.0
2024-08-29,34.0135,34.0135,33.8574,33.89,1554,33.1587815592545,33.1587815592545,33.0066041649434,33.0383849660615,1594.05673292141,0.0,1.0
2024-08-30,34.2196,34.2196,34.2196,34.2196,63,33.3597025135627,33.3597025135627,33.3597025135627,33.3597025135627,64.6239216049221,0.0,1.0
2024-09-03,33.3,33.3,33.3,33.3,502,32.4632109580953,32.4632109580953,32.4632109580953,32.4632109580953,514.939819772554,0.0,1.0
2024-09-04,33.2636,33.2636,33.2636,33.2636,93,32.4277256464173,32.4277256464173,32.4277256464173,32.4277256464173,95.3972176072662,0.0,1.0
2024-09-05,32.9309,32.9309,32.9309,32.9309,65,32.1033859981964,32.1033859981964,32.1033859981964,32.1033859981964,66.6754746717451,0.0,1.0
2024-09-06,32.2838,32.7,32.2838,32.7,377,31.4725468447134,31.8782882381296,31.4725468447134,31.8782882381296,386.717753096122,0.0,1.0
2024-09-09,32.8249,32.8249,32.7777,32.7777,172,32.0000496510024,32.0000496510024,31.9540357303651,31.9540357303651,176.433563746772,0.0,1.0
2024-09-10,32.6911,32.6911,32.6911,32.6911,97,31.8696118844501,31.8696118844501,31.8696118844501,31.8696118844501,99.5003237409119,0.0,1.0
2024-09-11,32.8047,32.8047,32.8047,32.8047,40,31.9803572527636,31.9803572527636,31.9803572527636,31.9803572527636,41.0310613364585,0.0,1.0
2024-09-12,33.1565,33.1565,33.0391,33.0391,122,32.3233169409035,32.3233169409035,32.2088670620302,32.2088670620302,125.144737076198,0.0,1.0
2024-09-13,33.3726,33.3726,33.3726,33.3726,97,32.5339866072111,32.5339866072111,32.5339866072111,32.5339866072111,99.500323740912,0.0,1.0
2024-09-16,33.3079,33.3079,33.3079,33.3079,66,32.4709124405748,32.4709124405748,32.4709124405748,32.4709124405748,67.7012512051566,0.0,1.0
2024-09-17,33.3212,33.395,33.3,33.3,655,32.483878227534,32.5558237220898,32.4632109580953,32.4632109580953,671.88362938451,0.0,1.0
2024-09-18,33.3244,33.5,33.3244,33.4992,1315,32.4869978153739,32.6581851980838,32.4869978153739,32.6574053011239,1348.89614143607,0.0,1.0
2024-09-19,33.6389,33.6389,33.45,33.45,151,32.7935948077559,32.7935948077559,32.6094416380867,32.6094416380867,154.892256545131,0.0,1.0
2024-09-20,33.6667,33.735,33.33,33.33,609,32.8206962271143,32.8872799300704,32.4924570940935,32.4924570940935,624.697908847581,0.0,1.0
2024-09-23,33.9522,33.9522,33.9522,33.9522,185,33.099021954698,33.099021954698,33.099021954698,33.099021954698,189.76865868112,0.0,1.0
2024-09-24,33.7734,33.8,33.6052,33.8,3142,32.9247149841482,32.9506465580667,32.7607416483178,32.9506465580667,3222.98986797882,0.0,1.0
2024-09-25,33.6318,33.75,33.6318,33.73,500,32.7866732222363,32.9019029980695,32.7866732222363,32.8824055740707,512.888266705732,0.0,1.0
2024-09-26,33.8138,35.31,33.8138,35.31,737,32.9640997806259,34.4227020699803,32.9640997806259,34.4227020699803,755.997305124248,0.0,1.0
2024-09-27,33.9074,33.97,33.9074,33.92,384,33.0553477249405,33.1163746620569,33.0553477249405,33.0676311020598,393.898188830002,0.0,1.0
2024-09-30,33.9638,34.0,33.89,34.0,341,33.1103304606173,33.1456207980552,33.0383849660615,33.1456207980552,349.789797893309,0.0,1.0
2024-10-01,34.1268,34.21,34.1268,34.21,370,33.269234466208,33.3503437500432,33.269234466208,33.3503437500432,379.537317362241,0.0,1.0
2024-10-02,34.2342,34.4499,34.2342,34.301,273,33.3739356330818,33.5842153509095,33.3739356330818,33.439057029238,280.03699362133,0.0,1.0
2024-10-03,33.7106,34.63,33.7106,34.63,2718,32.8634930727918,33.7597896540192,32.8634930727918,33.7597896540192,2788.06061781236,0.0,1.0
2024-10-04,34.1335,34.1335,33.9699,33.97,860,33.2757661032476,33.2757661032476,33.1162771749369,33.1163746620569,882.167818733858,0.0,1.0
2024-10-07,34.022,34.18,34.022,34.1,627,33.167067964454,33.3210976140449,33.167067964454,33.2431079180495,643.161886448987,0.0,1.0
2024-10-08,33.9757,35.31,33.9757,35.31,492,33.1219314278966,34.4227020699803,33.1219314278966,34.4227020699803,504.68205443844,0.0,1.0
2024-10-09,33.9287,33.97,33.9287,33.97,357,33.0761124814993,33.1163746620569,33.0761124814993,33.1163746620569,366.202222427893,0.0,1.0
2024-10-10,33.5926,33.5926,33.4299,33.43,571,32.7484582711985,32.7484582711985,32.5898467269678,32.5899442140878,585.718400577946,0.0,1.0
2024-10-11,34.2986,34.32,33.84,33.84,1224,33.6989771885668,33.7200030646035,33.2483946301336,33.2483946301336,1245.77924620938,0.26902,1.0
2024-10-14,34.3552,35.31,34.285,35.31,1155,33.7545876831313,34.6926954606979,33.6856149495901,34.6926954606979,1175.55149458484,0.0,1.0
2024-10-15,34.2608,35.31,34.2608,35.31,517,33.6618380243522,34.6926954606979,33.6618380243522,34.6926954606979,526.199240433214,0.0,1.0
2024-10-16,34.7139,34.76,34.7139,34.76,421,34.1070167361405,34.152310796201,34.1070167361405,34.152310796201,428.491064259927,0.0,1.0
2024-10-17,34.7187,34.7404,34.69,34.69,457,34.1117328204852,34.1330534517935,34.0835345661741,34.0835345661741,465.131630324909,0.0,1.0
2024-10-18,34.6662,34.73,34.6253,34.73,2863,34.060150647965,34.1228352690466,34.0199656792779,34.1228352690466,2913.94279566787,0.0,1.0
2024-10-21,34.7805,34.83,34.7805,34.81,662,34.1724524064232,34.2210870262279,34.1724524064232,34.2014366747916,673.779298194946,0.0,1.0
2024-10-22,34.2003,34.29,34.2003,34.29,497,33.6023957112576,33.6905275374492,33.6023957112576,33.6905275374492,505.843370397112,0.0,1.0
2024-10-23,34.0456,34.25,34.0,34.25,753,33.4504002428982,33.6512268345767,33.4055974416236,33.6512268345767,766.398506859206,0.0,1.0
2024-10-24,33.6071,33.725,33.6071,33.725,428,33.0195662876584,33.1354051093751,33.0195662876584,33.1354051093751,435.615618772564,0.0,1.0
2024-10-25,33.6227,33.72,33.6227,33.64,778,33.0348935617787,33.1304925215161,33.0348935617787,33.0518911157711,791.843344404333,0.0,1.0
2024-10-28,33.6961,33.84,33.6961,33.82,566,33.1070103515497,33.2483946301336,33.1070103515497,33.2287442786973,576.071122021662,0.0,1.0
2024-10-29,33.7569,33.78,33.73,33.73,1413,33.1667474199159,33.1894435758248,33.1403176972342,33.1403176972342,1438.14221805054,0.0,1.0
2024-10-30,33.658,33.9332,33.658,33.91,1322,33.0695764320637,33.3399652678265,33.0695764320637,33.3171708601604,1345.52300938628,0.0,1.0
2024-10-31,33.0502,33.2,33.0502,33.12,1065,32.4724022519161,32.6195833841736,32.4724022519161,32.5409819784286,1083.95007942238,0.0,1.0
2024-11-01,33.2608,33.3601,33.2608,33.3601,534,32.6793204525398,32.7768844474208,32.6793204525398,32.7768844474208,543.501729963899,0.0,1.0
2024-11-04,33.3912,33.3912,33.373,33.373,528,32.8074407439041,32.8074407439041,32.7895589240971,32.7895589240971,537.394968953069,0.0,1.0
2024-11-05,33.8872,33.8872,33.7166,33.7166,1316,33.2947694595231,33.2947694595231,33.1271519617719,33.1271519617719,1339.41624837545,0.0,1.0
2024-11-06,35.3878,35.3878,35.12,35.12,620,34.7691353277849,34.7691353277849,34.5060171220535,34.5060171220535,631.031971119133,0.0,1.0
2024-11-07,35.1968,35.36,35.1968,35.36,1472,34.5814744715687,34.7418213392885,34.5814744715687,34.7418213392885,1498.19203465704,0.0,1.0
2024-11-08,35.7285,35.82,35.52,35.52,2146,35.1038790645014,35.1937794223222,34.8990241507785,34.8990241507785,2184.18485487365,0.0,1.0
2024-11-11,36.1164,36.18,35.76,35.76,3003,35.4849976306074,35.5474857481747,35.1348283680135,35.1348283680135,3056.43388592058,0.0,1.0
2024-11-12,35.9512,36.35,35.9512,36.35,1351,35.322685727744,35.7145137353828,35.322685727744,35.7145137353828,1375.03902093863,0.0,1.0
2024-11-13,35.8138,35.8138,35.8138,35.8138,123,35.187687813377,35.187687813377,35.187687813377,35.187687813377,125.188600722022,0.0,1.0
2024-11-14,34.8972,35.8,34.8972,35.8,1015,34.2871122070537,35.174129070886,34.2871122070537,35.174129070886,1033.06040433213,0.0,1.0
2024-11-15,34.6185,34.62,34.5522,34.62,979,34.0132845597896,34.0147583361473,33.9481436447784,34.0147583361473,996.419838267147,0.0,1.0
2024-11-18,34.6469,34.6469,34.625,34.625,292,34.041188058829,34.041188058829,34.0196709240063,34.0196709240063,297.195702527076,0.0,1.0
2024-11-19,34.9459,34.9459,34.8701,34.8701,621,34.334960812801,34.334960812801,34.2604859808576,34.2604859808576,632.049764620938,0.0,1.0
2024-11-20,34.9414,34.9414,34.93,34.93,563,34.3305394837278,34.3305394837278,34.3193387834091,34.3193387834091,573.017741516246,0.0,1.0
2024-11-21,35.2639,35.3224,35.2639,35.28,432,34.6474014006373,34.7048786785884,34.6474014006373,34.6632199335435,439.686792779784,0.0,1.0
2024-11-22,35.8465,35.8465,35.8,35.8,249,35.2198161379753,35.2198161379753,35.174129070886,35.174129070886,253.430581949458,0.0,1.0
2024-11-25,35.9265,36.18,35.9265,36.18,2855,35.2984175437202,35.5474857481747,35.2984175437202,35.5474857481747,2905.80044765343,0.0,1.0
2024-11-26,36.0018,36.0018,36.0018,36.0018,27,35.3724011168777,35.3724011168777,35.3724011168777,35.3724011168777,27.4804245487365,0.0,1.0
2024-11-27,35.7378,35.83,35.6801,35.82,811,35.1130164779192,35.2036045980404,35.0563252140257,35.1937794223222,825.4305299639,0.0,1.0
2024-11-29,36.039,36.1,36.039,36.08,1891,35.4089507705492,35.4688843424297,35.4089507705492,35.4492339909935,1924.64751191336,0.0,1.0
2024-12-02,35.8316,35.8316,35.825,35.825,294,35.2051766261553,35.2051766261553,35.1986920101813,35.1986920101813,299.231289530686,0.0,1.0
2024-12-03,35.6661,35.7556,35.6661,35.71,505,35.0425699680203,35.1305052906975,35.0425699680203,35.0857024894229,513.985718411552,0.0,1.0
2024-12-04,35.9934,35.9934,35.9934,35.9934,410,35.3641479692745,35.3641479692745,35.3641479692745,35.3641479692745,417.295335740072,0.0,1.0
2024-12-05,35.5829,35.73,35.57,35.73,3571,34.9608245060455,35.1053528408591,34.9481500293691,35.1053528408591,3634.54059494585,0.0,1.0
2024-12-06,35.3933,35.3933,35.3782,35.3782,640,34.7745391744299,34.7745391744299,34.7597031590955,34.7597031590955,651.387841155234,0.0,1.0
2024-12-09,34.8665,36.0,34.8665,36.0,739,34.256948917599,35.3706325852485,34.256948917599,35.3706325852485,752.149397833936,0.0,1.0
2024-12-10,35.05,35.21,35.05,35.21,895,34.4372408920266,34.5944437035166,34.4372408920266,34.5944437035166,910.925184115524,0.0,1.0
2024-12-11,35.192,35.26,35.17,35.17,302,34.576758387224,34.6435695821072,34.5551430006441,34.5551430006441,307.373637545126,0.0,1.0
2024-12-12,34.8074,34.8074,34.8074,34.8074,59,34.1988821291049,34.1988821291049,34.1988821291049,34.1988821291049,60.0498166064983,0.0,1.0
2024-12-13,34.7686,34.78,34.7686,34.78,981,34.1607604473186,34.1719611476373,34.1607604473186,34.1719611476373,998.455425270758,0.0,1.0
2024-12-16,35.3762,35.38,34.8,35.27,1711,34.7577381239519,34.7614716907247,34.1916114990735,34.6533947578254,1741.44468158845,0.0,1.0
2024-12-17,34.8672,34.8672,34.79,34.79,698,34.2576366798993,34.2576366798993,34.1817863233554,34.1817863233554,710.419864259928,0.0,1.0
2024-12-18,33.81,34.82,33.81,34.82,602,33.2189191029792,34.2112618505098,33.2189191029792,34.2112618505098,612.711688086642,0.0,1.0
2024-12-19,34.064,34.064,34.0599,34.0599,604,33.4684785662196,33.4684785662196,33.4644502441751,33.4644502441751,614.747275090252,0.0,1.0
2024-12-20,34.3371,34.3901,34.3301,34.3301,714,33.7368041150815,33.7888775463876,33.7299264920788,33.7299264920788,726.70456028881,0.0,1.0
2024-12-23,34.432,34.432,34.1899,34.19,569,33.8300450326465,33.8300450326465,33.5921775285107,33.5922757802679,579.124502527077,0.0,1.0
2024-12-24,34.8037,34.81,34.66,34.66,692,34.1952468140892,34.2014366747916,34.0540590390198,34.0540590390198,704.313103249098,0.0,1.0
2024-12-26,35.0752,35.0752,35.0752,35.0752,50,34.4620003348363,34.4620003348363,34.4620003348363,34.4620003348363,50.8896750902527,0.0,1.0
2024-12-27,34.625,34.625,34.53,34.53,377,34.625,34.625,34.53,34.53,377,0.6161,1.0
2024-12-30,34.0475,34.0475,34.0475,34.0475,162,34.0475,34.0475,34.0475,34.0475,162,0.0,1.0
2024-12-31,34.0046,34.04,33.98,33.98,366,34.0046,34.04,33.98,33.98,366,0.0,1.0
2025-01-02,33.9375,34.2,33.9375,34.2,621,33.9375,34.2,33.9375,34.2,621,0.0,1.0
2025-01-03,34.26,34.275,34.26,34.275,666,34.26,34.275,34.26,34.275,666,0.0,1.0
2025-01-06,34.0753,34.25,34.0753,34.25,1503,34.0753,34.25,34.0753,34.25,1503,0.0,1.0
2025-01-07,33.9512,33.9512,33.9512,33.9512,223,33.9512,33.9512,33.9512,33.9512,223,0.0,1.0
2025-01-08,34.2548,34.2548,33.8099,33.81,1615,34.2548,34.2548,33.8099,33.81,1615,0.0,1.0
2025-01-10,33.9772,34.11,33.9772,34.11,867,33.9772,34.11,33.9772,34.11,867,0.0,1.0
2025-01-13,34.2556,34.2556,33.8,33.8,245,34.2556,34.2556,33.8,33.8,245,0.0,1.0
2025-01-14,34.5866,34.5866,34.52,34.52,347,34.5866,34.5866,34.52,34.52,347,0.0,1.0
2025-01-15,34.8961,34.8961,34.8961,34.8961,23,34.8961,34.8961,34.8961,34.8961,23,0.0,1.0
2025-01-16,35.1371,35.1371,35.01,35.01,1837,35.1371,35.1371,35.01,35.01,1837,0.0,1.0
2025-01-17,35.3397,35.494,35.3397,35.4031,4278,35.3397,35.494,35.3397,35.4031,4278,0.0,1.0
2025-01-21,36.05,36.05,36.05,36.05,915,36.05,36.05,36.05,36.05,915,0.0,1.0
2025-01-22,36.2537,36.32,36.22,36.32,366,36.2537,36.32,36.22,36.32,366,0.0,1.0
2025-01-23,36.4477,36.46,36.4477,36.45,922,36.4477,36.46,36.4477,36.45,922,0.0,1.0
2025-01-24,36.0446,36.16,36.0446,36.15,1394,36.0446,36.16,36.0446,36.15,1394,0.0,1.0
2025-01-27,35.47,35.47,35.47,35.47,624,35.47,35.47,35.47,35.47,624,0.0,1.0
2025-01-28,35.49,35.5,35.49,35.5,533,35.49,35.5,35.49,35.5,533,0.0,1.0
2025-01-29,35.3182,35.45,35.3182,35.45,495,35.3182,35.45,35.3182,35.45,495,0.0,1.0
2025-01-30,35.7178,35.7178,35.4768,35.4768,615,35.7178,35.7178,35.4768,35.4768,615,0.0,1.0
2025-01-31,35.6035,36.133,35.6035,36.133,696,35.6035,36.133,35.6035,36.133,696,0.0,1.0
2025-02-03,35.7529,35.7529,35.7529,35.7529,117,35.7529,35.7529,35.7529,35.7529,117,0.0,1.0
2025-02-04,35.95,35.95,35.81,35.86,1073,35.95,35.95,35.81,35.86,1073,0.0,1.0
2025-02-05,36.6289,36.65,36.41,36.41,943,36.6289,36.65,36.41,36.41,943,0.0,1.0
2025-02-06,36.2161,36.67,36.0472,36.67,4499,36.2161,36.67,36.0472,36.67,4499,0.0,1.0
2025-02-07,35.9539,36.3,35.92,36.3,1537,35.9539,36.3,35.92,36.3,1537,0.0,1.0
2025-02-10,36.3107,36.37,36.05,36.05,539,36.3107,36.37,36.05,36.05,539,0.0,1.0
2025-02-11,36.1059,36.14,36.1,36.1,1594,36.1059,36.14,36.1,36.1,1594,0.0,1.0
2025-02-12,35.9651,36.12,35.9651,36.12,460,35.9651,36.12,35.9651,36.12,460,0.0,1.0
2025-02-13,35.7222,35.96,35.7222,35.96,907,35.7222,35.96,35.7222,35.96,907,0.0,1.0
2025-02-14,35.2749,35.52,35.19,35.5,1114,35.2749,35.52,35.19,35.5,1114,0.0,1.0
2025-02-18,35.5394,37.03,35.5394,37.03,1033,35.5394,37.03,35.5394,37.03,1033,0.0,1.0
2025-02-19,35.4835,35.7,35.25,35.25,6185,35.4835,35.7,35.25,35.25,6185,0.0,1.0
2025-02-20,35.1737,35.1737,35.0212,35.0212,680,35.1737,35.1737,35.0212,35.0212,680,0.0,1.0
2025-02-21,34.4323,35.05,34.4323,35.05,960,34.4323,35.05,34.4323,35.05,960,0.0,1.0
2025-02-24,34.2385,34.47,34.2385,34.36,1762,34.2385,34.47,34.2385,34.36,1762,0.0,1.0
2025-02-25,34.1716,34.27,34.1716,34.27,3328,34.1716,34.27,34.1716,34.27,3328,0.0,1.0
2025-02-26,34.2292,34.3001,34.2292,34.3,2515,34.2292,34.3001,34.2292,34.3,2515,0.0,1.0
2025-02-27,34.3081,34.54,34.3081,34.54,219,34.3081,34.54,34.3081,34.54,219,0.0,1.0
2025-02-28,34.7676,34.7676,34.5287,34.5287,225,34.7676,34.7676,34.5287,34.5287,225,0.0,1.0
2025-03-03,34.2615,34.75,34.11,34.75,1308,34.2615,34.75,34.11,34.75,1308,0.0,1.0
2025-03-04,33.6571,34.08,33.6571,33.8512,2338,33.6571,34.08,33.6571,33.8512,2338,0.0,1.0
2025-03-05,34.4898,34.55,34.4898,34.55,823,34.4898,34.55,34.4898,34.55,823,0.0,1.0
2025-03-06,33.9287,34.27,33.7701,34.18,1220,33.9287,34.27,33.7701,34.18,1220,0.0,1.0
2025-03-07,34.0526,34.0526,33.84,33.86,2773,34.0526,34.0526,33.84,33.86,2773,0.0,1.0
2025-03-10,33.601,33.601,33.43,33.55,649,33.601,33.601,33.43,33.55,649,0.0,1.0
2025-03-11,33.7614,33.7614,33.46,33.46,409,33.7614,33.7614,33.46,33.46,409,0.0,1.0
2025-03-12,33.8661,33.8661,33.8661,33.8661,23,33.8661,33.8661,33.8661,33.8661,23,0.0,1.0
2025-03-13,33.6731,33.7199,33.59,33.59,491,33.6731,33.7199,33.59,33.59,491,0.0,1.0
2025-03-14,34.2995,34.3,34.01,34.01,1924,34.2995,34.3,34.01,34.01,1924,0.0,1.0
2025-03-17,34.5543,34.5543,34.21,34.21,705,34.5543,34.5543,34.21,34.21,705,0.0,1.0
2025-03-18,34.4819,34.49,34.48,34.49,653,34.4819,34.49,34.48,34.49,653,0.0,1.0
2025-03-19,35.0706,35.22,35.0706,35.22,180,35.0706,35.22,35.0706,35.22,180,0.0,1.0
2025-03-20,34.8659,35.01,34.8659,35.01,825,34.8659,35.01,34.8659,35.01,825,0.0,1.0
2025-03-21,34.653,34.72,34.653,34.72,387,34.653,34.72,34.653,34.72,387,0.0,1.0
2025-03-24,35.3758,35.3758,35.08,35.08,820,35.3758,35.3758,35.08,35.08,820,0.0,1.0
2025-03-25,35.5758,35.5758,35.3908,35.3908,156,35.5758,35.5758,35.3908,35.3908,156,0.0,1.0
2025-03-26,35.1514,35.522,35.1514,35.522,180,35.1514,35.522,35.1514,35.522,180,0.0,1.0
2025-03-27,34.8718,34.98,34.8718,34.98,125,34.8718,34.98,34.8718,34.98,125,0.0,1.0
2025-03-28,34.1261,34.1261,34.1261,34.1261,105,34.1261,34.1261,34.1261,34.1261,105,0.0,1.0
2025-03-31,33.987,33.987,33.987,33.987,54,33.987,33.987,33.987,33.987,54,0.0,1.0
2025-04-01,34.1521,34.225,34.11,34.11,2374,34.1521,34.225,34.11,34.11,2374,0.0,1.0
2025-04-02,34.6352,34.7498,34.58,34.7498,463,34.6352,34.7498,34.58,34.7498,463,0.0,1.0
2025-04-03,32.9834,32.9834,32.9834,32.9834,93,32.9834,32.9834,32.9834,32.9834,93,0.0,1.0
2025-04-04,30.8101,31.28,30.8101,31.28,2111,30.8101,31.28,30.8101,31.28,2111,0.0,1.0
2025-04-07,30.7162,30.81,25.0,25.0,2963,30.7162,30.81,25.0,25.0,2963,0.0,1.0
2025-04-08,30.87,31.97,30.87,31.97,742,30.87,31.97,30.87,31.97,742,0.0,1.0
2025-04-09,33.5483,33.5483,30.98,32.4,1188,33.5483,33.5483,30.98,32.4,1188,0.0,1.0
2025-04-10,32.6839,32.6839,32.6839,32.6839,17,32.6839,32.6839,32.6839,32.6839,17,0.0,1.0
2025-04-11,33.1757,33.1757,32.55,32.55,121,33.1757,33.1757,32.55,32.55,121,0.0,1.0
2025-04-14,33.4872,33.4872,33.4872,33.4872,36,33.4872,33.4872,33.4872,33.4872,36,0.0,1.0
2025-04-15,33.4416,33.4701,33.4416,33.4701,204,33.4416,33.4701,33.4416,33.4701,204,0.0,1.0
2025-04-16,33.2741,33.33,33.2741,33.33,124,33.2741,33.33,33.2741,33.33,124,0.0,1.0
2025-04-17,33.3123,33.72,33.3123,33.43,349,33.3123,33.72,33.3123,33.43,349,0.0,1.0
2025-04-21,32.6329,32.6329,32.6329,32.6329,248,32.6329,32.6329,32.6329,32.6329,248,0.0,1.0
2025-04-22,32.8086,32.8086,32.524,32.524,217,32.8086,32.8086,32.524,32.524,217,0.0,1.0
2025-04-23,33.5494,33.7,33.5494,33.7,280,33.5494,33.7,33.5494,33.7,280,0.0,1.0
2025-04-24,34.2083,34.2083,34.06,34.1,206,34.2083,34.2083,34.06,34.1,206,0.0,1.0
2025-04-25,34.4365,34.4365,34.25,34.25,422,34.4365,34.4365,34.25,34.25,422,0.0,1.0
2025-04-28,34.6209,34.63,34.6209,34.63,198,34.6209,34.63,34.6209,34.63,198,0.0,1.0
2025-04-29,34.9264,34.9264,34.9264,34.9264,19,34.9264,34.9264,34.9264,34.9264,19,0.0,1.0
2025-04-30,34.9741,34.9741,34.9741,34.9741,5,34.9741,34.9741,34.9741,34.9741,5,0.0,1.0
2025-05-01,35.4397,35.6,35.2975,35.2975,826,35.4397,35.6,35.2975,35.2975,826,0.0,1.0
2025-05-02,36.2236,37.21,35.46,37.21,3156,36.2236,37.21,35.46,37.21,3156,0.0,1.0
2025-05-05,36.1096,36.1101,35.9575,35.9575,838,36.1096,36.1101,35.9575,35.9575,838,0.0,1.0
2025-05-06,36.0792,36.0792,36.0792,36.0792,181,36.0792,36.0792,36.0792,36.0792,181,0.0,1.0
2025-05-07,36.3684,36.5,36.27,36.4698,791,36.3684,36.5,36.27,36.4698,791,0.0,1.0
2025-05-08,36.7868,36.991,36.7868,36.991,932,36.7868,36.991,36.7868,36.991,932,0.0,1.0
2025-05-09,36.7559,36.82,36.45,36.82,1819,36.7559,36.82,36.45,36.82,1819,0.0,1.0
2025-05-12,37.2587,37.2587,37.2587,37.2587,173,37.2587,37.2587,37.2587,37.2587,173,0.0,1.0
2025-05-13,37.5363,37.5363,37.37,37.41,6645,37.5363,37.5363,37.37,37.41,6645,0.0,1.0
2025-05-14,37.4389,37.55,37.4389,37.55,1480,37.4389,37.55,37.4389,37.55,1480,0.0,1.0
2025-05-15,38.1309,38.1309,37.87,37.87,3488,38.1309,38.1309,37.87,37.87,3488,0.0,1.0
2025-05-16,38.3439,38.3439,38.02,38.13,1843,38.3439,38.3439,38.02,38.13,1843,0.0,1.0
2025-05-19,38.6058,38.61,38.3601,38.3601,1391,38.6058,38.61,38.3601,38.3601,1391,0.0,1.0
2025-05-20,38.6491,38.79,38.565,38.565,2374,38.6491,38.79,38.565,38.565,2374,0.0,1.0
2025-05-21,37.9719,38.49,37.85,38.49,1577,37.9719,38.49,37.85,38.49,1577,0.0,1.0
2025-05-22,37.9804,38.49,37.9804,38.49,534,37.9804,38.49,37.9804,38.49,534,0.0,1.0
2025-05-23,38.0348,38.0348,38.0348,38.0348,458,38.0348,38.0348,38.0348,38.0348,458,0.0,1.0
2025-05-27,39.0441,39.0441,38.58,38.58,502,39.0441,39.0441,38.58,38.58,502,0.0,1.0
2025-05-28,38.9112,38.9112,38.9112,38.9112,213,38.9112,38.9112,38.9112,38.9112,213,0.0,1.0
2025-05-29,39.0614,39.11,38.875,39.0,6081,39.0614,39.11,38.875,39.0,6081,0.0,1.0
2025-05-30,39.21,39.21,39.21,39.21,130,39.21,39.21,39.21,39.21,130,0.0,1.0
2025-06-02,39.3781,43.21,39.1802,41.17,3458,39.3781,43.21,39.1802,41.17,3458,0.0,1.0
2025-06-03,39.8736,39.93,39.8736,39.92,1706,39.8736,39.93,39.8736,39.92,1706,0.0,1.0
2025-06-04,40.2416,41.87,39.99,41.87,2269,40.2416,41.87,39.99,41.87,2269,0.0,1.0
2025-06-05,40.14,42.25,39.94,42.25,2012,40.14,42.25,39.94,42.25,2012,0.0,1.0
2025-06-06,40.5578,40.56,40.5578,40.56,423,40.5578,40.56,40.5578,40.56,423,0.0,1.0
2025-06-09,41.0008,41.061,41.0,41.0,926,41.0008,41.061,41.0,41.0,926,0.0,1.0
2025-06-10,40.3875,40.77,40.21,40.77,3213,40.3875,40.77,40.21,40.77,3213,0.0,1.0
2025-06-11,40.6858,40.6858,40.4614,40.5,1830,40.6858,40.6858,40.4614,40.5,1830,0.0,1.0
2025-06-12,40.7898,42.72,40.56,42.72,2800,40.7898,42.72,40.56,42.72,2800,0.0,1.0
2025-06-13,40.7527,40.7527,40.44,40.44,486,40.7527,40.7527,40.44,40.44,486,0.0,1.0
2025-06-16,40.5171,42.79,40.49,42.79,4796,40.5171,42.79,40.49,42.79,4796,0.0,1.0
2025-06-17,40.5741,40.69,40.48,40.52,4581,40.5741,40.69,40.48,40.52,4581,0.0,1.0
2025-06-18,40.2198,40.57,40.2198,40.57,1024,40.2198,40.57,40.2198,40.57,1024,0.0,1.0
2025-06-20,40.2898,40.48,40.23,40.23,723,40.2898,40.48,40.23,40.23,723,0.0,1.0
2025-06-23,40.7232,40.9,40.637,40.9,1702,40.7232,40.9,40.637,40.9,1702,0.0,1.0
2025-06-24,40.6384,40.66,40.6384,40.66,542,40.6384,40.66,40.6384,40.66,542,0.0,1.0
2025-06-25,40.566,40.87,40.566,40.87,421,40.566,40.87,40.566,40.87,421,0.0,1.0
2025-06-26,41.1613,41.2482,41.0172,41.23,4260,41.1613,41.2482,41.0172,41.23,4260,0.0,1.0
2025-06-27,41.6167,43.22,41.34,43.22,1668,41.6167,43.22,41.34,43.22,1668,0.0,1.0
2025-06-30,41.7031,43.7,41.69,43.7,2165,41.7031,43.7,41.69,43.7,2165,0.0,1.0
2025-07-01,41.2849,41.5609,41.2849,41.5609,964,41.2849,41.5609,41.2849,41.5609,964,0.0,1.0
2025-07-02,41.4007,41.4007,40.99,41.15,4461,41.4007,41.4007,40.99,41.15,4461,0.0,1.0
2025-07-03,41.8334,41.95,41.67,41.67,2159,41.8334,41.95,41.67,41.67,2159,0.0,1.0
2025-07-07,41.8525,42.0373,41.76,41.9076,5155,41.8525,42.0373,41.76,41.9076,5155,0.0,1.0
2025-07-08,41.7223,41.81,41.3219,41.68,2719,41.7223,41.81,41.3219,41.68,2719,0.0,1.0
2025-07-09,42.1227,42.22,41.47,41.47,8117,42.1227,42.22,41.47,41.47,8117,0.0,1.0
2025-07-10,41.9325,42.15,41.9325,42.15,3205,41.9325,42.15,41.9325,42.15,3205,0.0,1.0
2025-07-11,42.3128,42.3128,41.36,41.36,1005,42.3128,42.3128,41.36,41.36,1005,0.0,1.0
2025-07-14,42.8922,44.43,42.42,44.43,3299,42.8922,44.43,42.42,44.43,3299,0.0,1.0
2025-07-15,42.595,42.82,42.595,42.82,2737,42.595,42.82,42.595,42.82,2737,0.0,1.0
2025-07-16,42.8204,42.88,42.64,42.72,1200,42.8204,42.88,42.64,42.72,1200,0.0,1.0
2025-07-17,43.3933,43.3933,43.18,43.34,2930,43.3933,43.3933,43.18,43.34,2930,0.0,1.0
2025-07-18,43.4536,43.53,43.4536,43.53,1597,43.4536,43.53,43.4536,43.53,1597,0.0,1.0
2025-07-21,43.2799,43.67,43.2799,43.67,1157,43.2799,43.67,43.2799,43.67,1157,0.0,1.0
2025-07-22,42.7688,42.96,42.71,42.7967,3528,42.7688,42.96,42.71,42.7967,3528,0.0,1.0
2025-07-23,43.5415,43.5415,43.07,43.22,7493,43.5415,43.5415,43.07,43.22,7493,0.0,1.0
2025-07-24,43.0635,43.41,43.0635,43.41,3845,43.0635,43.41,43.0635,43.41,3845,0.0,1.0
2025-07-25,43.2674,43.2674,42.94,43.05,4985,43.2674,43.2674,42.94,43.05,4985,0.0,1.0
2025-07-28,43.2685,43.48,43.24,43.48,4325,43.2685,43.48,43.24,43.48,4325,0.0,1.0
2025-07-29,43.1355,45.43,43.1355,45.43,2185,43.1355,45.43,43.1355,45.43,2185,0.0,1.0
2025-07-30,43.2677,43.43,43.24,43.25,1431,43.2677,43.43,43.24,43.25,1431,0.0,1.0
2025-07-31,42.6059,44.99,42.6059,44.99,919,42.6059,44.99,42.6059,44.99,919,0.0,1.0
2025-08-01,42.48,42.48,42.0,42.08,646,42.48,42.48,42.0,42.08,646,0.0,1.0
2025-08-04,42.9875,42.9875,42.9225,42.9225,672,42.9875,42.9875,42.9225,42.9225,672,0.0,1.0
2025-08-05,42.9884,43.0,42.97,42.97,827,42.9884,43.0,42.97,42.97,827,0.0,1.0
2025-08-06,43.0028,43.08,42.755,42.7802,1456,43.0028,43.08,42.755,42.7802,1456,0.0,1.0
2025-08-07,42.4244,43.08,42.11,43.08,9633,42.4244,43.08,42.11,43.08,9633,0.0,1.0
2025-08-08,42.4582,42.715,42.42,42.715,1231,42.4582,42.715,42.42,42.715,1231,0.0,1.0
2025-08-11,42.449,42.59,42.0,42.0,2073,42.449,42.59,42.0,42.0,2073,0.0,1.0
2025-08-12,43.5565,43.5565,42.5,42.5,4075,43.5565,43.5565,42.5,42.5,4075,0.0,1.0
2025-08-13,43.6647,43.78,43.44,43.78,2851,43.6647,43.78,43.44,43.78,2851,0.0,1.0
2025-08-14,43.0375,43.37,43.0375,43.37,1851,43.0375,43.37,43.0375,43.37,1851,0.0,1.0
2025-08-15,42.8976,43.15,42.82,43.15,2480,42.8976,43.15,42.82,43.15,2480,0.0,1.0
2025-08-18,43.0221,43.15,42.8374,42.8374,7070,43.0221,43.15,42.8374,42.8374,7070,0.0,1.0
2025-08-19,42.4504,45.0,42.4,45.0,1082,42.4504,45.0,42.4,45.0,1082,0.0,1.0
2025-08-20,42.5191,42.5191,42.3,42.3,475,42.5191,42.5191,42.3,42.3,475,0.0,1.0
2025-08-21,42.8163,42.8885,42.76,42.7636,5090,42.8163,42.8885,42.76,42.7636,5090,0.0,1.0
2025-08-22,43.3127,43.64,43.2402,43.42,2210,43.3127,43.64,43.2402,43.42,2210,0.0,1.0
2025-08-25,43.2057,43.48,43.2057,43.45,1889,43.2057,43.48,43.2057,43.45,1889,0.0,1.0
2025-08-26,43.8913,43.94,43.75,43.9,2651,43.8913,43.94,43.75,43.9,2651,0.0,1.0
2025-08-27,43.726,45.65,43.726,45.65,2168,43.726,45.65,43.726,45.65,2168,0.0,1.0
2025-08-28,43.7483,43.79,43.7483,43.79,342,43.7483,43.79,43.7483,43.79,342,0.0,1.0
2025-08-29,43.403,43.665,43.403,43.665,234,43.403,43.665,43.403,43.665,234,0.0,1.0
2025-09-02,43.3995,43.3995,43.3995,43.3995,520,43.3995,43.3995,43.3995,43.3995,520,0.0,1.0
2025-09-03,43.0333,43.45,43.0333,43.4,2312,43.0333,43.45,43.0333,43.4,2312,0.0,1.0
2025-09-04,43.3913,43.3913,43.3913,43.3913,107,43.3913,43.3913,43.3913,43.3913,107,0.0,1.0
2025-09-05,43.4082,43.4082,43.0864,43.0864,1182,43.4082,43.4082,43.0864,43.0864,1182,0.0,1.0
2025-09-08,43.3778,43.51,43.34,43.51,1027,43.3778,43.51,43.34,43.51,1027,0.0,1.0
2025-09-09,43.0603,43.32,42.9,43.32,1280,43.0603,43.32,42.9,43.32,1280,0.0,1.0
2025-09-10,43.5312,43.5312,43.35,43.35,2325,43.5312,43.5312,43.35,43.35,2325,0.0,1.0
2025-09-11,43.7976,44.02,43.7976,44.0078,917,43.7976,44.02,43.7976,44.0078,917,0.0,1.0
2025-09-12,43.5656,43.74,43.5656,43.74,574,43.5656,43.74,43.5656,43.74,574,0.0,1.0
2025-09-15,43.7169,43.7169,43.51,43.51,841,43.7169,43.7169,43.51,43.51,841,0.0,1.0
2025-09-16,43.9334,44.08,43.825,43.93,2941,43.9334,44.08,43.825,43.93,2941,0.0,1.0
2025-09-17,43.6276,46.11,43.6276,46.11,1281,43.6276,46.11,43.6276,46.11,1281,0.0,1.0
2025-09-18,44.2622,44.2622,43.88,43.95,1041,44.2622,44.2622,43.88,43.95,1041,0.0,1.0
2025-09-19,44.0861,44.15,44.01,44.15,1005,44.0861,44.15,44.01,44.15,1005,0.0,1.0
2025-09-22,44.2762,44.2762,43.92,43.9389,2361,44.2762,44.2762,43.92,43.9389,2361,0.0,1.0
2025-09-23,44.4518,44.68,44.3854,44.3923,2547,44.4518,44.68,44.3854,44.3923,2547,0.0,1.0
2025-09-24,44.2533,44.59,44.2533,44.585,3140,44.2533,44.59,44.2533,44.585,3140,0.0,1.0
2025-09-25,44.1704,44.23,44.16,44.16,556,44.1704,44.23,44.16,44.16,556,0.0,1.0
2025-09-26,44.9011,44.9011,44.9011,44.9011,234,44.9011,44.9011,44.9011,44.9011,234,0.0,1.0
2025-09-29,44.728,45.0479,44.728,45.0479,1064,44.728,45.0479,44.728,45.0479,1064,0.0,1.0
2025-09-30,45.3743,45.3743,44.865,44.865,1861,45.3743,45.3743,44.865,44.865,1861,0.0,1.0
2025-10-01,45.5032,47.64,45.1116,47.64,2620,45.5032,47.64,45.1116,47.64,2620,0.0,1.0
2025-10-02,45.6244,45.6244,45.26,45.26,5638,45.6244,45.6244,45.26,45.26,5638,0.0,1.0
2025-10-03,45.6914,45.76,45.62,45.62,2178,45.6914,45.76,45.62,45.62,2178,0.0,1.0
2025-10-06,46.3483,46.37,45.98,45.98,1695,46.3483,46.37,45.98,45.98,1695,0.0,1.0
2025-10-07,46.1769,46.37,46.0799,46.22,1693,46.1769,46.37,46.0799,46.22,1693,0.0,1.0
2025-10-08,46.4665,46.4665,46.2401,46.4,414,46.4665,46.4665,46.2401,46.4,414,0.0,1.0
2025-10-09,45.7072,46.32,45.7072,46.3,855,45.7072,46.32,45.7072,46.3,855,0.0,1.0
2025-10-10,44.509,45.09,44.509,45.0715,2005,44.509,45.09,44.509,45.0715,2005,0.0,1.0
2025-10-13,45.1998,45.26,44.74,44.9338,1449,45.1998,45.26,44.74,44.9338,1449,0.0,1.0
2025-10-14,45.578,45.578,44.75,44.75,517,45.578,45.578,44.75,44.75,517,0.0,1.0
2025-10-15,45.1769,47.86,44.91,47.86,1467,45.1769,47.86,44.91,47.86,1467,0.0,1.0
2025-10-16,44.6926,45.01,44.645,45.01,1200,44.6926,45.01,44.645,45.01,1200,0.0,1.0
2025-10-17,44.4658,44.53,44.19,44.38,2699,44.4658,44.53,44.19,44.38,2699,0.0,1.0
2025-10-20,45.2625,45.2625,44.58,44.58,2283,45.2625,45.2625,44.58,44.58,2283,0.0,1.0
2025-10-21,45.481,45.481,45.48,45.48,509,45.481,45.481,45.48,45.48,509,0.0,1.0
2025-10-22,44.8885,45.65,44.87,45.65,740,44.8885,45.65,44.87,45.65,740,0.0,1.0
2025-10-23,46.1516,46.1516,46.1516,46.1516,83,46.1516,46.1516,46.1516,46.1516,83,0.0,1.0
2025-10-24,46.5059,46.5059,46.41,46.41,359,46.5059,46.5059,46.41,46.41,359,0.0,1.0
2025-10-27,46.4341,46.48,46.415,46.48,887,46.4341,46.48,46.415,46.48,887,0.0,1.0
2025-10-28,46.3336,46.3336,46.3336,46.3336,322,46.3336,46.3336,46.3336,46.3336,322,0.0,1.0
2025-10-29,46.15,46.44,46.15,46.19,2298,46.15,46.44,46.15,46.19,2298,0.0,1.0
2025-10-30,45.8375,46.15,45.8375,46.15,472,45.8375,46.15,45.8375,46.15,472,0.0,1.0
2025-10-31,46.0088,46.0088,45.95,45.95,838,46.0088,46.0088,45.95,45.95,838,0.0,1.0
2025-11-03,45.9568,46.15,45.92,46.15,979,45.9568,46.15,45.92,46.15,979,0.0,1.0
2025-11-04,45.4571,45.96,45.4571,45.96,617,45.4571,45.96,45.4571,45.96,617,0.0,1.0
2025-11-05,45.4047,45.5,45.2299,45.4,929,45.4047,45.5,45.2299,45.4,929,0.0,1.0
2025-11-06,45.0031,45.32,45.0031,45.25,3273,45.0031,45.32,45.0031,45.25,3273,0.0,1.0
2025-11-07,44.9737,44.9737,44.58,44.6405,1038,44.9737,44.9737,44.58,44.6405,1038,0.0,1.0
2025-11-10,45.2763,45.35,45.0252,45.15,3290,45.2763,45.35,45.0252,45.15,3290,0.0,1.0
2025-11-11,45.2469,45.4,45.19,45.19,1255,45.2469,45.4,45.19,45.19,1255,0.0,1.0
2025-11-12,45.2354,45.37,45.2354,45.37,664,45.2354,45.37,45.2354,45.37,664,0.0,1.0
2025-11-13,44.6271,44.88,44.6271,44.88,482,44.6271,44.88,44.6271,44.88,482,0.0,1.0
2025-11-14,44.7574,44.86,44.6428,44.6428,675,44.7574,44.86,44.6428,44.6428,675,0.0,1.0
2025-11-17,44.431,44.7526,44.3,44.75,1703,44.431,44.7526,44.3,44.75,1703,0.0,1.0
2025-11-18,44.3638,44.37,44.2571,44.2571,590,44.3638,44.37,44.2571,44.2571,590,0.0,1.0
2025-11-19,44.2929,44.2929,44.27,44.27,579,44.2929,44.2929,44.27,44.27,579,0.0,1.0
2025-11-20,44.0349,44.29,44.0349,44.29,447,44.0349,44.29,44.0349,44.29,447,0.0,1.0
2025-11-21,44.2542,44.297,44.0,44.0,851,44.2542,44.297,44.0,44.0,851,0.0,1.0
2025-11-24,44.5325,44.5325,44.21,44.21,1676,44.5325,44.5325,44.21,44.21,1676,0.0,1.0
2025-11-25,45.1278,45.165,45.1278,45.165,260,45.1278,45.165,45.1278,45.165,260,0.0,1.0
2025-11-26,45.3643,45.5132,45.3643,45.5132,401,45.3643,45.5132,45.3643,45.5132,401,0.0,1.0