date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-13,20.5233,20.5233,19.74,19.74,100100,20.1748721588637,20.1748721588637,19.4048703871195,19.4048703871195,101828.765695421,0.0,1.0
2022-10-14,20.0288,20.0288,20.0288,20.0288,2,19.6887673763698,19.6887673763698,19.6887673763698,19.6887673763698,2.03454077313528,0.0,1.0
2022-10-17,20.5528,20.5528,20.5528,20.5528,7,20.2038713319346,20.2038713319346,20.2038713319346,20.2038713319346,7.12089270597349,0.0,1.0
2022-10-18,20.81,20.81,20.81,20.81,100,20.4567048002005,20.4567048002005,20.4567048002005,20.4567048002005,101.727038656764,0.0,1.0
2022-10-19,20.7088,20.7088,20.69,20.69,102,20.3572228912249,20.3572228912249,20.3387420622848,20.3387420622848,103.761579429899,0.0,1.0
2022-10-20,20.6182,20.6182,20.6182,20.6182,7,20.2681610240987,20.2681610240987,20.2681610240987,20.2681610240987,7.12089270597346,0.0,1.0
2022-10-21,21.1036,21.1036,20.975,20.98,300,20.7453202989673,20.7453202989673,20.6189035648344,20.6238186789143,305.181115970292,0.0,1.0
2022-10-24,21.3042,21.3042,21.3042,21.3042,19,20.9425146758496,20.9425146758496,20.9425146758496,20.9425146758496,19.3281373447852,0.0,1.0
2022-10-25,21.6845,21.6845,21.6845,21.6845,25,21.3163582527605,21.3163582527605,21.3163582527605,21.3163582527605,25.431759664191,0.0,1.0
2022-10-26,21.5941,21.5941,21.5941,21.5941,2437428,21.2274929901974,21.2274929901974,21.2274929901974,21.2274929901974,2479523.32379079,0.0,1.0
2022-10-27,21.4203,21.4203,21.4203,21.4203,12,21.056643624783,21.056643624783,21.056643624783,21.056643624783,12.2072446388117,0.0,1.0
2022-10-28,21.9706,21.9706,21.8,21.8,260,21.5976010804077,21.5976010804077,21.4298973880043,21.4298973880043,264.490300507586,0.0,1.0
2022-10-31,21.7877,21.7877,21.7877,21.7877,260,21.417806207368,21.417806207368,21.417806207368,21.417806207368,264.490300507586,0.0,1.0
2022-11-01,21.7279,21.7279,21.7279,21.7279,13,21.3590214429734,21.3590214429734,21.3590214429734,21.3590214429734,13.2245150253793,0.0,1.0
2022-11-02,21.2038,21.6223,21.2038,21.6223,674,20.8438191851269,21.2552142336076,20.8438191851269,21.2552142336076,685.640240546588,0.0,1.0
2022-11-03,21.0058,21.0058,21.0058,21.0058,5,20.6491806675661,20.6491806675661,20.6491806675661,20.6491806675661,5.0863519328382,0.0,1.0
2022-11-04,21.2518,21.2518,20.99,20.99,244,20.8910042802931,20.8910042802931,20.6336489070739,20.6336489070739,248.213974322504,0.0,1.0
2022-11-07,21.4975,21.4975,21.4975,21.4975,108,21.1325329861754,21.1325329861754,21.1325329861754,21.1325329861754,109.865201749305,0.0,1.0
2022-11-08,21.6652,21.6652,21.6652,21.6652,2,21.2973859124124,21.2973859124124,21.2973859124124,21.2973859124124,2.03454077313528,0.0,1.0
2022-11-09,21.2175,21.2175,21.2175,21.2175,2,20.8572865977056,20.8572865977056,20.8572865977056,20.8572865977056,2.03454077313528,0.0,1.0
2022-11-10,22.3754,22.3754,22.3754,22.3754,45,21.9955287163097,21.9955287163097,21.9955287163097,21.9955287163097,45.7771673955438,0.0,1.0
2022-11-11,22.5712,22.5712,22.5712,22.5712,7,22.1880045836754,22.1880045836754,22.1880045836754,22.1880045836754,7.12089270597347,0.0,1.0
2022-11-14,22.4564,22.4564,22.4564,22.4564,3,22.0751535644028,22.0751535644028,22.0751535644028,22.0751535644028,3.05181115970291,0.0,1.0
2022-11-15,22.6377,22.6377,22.6377,22.6377,3,22.2533756009369,22.2533756009369,22.2533756009369,22.2533756009369,3.05181115970292,0.0,1.0
2022-11-16,22.42,22.51,22.4,22.42,1187,22.0393715339017,22.1278435873384,22.0197110775824,22.0393715339017,1207.49994885579,0.0,1.0
2022-11-17,22.3677,22.3677,22.18,22.23,100558,21.9879594406268,21.9879594406268,21.8034460580704,21.8525971988686,102294.675532469,0.0,1.0
2022-11-18,22.4349,22.4349,22.4349,22.4349,1,22.0540185738595,22.0540185738595,22.0540185738595,22.0540185738595,1.01727038656764,0.0,1.0
2022-11-21,22.3902,22.3902,22.3902,22.3902,1,22.010077453986,22.010077453986,22.010077453986,22.010077453986,1.01727038656764,0.0,1.0
2022-11-22,22.65,22.65,22.5,22.5,1249,22.2654667815733,22.2654667815733,22.1180133591788,22.1180133591788,1270.57071282298,0.0,1.0
2022-11-23,22.8026,22.8026,22.66,22.69,281,22.4154760632893,22.4154760632893,22.2752970097329,22.3047876942118,285.852978625507,0.0,1.0
2022-11-25,22.7904,22.7904,22.7904,22.7904,281,22.4034831849346,22.4034831849346,22.4034831849346,22.4034831849346,285.852978625506,0.0,1.0
2022-11-28,22.4638,22.4638,22.4638,22.4638,0,22.0824279332409,22.0824279332409,22.0824279332409,22.0824279332409,0,0.0,1.0
2022-11-29,22.4226,22.4226,22.4226,22.4226,0,22.0419273932232,22.0419273932232,22.0419273932232,22.0419273932232,0,0.0,1.0
2022-11-30,23.0652,23.0652,22.37,22.37,223,22.6736178547613,22.6736178547613,21.9902203931035,21.9902203931035,226.851296204584,0.0,1.0
2022-12-01,23.1016,23.15,23.07,23.07,1036,22.7093998852624,22.756978189555,22.678336364278,22.678336364278,1053.89212048408,0.0,1.0
2022-12-02,23.0633,23.0633,23.0633,23.0633,1036,22.671750111411,22.671750111411,22.671750111411,22.671750111411,1053.89212048407,0.0,1.0
2022-12-05,22.6815,22.6815,22.6815,22.6815,0,22.2964320002761,22.2964320002761,22.2964320002761,22.2964320002761,0,0.0,1.0
2022-12-06,22.3068,22.3068,22.3068,22.3068,0,21.9280933511346,21.9280933511346,21.9280933511346,21.9280933511346,0,0.0,1.0
2022-12-07,22.2965,22.2965,22.2965,22.2965,1,21.9179682161302,21.9179682161302,21.9179682161302,21.9179682161302,1.01727038656764,0.0,1.0
2022-12-08,22.4503,22.4503,22.4503,22.4503,6,22.0691571252254,22.0691571252254,22.0691571252254,22.0691571252254,6.10362231940583,0.0,1.0
2022-12-09,22.2901,22.2901,22.2901,22.2901,6,21.911676870108,21.911676870108,21.911676870108,21.911676870108,6.10362231940585,0.0,1.0
2022-12-12,22.5577,22.5577,22.5577,22.5577,5,22.1747337756599,22.1747337756599,22.1747337756599,22.1747337756599,5.08635193283819,0.0,1.0
2022-12-13,22.775,22.775,22.775,22.775,15,22.3883446335687,22.3883446335687,22.3883446335687,22.3883446335687,15.2590557985146,0.0,1.0
2022-12-14,22.6886,22.6886,22.6886,22.6886,15,22.3034114622695,22.3034114622695,22.3034114622695,22.3034114622695,15.2590557985146,0.0,1.0
2022-12-15,22.0587,22.0587,22.02,22.02,155,21.6842053904941,21.6842053904941,21.6461624075163,21.6461624075163,157.676909917984,0.0,1.0
2022-12-16,21.8798,21.8798,21.8798,21.8798,17,21.5083426087182,21.5083426087182,21.5083426087182,21.5083426087182,17.2935965716499,0.0,1.0
2022-12-19,21.6499,21.6499,21.6499,21.6499,1,21.2823456633282,21.2823456633282,21.2823456633282,21.2823456633282,1.01727038656764,0.0,1.0
2022-12-20,21.7176,21.7176,21.7176,21.7176,1,21.3488963079689,21.3488963079689,21.3488963079689,21.3488963079689,1.01727038656764,0.0,1.0
2022-12-21,21.963,21.963,21.963,21.963,0,21.5901301070064,21.5901301070064,21.5901301070064,21.5901301070064,0,0.0,1.0
2022-12-22,21.6429,21.6429,21.6429,21.6429,7,21.2754645036165,21.2754645036165,21.2754645036165,21.2754645036165,7.12089270597346,0.0,1.0
2022-12-23,21.7554,21.7554,21.7554,21.7554,1,21.4485748215076,21.4485748215076,21.4485748215076,21.4485748215076,1.014305154587,0.0636,1.0
2022-12-27,21.669,21.74,21.643,21.74,2351,21.3633933555462,21.4333920139173,21.33776004403,21.4333920139173,2384.63141843402,0.0,1.0
2022-12-28,21.4176,21.44,21.4176,21.43,983,21.1155389511166,21.1376230348844,21.1155389511166,21.1277640689166,997.061966959014,0.0,1.0
2022-12-29,21.7908,21.7908,21.6,21.62,2875,21.4834755610335,21.4834755610335,21.2953664903686,21.3150844223041,2916.12731943761,0.0,1.0
2022-12-30,21.7249,21.7249,21.5976,21.5976,9874,21.4185049753059,21.4185049753059,21.2930003385363,21.2930003385363,10015.249096392,0.0,1.0
2023-01-03,21.6768,21.95,21.61,21.95,403,21.371083349001,21.6404302992403,21.3052254563363,21.6404302992403,408.764977298559,0.0,1.0
2023-01-04,21.8454,21.8454,21.8454,21.8454,9,21.5373055152175,21.5373055152175,21.5373055152175,21.5373055152175,9.12874639128295,0.0,1.0
2023-01-05,21.6417,21.6417,21.6417,21.6417,16,21.3364783784542,21.3364783784542,21.3364783784542,21.3364783784542,16.2288824733919,0.0,1.0
2023-01-06,22.1606,22.2499,22.1606,22.21,693,21.8480601225214,21.9361006886135,21.8480601225214,21.8967634144021,702.913472128787,0.0,1.0
2023-01-09,22.1326,22.49,22.1326,22.49,866,21.8204550178117,22.1728144614995,21.8204550178117,22.1728144614995,878.388263872335,0.0,1.0
2023-01-10,22.2938,22.2938,22.1199,22.1199,2020,21.979381549212,21.979381549212,21.8079341310326,21.8079341310326,2048.89641226573,0.0,1.0
2023-01-11,22.526,22.526,22.43,22.435,372,22.2083067389835,22.2083067389835,22.1136606656929,22.1185901486768,377.321517506361,0.0,1.0
2023-01-12,22.6401,22.7,22.44,22.45,826,22.3207975406756,22.3798527468225,22.1235196316607,22.1333785976285,837.816057688859,0.0,1.0
2023-01-13,22.7571,22.7571,22.7571,22.7571,3,22.4361474424985,22.4361474424985,22.4361474424985,22.4361474424985,3.04291546376098,0.0,1.0
2023-01-17,22.6933,22.6933,22.6933,22.6933,4,22.3732472396241,22.3732472396241,22.3732472396241,22.3732472396241,4.05722061834798,0.0,1.0
2023-01-18,22.3366,22.3366,22.3366,22.3366,5,22.021577923554,22.021577923554,22.021577923554,22.021577923554,5.07152577293498,0.0,1.0
2023-01-19,22.1851,22.1851,22.1851,22.1851,226,21.8722145891424,21.8722145891424,21.8722145891424,21.8722145891424,229.232964936661,0.0,1.0
2023-01-20,22.5833,22.5833,22.34,22.34,653,22.2647986139787,22.2647986139787,22.0249299719831,22.0249299719831,662.341265945308,0.0,1.0
2023-01-23,22.8881,22.8881,22.8881,22.8881,653,22.5652998966762,22.5652998966762,22.5652998966762,22.5652998966762,662.341265945306,0.0,1.0
2023-01-24,22.8867,22.8867,22.77,22.77,100,22.5639196414407,22.5639196414407,22.4488655085969,22.4488655085969,101.430515458699,0.0,1.0
2023-01-25,22.877,22.877,22.877,22.877,100,22.5543564444519,22.5543564444519,22.5543564444519,22.5543564444519,101.4305154587,0.0,1.0
2023-01-26,23.1289,23.1289,23.03,23.03,100,22.8027037971799,22.8027037971799,22.7051986237587,22.7051986237587,101.430515458699,0.0,1.0
2023-01-27,23.2111,23.2111,23.2111,23.2111,3,22.8837444974349,22.8837444974349,22.8837444974349,22.8837444974349,3.04291546376098,0.0,1.0
2023-01-30,22.8997,22.8997,22.8997,22.8997,31,22.5767362971988,22.5767362971988,22.5767362971988,22.5767362971988,31.4434597921968,0.0,1.0
2023-01-31,23.1404,23.1404,23.1404,23.1404,42,22.8140416080428,22.8140416080428,22.8140416080428,22.8140416080428,42.6008164926538,0.0,1.0
2023-02-01,23.4086,23.4086,23.12,23.12,155,23.0784590752982,23.0784590752982,22.7939293174686,22.7939293174686,157.217298960984,0.0,1.0
2023-02-02,23.8297,23.8297,23.8208,23.8208,856,23.4936201322007,23.4936201322007,23.4848456524894,23.4848456524894,868.245212326469,0.0,1.0
2023-02-03,23.621,23.804,23.621,23.8,458,23.2878635124535,23.4682825896636,23.2878635124535,23.4643390032765,464.551760800844,0.0,1.0
2023-02-06,23.4768,23.55,23.42,23.55,1012,23.1456972231984,23.2178648540824,23.0896982965015,23.2178648540824,1026.47681644204,0.0,1.0
2023-02-07,23.7866,23.7866,23.42,23.42,127,23.4511279888797,23.4511279888797,23.0896982965015,23.0896982965015,128.816754632548,0.0,1.0
2023-02-08,23.4838,23.51,23.4838,23.49,605,23.1525984993758,23.1784289902114,23.1525984993758,23.1587110582758,613.654618525132,0.0,1.0
2023-02-09,23.2682,23.54,23.2682,23.54,233,22.9400391931108,23.2080058881146,22.9400391931108,23.2080058881146,236.33310101877,0.0,1.0
2023-02-10,23.2702,23.2702,23.2702,23.2702,79,22.9420109863044,22.9420109863044,22.9420109863044,22.9420109863044,80.1301072123725,0.0,1.0
2023-02-13,23.5163,23.5163,23.5163,23.5163,4,23.1846401387711,23.1846401387711,23.1846401387711,23.1846401387711,4.05722061834797,0.0,1.0
2023-02-14,23.575,23.575,23.575,23.575,1,23.2425122690018,23.2425122690018,23.2425122690018,23.2425122690018,1.01430515458699,0.0,1.0
2023-02-15,23.589,23.589,23.589,23.589,2,23.2563148213567,23.2563148213567,23.2563148213567,23.2563148213567,2.02861030917399,0.0,1.0
2023-02-16,23.268,23.48,23.268,23.48,1713,22.9398420137915,23.1488520923081,22.9398420137915,23.1488520923081,1737.50472980752,0.0,1.0
2023-02-17,23.18,23.18,23.18,23.18,104,22.8530831132752,22.8530831132752,22.8530831132752,22.8530831132752,105.487736077047,0.0,1.0
2023-02-21,22.7973,22.7973,22.7973,22.7973,24,22.4757804856889,22.4757804856889,22.4757804856889,22.4757804856889,24.3433237100878,0.0,1.0
2023-02-22,22.7308,22.74,22.73,22.73,694,22.4102183620032,22.4192886106936,22.4094296447258,22.4094296447258,703.927777283375,0.0,1.0
2023-02-23,22.8906,22.8906,22.65,22.65,156,22.5677646381681,22.5677646381681,22.3305579169837,22.3305579169837,158.231604115571,0.0,1.0
2023-02-24,22.6183,22.6183,22.56,22.56,116,22.2993049948659,22.2993049948659,22.2418272232739,22.2418272232739,117.659397932091,0.0,1.0
2023-02-27,22.6826,22.6826,22.6826,22.6826,107,22.3626981460386,22.3626981460386,22.3626981460386,22.3626981460386,108.530651540809,0.0,1.0
2023-02-28,22.6378,22.6378,22.6378,22.6378,8,22.3185299785031,22.3185299785031,22.3185299785031,22.3185299785031,8.11444123669594,0.0,1.0
2023-03-01,22.524,22.524,22.524,22.524,5,22.2063349457899,22.2063349457899,22.2063349457899,22.2063349457899,5.07152577293497,0.0,1.0
2023-03-02,22.7382,22.7382,22.7382,22.7382,56,22.4175139968194,22.4175139968194,22.4175139968194,22.4175139968194,56.8010886568716,0.0,1.0
2023-03-03,23.1225,23.1225,23.1225,23.1225,86,22.7963940589605,22.7963940589605,22.7963940589605,22.7963940589605,87.2302432944816,0.0,1.0
2023-03-06,23.181,23.181,23.181,23.181,6,22.854069009872,22.854069009872,22.854069009872,22.854069009872,6.08583092752195,0.0,1.0
2023-03-07,22.8494,22.8494,22.8494,22.8494,6,22.5271456983809,22.5271456983809,22.5271456983809,22.5271456983809,6.08583092752197,0.0,1.0
2023-03-08,22.8864,22.8864,22.8864,22.8864,3,22.5636238724616,22.5636238724616,22.5636238724616,22.5636238724616,3.04291546376099,0.0,1.0
2023-03-09,22.4596,22.961,22.4596,22.96,1412,22.1428432049575,22.6371717585812,22.1428432049575,22.6361858619844,1432.19887827684,0.0,1.0
2023-03-10,22.09,22.125,22.08,22.125,363,21.778455822789,21.8129622036762,21.7685968568212,21.8129622036762,368.192771115079,0.0,1.0
2023-03-13,22.101,22.26,22.101,22.26,185,21.7893006853535,21.946058244241,21.7893006853535,21.946058244241,187.646453598594,0.0,1.0
2023-03-14,22.4641,22.4641,22.4641,22.4641,56,22.147279739643,22.147279739643,22.147279739643,22.147279739643,56.8010886568717,0.0,1.0
2023-03-15,22.3357,22.3357,22.3357,22.3357,4,22.0206906166169,22.0206906166169,22.0206906166169,22.0206906166169,4.05722061834798,0.0,1.0
2023-03-16,22.7859,22.7859,22.7859,22.7859,4,22.4645412644856,22.4645412644856,22.4645412644856,22.4645412644856,4.05722061834798,0.0,1.0
2023-03-17,22.5659,22.5659,22.5659,22.5659,5,22.2476440131948,22.2476440131948,22.2476440131948,22.2476440131948,5.07152577293498,0.0,1.0
2023-03-20,22.7325,22.7325,22.7325,22.7325,4,22.4118943862178,22.4118943862178,22.4118943862178,22.4118943862178,4.05722061834797,0.0,1.0
2023-03-21,23.0639,23.0639,23.0639,23.0639,2,22.7386205183894,22.7386205183894,22.7386205183894,22.7386205183894,2.02861030917399,0.0,1.0
2023-03-22,22.7621,23.04,22.7621,23.04,8669,22.4410769254823,22.7150575897265,22.4410769254823,22.7150575897265,8793.01138511467,0.0,1.0
2023-03-23,22.8369,22.94,22.8369,22.94,104,22.5148219909212,22.6164679300489,22.5148219909212,22.6164679300489,105.487736077047,0.0,1.0
2023-03-24,22.8858,22.8858,22.8858,22.8858,35,22.5630323345036,22.5630323345036,22.5630323345036,22.5630323345036,35.5006804105448,0.0,1.0
2023-03-27,22.9108,23.09,22.9108,23.09,350,22.587679749423,22.7643524195653,22.587679749423,22.7643524195653,355.006804105448,0.0,1.0
2023-03-28,22.8649,22.8649,22.8649,22.8649,350,22.542427095631,22.542427095631,22.542427095631,22.542427095631,355.006804105447,0.0,1.0
2023-03-29,23.1994,23.1994,23.1994,23.1994,6,22.8722095072526,22.8722095072526,22.8722095072526,22.8722095072526,6.08583092752197,0.0,1.0
2023-03-30,23.3277,23.3277,23.3277,23.3277,17,22.998700040619,22.998700040619,22.998700040619,22.998700040619,17.2431876279789,0.0,1.0
2023-03-31,23.6717,23.6717,23.6717,23.6717,17,23.3378484699101,23.3378484699101,23.3378484699101,23.3378484699101,17.2431876279789,0.0,1.0
2023-04-03,23.7978,23.8798,23.73,23.73,5202,23.4621700307636,23.5430135516992,23.3953262415022,23.3953262415022,5276.41541416154,0.0,1.0
2023-04-04,23.7015,23.7015,23.7015,23.7015,3,23.367228188494,23.367228188494,23.367228188494,23.367228188494,3.04291546376099,0.0,1.0
2023-04-05,23.6488,23.6488,23.5832,23.5832,118,23.3152714378439,23.3152714378439,23.2505966210954,23.2505966210954,119.688008241265,0.0,1.0
2023-04-06,23.7468,23.7468,23.7468,23.7468,118,23.411889304328,23.411889304328,23.411889304328,23.411889304328,119.688008241265,0.0,1.0
2023-04-10,23.7364,23.7364,23.7364,23.7364,3,23.4016359797215,23.4016359797215,23.4016359797215,23.4016359797215,3.04291546376098,0.0,1.0
2023-04-11,23.7298,23.7298,23.7298,23.7298,19,23.3951290621828,23.3951290621828,23.3951290621828,23.3951290621828,19.2717979371529,0.0,1.0
2023-04-12,23.6443,23.6443,23.6443,23.6443,19,23.3108349031584,23.3108349031584,23.3108349031584,23.3108349031584,19.2717979371529,0.0,1.0
2023-04-13,23.9903,23.9903,23.9903,23.9903,0,23.651955125643,23.651955125643,23.651955125643,23.651955125643,0,0.0,1.0
2023-04-14,23.9829,23.9829,23.9829,23.9829,51,23.6446594908269,23.6446594908269,23.6446594908269,23.6446594908269,51.7295628839367,0.0,1.0
2023-04-17,24.0116,24.0116,24.0116,24.0116,111,23.6729547231544,23.6729547231544,23.6729547231544,23.6729547231544,112.587872159156,0.0,1.0
2023-04-18,24.0442,24.0442,24.0442,24.0442,6,23.7050949522093,23.7050949522093,23.7050949522093,23.7050949522093,6.08583092752196,0.0,1.0
2023-04-19,24.0419,24.0419,24.0419,24.0419,19,23.7028273900367,23.7028273900367,23.7028273900367,23.7028273900367,19.2717979371529,0.0,1.0
2023-04-20,23.9221,23.9221,23.9221,23.9221,167,23.5847169777429,23.5847169777429,23.5847169777429,23.5847169777429,169.388960816028,0.0,1.0
2023-04-21,23.953,23.953,23.93,23.93,278,23.6151811825833,23.6151811825833,23.5925055608574,23.5925055608574,281.976832975184,0.0,1.0
2023-04-24,23.9572,23.9572,23.9572,23.9572,16,23.6193219482897,23.6193219482897,23.6193219482897,23.6193219482897,16.2288824733919,0.0,1.0
2023-04-25,23.6953,23.9,23.6953,23.9,317,23.361115629594,23.5629286629541,23.361115629594,23.5629286629541,321.534734004077,0.0,1.0
2023-04-26,23.4854,23.4854,23.4854,23.4854,3,23.1541759339307,23.1541759339307,23.1541759339307,23.1541759339307,3.04291546376098,0.0,1.0
2023-04-27,23.9728,23.9728,23.9728,23.9728,3,23.6347019351994,23.6347019351994,23.6347019351994,23.6347019351994,3.04291546376099,0.0,1.0
2023-04-28,24.1768,24.1768,24.1768,24.1768,6,23.8358248409418,23.8358248409418,23.8358248409418,23.8358248409418,6.08583092752197,0.0,1.0
2023-05-01,24.2198,24.2198,24.2198,24.2198,20,23.8782183946032,23.8782183946032,23.8782183946032,23.8782183946032,20.2861030917399,0.0,1.0
2023-05-02,23.9398,23.9398,23.9398,23.9398,2,23.6021673475058,23.6021673475058,23.6021673475058,23.6021673475058,2.02861030917399,0.0,1.0
2023-05-03,23.7807,23.81,23.7807,23.81,100,23.4453111989587,23.4741979692443,23.4453111989587,23.4741979692443,101.430515458699,0.0,1.0
2023-05-04,23.6237,23.6237,23.6237,23.6237,6,23.2905254332648,23.2905254332648,23.2905254332648,23.2905254332648,6.08583092752197,0.0,1.0
2023-05-05,23.987,23.987,23.987,23.987,6,23.6487016668737,23.6487016668737,23.6487016668737,23.6487016668737,6.08583092752196,0.0,1.0
2023-05-08,24.0688,24.0688,24.0688,24.0688,2,23.72934800849,23.72934800849,23.72934800849,23.72934800849,2.02861030917399,0.0,1.0
2023-05-09,23.9823,23.9823,23.9823,23.9823,11,23.6440679528688,23.6440679528688,23.6440679528688,23.6440679528688,11.1573567004569,0.0,1.0
2023-05-10,24.0972,24.0972,24.0972,24.0972,1,23.7573474718384,23.7573474718384,23.7573474718384,23.7573474718384,1.01430515458699,0.0,1.0
2023-05-11,24.0939,24.095,24.06,24.095,750,23.7540940130691,23.7551784993255,23.7206721184383,23.7551784993255,760.728865940244,0.0,1.0
2023-05-12,24.036,24.0701,24.036,24.0701,254,23.6970106001157,23.7306296740658,23.6970106001157,23.7306296740658,257.633509265097,0.0,1.0
2023-05-15,24.0946,24.0946,24.0946,24.0946,3,23.7547841406868,23.7547841406868,23.7547841406868,23.7547841406868,3.04291546376098,0.0,1.0
2023-05-16,24.0091,24.0091,24.0091,24.0091,11,23.6704899816624,23.6704899816624,23.6704899816624,23.6704899816624,11.1573567004569,0.0,1.0
2023-05-17,24.2902,24.2902,24.2902,24.2902,10,23.9476255150162,23.9476255150162,23.9476255150162,23.9476255150162,10.14305154587,0.0,1.0
2023-05-18,24.5459,24.5459,24.5459,24.5459,2,24.199719274812,24.199719274812,24.199719274812,24.199719274812,2.02861030917398,0.0,1.0
2023-05-19,24.4989,24.4989,24.4989,24.4989,1,24.1533821347635,24.1533821347635,24.1533821347635,24.1533821347635,1.01430515458699,0.0,1.0
2023-05-22,24.5126,24.5126,24.5126,24.5126,3,24.1668889181393,24.1668889181393,24.1668889181393,24.1668889181393,3.04291546376098,0.0,1.0
2023-05-23,24.2462,24.2462,24.2462,24.2462,3,23.9042460647581,23.9042460647581,23.9042460647581,23.9042460647581,3.04291546376098,0.0,1.0
2023-05-24,24.0707,24.0707,24.0707,24.0707,73,23.7312212120238,23.7312212120238,23.7312212120238,23.7312212120238,74.0442762848507,0.0,1.0
2023-05-25,24.3676,24.3676,24.3676,24.3676,7,24.0239339116067,24.0239339116067,24.0239339116067,24.0239339116067,7.10013608210897,0.0,1.0
2023-05-26,24.6723,24.6723,24.6723,24.6723,13,24.3243366046445,24.3243366046445,24.3243366046445,24.3243366046445,13.1859670096309,0.0,1.0
2023-05-30,24.6367,24.6367,24.6367,24.6367,15,24.2892386857992,24.2892386857992,24.2892386857992,24.2892386857992,15.2145773188049,0.0,1.0
2023-05-31,24.5112,24.5112,24.5112,24.5112,3,24.1655086629038,24.1655086629038,24.1655086629038,24.1655086629038,3.04291546376098,0.0,1.0
2023-06-01,24.7339,24.7339,24.65,24.66,301,24.3850678350059,24.3850678350059,24.3023511105364,24.3122100765041,305.305851530685,0.0,1.0
2023-06-02,25.1242,25.1242,25.01,25.01,301,24.7698632767277,24.7698632767277,24.6572738853758,24.6572738853758,305.305851530685,0.0,1.0
2023-06-05,25.1187,25.14,25.1187,25.14,406,24.7644408454454,24.7854404429568,24.7644408454454,24.7854404429568,411.80789276232,0.0,1.0
2023-06-06,25.2161,25.2161,25.2161,25.2161,406,24.8604671739714,24.8604671739714,24.8604671739714,24.8604671739714,411.80789276232,0.0,1.0
2023-06-07,24.9838,24.9838,24.9838,24.9838,0,24.6314433945403,24.6314433945403,24.6314433945403,24.6314433945403,0,0.0,1.0
2023-06-08,25.1455,25.1455,25.0486,25.0486,525,24.790862874239,24.790862874239,24.6953294940114,24.6953294940114,532.510206158173,0.0,1.0
2023-06-09,25.1796,25.1796,25.1796,25.1796,30,24.8244819481891,24.8244819481891,24.8244819481891,24.8244819481891,30.4291546376098,0.0,1.0
2023-06-12,25.3897,25.3897,25.3897,25.3897,6,25.0316188231718,25.0316188231718,25.0316188231718,25.0316188231718,6.08583092752197,0.0,1.0
2023-06-13,25.5685,25.5685,25.5685,25.5685,6,25.2078971346754,25.2078971346754,25.2078971346754,25.2078971346754,6.08583092752197,0.0,1.0
2023-06-14,25.6566,25.7299,25.6566,25.7299,116,25.2947546248514,25.3670208453951,25.2947546248514,25.3670208453951,117.659397932091,0.0,1.0
2023-06-15,25.9932,25.9932,25.9932,25.9932,116,25.6266074193263,25.6266074193263,25.6266074193263,25.6266074193263,117.659397932091,0.0,1.0
2023-06-16,25.9029,25.9029,25.9029,25.9029,2,25.5375809566374,25.5375809566374,25.5375809566374,25.5375809566374,2.02861030917399,0.0,1.0
2023-06-20,25.7881,25.7881,25.7881,25.7881,1,25.4244000273275,25.4244000273275,25.4244000273275,25.4244000273275,1.01430515458699,0.0,1.0
2023-06-21,25.6222,25.6222,25.6222,25.6222,11,25.2608397819223,25.2608397819223,25.2608397819223,25.2608397819223,11.1573567004569,0.0,1.0
2023-06-22,25.7167,25.7167,25.7167,25.7167,31,25.3540070103177,25.3540070103177,25.3540070103177,25.3540070103177,31.4434597921968,0.0,1.0
2023-06-23,25.5648,25.5648,25.5648,25.5648,2,25.2042493172674,25.2042493172674,25.2042493172674,25.2042493172674,2.02861030917398,0.0,1.0
2023-06-26,25.3603,25.3603,25.3603,25.3603,18,25.0026334632266,25.0026334632266,25.0026334632266,25.0026334632266,18.2574927825659,0.0,1.0
2023-06-27,25.6415,25.6415,25.6415,25.6415,18,25.2798675862401,25.2798675862401,25.2798675862401,25.2798675862401,18.2574927825659,0.0,1.0
2023-06-28,25.6127,25.6127,25.6127,25.6127,0,25.2514737642529,25.2514737642529,25.2514737642529,25.2514737642529,0,0.0,1.0
2023-06-29,25.6916,25.6916,25.6916,25.6916,7,25.3292610057386,25.3292610057386,25.3292610057386,25.3292610057386,7.10013608210896,0.0,1.0
2023-06-30,26.0382,26.0382,26.0382,26.0382,5,25.6709727661813,25.6709727661813,25.6709727661813,25.6709727661813,5.07152577293496,0.0,1.0
2023-07-03,26.046,26.046,26.046,26.046,0,25.6786627596361,25.6786627596361,25.6786627596361,25.6786627596361,0,0.0,1.0
2023-07-05,26.0465,26.0465,26.0465,26.0465,15,25.6791557079345,25.6791557079345,25.6791557079345,25.6791557079345,15.2145773188049,0.0,1.0
2023-07-06,25.8075,25.8075,25.8075,25.8075,29,25.443526421305,25.443526421305,25.443526421305,25.443526421305,29.4148494830228,0.0,1.0
2023-07-07,25.7341,25.7341,25.7341,25.7341,29,25.3711616111016,25.3711616111016,25.3711616111016,25.3711616111016,29.4148494830228,0.0,1.0
2023-07-10,25.7789,25.7789,25.7789,25.7789,29,25.4153297786372,25.4153297786372,25.4153297786372,25.4153297786372,29.4148494830228,0.0,1.0
2023-07-11,25.9957,25.9957,25.9957,25.9957,6,25.6290721608183,25.6290721608183,25.6290721608183,25.6290721608183,6.08583092752196,0.0,1.0
2023-07-12,26.2238,26.2238,26.2238,26.2238,6,25.8539551745429,25.8539551745429,25.8539551745429,25.8539551745429,6.08583092752198,0.0,1.0
2023-07-13,26.5113,26.5113,26.5113,26.5113,5,26.1374004461161,26.1374004461161,26.1374004461161,26.1374004461161,5.07152577293498,0.0,1.0
2023-07-14,26.4585,26.49,26.4585,26.49,102,26.0853451058064,26.1164008486048,26.0853451058064,26.1164008486048,103.459125767873,0.0,1.0
2023-07-17,26.576,26.576,26.576,26.576,10,26.2011879559276,26.2011879559276,26.2011879559276,26.2011879559276,10.1430515458699,0.0,1.0
2023-07-18,26.7783,26.7899,26.7783,26.7899,106,26.4006348374554,26.412071237978,26.4006348374554,26.412071237978,107.516346386221,0.0,1.0
2023-07-19,26.7908,26.7908,26.78,26.78,115,26.4129585449151,26.4129585449151,26.4023108616699,26.4023108616699,116.645092777504,0.0,1.0
2023-07-20,26.5944,26.7,26.5944,26.7,554,26.2193284533083,26.3234391339278,26.2193284533083,26.3234391339278,561.925055641194,0.0,1.0
2023-07-21,26.6041,26.6041,26.6041,26.6041,554,26.228891650297,26.228891650297,26.228891650297,26.228891650297,561.925055641194,0.0,1.0
2023-07-24,26.6638,26.6638,26.6638,26.6638,50,26.2877496771245,26.2877496771245,26.2877496771245,26.2877496771245,50.7152577293498,0.0,1.0
2023-07-25,26.7586,26.7586,26.7586,26.7586,75,26.3812126744989,26.3812126744989,26.3812126744989,26.3812126744989,76.0728865940246,0.0,1.0
2023-07-26,26.7774,26.7774,26.7774,26.7774,55,26.3997475305183,26.3997475305183,26.3997475305183,26.3997475305183,55.7867835022847,0.0,1.0
2023-07-27,26.6094,26.6094,26.6094,26.6094,5,26.2341169022599,26.2341169022599,26.2341169022599,26.2341169022599,5.07152577293497,0.0,1.0
2023-07-28,26.9216,26.9216,26.9216,26.9216,5,26.5419138197735,26.5419138197735,26.5419138197735,26.5419138197735,5.07152577293496,0.0,1.0
2023-07-31,26.9131,26.9131,26.9131,26.9131,16,26.5335336987009,26.5335336987009,26.5335336987009,26.5335336987009,16.2288824733919,0.0,1.0
2023-08-01,26.8726,26.8726,26.8726,26.8726,12,26.4936048865314,26.4936048865314,26.4936048865314,26.4936048865314,12.1716618550439,0.0,1.0
2023-08-02,26.454,26.454,26.454,26.454,640,26.0809085711209,26.0809085711209,26.0809085711209,26.0809085711209,649.155298935675,0.0,1.0
2023-08-03,26.3915,26.46,26.22,26.22,681,26.0192900338223,26.0868239507015,25.8502087674752,25.8502087674752,690.741810273744,0.0,1.0
2023-08-04,26.2474,26.2474,26.2474,26.2474,15,25.8772223342269,25.8772223342269,25.8772223342269,25.8772223342269,15.2145773188049,0.0,1.0
2023-08-07,26.5606,26.5606,26.5606,26.5606,0,26.1860051483372,26.1860051483372,26.1860051483372,26.1860051483372,0,0.0,1.0
2023-08-08,26.5297,26.5297,26.5297,26.5297,51,26.1555409434968,26.1555409434968,26.1555409434968,26.1555409434968,51.7295628839367,0.0,1.0
2023-08-09,26.331,26.331,26.331,26.331,1,25.9596432897174,25.9596432897174,25.9596432897174,25.9596432897174,1.01430515458699,0.0,1.0
2023-08-10,26.33,26.33,26.33,26.33,1,25.9586573931206,25.9586573931206,25.9586573931206,25.9586573931206,1.01430515458699,0.0,1.0
2023-08-11,26.2824,26.2824,26.2824,26.2824,20,25.911728715114,25.911728715114,25.911728715114,25.911728715114,20.2861030917399,0.0,1.0
2023-08-14,26.4634,26.4634,26.41,26.41,127,26.0901759991306,26.0901759991306,26.0375291208627,26.0375291208627,128.816754632548,0.0,1.0
2023-08-15,26.2371,26.2371,26.2371,26.2371,57,25.8670675992801,25.8670675992801,25.8670675992801,25.8670675992801,57.8153938114586,0.0,1.0
2023-08-16,26.0515,26.25,26.0515,26.25,111,25.6840851909184,25.8797856653785,25.6840851909184,25.8797856653785,112.587872159156,0.0,1.0
2023-08-17,25.8993,25.8993,25.8993,25.8993,35,25.534031728889,25.534031728889,25.534031728889,25.534031728889,35.5006804105448,0.0,1.0
2023-08-18,25.8153,25.8153,25.8153,25.8153,35,25.4512164147598,25.4512164147598,25.4512164147598,25.4512164147598,35.5006804105448,0.0,1.0
2023-08-21,26.0277,26.0277,26.0277,26.0277,24,25.6606208519151,25.6606208519151,25.6606208519151,25.6606208519151,24.3433237100879,0.0,1.0
2023-08-22,25.9565,25.9565,25.9565,25.9565,25,25.5904250142246,25.5904250142246,25.5904250142246,25.5904250142246,25.3576288646749,0.0,1.0
2023-08-23,26.2483,26.2483,26.2483,26.2483,25,25.878109641164,25.878109641164,25.878109641164,25.878109641164,25.3576288646748,0.0,1.0
2023-08-24,25.9272,25.9272,25.9272,25.9272,56,25.5615382439391,25.5615382439391,25.5615382439391,25.5615382439391,56.8010886568716,0.0,1.0
2023-08-25,26.074,26.074,26.074,26.074,56,25.7062678643459,25.7062678643459,25.7062678643459,25.7062678643459,56.8010886568716,0.0,1.0
2023-08-28,26.2324,26.2324,26.2324,26.2324,0,25.8624338852752,25.8624338852752,25.8624338852752,25.8624338852752,0,0.0,1.0
2023-08-29,26.627,26.627,26.627,26.627,2,26.2514686823632,26.2514686823632,26.2514686823632,26.2514686823632,2.02861030917399,0.0,1.0
2023-08-30,26.7302,26.7302,26.7302,26.7302,10,26.3532132111505,26.3532132111505,26.3532132111505,26.3532132111505,10.1430515458699,0.0,1.0
2023-08-31,26.7436,26.7436,26.7436,26.7436,10,26.3664242255473,26.3664242255473,26.3664242255473,26.3664242255473,10.1430515458699,0.0,1.0
2023-09-01,26.8088,26.9,26.8088,26.9,251,26.4307046836571,26.5206184532831,26.4307046836571,26.5206184532831,254.590593801335,0.0,1.0
2023-09-05,26.7463,26.7463,26.7463,26.7463,3,26.3690861463586,26.3690861463586,26.3690861463586,26.3690861463586,3.04291546376098,0.0,1.0
2023-09-06,26.5374,26.5374,26.4796,26.4796,305,26.163132347292,26.163132347292,26.1061475239983,26.1061475239983,309.363072149033,0.0,1.0
2023-09-07,26.5041,26.5041,26.5041,26.5041,305,26.1303019906194,26.1303019906194,26.1303019906194,26.1303019906194,309.363072149033,0.0,1.0
2023-09-08,26.5558,26.5558,26.5558,26.5558,3,26.1812728446727,26.1812728446727,26.1812728446727,26.1812728446727,3.04291546376098,0.0,1.0
2023-09-11,26.7111,26.7111,26.7111,26.7111,0,26.334382586152,26.334382586152,26.334382586152,26.334382586152,0,0.0,1.0
2023-09-12,26.5985,26.5985,26.5985,26.5985,26,26.223370629355,26.223370629355,26.223370629355,26.223370629355,26.3719340192619,0.0,1.0
2023-09-13,26.6297,26.6297,26.6297,26.6297,26,26.2541306031745,26.2541306031745,26.2541306031745,26.2541306031745,26.3719340192618,0.0,1.0
2023-09-14,26.8324,26.8324,26.8324,26.8324,0,26.453971843341,26.453971843341,26.453971843341,26.453971843341,0,0.0,1.0
2023-09-15,26.497,26.497,26.497,26.497,0,26.1233021247822,26.1233021247822,26.1233021247822,26.1233021247822,0,0.0,1.0
2023-09-18,26.5134,26.5134,26.5134,26.5134,0,26.1394708289694,26.1394708289694,26.1394708289694,26.1394708289694,0,0.0,1.0
2023-09-19,26.4655,26.4655,26.4655,26.4655,0,26.0922463819838,26.0922463819838,26.0922463819838,26.0922463819838,0,0.0,1.0
2023-09-20,26.2066,26.2066,26.2066,26.2066,25,25.8369977530784,25.8369977530784,25.8369977530784,25.8369977530784,25.3576288646748,0.0,1.0
2023-09-21,25.7263,25.7263,25.7263,25.7263,4,25.3634716176467,25.3634716176467,25.3634716176467,25.3634716176467,4.05722061834798,0.0,1.0
2023-09-22,25.6591,25.6591,25.6591,25.6591,4,25.2972193663434,25.2972193663434,25.2972193663434,25.2972193663434,4.05722061834797,0.0,1.0
2023-09-25,25.728,25.728,25.728,25.728,0,25.3651476418612,25.3651476418612,25.3651476418612,25.3651476418612,0,0.0,1.0
2023-09-26,25.4118,25.4118,25.4118,25.4118,2,25.0534071379606,25.0534071379606,25.0534071379606,25.0534071379606,2.02861030917399,0.0,1.0
2023-09-27,25.444,25.444,25.444,25.444,1,25.0851530083768,25.0851530083768,25.0851530083768,25.0851530083768,1.01430515458699,0.0,1.0
2023-09-28,25.6137,25.64,25.6137,25.64,19461,25.2524596608497,25.2783887413449,25.2524596608497,25.2783887413449,19739.3926134175,0.0,1.0
2023-09-29,25.53,25.53,25.53,25.53,2,25.1699401156995,25.1699401156995,25.1699401156995,25.1699401156995,2.02861030917399,0.0,1.0
2023-10-02,25.5614,25.5614,25.49,25.49,100,25.2008972688383,25.2008972688383,25.1305042518285,25.1305042518285,101.430515458699,0.0,1.0
2023-10-03,25.1676,25.1676,25.1676,25.1676,100,24.8126511890278,24.8126511890278,24.8126511890278,24.8126511890278,101.430515458699,0.0,1.0
2023-10-04,25.423,25.423,25.423,25.423,0,25.0644491798445,25.0644491798445,25.0644491798445,25.0644491798445,0,0.0,1.0
2023-10-05,25.4121,25.4121,25.4121,25.4121,1,25.0537029069396,25.0537029069396,25.0537029069396,25.0537029069396,1.01430515458699,0.0,1.0
2023-10-06,25.7905,25.7905,25.7905,25.7905,10,25.4267661791598,25.4267661791598,25.4267661791598,25.4267661791598,10.1430515458699,0.0,1.0
2023-10-09,25.9368,25.9368,25.9368,25.9368,4,25.5710028512681,25.5710028512681,25.5710028512681,25.5710028512681,4.05722061834798,0.0,1.0
2023-10-10,26.0867,26.0867,26.0867,26.0867,4,25.7187887511249,25.7187887511249,25.7187887511249,25.7187887511249,4.05722061834798,0.0,1.0
2023-10-11,26.2291,26.2291,26.2291,26.2291,23,25.8591804265059,25.8591804265059,25.8591804265059,25.8591804265059,23.3290185555008,0.0,1.0
2023-10-12,26.0739,26.0739,26.0739,26.0739,42,25.7061692746862,25.7061692746862,25.7061692746862,25.7061692746862,42.6008164926537,0.0,1.0
2023-10-13,25.8954,25.8954,25.8954,25.8954,7,25.5301867321616,25.5301867321616,25.5301867321616,25.5301867321616,7.10013608210896,0.0,1.0
2023-10-16,26.2397,26.2397,26.2397,26.2397,0,25.8696309304317,25.8696309304317,25.8696309304317,25.8696309304317,0,0.0,1.0
2023-10-17,26.1612,26.1612,26.1612,26.1612,0,25.7922380475847,25.7922380475847,25.7922380475847,25.7922380475847,0,0.0,1.0
2023-10-18,25.8043,25.8043,25.8043,25.8043,0,25.4403715521953,25.4403715521953,25.4403715521953,25.4403715521953,0,0.0,1.0
2023-10-19,25.6353,25.6353,25.6353,25.6353,0,25.2737550273401,25.2737550273401,25.2737550273401,25.2737550273401,0,0.0,1.0
2023-10-20,25.3198,25.3198,25.3198,25.3198,0,24.9627046510572,24.9627046510572,24.9627046510572,24.9627046510572,0,0.0,1.0
2023-10-23,25.3085,25.3085,25.3085,25.3085,0,24.9515640195136,24.9515640195136,24.9515640195136,24.9515640195136,0,0.0,1.0
2023-10-24,25.4907,25.4907,25.4907,25.4907,1,25.1311943794462,25.1311943794462,25.1311943794462,25.1311943794462,1.014305154587,0.0,1.0
2023-10-25,24.998,24.998,24.998,24.998,1,24.6454431262145,24.6454431262145,24.6454431262145,24.6454431262145,1.014305154587,0.0,1.0
2023-10-26,24.6188,24.84,24.6188,24.84,126,24.2715911367169,24.4896714639239,24.2715911367169,24.4896714639239,127.802449477962,0.0,1.0
2023-10-27,24.4261,24.71,24.4261,24.71,309,24.0816088625182,24.361504906343,24.0816088625182,24.361504906343,313.420292767381,0.0,1.0
2023-10-30,24.7841,24.7841,24.7841,24.7841,8,24.4345598441641,24.4345598441641,24.4345598441641,24.4345598441641,8.11444123669594,0.0,1.0
2023-10-31,24.8965,24.8965,24.845,24.845,125,24.5453746216417,24.5453746216417,24.4946009469078,24.4946009469078,126.788144323374,0.0,1.0
2023-11-01,25.1479,25.1479,25.1479,25.1479,17,24.7932290260713,24.7932290260713,24.7932290260713,24.7932290260713,17.2431876279789,0.0,1.0
2023-11-02,25.6081,25.6081,25.6081,25.6081,1,25.2469386399078,25.2469386399078,25.2469386399078,25.2469386399078,1.01430515458699,0.0,1.0
2023-11-03,25.8864,25.8864,25.7956,25.7956,511,25.5213136627906,25.5213136627906,25.4317942518033,25.4317942518033,518.309933993954,0.0,1.0
2023-11-06,25.9308,25.9308,25.9308,25.9308,2,25.5650874716875,25.5650874716875,25.5650874716875,25.5650874716875,2.02861030917399,0.0,1.0
2023-11-07,26.0341,26.0341,26.0341,26.0341,2,25.6669305901345,25.6669305901345,25.6669305901345,25.6669305901345,2.02861030917399,0.0,1.0
2023-11-08,26.0781,26.0781,26.0781,26.0781,12,25.7103100403926,25.7103100403926,25.7103100403926,25.7103100403926,12.1716618550439,0.0,1.0
2023-11-09,25.8373,25.8373,25.8373,25.8373,2,25.4729061398889,25.4729061398889,25.4729061398889,25.4729061398889,2.02861030917399,0.0,1.0
2023-11-10,26.2076,26.2076,25.83,25.83,2113,25.8379836496752,25.8379836496752,25.4657090947324,25.4657090947324,2143.22679164232,0.0,1.0
2023-11-13,26.2233,26.2233,26.2233,26.2233,12,25.8534622262446,25.8534622262446,25.8534622262446,25.8534622262446,12.1716618550439,0.0,1.0
2023-11-14,26.6825,26.6825,26.6825,26.6825,15,26.3061859434842,26.3061859434842,26.3061859434842,26.3061859434842,15.2145773188049,0.0,1.0
2023-11-15,26.6997,26.6997,26.6997,26.6997,9,26.3231433649488,26.3231433649488,26.3231433649488,26.3231433649488,9.12874639128295,0.0,1.0
2023-11-16,26.7697,26.7697,26.7697,26.7697,8,26.3921561267231,26.3921561267231,26.3921561267231,26.3921561267231,8.11444123669597,0.0,1.0
2023-11-17,26.8125,26.8125,26.8125,26.8125,16,26.4343525010652,26.4343525010652,26.4343525010652,26.4343525010652,16.2288824733919,0.0,1.0
2023-11-20,27.0261,27.0261,27.0261,27.0261,145,26.6449400141366,26.6449400141366,26.6449400141366,26.6449400141366,147.074247415114,0.0,1.0
2023-11-21,26.9764,26.9764,26.9764,26.9764,9,26.5959409532768,26.5959409532768,26.5959409532768,26.5959409532768,9.12874639128295,0.0,1.0
2023-11-22,27.0747,27.0747,27.0747,27.0747,18,26.6928545887399,26.6928545887399,26.6928545887399,26.6928545887399,18.2574927825659,0.0,1.0
2023-11-24,27.0506,27.0506,27.0506,27.0506,2,26.6690944807576,26.6690944807576,26.6690944807576,26.6690944807576,2.02861030917399,0.0,1.0
2023-11-27,26.9918,26.9918,26.9918,26.9918,80,26.6111237608672,26.6111237608672,26.6111237608672,26.6111237608672,81.1444123669594,0.0,1.0
2023-11-28,27.045,27.045,27.045,27.045,80,26.6635734598157,26.6635734598157,26.6635734598157,26.6635734598157,81.1444123669594,0.0,1.0
2023-11-29,27.0676,27.0676,27.0676,27.0676,2,26.6858547229028,26.6858547229028,26.6858547229028,26.6858547229028,2.02861030917399,0.0,1.0
2023-11-30,27.1131,27.1131,27.1131,27.1131,157,26.7307130180561,26.7307130180561,26.7307130180561,26.7307130180561,159.245909270158,0.0,1.0
2023-12-01,27.251,27.251,27.225,27.225,303,26.8666681587516,26.8666681587516,26.8410348472354,26.8410348472354,307.334461839859,0.0,1.0
2023-12-04,27.0652,27.0652,26.95,27.03,890,26.6834885710705,26.6834885710705,26.5699132831219,26.648785010864,902.731587582426,0.0,1.0
2023-12-05,27.0337,27.0337,27.0337,27.0337,44,26.6524328282721,26.6524328282721,26.6524328282721,26.6524328282721,44.6294268018277,0.0,1.0
2023-12-06,26.9136,26.9136,26.9136,26.9136,44,26.5340266469993,26.5340266469993,26.5340266469993,26.5340266469993,44.6294268018277,0.0,1.0
2023-12-07,27.1971,27.24,27.08,27.08,19551,26.8135283321853,26.855823296187,26.6980798407028,26.6980798407028,19830.6800773304,0.0,1.0
2023-12-08,27.3066,27.3066,27.3066,27.3066,19551,26.9214840095323,26.9214840095323,26.9214840095323,26.9214840095323,19830.6800773304,0.0,1.0
2023-12-11,27.3688,27.3688,27.2899,27.29,220,26.9828067778518,26.9828067778518,26.9050195363662,26.9051181260259,223.147134009139,0.0,1.0
2023-12-12,27.4987,27.4987,27.4299,27.43,801,27.1108747457731,27.1108747457731,27.0430450599149,27.0431436495745,812.458428824182,0.0,1.0
2023-12-13,27.8393,27.8393,27.8393,27.8393,8,27.4466711266351,27.4466711266351,27.4466711266351,27.4466711266351,8.11444123669595,0.0,1.0
2023-12-14,27.8666,27.8666,27.8666,27.8666,14,27.4735861037271,27.4735861037271,27.4735861037271,27.4735861037271,14.2002721642179,0.0,1.0
2023-12-15,27.9103,27.9103,27.9103,27.9103,8,27.5166697850062,27.5166697850062,27.5166697850062,27.5166697850062,8.11444123669596,0.0,1.0
2023-12-18,28.0733,28.1065,28.0733,28.1065,771,27.6773709302808,27.7101026972937,27.6773709302808,27.7101026972937,782.029274186571,0.0,1.0
2023-12-19,28.2554,28.2554,28.2554,28.2554,42,27.8569027005537,27.8569027005537,27.8569027005537,27.8569027005537,42.6008164926538,0.0,1.0
2023-12-20,27.9196,27.9196,27.9196,27.9196,57,27.5258386233562,27.5258386233562,27.5258386233562,27.5258386233562,57.8153938114587,0.0,1.0
2023-12-21,27.8453,27.8453,27.8453,27.8453,16,27.7870223497742,27.7870223497742,27.7870223497742,27.7870223497742,16.0335567586867,0.33922,1.0
2023-12-22,27.8649,27.945,27.8649,27.945,156,27.8065813287781,27.8865136868499,27.8065813287781,27.8865136868499,156.327178397195,0.0,1.0
2023-12-26,28.0775,28.1024,27.98,27.98,1571,28.0187363765442,28.0435842631358,27.921440435071,27.921440435071,1574.29485424355,0.0,1.0
2023-12-27,28.04,28.04,27.982,27.982,1065,27.981314860593,27.981314860593,27.9234362492551,27.9234362492551,1067.23362175008,0.0,1.0
2023-12-28,28.0587,28.12,28.0587,28.12,1057,27.999975723214,28.0611474279556,27.999975723214,28.0611474279556,1059.21684337074,0.0,1.0
2023-12-29,27.9623,27.9623,27.9623,27.9623,126,27.903777479542,27.903777479542,27.903777479542,27.903777479542,126.264259474658,0.0,1.0
2024-01-02,27.7821,27.7821,27.7821,27.7821,87,27.7239546215578,27.7239546215578,27.7239546215578,27.7239546215578,87.1824648753586,0.0,1.0
2024-01-03,27.6479,27.6479,27.6479,27.6479,10,27.590035489807,27.590035489807,27.590035489807,27.590035489807,10.0209729741792,0.0,1.0
2024-01-04,27.5681,27.67,27.5681,27.67,400,27.5104025038628,27.6120892365409,27.5104025038628,27.6120892365409,400.838918967167,0.0,1.0
2024-01-05,27.633,27.633,27.6,27.6,271,27.5751666741357,27.5751666741357,27.5422357400986,27.5422357400986,271.568367600255,0.0,1.0
2024-01-08,28.0732,28.0732,28.0732,28.0732,22,28.0144453760484,28.0144453760484,28.0144453760484,28.0144453760484,22.0461405431942,0.0,1.0
2024-01-09,28.056,28.056,28.056,28.056,41,27.9972813740655,27.9972813740655,27.9972813740655,27.9972813740655,41.0859891941346,0.0,1.0
2024-01-10,28.2355,28.2779,28.19,28.19,1161,28.1764056970853,28.2187169577875,28.1310009243978,28.1310009243978,1163.4349623022,0.0,1.0
2024-01-11,28.2476,28.2476,28.2476,28.2476,3,28.1884803728989,28.1884803728989,28.1884803728989,28.1884803728989,3.00629189225375,0.0,1.0
2024-01-12,28.2953,28.2953,28.2953,28.2953,85,28.2360805411889,28.2360805411889,28.2360805411889,28.2360805411889,85.1782702805229,0.0,1.0
2024-01-16,28.1437,28.1437,28.1437,28.1437,4,28.0847978260367,28.0847978260367,28.0847978260367,28.0847978260367,4.00838918967167,0.0,1.0
2024-01-17,28.0155,28.0155,28.0155,28.0155,30,27.9568661368382,27.9568661368382,27.9568661368382,27.9568661368382,30.0629189225375,0.0,1.0
2024-01-18,28.2286,28.2286,28.1583,28.1583,404,28.1695201381503,28.1695201381503,28.0993672695804,28.0993672695804,404.847308156838,0.0,1.0
2024-01-19,28.5991,28.5991,28.25,28.25,2777,28.5392447157484,28.5392447157484,28.1908753499198,28.1908753499198,2782.82419492955,0.0,1.0
2024-01-22,28.6651,28.6651,28.6651,28.6651,9,28.6051065838225,28.6051065838225,28.6051065838225,28.6051065838225,9.01887567676125,0.0,1.0
2024-01-23,28.7412,28.7412,28.7412,28.7412,3,28.6810473135262,28.6810473135262,28.6810473135262,28.6810473135262,3.00629189225375,0.0,1.0
2024-01-24,28.8195,28.8195,28.8195,28.8195,1,28.7591834388323,28.7591834388323,28.7591834388323,28.7591834388323,1.00209729741792,0.0,1.0
2024-01-25,29.0266,29.07,28.98,28.98,2753,28.9658499975923,29.0091591653865,28.9193475271036,28.9193475271036,2758.77385979152,0.0,1.0
2024-01-26,29.0458,29.0458,29.0458,29.0458,17,28.9850098137593,28.9850098137593,28.9850098137593,28.9850098137593,17.0356540561046,0.0,1.0
2024-01-29,29.2773,29.3,29.085,29.1,8991,29.2160253055648,29.238677796554,29.024127771767,29.0390963781475,9009.8568010845,0.0,1.0
2024-01-30,29.26,29.35,29.23,29.35,20601,29.1987615128727,29.2885731511556,29.1688243001117,29.2885731511556,20644.2064241065,0.0,1.0
2024-01-31,28.7176,29.0,28.7176,29.0,1076,28.6574967061542,28.9393056689442,28.6574967061542,28.9393056689442,1078.25669202168,0.0,1.0
2024-02-01,29.054,29.054,28.78,28.81,777,28.993192651914,28.993192651914,28.7197661086971,28.749703321458,778.629600093721,0.0,1.0
2024-02-02,29.49,29.52,29.4884,29.5136,1142,29.4282801440402,29.4582173568011,29.4266834926929,29.4518307514121,1144.39511365126,0.0,1.0
2024-02-05,29.4335,29.57,29.42,29.57,2197,29.3718983933403,29.5081127114028,29.3584266475979,29.5081127114028,2201.60776242717,0.0,1.0
2024-02-06,29.48,29.48,29.405,29.405,1964,29.4183010731198,29.4183010731198,29.3434580412174,29.3434580412174,1968.11909212879,0.0,1.0
2024-02-07,29.7472,29.7472,29.6801,29.712,683,29.6849418481109,29.6849418481109,29.6179822822356,29.6498155184714,684.432454136438,0.0,1.0
2024-02-08,29.7959,29.7959,29.7959,29.7959,44,29.7335399234929,29.7335399234929,29.7335399234929,29.7335399234929,44.0922810863884,0.0,1.0
2024-02-09,29.98,29.98,29.86,29.95,769,29.9172546191361,29.9172546191361,29.7975057680922,29.8873174063751,770.612821714379,0.0,1.0
2024-02-12,29.9374,29.9901,29.9374,29.99,913,29.8747437770155,29.9273334807657,29.8747437770155,29.9272336900564,914.914832542559,0.0,1.0
2024-02-13,29.5253,29.5253,29.5253,29.5253,41,29.4635062643889,29.4635062643889,29.4635062643889,29.4635062643889,41.0859891941346,0.0,1.0
2024-02-14,29.8344,29.8344,29.6401,29.6401,256,29.7719593465362,29.7719593465362,29.5780659985543,29.5780659985543,256.536908138987,0.0,1.0
2024-02-15,29.9868,29.9868,29.9868,29.9868,13,29.9240403873619,29.9240403873619,29.9240403873619,29.9240403873619,13.0272648664329,0.0,1.0
2024-02-16,29.868,29.868,29.868,29.868,187,29.8054890248285,29.8054890248285,29.8054890248285,29.8054890248285,187.39219461715,0.0,1.0
2024-02-20,29.6074,29.6074,29.6074,29.6074,140,29.5454344366448,29.5454344366448,29.5454344366448,29.5454344366448,140.293621638508,0.0,1.0
2024-02-21,29.6477,29.6477,29.6477,29.6477,220,29.5856500924537,29.5856500924537,29.5856500924537,29.5856500924537,220.461405431942,0.0,1.0
2024-02-22,30.3437,30.3437,30.3437,30.3437,75,30.2801934285084,30.2801934285084,30.2801934285084,30.2801934285084,75.1572973063437,0.0,1.0
2024-02-23,30.3571,30.3697,30.3571,30.3697,208,30.2935653835416,30.3061390129012,30.2935653835416,30.3061390129012,208.436237862927,0.0,1.0
2024-02-26,30.2234,30.2234,30.2234,30.2234,7,30.1601452053368,30.1601452053368,30.1601452053368,30.1601452053368,7.01468108192543,0.0,1.0
2024-02-27,30.2304,30.2304,30.2304,30.2304,59,30.1671305549811,30.1671305549811,30.1671305549811,30.1671305549811,59.1237405476571,0.0,1.0
2024-02-28,30.145,30.17,30.145,30.17,253,30.0819092893215,30.1068569666223,30.0819092893215,30.1068569666223,253.530616246733,0.0,1.0
2024-02-29,30.3894,30.3894,30.3894,30.3894,13,30.3257977826142,30.3257977826142,30.3257977826142,30.3257977826142,13.0272648664329,0.0,1.0
2024-03-01,30.6265,30.6265,30.6265,30.6265,149,30.5624015541352,30.5624015541352,30.5624015541352,30.5624015541352,149.312497315269,0.0,1.0
2024-03-04,30.6058,30.6058,30.6058,30.6058,97,30.5417448773301,30.5417448773301,30.5417448773301,30.5417448773301,97.2034378495379,0.0,1.0
2024-03-05,30.2668,30.3498,30.2668,30.3498,190,30.2034543731311,30.2862806617698,30.2034543731311,30.2862806617698,190.398486509404,0.0,1.0
2024-03-06,30.479,30.479,30.4117,30.4117,669,30.4152102580604,30.4152102580604,30.3480511107666,30.3480511107666,670.403091972586,0.0,1.0
2024-03-07,30.8139,30.8139,30.8139,30.8139,15,30.7494093431821,30.7494093431821,30.7494093431821,30.7494093431821,15.0314594612687,0.0,1.0
2024-03-08,30.6374,30.6374,30.6374,30.6374,25,30.5732787414383,30.5732787414383,30.5732787414383,30.5732787414383,25.0524324354479,0.0,1.0
2024-03-11,30.529,30.56,30.529,30.56,207,30.465105612662,30.496040732515,30.465105612662,30.496040732515,207.434140565509,0.0,1.0
2024-03-12,30.9421,30.9421,30.9421,30.9421,17,30.8773410323806,30.8773410323806,30.8773410323806,30.8773410323806,17.0356540561046,0.0,1.0
2024-03-13,30.908,30.94,30.908,30.94,113,30.8433124005423,30.8752454274874,30.8433124005423,30.8752454274874,113.236994608225,0.0,1.0
2024-03-14,30.83,30.83,30.83,30.83,10,30.7654756473638,30.7654756473638,30.7654756473638,30.7654756473638,10.0209729741792,0.0,1.0
2024-03-15,30.5921,30.5921,30.5921,30.5921,142,30.5280735501692,30.5280735501692,30.5280735501692,30.5280735501692,142.297816233344,0.0,1.0
2024-03-18,30.8354,30.8354,30.8354,30.8354,55,30.7708643456608,30.7708643456608,30.7708643456608,30.7708643456608,55.1153513579854,0.0,1.0
2024-03-19,31.0097,31.0097,30.7105,30.7105,106,30.944799551802,30.944799551802,30.6462257498659,30.6462257498659,106.222313526299,0.0,1.0
2024-03-20,31.2581,31.2581,31.0099,31.01,653,31.1926796734629,31.1926796734629,30.9449991332205,30.9450989239297,654.3695352139,0.0,1.0
2024-03-21,31.412,31.52,31.412,31.52,606,31.3462575749267,31.4540315408663,31.3462575749267,31.4540315408663,607.270962235258,0.0,1.0
2024-03-22,31.385,31.4204,31.38,31.38,1712,31.3193140834419,31.3546399944998,31.3143245479817,31.3143245479817,1715.59057317947,0.0,1.0
2024-03-25,31.3604,31.37,31.28,31.28,37597,31.2947655689779,31.3043454770614,31.2145338387785,31.2145338387785,37675.8520910214,0.0,1.0
2024-03-26,31.46,31.46,31.33,31.4,49396,31.3941571153443,31.3941571153443,31.2644291933801,31.3342826898224,49499.5981032554,0.0,1.0
2024-03-27,31.4661,31.4661,31.25,31.25,38011,31.4002443486057,31.4002443486057,31.1845966260175,31.1845966260175,38090.7203721524,0.0,1.0
2024-03-28,31.6364,31.73,31.45,31.45,1456,31.5701879263788,31.6635920301931,31.384178044424,31.384178044424,1459.05366504049,0.0,1.0
2024-04-01,31.4594,31.4594,31.4594,31.4594,4,31.3935583710891,31.3935583710891,31.3935583710891,31.3935583710891,4.00838918967167,0.0,1.0
2024-04-02,31.1949,31.24,31.085,31.13,47697,31.1296119452465,31.1746175550971,31.0199419558321,31.0648477749736,47797.0347949424,0.0,1.0
2024-04-03,31.29,31.38,31.27,31.34,46996,31.2245129096988,31.3143245479817,31.2045547678581,31.2744082643004,47094.5645894524,0.0,1.0
2024-04-04,30.89,31.55,30.89,31.55,21669,30.8253500728858,31.4839687536272,30.8253500728858,31.4839687536272,21714.4463377488,0.0,1.0
2024-04-05,31.3,31.41,31.06,31.06,30759,31.2344919806191,31.3442617607427,30.9949942785313,30.9949942785313,30823.5107712777,0.0,1.0
2024-04-08,31.3,31.35,31.25,31.35,68830,31.2344919806191,31.2843873352207,31.1845966260175,31.2843873352207,68974.3569812752,0.0,1.0
2024-04-09,31.28,31.28,31.08,31.18,14565,31.2145338387785,31.2145338387785,31.0149524203719,31.1147431295752,14595.5471368919,0.0,1.0
2024-04-10,31.07,31.14,30.92,30.98,45978,31.0049733494516,31.0748268458939,30.8552872856467,30.9151617111687,46074.429540681,0.0,1.0
2024-04-11,31.14,31.38,31.01,31.05,20664,31.0748268458939,31.3143245479817,30.9450989239297,30.985015207611,20707.3385538438,0.0,1.0
2024-04-12,30.81,31.025,30.71,31.025,1363,30.7455175055231,30.9600675303101,30.6457267963199,30.9600675303101,1365.85861638062,0.0,1.0
2024-04-15,30.44,30.8999,30.44,30.855,659,30.3762918814711,30.8352293530969,30.3762918814711,30.7904233246646,660.382118998407,0.0,1.0
2024-04-16,30.3581,30.45,30.3581,30.39,658,30.2945632906336,30.3862709523914,30.2945632906336,30.3263965268695,659.38002170099,0.0,1.0
2024-04-17,30.19,30.5,30.18,30.5,3878,30.126815108463,30.4361663069931,30.1168360375426,30.4361663069931,3886.13331938668,0.0,1.0
2024-04-18,30.1077,30.32,30.1077,30.31,591,30.0446873547887,30.2565430304272,30.0446873547887,30.2465639595069,592.239502773989,0.0,1.0
2024-04-19,29.81,30.03,29.795,30.03,648,29.7476104134906,29.9671499737378,29.7326418071101,29.9671499737378,649.35904872681,0.0,1.0
2024-04-22,30.14,30.14,29.86,29.86,445,30.0769197538613,30.0769197538613,29.7975057680922,29.7975057680922,445.933297350974,0.0,1.0
2024-04-23,30.52,30.52,30.42,30.42,2466,30.4561244488337,30.4561244488337,30.3563337396305,30.3563337396305,2471.17193543258,0.0,1.0
2024-04-24,30.5078,30.6,30.5,30.6,992,30.4439499823109,30.5359570161963,30.4361663069931,30.5359570161963,994.080519038574,0.0,1.0
2024-04-25,30.2654,30.333,30.2654,30.333,2007,30.2020573032022,30.2695158226236,30.2020573032022,30.2695158226236,2011.20927591776,0.0,1.0
2024-04-26,30.7027,30.7027,30.7027,30.7027,2007,30.6384420745481,30.6384420745481,30.6384420745481,30.6384420745481,2011.20927591776,0.0,1.0
2024-04-29,30.7136,30.72,30.68,30.7,1210,30.6493192618512,30.6557058672402,30.6157895835589,30.6357477253996,1212.53772987568,0.0,1.0
2024-04-30,30.26,30.47,30.26,30.44,422,30.1966686049052,30.4062290942321,30.1966686049052,30.3762918814711,422.885059510362,0.0,1.0
2024-05-01,30.2622,30.27,30.22,30.23,732,30.1988640005077,30.2066476758256,30.1567523212239,30.1667313921443,733.535221709915,0.0,1.0
2024-05-02,30.5228,30.5228,30.4882,30.4882,397,30.4589185886914,30.4589185886914,30.4243910033071,30.4243910033071,397.832627074913,0.0,1.0
2024-05-03,30.9033,31.0,30.9025,31.0,379,30.8386222372098,30.9351198530093,30.8378239115362,30.9351198530093,379.79487572139,0.0,1.0
2024-05-06,31.2414,31.2414,31.08,31.08,1123,31.176014625026,31.176014625026,31.0149524203719,31.0149524203719,1125.35526500032,0.0,1.0
2024-05-07,31.3539,31.39,31.3,31.39,3676,31.2882791728797,31.324303618902,31.2344919806191,31.324303618902,3683.70966530826,0.0,1.0
2024-05-08,31.3449,31.3449,31.3449,31.3449,18,31.2792980090514,31.2792980090514,31.2792980090514,31.2792980090514,18.0377513535225,0.0,1.0
2024-05-09,31.4895,31.4895,31.26,31.26,11850,31.4235953745593,31.4235953745593,31.1945756969378,31.1945756969378,11874.8529744023,0.0,1.0
2024-05-10,31.5424,31.58,31.46,31.58,9279,31.4763846597278,31.5139059663882,31.3941571153443,31.5139059663882,9298.46082274085,0.0,1.0
2024-05-13,31.39,31.53,31.38,31.53,156022,31.324303618902,31.4640106117866,31.3143245479817,31.4640106117866,156349.224537738,0.0,1.0
2024-05-14,31.6,31.665,31.35,31.35,106842,31.5338641082289,31.598728069211,31.2843873352207,31.2843873352207,107066.079450725,0.0,1.0
2024-05-15,31.96,32.05,31.69,31.69,40692,31.8931106613606,31.9829222996435,31.6236757465118,31.6236757465118,40777.3432265299,0.0,1.0
2024-05-16,32.0274,32.12,32.0274,32.06,21799,31.9603695993636,32.0527757960858,31.9603695993636,31.9929013705638,21844.7189864132,0.0,1.0
2024-05-17,32.0327,32.05,31.91,32.0,4585,31.9656585069514,31.9829222996435,31.843215306759,31.9330269450419,4594.61610866114,0.0,1.0
2024-05-20,32.0941,32.0941,32.0941,32.0941,153,32.0269300024022,32.0269300024022,32.0269300024022,32.0269300024022,153.320886504941,0.0,1.0
2024-05-21,32.208,32.208,32.13,32.13,455,32.1405916201847,32.1405916201847,32.0627548670061,32.0627548670061,455.954270325152,0.0,1.0
2024-05-22,32.0477,32.0477,32.0477,32.0477,158,31.9806271133318,31.9806271133318,31.9806271133318,31.9806271133318,158.331372992031,0.0,1.0
2024-05-23,31.8833,31.8833,31.8833,31.8833,53,31.8165711874017,31.8165711874017,31.8165711874017,31.8165711874017,53.1111567631496,0.0,1.0
2024-05-24,32.1053,32.1053,32.04,32.04,136,32.0381065618329,32.0381065618329,31.9729432287232,31.9729432287232,136.285232448837,0.0,1.0
2024-05-28,32.1616,32.18,32.1616,32.17,314,32.0942887311144,32.1126502216078,32.0942887311144,32.1026711506874,314.658551389225,0.0,1.0
2024-05-29,31.9553,32.02,31.9553,32.02,200,31.888420498028,31.9529850868825,31.888420498028,31.9529850868825,200.419459483584,0.0,1.0
2024-05-30,31.7084,31.8378,31.7084,31.79,791,31.6420372370052,31.7711664147142,31.6420372370052,31.7234664557151,792.658962257572,0.0,1.0
2024-05-31,31.8812,31.8812,31.42,31.53,624,31.8144755825084,31.8144755825084,31.354240831663,31.4640106117866,625.308713588781,0.0,1.0
2024-06-03,31.9324,31.9324,31.68,31.68,278,31.8655684256205,31.8655684256205,31.6136966755915,31.6136966755915,278.583048682181,0.0,1.0
2024-06-04,32.0031,32.02,31.88,32.02,424,31.9361204570272,31.9529850868825,31.813278093998,31.9529850868825,424.889254105197,0.0,1.0
2024-06-05,32.38,32.38,32.1,32.14,400,32.3122316400143,32.3122316400143,32.0328176542452,32.0727339379265,400.838918967166,0.0,1.0
2024-06-06,32.3375,32.35,32.28,32.28,2960,32.2698205886029,32.2822944272533,32.212440930811,32.212440930811,2966.20800035703,0.0,1.0
2024-06-07,32.3602,32.438,32.34,32.35,2002,32.292473079592,32.3701102513522,32.272315356333,32.2822944272533,2006.19878943067,0.0,1.0
2024-06-10,32.4641,32.4641,32.34,32.34,1134,32.3961556264542,32.3961556264542,32.272315356333,32.272315356333,1136.37833527192,0.0,1.0
2024-06-11,32.48,32.48,32.37,32.37,553,32.4120223492175,32.4120223492175,32.3022525690939,32.3022525690939,554.159805472108,0.0,1.0
2024-06-12,32.778,32.778,32.778,32.778,159,32.7093986626432,32.7093986626432,32.7093986626432,32.7093986626432,159.333470289449,0.0,1.0
2024-06-13,32.7355,32.74,32.68,32.68,1937,32.6669876112318,32.671478193146,32.611603767624,32.611603767624,1941.06246509851,0.0,1.0
2024-06-14,32.7749,32.7749,32.65,32.7,3824,32.7063051506579,32.7063051506579,32.5816665548631,32.6315619094647,3832.02006532612,0.0,1.0
2024-06-17,33.0221,33.04,32.76,32.76,1155,32.9529877838084,32.9708503207558,32.6914363349866,32.6914363349866,1157.42237851769,0.0,1.0
2024-06-18,33.1466,33.1466,33.09,33.09,1738,33.0772272167664,33.0772272167664,33.0207456753574,33.0207456753574,1741.64510291234,0.0,1.0
2024-06-20,33.1163,33.26,33.08,33.26,5641,33.0469906318778,33.1903898810029,33.0107666044371,33.1903898810029,5652.83085473448,0.0,1.0
2024-06-21,33.08,33.1813,33.05,33.05,4483,33.0107666044371,33.11185459286,32.9808293916761,32.9808293916761,4492.40218432451,0.0,1.0
2024-06-24,33.0048,33.23,33.0,33.23,11416,32.9357239911162,33.1604526682419,32.9309340370745,33.1604526682419,11439.9427473229,0.0,1.0
2024-06-25,33.24,33.24,33.12,33.12,9156,33.1704317391623,33.1704317391623,33.0506828881184,33.0506828881184,9175.20285515844,0.0,1.0
2024-06-26,33.2576,33.2576,33.13,33.15,2433,33.187994903982,33.187994903982,33.0606619590387,33.0806201008793,2438.10272461779,0.0,1.0
2024-06-27,33.3233,33.34,33.27,33.34,1239,33.2535573999286,33.2702224483655,33.2003689519232,33.2702224483655,1241.5985515008,0.0,1.0
2024-06-28,33.2008,33.26,33.16,33.26,4576,33.1313137811546,33.1903898810029,33.0905991717997,33.1903898810029,4585.59723298439,0.0,1.0
2024-07-01,33.24,33.28,33.1,33.28,3676,33.1704317391623,33.2103480228436,33.0307247462777,33.2103480228436,3683.70966530826,0.0,1.0
2024-07-02,33.4392,33.4392,33.09,33.09,670,33.3692148318951,33.3692148318951,33.0207456753574,33.0207456753574,671.405189270005,0.0,1.0
2024-07-03,33.5864,33.5864,33.4796,33.4796,358,33.5161067558423,33.5161067558423,33.4095302784133,33.4095302784133,358.750832475615,0.0,1.0
2024-07-05,33.8194,33.8194,33.63,33.63,444,33.7486191082859,33.7486191082859,33.559615505055,33.559615505055,444.931200053556,0.0,1.0
2024-07-08,33.8107,33.8107,33.8,33.8,677,33.7399373165852,33.7399373165852,33.7292597107005,33.7292597107005,678.419870351931,0.0,1.0
2024-07-09,33.8877,33.91,33.8877,33.91,333,33.8167761626718,33.8390294908241,33.8167761626718,33.8390294908241,333.698400040166,0.0,1.0
2024-07-10,34.18,34.18,33.9574,33.973,1485,34.1084644056729,34.1084644056729,33.8863302869864,33.9018976376221,1488.11448666561,0.0,1.0
2024-07-11,33.834,33.96,33.81,33.96,807,33.7631885518296,33.8889248454257,33.7392387816208,33.8889248454257,808.692519016259,0.0,1.0
2024-07-12,33.91,34.155,33.91,33.92,1690,33.8390294908241,34.0835167283721,33.8390294908241,33.8490085617444,1693.54443263628,0.0,1.0
2024-07-15,34.0715,34.2,34.0715,34.19,846,34.0001914861873,34.1284225475135,34.0001914861873,34.1184434765932,847.774313615559,0.0,1.0
2024-07-16,34.2564,34.2564,34.15,34.15,910,34.1847045075042,34.1847045075042,34.0785271929119,34.0785271929119,911.908540650303,0.0,1.0
2024-07-17,33.709,33.82,33.709,33.82,112,33.6384501653255,33.7492178525412,33.6384501653255,33.7492178525412,112.234897310807,0.0,1.0
2024-07-18,33.3853,33.63,33.365,33.63,1792,33.3154276396346,33.559615505055,33.2951701256663,33.559615505055,1795.75835697291,0.0,1.0
2024-07-19,33.21,33.25,33.2,33.23,1435,33.1404945264013,33.1804108100826,33.130515455481,33.1604526682419,1438.00962179471,0.0,1.0
2024-07-22,33.5739,33.61,33.3955,33.46,3365,33.5036329171919,33.5396573632143,33.3256062919733,33.3899712994094,3372.05740581129,0.0,1.0
2024-07-23,33.5442,33.69,33.5442,33.63,1223,33.4739950765586,33.6194899305769,33.4739950765586,33.559615505055,1225.56499474211,0.0,1.0
2024-07-24,32.734,33.0,32.734,33.0,455,32.6654907505938,32.9309340370745,32.6654907505938,32.9309340370745,455.954270325152,0.0,1.0
2024-07-25,32.5308,32.655,32.5308,32.655,301,32.4627160294928,32.5866560903232,32.4627160294928,32.5866560903232,301.631286522793,0.0,1.0
2024-07-26,32.7502,32.995,32.7502,32.9738,4208,32.6816568454847,32.9259445016143,32.6816568454847,32.9047888712632,4216.8254275346,0.0,1.0
2024-07-29,32.8085,32.93,32.73,32.81,1460,32.7398348289502,32.8610805406322,32.6614991222257,32.7413316895883,1463.06205423016,0.0,1.0
2024-07-30,32.6403,32.6403,32.63,32.63,361,32.5719868560703,32.5719868560703,32.5617084130224,32.5617084130224,361.757124367868,0.0,1.0
2024-07-31,33.1238,33.1837,33.02,33.02,1435,33.0544749350681,33.1142495698808,32.9508921789151,32.9508921789151,1438.00962179471,0.0,1.0
2024-08-01,32.711,33.32,32.56,33.32,1875,32.642538887477,33.2502643065249,32.4918549165801,33.2502643065249,1878.9324326586,0.0,1.0
2024-08-02,31.9996,32.14,31.85,32.14,3805,31.9326277822051,32.0727339379265,31.783340881237,32.0727339379265,3812.98021667517,0.0,1.0
2024-08-05,31.0325,31.12,30.985,31.045,5738,30.9675518335004,31.0548687040532,30.9201512466288,30.9800256721508,5750.03429258401,0.0,1.0
2024-08-06,31.4456,31.87,31.44,31.44,3174,31.379787253219,31.8032990230777,31.3741989735037,31.3741989735037,3180.65682200447,0.0,1.0
2024-08-07,31.1866,31.96,31.1866,31.96,1160,31.1213293163826,31.8931106613606,31.1213293163826,31.8931106613606,1162.43286500478,0.0,1.0
2024-08-08,31.9486,31.952,31.9486,31.952,350,31.8817345205114,31.8851274046243,31.8817345205114,31.8851274046243,350.734054096271,0.0,1.0
2024-08-09,32.1817,32.6,31.99,32.35,2257,32.1143466636642,32.5317712002614,31.9230478741216,32.2822944272533,2261.73360027224,0.0,1.0
2024-08-12,32.16,32.4,32.16,32.4,2985,32.0926920797671,32.3321897818549,32.0926920797671,32.3321897818549,2991.26043279248,0.0,1.0
2024-08-13,32.7249,32.7249,32.44,32.44,289,32.6564097960563,32.6564097960563,32.3721060655362,32.3721060655362,289.606118953778,0.0,1.0
2024-08-14,32.8706,32.8706,32.65,32.65,793,32.8018048593654,32.8018048593654,32.5816665548631,32.5816665548631,794.663156852409,0.0,1.0
2024-08-15,33.3592,33.41,33.34,33.34,629,33.2893822645325,33.3400759448078,33.2702224483655,33.2702224483655,630.319200075871,0.0,1.0
2024-08-16,33.4261,33.46,33.29,33.29,7412,33.3561422489895,33.3899712994094,33.2203270937639,33.2203270937639,7427.54516846161,0.0,1.0
2024-08-19,33.7553,33.7553,33.46,33.46,1470,33.6846532636866,33.6846532636866,33.3899712994094,33.3899712994094,1473.08302720434,0.0,1.0
2024-08-20,33.734,33.8399,33.72,33.73,1191,33.6633978426264,33.7690762036726,33.6494271433379,33.6594062142582,1193.49788122474,0.0,1.0
2024-08-21,33.8701,33.8701,33.78,33.78,1228,33.799212997852,33.799212997852,33.7093015688598,33.7093015688598,1230.5754812292,0.0,1.0
2024-08-22,33.5487,33.87,33.5487,33.87,123,33.4784856584727,33.7991132071428,33.4784856584727,33.7991132071428,123.257967582404,0.0,1.0
2024-08-23,33.9484,33.9484,33.9,33.9,427,33.8773491231581,33.8773491231581,33.8290504199038,33.8290504199038,427.895545997451,0.0,1.0
2024-08-26,33.83,33.93,33.81,33.81,2677,33.7591969234615,33.8589876326647,33.7392387816208,33.7392387816208,2682.61446518776,0.0,1.0
2024-08-27,33.9211,33.9211,33.88,33.88,693,33.8501062595456,33.8501062595456,33.8090922780631,33.8090922780631,694.453427110617,0.0,1.0
2024-08-28,33.7369,33.7369,33.67,33.67,748,33.6662917731932,33.6662917731932,33.5995317887363,33.5995317887363,749.568778468603,0.0,1.0
2024-08-29,33.6873,34.0046,33.6873,34.0046,269,33.6167955814284,33.9334315017304,33.6167955814284,33.9334315017304,269.56417300542,0.0,1.0
2024-08-30,34.0612,34.0612,33.6558,33.81,527,33.9899130431394,33.9899130431394,33.5853615080294,33.7392387816208,528.105275739242,0.0,1.0
2024-09-03,33.1766,33.7,33.1766,33.7,5913,33.1071644295274,33.6294690014972,33.1071644295274,33.6294690014972,5925.40131963214,0.0,1.0
2024-09-04,33.1704,33.3874,33.11,33.3874,1617,33.1009774055568,33.3175232445279,33.040703817198,33.3175232445279,1620.39132992477,0.0,1.0
2024-09-05,33.0292,33.17,32.97,33.17,2377,32.9600729241618,33.10057824272,32.9009968243135,33.10057824272,2381.98527596239,0.0,1.0
2024-09-06,32.4815,32.99,32.475,32.98,1160,32.4135192098556,32.9209549661541,32.4070328137574,32.9109758952338,1162.43286500478,0.0,1.0
2024-09-09,32.8729,32.91,32.7728,32.8569,3330,32.8041000456771,32.8411223987915,32.7042095457646,32.7881335322046,3336.98400040166,0.0,1.0
2024-09-10,32.948,32.948,32.84,32.84,383,32.8790428682888,32.8790428682888,32.7712689023492,32.7712689023492,383.803264911062,0.0,1.0
2024-09-11,33.3723,33.3723,33.06,33.06,1788,33.3024548474382,33.3024548474382,32.9908084625964,32.9908084625964,1791.74996778323,0.0,1.0
2024-09-12,33.6393,33.67,33.41,33.41,2790,33.5688960410109,33.5995317887363,33.3400759448078,33.3400759448078,2795.85145979599,0.0,1.0
2024-09-13,33.8179,33.8179,33.74,33.78,1550,33.7471222476479,33.7471222476479,33.6693852851785,33.7093015688598,1553.25081099777,0.0,1.0
2024-09-16,33.8993,33.8993,33.76,33.82,3544,33.8283518849393,33.8283518849393,33.6893434270192,33.7492178525412,3551.4328220491,0.0,1.0
2024-09-17,33.9362,34.1,33.9362,34.0,2063,33.8651746566353,34.0286318383103,33.8651746566353,33.928841129107,2067.32672457316,0.0,1.0
2024-09-18,33.8705,34.13,33.8705,34.13,1303,33.7996121606888,34.0585690510712,33.7996121606888,34.0585690510712,1305.73277853555,0.0,1.0
2024-09-19,34.435,34.48,34.435,34.48,308,34.3629307141412,34.4078365332826,34.3629307141412,34.4078365332826,308.645967604718,0.0,1.0
2024-09-20,34.4245,34.435,34.42,34.435,1276,34.3524526896748,34.3629307141412,34.3479621077607,34.3629307141412,1278.67615150526,0.0,1.0
2024-09-23,34.4889,34.51,34.44,34.44,747,34.4167179064017,34.4377737460436,34.3679202496013,34.3679202496013,748.566681171185,0.0,1.0
2024-09-24,34.631,34.631,34.57,34.63,690,34.5585205041796,34.5585205041796,34.4976481715656,34.5575225970875,691.447135218362,0.0,1.0
2024-09-25,34.5541,34.5541,34.5541,34.5541,75,34.4817814488022,34.4817814488022,34.4817814488022,34.4817814488022,75.1572973063439,0.0,1.0
2024-09-26,34.693,34.693,34.6544,34.68,1388,34.6203907438856,34.6203907438856,34.5818715301331,34.6074179516892,1390.91104881607,0.0,1.0
2024-09-27,34.6335,34.64,34.63,34.63,800,34.5610152719096,34.5675016680078,34.5575225970875,34.5575225970875,801.677837934334,0.0,1.0
2024-09-30,34.706,34.706,34.706,34.706,201,34.633363536082,34.633363536082,34.633363536082,34.633363536082,201.421556781001,0.0,1.0
2024-10-01,34.4315,35.44,34.42,35.44,1919,34.3594380393191,35.3658273416339,34.3479621077607,35.3658273416339,1923.02471374498,0.0,1.0
2024-10-02,34.4792,34.4792,34.465,34.465,255,34.407038207609,34.407038207609,34.3928679269021,34.3928679269021,255.534810841569,0.0,1.0
2024-10-03,34.4187,34.4187,34.3537,34.3537,911,34.346664828541,34.346664828541,34.2818008675589,34.2818008675589,912.910637947723,0.0,1.0
2024-10-04,34.7881,34.7881,34.65,34.65,297,34.7152917083379,34.7152917083379,34.5774807389282,34.5774807389282,297.622897333121,0.0,1.0
2024-10-07,34.5059,34.62,34.5059,34.62,425,34.4336823269663,34.5475435261672,34.4336823269663,34.5475435261672,425.891351402614,0.0,1.0
2024-10-08,34.8581,34.8581,34.8581,34.8581,137,34.7851452047802,34.7851452047802,34.7851452047802,34.7851452047802,137.287329746254,0.0,1.0
2024-10-09,35.0917,35.0917,34.8779,34.8779,1388,35.018256301479,35.018256301479,34.8049037652024,34.8049037652024,1390.91104881607,0.0,1.0
2024-10-10,35.0375,35.054,34.97,34.97,1365,34.9641697370908,34.9806352041093,34.8968110083786,34.8968110083786,1367.86281097546,0.0,1.0
2024-10-11,35.3681,35.3681,35.35,35.35,416,35.2940778217167,35.2940778217167,35.276015703351,35.276015703351,416.872475725854,0.0,1.0
2024-10-14,35.56,35.68,35.54,35.6,2749,35.4855761926778,35.6053250437217,35.4656180508372,35.5254924763591,2754.76547060185,0.0,1.0
2024-10-15,35.2812,35.42,35.28,35.42,295,35.2073596954191,35.3458691997932,35.2061622069087,35.3458691997932,295.618702738286,0.0,1.0
2024-10-16,35.4782,35.4782,35.36,35.36,9648,35.4039473925495,35.4039473925495,35.2859947742713,35.2859947742713,9668.23472548807,0.0,1.0
2024-10-17,35.52,35.63,35.51,35.6299,1168,35.4456599089965,35.5554296891201,35.4356808380762,35.5553298984109,1170.44964338413,0.0,1.0
2024-10-18,35.6867,35.6867,35.66,35.66,277,35.6120110212383,35.6120110212383,35.5853669018811,35.5853669018811,277.580951384763,0.0,1.0
2024-10-21,35.6481,35.702,35.48,35.65,1050,35.5734918074859,35.6272789997464,35.4057436253152,35.5753878309607,1052.20216228881,0.0,1.0
2024-10-22,35.6804,35.6804,35.57,35.57,6707,35.6057242065585,35.6057242065585,35.4955552635981,35.4955552635981,6721.06657378197,0.0,1.0
2024-10-23,35.2878,35.52,35.25,35.52,694,35.2139458822265,35.4456599089965,35.1762249941477,35.4456599089965,695.455524408035,0.0,1.0
2024-10-24,35.3296,35.35,35.26,35.35,14638,35.2556583986735,35.276015703351,35.186204065068,35.276015703351,14668.7002396035,0.0,1.0
2024-10-25,35.291,35.48,35.291,35.48,389,35.217139184921,35.4057436253152,35.217139184921,35.4057436253152,389.81584869557,0.0,1.0
2024-10-28,35.405,35.502,35.405,35.502,21092,35.3309005934128,35.4276975813399,35.3309005934128,35.4276975813399,21136.2361971387,0.0,1.0
2024-10-29,35.49,35.568,35.49,35.54,2668,35.4157226962355,35.4935594494141,35.4157226962355,35.4656180508372,2673.595589511,0.0,1.0
2024-10-30,35.3676,35.59,35.3676,35.54,1832,35.2935788681707,35.5155134054388,35.2935788681707,35.4656180508372,1835.84224886963,0.0,1.0
2024-10-31,34.7996,35.07,34.79,35.07,2268,34.7267676398962,34.9966017175818,34.7171877318127,34.9966017175818,2272.75667054384,0.0,1.0
2024-11-01,34.9694,35.1119,34.9694,35.1119,1598,34.8962122641234,35.038414024738,34.8962122641234,35.038414024738,1601.35148127383,0.0,1.0
2024-11-04,34.8246,34.95,34.8246,34.93,2055,34.7517153171971,34.8768528665379,34.7517153171971,34.8568947246973,2059.30994619382,0.0,1.0
2024-11-05,35.2486,35.27,35.1396,35.1396,39702,35.1748279242189,35.1961831359884,35.0660560511873,35.0660560511873,39785.2669020861,0.0,1.0
2024-11-06,36.149,36.16,35.8754,35.8754,8377,36.073343469885,36.0843204478973,35.8003160895049,35.8003160895049,8394.56906046988,0.0,1.0
2024-11-07,36.3786,36.41,36.2467,36.2467,15316,36.3024629382157,36.3337972209055,36.1708389927766,36.1708389927766,15348.1222072528,0.0,1.0
2024-11-08,36.4364,36.5196,36.425,36.44,30633,36.3601419681351,36.4431678381922,36.348765827286,36.3637344336665,30697.2465118031,0.0,1.0
2024-11-11,36.5007,36.6,36.5007,36.6,582,36.4243073941528,36.5233995683917,36.4243073941528,36.5233995683917,583.220627097228,0.0,1.0
2024-11-12,36.5,36.53,36.37,36.45,3079,36.4236088591884,36.4535460719494,36.2938809372242,36.3737135045868,3085.45757874977,0.0,1.0
2024-11-13,36.4254,36.55,36.4254,36.54,3231,36.3491649901228,36.47350421379,36.3491649901228,36.4635251428697,3237.77636795729,0.0,1.0
2024-11-14,36.27,36.42,36.24,36.385,50243,36.1940902280209,36.3437762918258,36.1641530152599,36.3088495436047,50348.3745141684,0.0,1.0
2024-11-15,35.6757,35.93,35.65,35.93,8363,35.601034043226,35.8548018167298,35.5753878309607,35.8548018167298,8380.53969830603,0.0,1.0
2024-11-18,35.77,35.8,35.55,35.55,16057,35.6951366820046,35.7250738947656,35.4755971217575,35.4755971217575,16090.6763046395,0.0,1.0
2024-11-19,35.97,35.97,35.69,35.69,5901,35.8947181004111,35.8947181004111,35.615304114642,35.615304114642,5913.37615206314,0.0,1.0
2024-11-20,35.99,36.0,35.77,35.835,8048,35.9146762422518,35.9246553131721,35.6951366820046,35.7600006429868,8064.8790496194,0.0,1.0
2024-11-21,36.18,36.185,35.81,35.81,2250,36.104278589738,36.1092681251981,35.7350529656859,35.7350529656859,2254.71891919031,0.0,1.0
2024-11-22,36.2048,36.2048,36.0996,36.14,1800,36.1290266856204,36.1290266856204,36.0240468595386,36.0643623060567,1803.77513535225,0.0,1.0
2024-11-25,36.31,36.48,36.25,36.48,1752,36.2340065117022,36.4036507173478,36.1741320861803,36.4036507173478,1755.67446507619,0.0,1.0
2024-11-26,36.5477,36.58,36.38,36.38,2991,36.4712090274784,36.503441426551,36.3038600081445,36.3038600081445,2997.27301657699,0.0,1.0
2024-11-27,36.3677,36.375,36.35,36.375,557,36.2915857509125,36.2988704726843,36.2739227953835,36.2988704726843,558.16819466178,0.0,1.0
2024-11-29,36.57,36.61,36.57,36.61,494,36.4934623556307,36.533378639312,36.4934623556307,36.533378639312,495.036064924451,0.0,1.0
2024-12-02,36.6447,36.6496,36.577,36.633,3975,36.5680060154055,36.5728957601565,36.5004477052749,36.5563305024287,3983.33675723622,0.0,1.0
2024-12-03,36.72,36.72,36.635,36.635,1786,36.6431484194356,36.6431484194356,36.5583263166128,36.5583263166128,1789.7457731884,0.0,1.0
2024-12-04,37.03,37.04,36.91,36.91,1343,36.9524996179657,36.962478688886,36.8327507669218,36.8327507669218,1345.81667043226,0.0,1.0
2024-12-05,36.96,37.0736,36.96,36.99,5937,36.8826461215234,36.9960083671783,36.8826461215234,36.9125833342844,5949.45165477017,0.0,1.0
2024-12-06,37.0121,37.0121,37.0121,37.0121,178,36.9346370810183,36.9346370810183,36.9346370810183,36.9346370810183,178.373318940389,0.0,1.0
2024-12-09,36.71,36.73,36.71,36.73,657,36.6331693485152,36.6531274903559,36.6331693485152,36.6531274903559,658.377924403572,0.0,1.0
2024-12-10,36.69,36.8,36.68,36.8,5039,36.6132112066746,36.7229809867982,36.6032321357543,36.7229809867982,5049.56828168888,0.0,1.0
2024-12-11,37.08,37.1044,36.82,36.82,1650,37.0023949725673,37.0267439056129,36.7429391286388,36.7429391286388,1653.46054073956,0.0,1.0
2024-12-12,36.8391,36.8836,36.8391,36.8836,137,36.7619991540966,36.8064060196921,36.7619991540966,36.8064060196921,137.287329746255,0.0,1.0
2024-12-13,36.5776,36.6199,36.5776,36.61,4050,36.5010464495301,36.5432579195231,36.5010464495301,36.533378639312,4058.49405454257,0.0,1.0
2024-12-16,36.6497,36.75,36.6497,36.6742,1826,36.5729955508657,36.6730856321965,36.5729955508657,36.5974442746205,1829.82966508512,0.0,1.0
2024-12-17,36.52,36.6,36.505,36.52,20727,36.4435670010291,36.5233995683917,36.4285983946486,36.4435670010291,20770.4706835811,0.0,1.0
2024-12-18,35.47,36.6,35.47,36.6,1014,35.3957645543949,36.5233995683917,35.3957645543949,36.5233995683917,1016.12665958177,0.0,1.0
2024-12-19,35.51,35.91,35.5,35.91,18127,35.4356808380762,35.8348436748892,35.4257017671559,35.8348436748892,18165.0177102946,0.0,1.0
2024-12-20,35.8509,35.97,35.32,35.36,4856,35.8509,35.97,35.32,35.36,4856,0.07519,1.0
2024-12-23,36.16,36.16,35.795,35.795,1110,36.16,36.16,35.795,35.795,1110,0.0,1.0
2024-12-24,36.4473,36.4473,36.3667,36.3667,2899,36.4473,36.4473,36.3667,36.3667,2899,0.0,1.0
2024-12-26,36.469,36.5,36.38,36.38,10063,36.469,36.5,36.38,36.38,10063,0.0,1.0
2024-12-27,36.0618,36.0618,35.97,35.97,754,36.0618,36.0618,35.97,35.97,754,0.0,1.0
2024-12-30,35.7762,35.858,35.52,35.52,4389,35.7762,35.858,35.52,35.52,4389,0.0,1.0
2024-12-31,35.61,35.75,35.56,35.75,15490,35.61,35.75,35.56,35.75,15490,0.0,1.0
2025-01-02,35.5938,35.64,35.4712,35.4712,39901,35.5938,35.64,35.4712,35.4712,39901,0.0,1.0
2025-01-03,36.0184,36.05,35.92,35.92,1800,36.0184,36.05,35.92,35.92,1800,0.0,1.0
2025-01-06,36.25,36.55,36.25,36.4,5885,36.25,36.55,36.25,36.4,5885,0.0,1.0
2025-01-07,35.8711,35.975,35.8711,35.975,329,35.8711,35.975,35.8711,35.975,329,0.0,1.0
2025-01-08,36.14,36.3299,35.8003,35.85,164916,36.14,36.3299,35.8003,35.85,164916,0.0,1.0
2025-01-10,35.4995,35.7399,35.41,35.55,10922,35.4995,35.7399,35.41,35.55,10922,0.0,1.0
2025-01-13,35.5185,35.52,35.14,35.14,1261,35.5185,35.52,35.14,35.14,1261,0.0,1.0
2025-01-14,35.4086,35.58,35.285,35.58,4774,35.4086,35.58,35.285,35.58,4774,0.0,1.0
2025-01-15,36.1001,36.16,35.92,36.08,31200,36.1001,36.16,35.92,36.08,31200,0.0,1.0
2025-01-16,36.0893,36.21,36.0893,36.21,7277,36.0893,36.21,36.0893,36.21,7277,0.0,1.0
2025-01-17,36.4537,36.49,36.44,36.49,556,36.4537,36.49,36.44,36.49,556,0.0,1.0
2025-01-21,36.76,37.06,36.6,36.69,12119,36.76,37.06,36.6,36.69,12119,0.0,1.0
2025-01-22,36.9997,37.37,36.9997,37.07,9907,36.9997,37.37,36.9997,37.07,9907,0.0,1.0
2025-01-23,37.29,37.29,37.03,37.03,3835,37.29,37.29,37.03,37.03,3835,0.0,1.0
2025-01-24,37.1315,37.32,37.075,37.32,4766,37.1315,37.32,37.075,37.32,4766,0.0,1.0
2025-01-27,36.6079,36.6079,36.43,36.43,1990,36.6079,36.6079,36.43,36.43,1990,0.0,1.0
2025-01-28,36.9747,37.39,36.54,37.39,2555,36.9747,37.39,36.54,37.39,2555,0.0,1.0
2025-01-29,36.85,36.99,36.85,36.9019,6144,36.85,36.99,36.85,36.9019,6144,0.0,1.0
2025-01-30,37.0804,37.11,36.88,37.01,2480,37.0804,37.11,36.88,37.01,2480,0.0,1.0
2025-01-31,36.835,37.27,36.835,37.24,2227,36.835,37.27,36.835,37.24,2227,0.0,1.0
2025-02-03,36.63,36.7196,36.62,36.65,1303,36.63,36.7196,36.62,36.65,1303,0.0,1.0
2025-02-04,36.89,36.89,36.71,36.71,2217,36.89,36.89,36.71,36.71,2217,0.0,1.0
2025-02-05,36.967,36.967,36.75,36.75,878,36.967,36.967,36.75,36.75,878,0.0,1.0
2025-02-06,37.1356,37.1356,37.0,37.1,3671,37.1356,37.1356,37.0,37.1,3671,0.0,1.0
2025-02-07,36.848,37.14,36.8301,37.14,510,36.848,37.14,36.8301,37.14,510,0.0,1.0
2025-02-10,37.0766,37.0814,37.06,37.0814,1415,37.0766,37.0814,37.06,37.0814,1415,0.0,1.0
2025-02-11,37.1046,37.1046,36.92,36.92,493,37.1046,37.1046,36.92,36.92,493,0.0,1.0
2025-02-12,37.0199,37.0199,36.8899,36.89,485,37.0199,37.0199,36.8899,36.89,485,0.0,1.0
2025-02-13,37.3169,37.3169,37.15,37.15,496,37.3169,37.3169,37.15,37.15,496,0.0,1.0
2025-02-14,37.3295,37.34,37.3295,37.34,1628,37.3295,37.34,37.3295,37.34,1628,0.0,1.0
2025-02-18,37.3829,37.3829,37.325,37.325,986,37.3829,37.3829,37.325,37.325,986,0.0,1.0
2025-02-19,37.4351,37.4351,37.3699,37.37,1321,37.4351,37.4351,37.3699,37.37,1321,0.0,1.0
2025-02-20,37.2605,37.36,37.1499,37.36,2018,37.2605,37.36,37.1499,37.36,2018,0.0,1.0
2025-02-21,36.7027,37.32,36.7027,37.32,3013,36.7027,37.32,36.7027,37.32,3013,0.0,1.0
2025-02-24,36.5593,36.75,36.5593,36.5615,718,36.5593,36.75,36.5593,36.5615,718,0.0,1.0
2025-02-25,36.4148,36.54,36.385,36.4441,5269,36.4148,36.54,36.385,36.4441,5269,0.0,1.0
2025-02-26,36.5041,36.82,36.5041,36.56,4553,36.5041,36.82,36.5041,36.56,4553,0.0,1.0
2025-02-27,35.9862,36.5391,35.9862,36.5391,527,35.9862,36.5391,35.9862,36.5391,527,0.0,1.0
2025-02-28,36.5651,36.59,35.947,36.0306,2038,36.5651,36.59,35.947,36.0306,2038,0.0,1.0
2025-03-03,35.9376,36.04,35.86,36.04,2178,35.9376,36.04,35.86,36.04,2178,0.0,1.0
2025-03-04,35.4837,35.68,35.26,35.68,2608,35.4837,35.68,35.26,35.68,2608,0.0,1.0
2025-03-05,35.8709,35.8709,35.8709,35.8709,149,35.8709,35.8709,35.8709,35.8709,149,0.0,1.0
2025-03-06,35.1403,35.2295,35.06,35.22,2946,35.1403,35.2295,35.06,35.22,2946,0.0,1.0
2025-03-07,35.1902,35.1949,35.0072,35.1359,1527,35.1902,35.1949,35.0072,35.1359,1527,0.0,1.0
2025-03-10,34.212,34.212,34.17,34.17,4985,34.212,34.212,34.17,34.17,4985,0.0,1.0
2025-03-11,33.968,34.07,33.51,33.96,69695,33.968,34.07,33.51,33.96,69695,0.0,1.0
2025-03-12,34.1276,34.41,34.04,34.41,8543,34.1276,34.41,34.04,34.41,8543,0.0,1.0
2025-03-13,33.4969,33.85,33.49,33.85,1425,33.4969,33.85,33.49,33.85,1425,0.0,1.0
2025-03-14,34.2399,34.2399,34.05,34.08,2030,34.2399,34.2399,34.05,34.08,2030,0.0,1.0
2025-03-17,34.5829,34.63,34.4299,34.43,1060,34.5829,34.63,34.4299,34.43,1060,0.0,1.0
2025-03-18,34.138,34.2,34.06,34.06,1886,34.138,34.2,34.06,34.06,1886,0.0,1.0
2025-03-19,34.5515,34.5515,34.43,34.441,575,34.5515,34.5515,34.43,34.441,575,0.0,1.0
2025-03-20,34.5083,34.71,34.5083,34.545,1016,34.5083,34.71,34.5083,34.545,1016,0.0,1.0
2025-03-21,34.4735,34.4735,34.2597,34.29,4000,34.4735,34.4735,34.2597,34.29,4000,0.0,1.0
2025-03-24,35.1094,35.1094,34.95,35.02,8781,35.1094,35.1094,34.95,35.02,8781,0.0,1.0
2025-03-25,35.1878,35.27,35.135,35.17,1114,35.1878,35.27,35.135,35.17,1114,0.0,1.0
2025-03-26,34.7887,35.07,34.75,35.07,1142,34.7887,35.07,34.75,35.07,1142,0.0,1.0
2025-03-27,34.6558,34.66,34.63,34.63,9239,34.6558,34.66,34.63,34.63,9239,0.0,1.0
2025-03-28,33.9079,33.9079,33.8819,33.8819,889,33.9079,33.9079,33.8819,33.8819,889,0.0,1.0
2025-03-31,34.0901,34.0901,33.41,33.41,3811,34.0901,34.0901,33.41,33.41,3811,0.0,1.0
2025-04-01,34.1291,34.1291,33.96,34.05,1136,34.1291,34.1291,33.96,34.05,1136,0.0,1.0
2025-04-02,34.3325,34.34,33.73,33.73,3790,34.3325,34.34,33.73,33.73,3790,0.0,1.0
2025-04-03,32.6358,33.0,32.6358,33.0,4305,32.6358,33.0,32.6358,33.0,4305,0.0,1.0
2025-04-04,30.62,31.67,30.62,31.67,144827,30.62,31.67,30.62,31.67,144827,0.0,1.0
2025-04-07,30.455,31.09,29.12,29.61,20616,30.455,31.09,29.12,29.61,20616,0.0,1.0
2025-04-08,30.15,31.7,30.02,31.7,8306,30.15,31.7,30.02,31.7,8306,0.0,1.0
2025-04-09,32.9218,32.95,29.96,29.96,16616,32.9218,32.95,29.96,29.96,16616,0.0,1.0
2025-04-10,31.7419,32.0701,31.4032,32.0701,4091,31.7419,32.0701,31.4032,32.0701,4091,0.0,1.0
2025-04-11,32.2848,32.31,31.5,31.5,839,32.2848,32.31,31.5,31.5,839,0.0,1.0
2025-04-14,32.5166,32.7,32.44,32.7,877,32.5166,32.7,32.44,32.7,877,0.0,1.0
2025-04-15,32.5263,32.74,32.515,32.74,4561,32.5263,32.74,32.515,32.74,4561,0.0,1.0
2025-04-16,31.81,32.29,31.57,32.29,1808,31.81,32.29,31.57,32.29,1808,0.0,1.0
2025-04-17,32.045,32.36,31.94,32.147,3522,32.045,32.36,31.94,32.147,3522,0.0,1.0
2025-04-21,31.38,31.72,31.085,31.72,12455,31.38,31.72,31.085,31.72,12455,0.0,1.0
2025-04-22,32.1596,32.28,31.77,31.77,2377,32.1596,32.28,31.77,31.77,2377,0.0,1.0
2025-04-23,32.7415,33.15,32.56,33.15,1378,32.7415,33.15,32.56,33.15,1378,0.0,1.0
2025-04-24,33.4932,33.4932,33.04,33.04,1633,33.4932,33.4932,33.04,33.04,1633,0.0,1.0
2025-04-25,33.7275,33.7275,33.44,33.44,3240,33.7275,33.7275,33.44,33.44,3240,0.0,1.0
2025-04-28,33.7879,33.79,33.44,33.79,5712,33.7879,33.79,33.44,33.79,5712,0.0,1.0
2025-04-29,33.9811,34.0,33.72,33.72,1102,33.9811,34.0,33.72,33.72,1102,0.0,1.0
2025-04-30,34.0888,34.0888,33.28,33.28,943,34.0888,34.0888,33.28,33.28,943,0.0,1.0
2025-05-01,34.2315,34.4,34.2315,34.4,317,34.2315,34.4,34.2315,34.4,317,0.0,1.0
2025-05-02,34.7882,34.7882,34.6315,34.6784,1664,34.7882,34.7882,34.6315,34.6784,1664,0.0,1.0
2025-05-05,34.6745,34.8158,34.58,34.58,901,34.6745,34.8158,34.58,34.58,901,0.0,1.0
2025-05-06,34.4434,34.56,34.37,34.37,985,34.4434,34.56,34.37,34.37,985,0.0,1.0
2025-05-07,34.5794,34.6091,34.3,34.58,8228,34.5794,34.6091,34.3,34.58,8228,0.0,1.0
2025-05-08,34.8013,35.0101,34.66,34.71,736,34.8013,35.0101,34.66,34.71,736,0.0,1.0
2025-05-09,34.6566,34.74,34.6566,34.69,1241,34.6566,34.74,34.6566,34.69,1241,0.0,1.0
2025-05-12,35.7081,35.71,35.51,35.52,951,35.7081,35.71,35.51,35.52,951,0.0,1.0
2025-05-13,36.0312,36.1115,36.01,36.01,2231,36.0312,36.1115,36.01,36.01,2231,0.0,1.0
2025-05-14,36.0663,36.22,36.03,36.16,8886,36.0663,36.22,36.03,36.16,8886,0.0,1.0
2025-05-15,36.2404,36.3599,36.0107,36.0107,2486,36.2404,36.3599,36.0107,36.0107,2486,0.0,1.0
2025-05-16,36.5309,36.5309,36.27,36.27,1715,36.5309,36.5309,36.27,36.27,1715,0.0,1.0
2025-05-19,36.5413,36.5558,36.28,36.28,1170,36.5413,36.5558,36.28,36.28,1170,0.0,1.0
2025-05-20,36.3775,36.48,36.3775,36.48,1075,36.3775,36.48,36.3775,36.48,1075,0.0,1.0
2025-05-21,35.8681,36.1748,35.8487,36.1748,1110,35.8681,36.1748,35.8487,36.1748,1110,0.0,1.0
2025-05-22,35.93,36.14,35.91,35.93,5912,35.93,36.14,35.91,35.93,5912,0.0,1.0
2025-05-23,35.6452,35.6511,35.57,35.5901,1383,35.6452,35.6511,35.57,35.5901,1383,0.0,1.0
2025-05-27,36.3086,36.34,36.27,36.27,779,36.3086,36.34,36.27,36.27,779,0.0,1.0
2025-05-28,36.1479,36.42,36.1479,36.42,5555,36.1479,36.42,36.1479,36.42,5555,0.0,1.0
2025-05-29,36.31,36.4288,36.1058,36.4288,6518,36.31,36.4288,36.1058,36.4288,6518,0.0,1.0
2025-05-30,36.305,36.305,36.255,36.255,589,36.305,36.305,36.255,36.255,589,0.0,1.0
2025-06-02,36.4579,36.53,36.2445,36.2499,2029,36.4579,36.53,36.2445,36.2499,2029,0.0,1.0
2025-06-03,36.69,36.69,36.56,36.56,1335,36.69,36.69,36.56,36.56,1335,0.0,1.0
2025-06-04,36.7426,36.85,36.7426,36.79,1937,36.7426,36.85,36.7426,36.79,1937,0.0,1.0
2025-06-05,36.6347,36.96,36.6347,36.72,1834,36.6347,36.96,36.6347,36.72,1834,0.0,1.0
2025-06-06,37.0086,37.0086,37.0086,37.0086,277,37.0086,37.0086,37.0086,37.0086,277,0.0,1.0
2025-06-09,36.977,37.04,36.977,37.04,10857,36.977,37.04,36.977,37.04,10857,0.0,1.0
2025-06-10,37.1298,37.1298,37.01,37.08,1401,37.1298,37.1298,37.01,37.08,1401,0.0,1.0
2025-06-11,37.0062,37.0062,37.0062,37.0062,272,37.0062,37.0062,37.0062,37.0062,272,0.0,1.0
2025-06-12,37.0582,37.0582,37.0582,37.0582,83,37.0582,37.0582,37.0582,37.0582,83,0.0,1.0
2025-06-13,36.5318,36.78,36.49,36.77,23286,36.5318,36.78,36.49,36.77,23286,0.0,1.0
2025-06-16,36.9387,36.9801,36.89,36.98,510,36.9387,36.9801,36.89,36.98,510,0.0,1.0
2025-06-17,36.6812,36.8429,36.6812,36.78,1925,36.6812,36.8429,36.6812,36.78,1925,0.0,1.0
2025-06-18,36.5943,36.8,36.5943,36.74,2605,36.5943,36.8,36.5943,36.74,2605,0.0,1.0
2025-06-20,36.5061,36.5061,36.5061,36.5061,134,36.5061,36.5061,36.5061,36.5061,134,0.0,1.0
2025-06-23,36.8384,36.8384,36.5523,36.6548,787,36.8384,36.8384,36.5523,36.6548,787,0.0,1.0
2025-06-24,37.3074,37.3074,37.3074,37.3074,204,37.3074,37.3074,37.3074,37.3074,204,0.0,1.0
2025-06-25,37.3459,37.3459,37.3459,37.3459,167,37.3459,37.3459,37.3459,37.3459,167,0.0,1.0
2025-06-26,37.6949,37.6949,37.4,37.4,1800,37.6949,37.6949,37.4,37.4,1800,0.0,1.0
2025-06-27,37.9386,37.9701,37.791,37.85,2509,37.9386,37.9701,37.791,37.85,2509,0.0,1.0
2025-06-30,38.1781,38.1781,38.03,38.05,30258,38.1781,38.1781,38.03,38.05,30258,0.0,1.0
2025-07-01,38.1072,38.1999,38.1072,38.1999,569,38.1072,38.1999,38.1072,38.1999,569,0.0,1.0
2025-07-02,38.2072,38.2072,38.17,38.18,1329,38.2072,38.2072,38.17,38.18,1329,0.0,1.0
2025-07-03,38.5072,38.51,38.4932,38.4932,759,38.5072,38.51,38.4932,38.4932,759,0.0,1.0
2025-07-07,38.2265,38.2265,38.19,38.19,831,38.2265,38.2265,38.19,38.19,831,0.0,1.0
2025-07-08,38.1623,38.24,38.13,38.155,1993,38.1623,38.24,38.13,38.155,1993,0.0,1.0
2025-07-09,38.3336,38.3336,38.22,38.27,24126,38.3336,38.3336,38.22,38.27,24126,0.0,1.0
2025-07-10,38.4521,38.51,38.4467,38.4467,1106,38.4521,38.51,38.4467,38.4467,1106,0.0,1.0
2025-07-11,38.2649,38.31,38.2649,38.31,155,38.2649,38.31,38.2649,38.31,155,0.0,1.0
2025-07-14,38.3314,38.348,38.28,38.28,1503,38.3314,38.348,38.28,38.28,1503,0.0,1.0
2025-07-15,38.1525,38.61,38.1525,38.61,2475,38.1525,38.61,38.1525,38.61,2475,0.0,1.0
2025-07-16,38.2649,38.2649,38.15,38.225,2153,38.2649,38.2649,38.15,38.225,2153,0.0,1.0
2025-07-17,38.4881,38.5157,38.37,38.37,1172,38.4881,38.5157,38.37,38.37,1172,0.0,1.0
2025-07-18,38.47,38.47,38.4319,38.4319,712,38.47,38.47,38.4319,38.4319,712,0.0,1.0
2025-07-21,38.4887,39.57,38.4887,39.57,1900,38.4887,39.57,38.4887,39.57,1900,0.0,1.0
2025-07-22,38.5824,38.615,38.4627,38.52,3520,38.5824,38.615,38.4627,38.52,3520,0.0,1.0
2025-07-23,38.8265,38.86,38.8265,38.86,282,38.8265,38.86,38.8265,38.86,282,0.0,1.0
2025-07-24,38.9301,39.0,38.9301,39.0,2412,38.9301,39.0,38.9301,39.0,2412,0.0,1.0
2025-07-25,39.0398,39.0398,39.0398,39.0398,392,39.0398,39.0398,39.0398,39.0398,392,0.0,1.0
2025-07-28,38.9954,38.9954,38.9954,38.9954,199,38.9954,38.9954,38.9954,38.9954,199,0.0,1.0
2025-07-29,38.9312,38.945,38.9312,38.945,152,38.9312,38.945,38.9312,38.945,152,0.0,1.0
2025-07-30,38.8349,39.1394,38.74,38.99,2972,38.8349,39.1394,38.74,38.99,2972,0.0,1.0
2025-07-31,38.6916,38.6916,38.6916,38.6916,401,38.6916,38.6916,38.6916,38.6916,401,0.0,1.0
2025-08-01,38.2568,38.33,38.09,38.33,1826,38.2568,38.33,38.09,38.33,1826,0.0,1.0
2025-08-04,38.8499,38.8499,38.4401,38.4401,986,38.8499,38.8499,38.4401,38.4401,986,0.0,1.0
2025-08-05,38.6543,38.8,38.58,38.79,7013,38.6543,38.8,38.58,38.79,7013,0.0,1.0
2025-08-06,38.7277,38.79,38.71,38.79,2894,38.7277,38.79,38.71,38.79,2894,0.0,1.0
2025-08-07,38.4607,38.5,38.45,38.4601,4508,38.4607,38.5,38.45,38.4601,4508,0.0,1.0
2025-08-08,38.7202,38.7202,38.605,38.605,488,38.7202,38.7202,38.605,38.605,488,0.0,1.0
2025-08-11,38.5671,38.7399,38.5671,38.7399,226,38.5671,38.7399,38.5671,38.7399,226,0.0,1.0
2025-08-12,39.0542,39.0542,38.8,38.8,7165,39.0542,39.0542,38.8,38.8,7165,0.0,1.0
2025-08-13,39.2511,39.26,39.1489,39.25,2155,39.2511,39.26,39.1489,39.25,2155,0.0,1.0
2025-08-14,39.2564,39.2564,39.1,39.1,596,39.2564,39.2564,39.1,39.1,596,0.0,1.0
2025-08-15,39.2025,39.28,39.14,39.15,2034,39.2025,39.28,39.14,39.15,2034,0.0,1.0
2025-08-18,39.1931,39.2,39.19,39.2,3224,39.1931,39.2,39.19,39.2,3224,0.0,1.0
2025-08-19,39.024,39.275,39.01,39.19,2046,39.024,39.275,39.01,39.19,2046,0.0,1.0
2025-08-20,39.0155,39.0155,38.76,38.99,5627,39.0155,39.0155,38.76,38.99,5627,0.0,1.0
2025-08-21,38.8998,38.935,38.84,38.84,10007,38.8998,38.935,38.84,38.84,10007,0.0,1.0
2025-08-22,39.5053,39.5537,39.5053,39.5537,1846,39.5053,39.5537,39.5053,39.5537,1846,0.0,1.0
2025-08-25,39.3582,39.52,39.3582,39.52,1519,39.3582,39.52,39.3582,39.52,1519,0.0,1.0
2025-08-26,39.4613,39.4613,39.3599,39.36,1213,39.4613,39.4613,39.3599,39.36,1213,0.0,1.0
2025-08-27,39.5676,39.59,39.52,39.52,1495,39.5676,39.59,39.52,39.52,1495,0.0,1.0
2025-08-28,39.7111,39.7111,39.59,39.59,725,39.7111,39.7111,39.59,39.59,725,0.0,1.0
2025-08-29,39.4797,39.4899,39.46,39.46,1264,39.4797,39.4899,39.46,39.46,1264,0.0,1.0
2025-09-02,39.2331,39.2331,38.91,39.0308,2009,39.2331,39.2331,38.91,39.0308,2009,0.0,1.0
2025-09-03,39.4175,39.4175,39.28,39.29,407,39.4175,39.4175,39.28,39.29,407,0.0,1.0
2025-09-04,39.7009,39.7009,39.46,39.46,1595,39.7009,39.7009,39.46,39.46,1595,0.0,1.0
2025-09-05,39.4346,39.4346,39.4346,39.4346,224,39.4346,39.4346,39.4346,39.4346,224,0.0,1.0
2025-09-08,39.5124,39.5124,38.57,38.57,4207,39.5124,39.5124,38.57,38.57,4207,0.0,1.0
2025-09-09,39.61,39.62,39.5099,39.58,15425,39.61,39.62,39.5099,39.58,15425,0.0,1.0
2025-09-10,39.47,39.565,39.47,39.565,776,39.47,39.565,39.47,39.565,776,0.0,1.0
2025-09-11,39.88,39.88,39.74,39.74,1443,39.88,39.88,39.74,39.74,1443,0.0,1.0
2025-09-12,39.7748,39.84,39.76,39.84,3127,39.7748,39.84,39.76,39.84,3127,0.0,1.0
2025-09-15,39.91,39.91,39.91,39.91,623,39.91,39.91,39.91,39.91,623,0.0,1.0
2025-09-16,39.87,39.93,39.82,39.93,2917,39.87,39.93,39.82,39.93,2917,0.0,1.0
2025-09-17,39.9732,39.995,39.9301,39.99,999,39.9732,39.995,39.9301,39.99,999,0.0,1.0
2025-09-18,40.16,40.31,40.09,40.27,3246,40.16,40.31,40.09,40.27,3246,0.0,1.0
2025-09-19,40.3518,40.3518,40.22,40.22,871,40.3518,40.3518,40.22,40.22,871,0.0,1.0
2025-09-22,40.4588,40.4588,40.3,40.32,3754,40.4588,40.4588,40.3,40.32,3754,0.0,1.0
2025-09-23,40.2326,40.2326,40.1619,40.22,1063,40.2326,40.2326,40.1619,40.22,1063,0.0,1.0
2025-09-24,40.0683,40.08,40.01,40.01,1243,40.0683,40.08,40.01,40.01,1243,0.0,1.0
2025-09-25,39.9027,39.97,39.885,39.97,790,39.9027,39.97,39.885,39.97,790,0.0,1.0
2025-09-26,40.101,40.101,39.93,39.93,661,40.101,40.101,39.93,39.93,661,0.0,1.0
2025-09-29,40.15,40.2637,40.15,40.2637,3404,40.15,40.2637,40.15,40.2637,3404,0.0,1.0
2025-09-30,40.2649,40.2649,40.02,40.21,3196,40.2649,40.2649,40.02,40.21,3196,0.0,1.0
2025-10-01,40.3045,40.35,40.065,40.065,1745,40.3045,40.35,40.065,40.065,1745,0.0,1.0
2025-10-02,40.3604,40.3604,40.27,40.27,1183,40.3604,40.3604,40.27,40.27,1183,0.0,1.0
2025-10-03,40.3818,40.5298,40.3818,40.5298,674,40.3818,40.5298,40.3818,40.5298,674,0.0,1.0
2025-10-06,40.6012,40.6012,40.4769,40.4769,473,40.6012,40.6012,40.4769,40.4769,473,0.0,1.0
2025-10-07,40.4437,40.4437,40.4437,40.4437,73,40.4437,40.4437,40.4437,40.4437,73,0.0,1.0
2025-10-08,40.5946,40.67,40.54,40.54,8760,40.5946,40.67,40.54,40.54,8760,0.0,1.0
2025-10-09,40.5322,40.5909,40.47,40.5909,1547,40.5322,40.5909,40.47,40.5909,1547,0.0,1.0
2025-10-10,39.5918,40.3045,39.5918,40.3045,2094,39.5918,40.3045,39.5918,40.3045,2094,0.0,1.0
2025-10-13,40.0707,40.09,39.9,40.0184,2747,40.0707,40.09,39.9,40.0184,2747,0.0,1.0
2025-10-14,40.13,40.23,39.625,39.625,2384,40.13,40.23,39.625,39.625,2384,0.0,1.0
2025-10-15,40.2126,40.52,40.19,40.52,2484,40.2126,40.52,40.19,40.52,2484,0.0,1.0
2025-10-16,39.9016,40.3518,39.86,40.3518,1633,39.9016,40.3518,39.86,40.3518,1633,0.0,1.0
2025-10-17,40.196,40.196,40.196,40.196,249,40.196,40.196,40.196,40.196,249,0.0,1.0
2025-10-20,40.6859,40.75,40.46,40.46,1810,40.6859,40.75,40.46,40.46,1810,0.0,1.0
2025-10-21,40.7618,40.765,40.66,40.66,1138,40.7618,40.765,40.66,40.66,1138,0.0,1.0
2025-10-22,40.4603,40.67,40.345,40.67,7134,40.4603,40.67,40.345,40.67,7134,0.0,1.0
2025-10-23,40.6452,40.6452,39.19,39.19,1000,40.6452,40.6452,39.19,39.19,1000,0.0,1.0
2025-10-24,40.9669,41.02,39.35,39.35,1736,40.9669,41.02,39.35,39.35,1736,0.0,1.0
2025-10-27,41.44,41.44,41.3199,41.34,1170,41.44,41.44,41.3199,41.34,1170,0.0,1.0
2025-10-28,41.4111,41.49,41.39,41.4,2469,41.4111,41.49,41.39,41.4,2469,0.0,1.0
2025-10-29,41.3147,41.3147,41.3147,41.3147,217,41.3147,41.3147,41.3147,41.3147,217,0.0,1.0
2025-10-30,41.0778,41.28,41.0778,41.28,5132,41.0778,41.28,41.0778,41.28,5132,0.0,1.0
2025-10-31,41.0826,41.15,41.0826,41.15,741,41.0826,41.15,41.0826,41.15,741,0.0,1.0
2025-11-03,40.9371,40.9371,40.9,40.92,1268,40.9371,40.9371,40.9,40.92,1268,0.0,1.0
2025-11-04,40.5446,40.7464,40.49,40.66,1867,40.5446,40.7464,40.49,40.66,1867,0.0,1.0
2025-11-05,40.6831,40.833,40.62,40.62,1534,40.6831,40.833,40.62,40.62,1534,0.0,1.0
2025-11-06,40.2993,40.2993,40.2993,40.2993,340,40.2993,40.2993,40.2993,40.2993,340,0.0,1.0
2025-11-07,40.33,40.33,40.3099,40.31,688,40.33,40.33,40.3099,40.31,688,0.0,1.0
2025-11-10,40.928,40.97,40.73,40.73,1362,40.928,40.97,40.73,40.73,1362,0.0,1.0
2025-11-11,41.0928,41.113,40.875,40.875,610,41.0928,41.113,40.875,40.875,610,0.0,1.0
2025-11-12,41.2381,41.29,41.155,41.155,1627,41.2381,41.29,41.155,41.155,1627,0.0,1.0
2025-11-13,40.576,40.83,40.576,40.83,1493,40.576,40.83,40.576,40.83,1493,0.0,1.0
2025-11-14,40.4692,40.715,40.29,40.29,1281,40.4692,40.715,40.29,40.29,1281,0.0,1.0
2025-11-17,40.0614,40.59,40.0614,40.5299,631,40.0614,40.59,40.0614,40.5299,631,0.0,1.0
2025-11-18,39.849,40.02,39.7,39.81,1466,39.849,40.02,39.7,39.81,1466,0.0,1.0
2025-11-19,39.9485,39.99,39.82,39.82,505,39.9485,39.99,39.82,39.82,505,0.0,1.0
2025-11-20,39.3421,40.48,39.34,40.473,3506,39.3421,40.48,39.34,40.473,3506,0.0,1.0
2025-11-21,39.82,40.11,39.448,39.448,1529,39.82,40.11,39.448,39.448,1529,0.0,1.0
2025-11-24,40.3073,40.31,40.0,40.0,595,40.3073,40.31,40.0,40.0,595,0.0,1.0
2025-11-25,40.7393,40.7393,40.325,40.36,9364,40.7393,40.7393,40.325,40.36,9364,0.0,1.0
2025-11-26,40.9202,40.94,40.88,40.93,2697,40.9202,40.94,40.88,40.93,2697,0.0,1.0