date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-08-22,39.5029,39.61,39.5029,39.61,1005,24.9263463903514,24.99392653506,24.9263463903514,24.99392653506,1592.70893047396,0.0,1.0
2022-08-23,39.5993,39.65,39.5993,39.65,1346,24.9871748305933,25.0191665517578,24.9871748305933,25.0191665517578,2133.12061733129,0.0,1.0
2022-08-24,39.6458,39.7,39.63,39.65,2361,25.0165163500045,25.0507165726302,25.0065465434089,25.0191665517578,3741.67739785972,0.0,1.0
2022-08-25,39.9324,39.9324,39.71,39.71,757,25.1973610696447,25.1973610696447,25.0570265768046,25.0570265768046,1199.68224912317,0.0,1.0
2022-08-26,39.4367,39.96,39.4367,39.96,4310,24.8845741627165,25.2147766811663,24.8845741627165,25.2147766811663,6830.42337347537,0.0,1.0
2022-08-29,39.3184,39.39,39.3184,39.39,1975,24.8099268133325,24.8551064432217,24.8099268133325,24.8551064432217,3129.95038575728,0.0,1.0
2022-08-30,39.0204,39.0204,39.0,39.0,239,24.6218886889334,24.6218886889334,24.6090162804175,24.6090162804175,378.763616301768,0.0,1.0
2022-08-31,38.8275,39.1,38.8275,39.1,1080,24.500168708408,24.6721163221622,24.500168708408,24.6721163221622,1711.56780588246,0.0,1.0
2022-09-01,38.9368,38.9368,38.63,38.63,974,24.5691370540349,24.5691370540349,24.3755461259623,24.3755461259623,1543.58059530511,0.0,1.0
2022-09-02,38.29,39.24,38.29,39.24,66217,24.530563367516,25.1391827250281,24.530563367516,25.1391827250281,103358.772972883,0.585669,1.0
2022-09-06,38.2283,38.2283,38.1692,38.189,4692,24.4910351418754,24.4910351418754,24.4531726113186,24.4658575200331,7323.78940134357,0.0,1.0
2022-09-07,38.7408,38.7408,38.3724,38.3724,2191,24.8193692689544,24.8193692689544,24.5833530886307,24.5833530886307,3419.95366119857,0.0,1.0
2022-09-08,38.909,38.909,38.765,38.849,1538,24.9271269278318,24.9271269278318,24.8348730462721,24.8886878105152,2400.67947554697,0.0,1.0
2022-09-09,39.06,39.23,39.045,39.16,2423,25.0238653730785,25.1327762054754,25.0142555937493,25.087930568606,3782.08476544233,0.0,1.0
2022-09-12,39.1645,39.265,39.13,39.24,12139,25.0908135024048,25.15519902391,25.0687110099478,25.1391827250281,18947.8856655817,0.0,1.0
2022-09-13,38.3241,38.75,38.3241,38.67,20999,24.5524095991909,24.8252632669429,24.5524095991909,24.7740111105208,32777.5476638562,0.0,1.0
2022-09-14,38.3902,38.6,38.35,38.4,10661,24.5947566934346,24.7291654736515,24.5690024848325,24.6010350825963,16640.8607859599,0.0,1.0
2022-09-15,38.12,38.36,38.12,38.29,9516,24.4216525351191,24.5754090043853,24.4216525351191,24.530563367516,14853.6189137223,0.0,1.0
2022-09-16,38.1955,38.1955,37.94,37.94,16622,24.4700217577424,24.4700217577424,24.3063351831694,24.3063351831694,25945.4448911195,0.0,1.0
2022-09-19,38.31,38.31,38.16,38.16,1426,24.5433764066215,24.5433764066215,24.4472786133301,24.4472786133301,2225.85756315343,0.0,1.0
2022-09-20,38.1,38.19,38.1,38.14,11293,24.4088394960135,24.4664981719884,24.4088394960135,24.4344655742246,17627.3558630377,0.0,1.0
2022-09-21,38.0652,38.24,37.96,38.1587,38427,24.3865448079699,24.4985307697522,24.3191482222749,24.4464457657882,59981.0859602364,0.0,1.0
2022-09-22,37.9571,38.0,37.91,38.0,2474,24.3172903316046,24.344774300486,24.2871156245111,24.344774300486,3861.69117197868,0.0,1.0
2022-09-23,37.5957,37.7924,37.49,37.77,4102,24.0857587149679,24.2117749545707,24.0180418032952,24.1974243507725,6402.85254141331,0.0,1.0
2022-09-26,37.2593,37.61,37.2593,37.5,6638,23.8702433972131,24.0949200379283,23.8702433972131,24.024448322848,10361.3201291813,0.0,1.0
2022-09-27,37.1734,37.4999,37.125,37.48,19733,23.8152113942549,24.0243842576525,23.7842038396195,24.0116352837425,30801.4356898363,0.0,1.0
2022-09-28,37.72,37.73,37.3512,37.359,7310,24.1653917530087,24.1717982725614,23.9291193119029,23.9341163971541,11410.2516035425,0.0,1.0
2022-09-29,37.448,37.47,37.3,37.4699,2615,23.9911344211736,24.0052287641897,23.8963179317928,24.0051646989942,4081.77947240269,0.0,1.0
2022-09-30,37.3566,37.52,37.3566,37.5,5554,23.9325788324614,24.0372613619535,23.9325788324614,24.024448322848,8669.29376280097,0.0,1.0
2022-10-03,37.7551,37.76,37.54,37.54,5228,24.1878786366389,24.1910178312197,24.050074401059,24.050074401059,8160.43712494119,0.0,1.0
2022-10-04,37.48,37.48,37.291,37.37,7097,24.516108978101,24.516108978101,24.3924818543854,24.444156683875,10849.8277698798,0.787438,1.0
2022-10-05,37.4374,37.479,37.23,37.36,7603,24.4882438168826,24.5154548663353,24.3525810366783,24.4376155662181,11623.3958763416,0.0,1.0
2022-10-06,37.3431,37.48,37.3431,37.4001,7239,24.4265610773779,24.516108978101,24.4265610773779,24.4638454480223,11066.9160527209,0.0,1.0
2022-10-07,37.0604,37.25,37.0604,37.21,6141,24.2416436812171,24.3656632719921,24.2416436812171,24.3394988013645,9388.30383751328,0.0,1.0
2022-10-10,36.69,36.92,36.57,36.92,12185,23.9993606832051,24.149806389314,23.9208672713222,24.149806389314,18628.314974776,0.0,1.0
2022-10-11,36.78,36.99,36.7459,36.7459,1801,24.0582307421173,24.1955942129124,24.0359255309072,24.0359255309072,2753.35209434317,0.0,1.0
2022-10-12,36.8444,36.93,36.8,36.8,4321,24.1003555398278,24.156347506971,24.0713129774311,24.0713129774311,6605.90471940969,0.0,1.0
2022-10-13,36.96,36.96,36.391,36.42,2103,24.1759708599417,24.1759708599417,23.8037812652635,23.8227505064685,3215.04689306146,0.0,1.0
2022-10-14,36.8415,37.21,36.8,37.19,13076,24.0984586157073,24.3394988013645,24.0713129774311,24.3264165660506,19990.4675100674,0.0,1.0
2022-10-17,37.2647,37.265,37.179,37.22,5976,24.3752787149478,24.3754749484775,24.319221336628,24.3460399190214,9136.05336801487,0.0,1.0
2022-10-18,37.522,37.68,37.47,37.68,3398,24.5435816722601,24.6469313312393,24.5095678604441,24.6469313312393,5194.83088094286,0.0,1.0
2022-10-19,37.2149,37.38,37.2149,37.38,6761,24.3427039490163,24.4506978015319,24.3427039490163,24.4506978015319,10336.1540865376,0.0,1.0
2022-10-20,37.0245,37.366,36.99,37.24,10173,24.2181610688288,24.4415402368123,24.1955942129124,24.3591221543352,15552.3880376197,0.0,1.0
2022-10-21,37.1527,37.1795,36.92,36.96,32902,24.3020181971904,24.3195483925109,24.149806389314,24.1759708599417,50300.2724087057,0.0,1.0
2022-10-24,37.2009,37.21,37.1,37.17,33355,24.3335463842967,24.3394988013645,24.2675465071384,24.3133343307368,50992.8146067831,0.0,1.0
2022-10-25,37.3691,37.389,37.31,37.31,4404,24.4435679832859,24.4565848074232,24.4049099779336,24.4049099779336,6732.79434952101,0.0,1.0
2022-10-26,37.43,37.43,37.32,37.36,8760,24.4834033898165,24.4834033898165,24.4114510955905,24.4376155662181,13392.2067442788,0.0,1.0
2022-10-27,37.52,37.52,37.47,37.47,2217,24.5422734487287,24.5422734487287,24.5095678604441,24.5095678604441,3389.32903562399,0.0,1.0
2022-10-28,37.6,37.61,37.58,37.58,8507,24.594602389984,24.6011435076409,24.5815201546701,24.5815201546701,13005.4226910479,0.0,1.0
2022-10-31,37.48,37.55,37.48,37.53,10538,24.516108978101,24.5618968016994,24.516108978101,24.5488145663856,16110.3966519647,0.0,1.0
2022-11-01,37.51,37.51,37.4581,37.4581,410,24.5357323310718,24.5357323310718,24.5017839304324,24.5017839304324,626.804196935425,0.0,1.0
2022-11-02,36.7647,36.909,36.7647,36.86,3042,24.5051166298786,24.6012982478353,24.5051166298786,24.5686378231653,4563.87207166514,0.698495,1.0
2022-11-03,36.71,36.74,36.61,36.61,5398,24.4686569313184,24.4886531096878,24.4020030034205,24.4020030034205,8098.54748285618,0.0,1.0
2022-11-04,36.823,36.85,36.75,36.78,10288,24.5439758698431,24.5619724303755,24.4953185024776,24.515314680847,15434.9493337577,0.0,1.0
2022-11-07,36.87,36.87,36.8005,36.855,2082,24.5753032159551,24.5753032159551,24.528978736066,24.5653051267704,3123.5968616722,0.0,1.0
2022-11-08,36.8401,36.8845,36.83,36.84,4025,24.5553736915136,24.5849680355003,24.5486416447959,24.5553070375857,6038.65387523084,0.0,1.0
2022-11-09,36.6774,36.86,36.67,36.85,2189,24.4469277508237,24.5686378231653,24.4419953601593,24.5619724303755,3284.12753611933,0.0,1.0
2022-11-10,37.045,37.2,36.98,37.2,6766,24.6919475897764,24.7952611780182,24.6486225366428,24.7952611780182,10150.9396570961,0.0,1.0
2022-11-11,37.065,37.13,37.04,37.0591,10479,24.705278375356,24.7486034284896,24.6886148933815,24.70134579361,15721.5040890792,0.0,1.0
2022-11-14,37.0591,37.09,37.04,37.04,2621,24.70134579361,24.7219418573305,24.6886148933815,24.6886148933815,3932.25138061616,0.0,1.0
2022-11-15,37.0702,37.09,37.0501,37.08,6313,24.7087443796067,24.7219418573305,24.6953469400992,24.7152764645407,9471.30979238068,0.0,1.0
2022-11-16,37.0872,37.1,37.0701,37.1,3261,24.7200755473493,24.7286072501203,24.7086777256788,24.7286072501203,4892.43485394479,0.0,1.0
2022-11-17,37.09,37.11,37.09,37.109,5032,24.7219418573305,24.73527264291,24.7219418573305,24.7346061036311,7549.44255904634,0.0,1.0
2022-11-18,37.1957,37.22,37.1699,37.17,18356,24.7923950591185,24.8085919635977,24.7751983457209,24.7752649996488,27539.2622444068,0.0,1.0
2022-11-21,37.1889,37.23,37.14,37.14,1156,24.7878625920215,24.8152573563875,24.7552688212794,24.7552688212794,1734.33139869984,0.0,1.0
2022-11-22,37.3035,37.3035,37.171,37.18,1689,24.8642479933925,24.8642479933925,24.7759315389278,24.7819303924386,2533.98419758133,0.0,1.0
2022-11-23,37.38,37.39,37.33,37.36,9592,24.9152382482344,24.9219036410242,24.8819112842854,24.9019074626548,14390.7498065128,0.0,1.0
2022-11-25,37.3693,37.42,37.3693,37.42,6440,24.9081062779493,24.9418998193935,24.9081062779493,24.9418998193935,9661.84620036933,0.0,1.0
2022-11-28,37.1739,37.3351,37.1739,37.3,15119,24.7778645028368,24.8853106346082,24.7778645028368,24.861915105916,22682.8342707118,0.0,1.0
2022-11-29,37.2548,37.29,37.13,37.1699,11694,24.8317875305062,24.8552497131263,24.7486034284896,24.7751983457209,17544.3524017266,0.0,1.0
2022-11-30,37.46,37.48,37.22,37.29,26417,24.9685613905527,24.9818921761323,24.8085919635977,24.8552497131263,39633.0731483162,0.0,1.0
2022-12-01,37.569,37.9199,37.4998,37.57,3633,25.0412141719614,25.2751028049551,24.9950896538561,25.0418807112404,5450.54149781705,0.0,1.0
2022-12-02,37.065,37.0798,36.98,36.98,5104,25.0317693103783,25.0417644590574,24.9743647402614,24.9743647402614,7557.58642764277,0.48983,1.0
2022-12-05,36.9249,37.01,36.85,36.96,51776,24.937153071868,24.9946251767732,24.8865695153767,24.9608577825868,76665.6729775926,0.0,1.0
2022-12-06,36.85,36.935,36.81,36.935,14960,24.8865695153767,24.9439740854936,24.8595556000276,24.9439740854936,22151.5464258496,0.0,1.0
2022-12-07,36.95,36.95,36.85,36.91,11140,24.9541043037495,24.9541043037495,24.8865695153767,24.9270903884004,16495.2023518693,0.0,1.0
2022-12-08,36.955,36.955,36.87,36.91,9851,24.9574810431682,24.9574810431682,24.9000764730513,24.9270903884004,14586.5564064869,0.0,1.0
2022-12-09,36.97,37.0196,36.94,36.94,8951,24.9676112614241,25.001108516457,24.9473508249123,24.9473508249123,13253.9098969104,0.0,1.0
2022-12-12,36.96,37.04,36.9335,37.04,12447,24.9608577825868,25.0148856132851,24.942961063668,25.0148856132851,18430.5012274432,0.0,1.0
2022-12-13,37.125,37.17,37.02,37.14,12168,25.0722901834019,25.1026808381697,25.0013786556105,25.0824204016579,18017.3808094744,0.0,1.0
2022-12-14,37.14,37.2,37.07,37.2,2456,25.0824204016579,25.1229412746815,25.0351460497969,25.1229412746815,3636.64425279989,0.0,1.0
2022-12-15,37.26,37.26,37.239,37.239,3243,25.1634621477052,25.1634621477052,25.1492798421469,25.1492798421469,4801.96958950736,0.0,1.0
2022-12-16,37.1,37.15,37.06,37.15,2949,25.0554064863087,25.0891738804951,25.0283925709596,25.0891738804951,4366.63839637904,0.0,1.0
2022-12-19,37.055,37.13,37.01,37.12,4605,25.025015831541,25.0756669228206,24.9946251767732,25.0689134439833,6818.70797399981,0.0,1.0
2022-12-20,36.99,37.039,36.9441,37.0,2995,24.9811182190987,25.0142102654013,24.9501197512355,24.9878716979359,4434.75144020182,0.0,1.0
2022-12-21,37.215,37.24,37.121,37.121,2895,25.1330714929375,25.1499551900307,25.069588791867,25.069588791867,4286.67960580444,0.0,1.0
2022-12-22,37.0364,37.13,36.92,37.12,2938,25.0124543609036,25.0756669228206,24.9338438672377,25.0689134439833,4350.35049459533,0.0,1.0
2022-12-23,36.555,36.555,36.38,36.45,4315,25.0915517803937,25.0915517803937,24.9714308239837,25.0194792065477,6286.37185856526,0.598521,1.0
2022-12-27,36.25,36.49,36.2419,36.4675,6647,24.8821981135077,25.0469354251557,24.8766382292396,25.0314913021887,9683.78070541904,0.0,1.0
2022-12-28,35.806,36.31,35.806,36.31,3194,24.5774340869588,24.9233824414197,24.5774340869588,24.9233824414197,4653.22635370971,0.0,1.0
2022-12-29,36.225,36.225,35.93,35.93,832,24.8650379768777,24.8650379768777,24.6625483646436,24.6625483646436,1212.11156114166,0.0,1.0
2022-12-30,36.2593,36.2593,36.149,36.19,2348,24.888581684334,24.888581684334,24.8128711615225,24.8410137855957,3420.71868456807,0.0,1.0
2023-01-03,36.334,36.3899,36.29,36.37,9676,24.9398561725845,24.9782262380892,24.9096543321157,24.9645667693317,14096.6243577004,0.0,1.0
2023-01-04,36.68,36.68,36.4367,36.54,10481,25.1773524635438,25.1773524635438,25.0103500138606,25.0812556984157,15269.4005676993,0.0,1.0
2023-01-05,36.6103,36.619,36.5592,36.56,2928,25.1295100026193,25.1354817301666,25.0944346833476,25.0949838077197,4265.7003017101,0.0,1.0
2023-01-06,36.9835,37.016,36.8,36.8,4058,25.385676522232,25.407984699851,25.2597211193678,25.2597211193678,5911.95759027991,0.0,1.0
2023-01-09,37.0804,37.14,37.0201,37.0201,3882,25.4521892118099,25.4930989775359,25.4107989622584,25.4107989622584,5655.54937542302,0.0,1.0
2023-01-10,37.1,37.14,37.0405,37.119,6343,25.4656427589279,25.4930989775359,25.4248016337484,25.4786844627667,9240.89378884805,0.0,1.0
2023-01-11,37.165,37.17,37.15,37.15,4379,25.5102591141659,25.5136911414919,25.4999630321879,25.4999630321879,6379.61120942229,0.0,1.0
2023-01-12,37.36,37.37,37.24,37.24,22184,25.6441081798799,25.6509722345319,25.5617395240559,25.5617395240559,32319.0899908254,0.0,1.0
2023-01-13,37.4088,37.4199,37.33,37.33,5794,25.6776047665817,25.6852238672454,25.6235160159239,25.6235160159239,8441.07498227741,0.0,1.0
2023-01-17,37.42,37.425,37.35,37.4,51041,25.6852925077919,25.6887245351179,25.6372441252279,25.6715643984879,74359.8391733556,0.0,1.0
2023-01-18,37.448,37.47,37.4237,37.46,38593,25.7045118608175,25.7196127810519,25.6878322080132,25.7127487263999,56224.7854316591,0.0,1.0
2023-01-19,37.4165,37.42,37.3705,37.419,7032,25.6828900886637,25.6852925077919,25.6513154372645,25.6846061023267,10244.6736754185,0.0,1.0
2023-01-20,37.435,37.435,37.3167,37.3167,10842,25.6955885897699,25.6955885897699,25.6143868232367,25.6143868232367,15795.3287811273,0.0,1.0
2023-01-23,37.44,37.49,37.415,37.439,14153,25.6990206170959,25.7333408903559,25.6818604804659,25.6983342116307,20619.0083231226,0.0,1.0
2023-01-24,37.47,37.49,37.409,37.44,6818,25.7196127810519,25.7333408903559,25.6777420476747,25.6990206170959,9932.90459599025,0.0,1.0
2023-01-25,37.5,37.53,37.415,37.45,12252,25.7402049450079,25.7607971089639,25.6818604804659,25.7058846717479,17849.5082296968,0.0,1.0
2023-01-26,37.58,37.59,37.481,37.53,13341,25.795117382224,25.801981436876,25.7271632411691,25.7607971089639,19436.0340591237,0.0,1.0
2023-01-27,37.5559,37.59,37.5172,37.558,20529,25.7785750105126,25.801981436876,25.7520111190094,25.7800164619896,29907.9786522564,0.0,1.0
2023-01-30,37.458,37.51,37.45,37.51,36261,25.7113759154695,25.7470689996599,25.7058846717479,25.7470689996599,52827.3765848053,0.0,1.0
2023-01-31,37.6,37.608,37.5,37.5035,7515,25.808845491528,25.8143367352496,25.7402049450079,25.7426073641361,10948.3394014178,0.0,1.0
2023-02-01,37.77,37.77,37.56,37.629,9974,25.925534420612,25.925534420612,25.78138927292,25.8287512500188,14530.7700851286,0.0,1.0
2023-02-02,37.26,37.31,37.19,37.31,12001,25.9705365357215,26.0053869604876,25.9217459410489,26.0053869604876,17217.8676164411,0.575562,1.0
2023-02-03,37.16,37.24,37.14,37.2084,11394,25.9008356861892,25.956596365815,25.8868955162827,25.9345708973628,16347.0030515566,0.0,1.0
2023-02-06,37.0651,37.14,37.0201,37.1,19189,25.8346895799831,25.8868955162827,25.8033241976936,25.8590151764698,27530.5109317464,0.0,1.0
2023-02-07,37.17,37.17,37.051,37.08,6273,25.9078057711424,25.9078057711424,25.824861760199,25.8450750065634,8999.89030563581,0.0,1.0
2023-02-08,37.061,37.16,37.06,37.16,15089,25.8318318451522,25.9008356861892,25.8311348366569,25.9008356861892,21648.2296862329,0.0,1.0
2023-02-09,36.934,37.17,36.934,37.17,7988,25.7433117662463,25.9078057711424,25.7433117662463,25.9078057711424,11460.4055095518,0.0,1.0
2023-02-10,36.74,36.94,36.7,36.94,14543,25.6080921181537,25.7474938172182,25.5802117783408,25.7474938172182,20864.8819886596,0.0,1.0
2023-02-13,36.832,36.92,36.75,36.8,11319,25.6722168997234,25.7335536473118,25.6150622031069,25.649912627873,16239.4003458459,0.0,1.0
2023-02-14,36.8999,36.942,36.75,36.78,13750,25.7195437765558,25.7488878342089,25.6150622031069,25.6359724579666,19727.1627136127,0.0,1.0
2023-02-15,36.8367,36.8367,36.71,36.74,16573,25.6754928396514,25.6754928396514,25.587181863294,25.6080921181537,23777.3285565602,0.0,1.0
2023-02-16,36.57,36.75,36.531,36.73,28336,25.4896006739488,25.6150622031069,25.4624173426313,25.6011220332005,40653.7369202131,0.0,1.0
2023-02-17,36.62,36.634,36.419,36.49,26333,25.524451098715,25.5342092176495,25.3843523911551,25.433839994323,37780.0273263681,0.0,1.0
2023-02-21,36.1789,36.45,36.1,36.45,8093,25.2170006514282,25.4059596545101,25.1620066811472,25.4059596545101,11611.0492975467,0.0,1.0
2023-02-22,36.3804,36.4849,36.31,36.33,11186,25.3574478632357,25.4302852509969,25.3083784651649,25.3223186350714,16048.5848810524,0.0,1.0
2023-02-23,36.6422,36.66,36.51,36.525,4526,25.5399246873111,25.5523314385279,25.4477801642295,25.4582352916593,6493.4646139499,0.0,1.0
2023-02-24,36.4874,36.55,36.42,36.48,5953,25.4320277722352,25.4756605040424,25.3850493996504,25.4268699093698,8540.78542793718,0.0,1.0
2023-02-27,36.6788,36.699,36.596,36.65,9621,25.5654351982399,25.5795147698455,25.5077228948272,25.5453613535746,13803.2750885577,0.0,1.0
2023-02-28,36.6413,36.68,36.6045,36.68,8662,25.5392973796653,25.5662716084343,25.5136474670375,25.5662716084343,12427.3951582046,0.0,1.0
2023-03-01,36.6099,36.69,36.5529,36.69,20130,25.5174113129122,25.5732416933876,25.4776818286788,25.5732416933876,28880.566212729,0.0,1.0
2023-03-02,36.25,36.27,36.101,36.11,12241,25.5312427494934,25.5453289523897,25.4263005379162,25.4326393292195,17380.1273347262,0.379744,1.0
2023-03-03,36.51,36.53,36.32,36.331,11962,25.7143633871449,25.7284495900412,25.5805444596303,25.5882918712233,16983.9950312879,0.0,1.0
2023-03-06,36.5299,36.55,36.46,36.51,5257,25.7283791590267,25.7425357929375,25.6791478799043,25.7143633871449,7464.04128736669,0.0,1.0
2023-03-07,36.3598,36.5038,36.3598,36.5038,5434,25.6085760033939,25.7099966642471,25.6085760033939,25.7099966642471,7715.35102825768,0.0,1.0
2023-03-08,36.2275,36.41,36.19,36.41,6003,25.5153957712351,25.6439323726636,25.4889841408046,25.6439323726636,8523.23375462473,0.0,1.0
2023-03-09,36.0569,36.38,36.05,36.31,6702,25.3952404605299,25.6228030683192,25.3903807205307,25.5735013581822,9515.69425678742,0.0,1.0
2023-03-10,36.0446,36.2375,36.0,36.06,12588,25.3865774457487,25.5224388726832,25.35516521329,25.3974238219788,17872.8080131961,0.0,1.0
2023-03-13,35.9164,36.21,35.81,35.9,11203,25.2962848851836,25.5030703437009,25.2213462857754,25.2847341988086,15906.3447864502,0.0,1.0
2023-03-14,36.182,36.3,36.1381,36.23,11168,25.4833496596461,25.5664582567341,25.4524304442888,25.5171565465971,15856.6507698899,0.0,1.0
2023-03-15,36.06,36.06,35.82,35.95,22202,25.3974238219788,25.3974238219788,25.2283893872235,25.3199497060493,31523.0444478058,0.0,1.0
2023-03-16,36.3381,36.3399,35.94,35.985,9054,25.5932924732515,25.5945602315121,25.3129066046012,25.3446005611178,12855.1321696439,0.0,1.0
2023-03-17,36.1552,36.2157,36.04,36.2157,6654,25.4644741477651,25.5070849115263,25.3833376190825,25.5070849115263,9447.54246264749,0.0,1.0
2023-03-20,36.2049,36.3,36.16,36.2,5062,25.4994783619623,25.5664582567341,25.4678548364602,25.4960272422527,7187.17462367323,0.0,1.0
2023-03-21,36.42,36.429,36.33,36.36,7040,25.6509754741117,25.657314265415,25.5875875610785,25.6087168654229,9995.59647385609,0.0,1.0
2023-03-22,36.4011,36.47,36.36,36.4,16708,25.6376640123747,25.6861909813524,25.6087168654229,25.6368892712154,23722.5036768733,0.0,1.0
2023-03-23,36.3399,36.51,36.271,36.36,7656,25.5945602315121,25.7143633871449,25.5460332625345,25.6087168654229,10870.2111653185,0.0,1.0
2023-03-24,36.345,36.38,36.2701,36.33,4232,25.5981522132507,25.6228030683192,25.5453993834041,25.5875875610785,6008.7165166703,0.0,1.0
2023-03-27,36.3701,36.39,36.2,36.36,2658,25.6158303978855,25.6298461697673,25.4960272422527,25.6087168654229,3773.90560049851,0.0,1.0
2023-03-28,36.4069,36.42,36.3,36.3,6929,25.6417490112147,25.6509754741117,25.5664582567341,25.5664582567341,9837.99544990749,0.0,1.0
2023-03-29,36.5748,36.5748,36.495,36.5092,3783,25.7600026845289,25.7600026845289,25.7037987349727,25.7137999390291,5371.21327565306,0.0,1.0
2023-03-30,36.65,36.65,36.55,36.5838,71794,25.8129668074188,25.8129668074188,25.7425357929375,25.7663414758322,101935.206426708,0.0,1.0
2023-03-31,36.66,36.7,36.64,36.64,19803,25.820009908867,25.8481823146595,25.8059237059707,25.8059237059707,28116.874569854,0.0,1.0
2023-04-03,36.69,36.72,36.61,36.72,5783,25.8411392132114,25.8622685175558,25.7847944016263,25.8622685175558,8210.87136481672,0.0,1.0
2023-04-04,35.8141,35.9,35.78,35.9,18952,25.8286553158946,25.8906052599567,25.8040628468315,25.8906052599567,26278.906698728,0.858175,1.0
2023-04-05,35.78,35.84,35.72,35.75,8536,25.8040628468315,25.8473340533941,25.7607916402689,25.7824272435502,11836.0461998914,0.0,1.0
2023-04-06,35.85,35.93,35.8,35.809,19280,25.8545459211545,25.912240863238,25.8184865823523,25.8249772633367,26733.712597693,0.0,1.0
2023-04-10,35.87,35.88,35.79,35.79,12467,25.8689696566754,25.8761815244358,25.8112747145919,25.8112747145919,17286.7839707177,0.0,1.0
2023-04-11,35.9148,36.06,35.8728,36.06,9849,25.9012788242421,26.0059951441236,25.8709889796483,26.0059951441236,13656.6563991016,0.0,1.0
2023-04-12,35.87,35.94,35.87,35.94,22770,25.8689696566754,25.9194527309984,25.8689696566754,25.9194527309984,31572.9582909475,0.0,1.0
2023-04-13,35.9399,35.95,35.925,35.94,2155,25.9193806123208,25.9266645987589,25.9086349293578,25.9194527309984,2988.13022033342,0.0,1.0
2023-04-14,35.935,35.98,35.9011,35.98,8157,25.9158467971182,25.9483002020402,25.8913985654103,25.9483002020402,11310.5235300509,0.0,1.0
2023-04-17,35.959,35.959,35.9,35.9,15140,25.9331552797432,25.9331552797432,25.8906052599567,25.8906052599567,20993.1747266116,0.0,1.0
2023-04-18,35.955,35.97,35.9437,35.9596,11468,25.9302705326391,25.9410883342797,25.9221211220698,25.9335879918089,15901.5672235655,0.0,1.0
2023-04-19,35.955,35.99,35.95,35.99,8233,25.9302705326391,25.9555120698006,25.9266645987589,25.9555120698006,11415.9053846891,0.0,1.0
2023-04-20,35.9649,36.0,35.95,36.0,6592,25.9374102817219,25.962723937561,25.9266645987589,25.962723937561,9140.48928651411,0.0,1.0
2023-04-21,36.03,36.03,35.94,36.0,9403,25.9843595408423,25.9843595408423,25.9194527309984,25.962723937561,13038.2313047773,0.0,1.0
2023-04-24,36.089,36.09,36.02,36.07,11140,26.0269095606289,26.0276307474049,25.9771476730819,26.0132070118841,15446.7613246006,0.0,1.0
2023-04-25,36.03,36.09,36.01,36.07,14093,25.9843595408423,26.0276307474049,25.9699358053215,26.0132070118841,19541.4010186352,0.0,1.0
2023-04-26,35.9239,36.13,35.9239,36.05,7488,25.9078416239041,26.0564782184467,25.9078416239041,25.9987832763632,10382.8858885646,0.0,1.0
2023-04-27,36.0405,36.105,35.9631,36.01,13745,25.9919320019908,26.0384485490456,25.936112145525,25.9699358053215,19058.8630526603,0.0,1.0
2023-04-28,36.1498,36.159,36.1,36.109,10121,26.0707577166123,26.0773926349519,26.0348426151654,26.0413332961498,14033.8125104383,0.0,1.0
2023-05-01,36.0599,36.15,36.05,36.15,20769,26.005923025446,26.0709019539675,25.9987832763632,26.0709019539675,28798.3649865916,0.0,1.0
2023-05-02,35.6496,35.72,35.54,35.66,87589,25.9993890732551,26.0507320614164,25.9194573757766,26.0069738328698,120099.468706826,0.40124,1.0
2023-05-03,35.65,35.85,35.65,35.85,6535,25.9996807947787,26.1455415566008,25.9996807947787,26.1455415566008,8960.60039501662,0.0,1.0
2023-05-04,35.5568,35.559,35.49,35.555,13104,25.9317096797696,25.9333141481497,25.8829921853211,25.9303969329132,17967.8205931596,0.0,1.0
2023-05-05,35.7293,35.77,35.65,35.72,14361,26.0575145868412,26.0871972518719,25.9996807947787,26.0507320614164,19691.3821381535,0.0,1.0
2023-05-08,35.67,35.75,35.65,35.68,8706,26.0142668709609,26.0726111756897,25.9996807947787,26.021559909052,11937.4119417008,0.0,1.0
2023-05-09,35.65,35.72,35.64,35.645,5846,25.9996807947787,26.0507320614164,25.9923877566876,25.9960342757332,8015.86379636835,0.0,1.0
2023-05-10,35.8106,35.8106,35.76,35.8,1909,26.1168069865218,26.1168069865218,26.0799042137808,26.1090763661452,2617.5648284754,0.0,1.0
2023-05-11,35.7999,35.95,35.785,35.8,4203,26.1090034357643,26.2184719375118,26.0981368090086,26.1090763661452,5763.03036882247,0.0,1.0
2023-05-12,35.74,35.83,35.7,35.83,2966,26.0653181375986,26.1309554804185,26.0361459852342,26.1309554804185,4066.89223743218,0.0,1.0
2023-05-15,35.74,35.78,35.69,35.69,5422,26.0653181375986,26.094490289963,26.0288529471431,26.0288529471431,7434.48742796942,0.0,1.0
2023-05-16,35.5174,35.73,35.5174,35.73,4505,25.9029751096907,26.0580250995075,25.9029751096907,26.0580250995075,6177.12391423869,0.0,1.0
2023-05-17,35.6181,35.78,35.55,35.78,6926,25.9764160032681,26.094490289963,25.9267504138677,26.094490289963,9496.7281309694,0.0,1.0
2023-05-18,35.6383,35.6383,35.46,35.53,6304,25.9911479402121,25.9911479402121,25.8611130710478,25.9121643376855,8643.85996789362,0.0,1.0
2023-05-19,35.6881,35.71,35.62,35.71,9712,26.0274672699058,26.0434390233253,25.9778016805054,26.0434390233253,13316.8096459681,0.0,1.0
2023-05-22,35.7099,35.7599,35.68,35.7298,18123,26.0433660929444,26.0798312833999,26.021559909052,26.0578792387457,24849.726237014,0.0,1.0
2023-05-23,35.625,35.6996,35.621,35.6758,4049,25.981448199551,26.0358542637106,25.9785309843145,26.0184968330538,5551.87008407379,0.0,1.0
2023-05-24,35.4881,35.53,35.45,35.509,9349,25.8816065080838,25.9121643376855,25.8538200329567,25.8968489576942,12819.0746890605,0.0,1.0
2023-05-25,35.5028,35.54,35.48,35.5222,7032,25.8923272740777,25.9194573757766,25.87569914723,25.9064757679744,9642.07222306914,0.0,1.0
2023-05-26,35.68,35.69,35.54,35.5696,5764,26.021559909052,26.0288529471431,25.9194573757766,25.9410447685263,7903.42780059308,0.0,1.0
2023-05-30,35.7319,35.76,35.68,35.68,9989,26.0594107767448,26.0799042137808,26.021559909052,26.021559909052,13696.6239243797,0.0,1.0
2023-05-31,35.7284,35.73,35.66,35.66,8460,26.056858213413,26.0580250995075,26.0069738328698,26.0069738328698,11600.103954375,0.0,1.0
2023-06-01,35.8052,35.845,35.735,35.769,12840,26.1128687459526,26.1418950375552,26.0616716185531,26.0864679480628,17605.8315335904,0.0,1.0
2023-06-02,35.4398,35.66,35.377,35.43,25447,26.1743300951616,26.336960456703,26.1279486841498,26.1670922316597,34455.0018021935,0.449674,1.0
2023-06-05,35.411,35.46,35.2,35.38,32349,26.1530596391562,26.1892489566654,25.9972240066165,26.1301643566503,43800.2457381678,0.0,1.0
2023-06-06,35.4757,35.4757,35.37,35.43,5381,26.2008443094183,26.2008443094183,26.1227787816484,26.1670922316597,7285.82405382181,0.0,1.0
2023-06-07,35.4149,35.5,35.38,35.5,6809,26.1559400134069,26.2187912566729,26.1301643566503,26.2187912566729,9219.3227991958,0.0,1.0
2023-06-08,35.4699,35.5,35.428,35.49,11474,26.1965606759172,26.2187912566729,26.1656151166593,26.211405681671,15535.6894988945,0.0,1.0
2023-06-09,35.4876,35.56,35.45,35.56,10828,26.2096331436706,26.2631047066842,26.1818633816635,26.2631047066842,14661.0114950348,0.0,1.0
2023-06-12,35.4999,35.529,35.45,35.471,11370,26.2187174009229,26.2402094241783,26.1818633816635,26.1973730891674,15394.8744642174,0.0,1.0
2023-06-13,35.525,35.55,35.5,35.53,17606,26.2372551941776,26.2557191316823,26.2187912566729,26.2409479816785,23838.3605819711,0.0,1.0
2023-06-14,35.5348,35.59,35.5,35.55,4755,26.2444930576794,26.2852614316898,26.2187912566729,26.2557191316823,6438.22586432312,0.0,1.0
2023-06-15,35.5699,35.6,35.55,35.6,5474,26.270416425936,26.2926470066917,26.2557191316823,26.2926470066917,7411.74519060037,0.0,1.0
2023-06-16,35.53,35.81,35.461,35.7,6992,26.2409479816785,26.4477440817312,26.1899875141656,26.3665027567105,9467.10310059879,0.0,1.0
2023-06-20,35.55,35.6,35.54,35.54,8113,26.2557191316823,26.2926470066917,26.2483335566804,26.2483335566804,10984.9266955317,0.0,1.0
2023-06-21,35.4751,35.54,35.44,35.54,12257,26.2004011749182,26.2483335566804,26.1744778066616,26.2483335566804,16595.8642311269,0.0,1.0
2023-06-22,35.45,35.46,35.42,35.44,6338,26.1818633816635,26.1892489566654,26.1597066566578,26.1744778066616,8581.59317099471,0.0,1.0
2023-06-23,35.3337,35.45,35.3,35.45,11983,26.0959691443916,26.1818633816635,26.0710797566353,26.1818633816635,16224.8707743815,0.0,1.0
2023-06-26,35.3801,35.43,35.35,35.41,10541,26.1302382124003,26.1670922316597,26.1080076316447,26.152321081656,14272.4161589548,0.0,1.0
2023-06-27,35.52,35.52,35.43,35.48,14642,26.2335624066766,26.2335624066766,26.1670922316597,26.2040201066691,19825.1320936738,0.0,1.0
2023-06-28,35.66,35.66,35.4987,35.54,16547,26.336960456703,26.336960456703,26.2178311319226,26.2483335566804,22404.4844115572,0.0,1.0
2023-06-29,35.6,35.61,35.51,35.61,14549,26.2926470066917,26.3000325816936,26.2261768316748,26.3000325816936,19699.2109568952,0.0,1.0
2023-06-30,35.72,35.75,35.6481,35.7,28568,26.3812739067142,26.4034306317199,26.3281716224507,26.3665027567105,38680.8068332246,0.0,1.0
2023-07-03,35.719,35.75,35.6526,35.75,35143,26.3805353492141,26.4034306317199,26.3314951312016,26.4034306317199,47583.2958043968,0.0,1.0
2023-07-05,35.12,35.21,35.07,35.11,21692,26.303644866427,26.3710517012214,26.2661966248746,26.2961552181165,28962.6416364966,0.494891,1.0
2023-07-06,34.8989,35.06,34.78,35.06,40135,26.1380487422821,26.2587069765641,26.0489968238705,26.2587069765641,53587.2958731696,0.0,1.0
2023-07-07,34.97,35.12,34.8705,34.8705,19014,26.1913001417697,26.303644866427,26.1167781410804,26.1167781410804,25387.0398338718,0.0,1.0
2023-07-10,35.09,35.12,34.981,34.981,26239,26.2811759214955,26.303644866427,26.1995387549112,26.1995387549112,35033.6877143664,0.0,1.0
2023-07-11,35.201,35.22,35.1392,35.15,17676,26.3643110177419,26.3785413495318,26.3180249911831,26.3261138113584,23600.5741087367,0.0,1.0
2023-07-12,35.39,35.4099,35.31,35.35,22830,26.5058653708101,26.520769770948,26.4459481843262,26.4759067775682,30482.0721261857,0.0,1.0
2023-07-13,35.42,35.47,35.4,35.47,14620,26.5283343157416,26.565782557294,26.5133550191206,26.565782557294,19520.2757111184,0.0,1.0
2023-07-14,35.41,35.48,35.39,35.48,8918,26.5208446674311,26.5732722056045,26.5058653708101,26.5732722056045,11907.1011485468,0.0,1.0
2023-07-17,35.455,35.46,35.39,35.43,15692,26.5545480848283,26.5582929089835,26.5058653708101,26.535823964052,20951.5845731101,0.0,1.0
2023-07-18,35.46,35.48,35.4102,35.47,21342,26.5582929089835,26.5732722056045,26.5209944603973,26.565782557294,28495.3299744658,0.0,1.0
2023-07-19,35.4898,35.52,35.4501,35.52,12853,26.5806120609488,26.6032307988464,26.5508781571561,26.6032307988464,17161.0194059511,0.0,1.0
2023-07-20,35.4748,35.5,35.44,35.5,7105,26.569377588483,26.5882515022255,26.5433136123625,26.5882515022255,9486.42673922686,0.0,1.0
2023-07-21,35.5201,35.6,35.492,35.539,11713,26.6033056953295,26.6631479853303,26.5822597835771,26.6174611306364,15638.9185639077,0.0,1.0
2023-07-24,35.54,35.62,35.5285,35.5504,17175,26.6182100954674,26.6781272819513,26.6095969999103,26.6259993297103,22931.6508439439,0.0,1.0
2023-07-25,35.489,35.55,35.45,35.55,9328,26.5800128890839,26.6256997437779,26.550803260673,26.6256997437779,12454.5233812116,0.0,1.0
2023-07-26,35.618,35.64,35.4989,35.53,11580,26.6766293522892,26.6931065785723,26.5874276409113,26.6107204471569,15461.3401323359,0.0,1.0
2023-07-27,35.3772,35.71,35.35,35.63,8700,26.4962786209727,26.7455341167457,26.4759067775682,26.6856169302618,11616.0327419104,0.0,1.0
2023-07-28,35.58,35.58,35.495,35.57,23928,26.6481686887093,26.6481686887093,26.5845066780702,26.6406790403989,31948.0955687854,0.0,1.0
2023-07-31,35.689,35.69,35.58,35.58,22580,26.7298058552936,26.7305548201247,26.6481686887093,26.6481686887093,30148.2780818779,0.0,1.0
2023-08-01,35.52,35.62,35.4601,35.62,52020,26.6032307988464,26.6781272819513,26.5583678054666,26.6781272819513,69455.864739561,0.0,1.0
2023-08-02,35.16,35.19,35.0,35.19,47505,26.5147870398776,26.5374105783075,26.3941281682513,26.5374105783075,62994.1246553459,0.241912,1.0
2023-08-03,34.97,35.09,34.92,35.07,86460,26.3715046298213,26.4619987835411,26.3337987324381,26.4469164245878,114650.500319992,0.0,1.0
2023-08-04,35.19,35.34,35.15,35.18,72549,26.5374105783075,26.6505282704571,26.5072458604009,26.5298693988308,96203.7838042458,0.0,1.0
2023-08-07,35.2652,35.2652,35.19,35.19,29049,26.5941202479718,26.5941202479718,26.5374105783075,26.5374105783075,38520.4994655962,0.0,1.0
2023-08-08,35.3253,35.35,35.18,35.21,20807,26.6394427366265,26.6580694499338,26.5298693988308,26.5524929372608,27591.174649064,0.0,1.0
2023-08-09,35.31,35.37,35.27,35.28,24476,26.6279047320272,26.6731518088871,26.5977400141206,26.6052811935973,32456.4613212135,0.0,1.0
2023-08-10,35.3547,35.5,35.29,35.37,35054,26.6616138042878,26.7711871420834,26.6128223730739,26.6731518088871,46483.4448093569,0.0,1.0
2023-08-11,35.31,35.31,35.17,35.29,25246,26.6279047320272,26.6279047320272,26.5223282193542,26.6128223730739,33477.5217566333,0.0,1.0
2023-08-14,35.28,35.36,35.2001,35.26,21789,26.6052811935973,26.6656106294104,26.5450271695789,26.590198834644,28893.3582173526,0.0,1.0
2023-08-15,35.2099,35.28,35.16,35.16,16530,26.552417525466,26.6052811935973,26.5147870398776,26.5147870398776,21919.6480486869,0.0,1.0
2023-08-16,35.1013,35.26,35.1013,35.2,8970,26.4705203163497,26.590198834644,26.4705203163497,26.5449517577841,11894.6910463836,0.0,1.0
2023-08-17,34.96,35.08,34.84,35.06,25840,26.3639634503447,26.4544576040644,26.273469296625,26.4393752451111,34265.1969496714,0.0,1.0
2023-08-18,34.9707,34.9784,34.9,34.92,7421,26.3720325123847,26.3778392205817,26.3187163734848,26.3337987324381,9840.63570292228,0.0,1.0
2023-08-21,34.94,34.98,34.88,34.97,11205,26.3488810913914,26.379045809298,26.3036340145315,26.3715046298213,14858.418414128,0.0,1.0
2023-08-22,34.97,35.0,34.94,35.0,10787,26.3715046298213,26.3941281682513,26.3488810913914,26.3941281682513,14304.1284634716,0.0,1.0
2023-08-23,35.09,35.1,35.04,35.05,17879,26.4619987835411,26.4695399630177,26.4242928861578,26.4318340656345,23708.4928894417,0.0,1.0
2023-08-24,34.99,35.08,34.99,35.08,12751,26.3865869887746,26.4544576040644,26.3865869887746,26.4544576040644,16908.4956000488,0.0,1.0
2023-08-25,35.1,35.1,35.0,35.02,15756,26.4695399630177,26.4695399630177,26.3941281682513,26.4092105272046,20893.283403213,0.0,1.0
2023-08-28,35.15,35.15,35.115,35.13,5973,26.5072458604009,26.5072458604009,26.4808517322327,26.4921635014476,7920.51166332769,0.0,1.0
2023-08-29,35.21,35.21,35.1512,35.17,7068,26.5524929372608,26.5524929372608,26.5081508019381,26.5223282193542,9372.53916564541,0.0,1.0
2023-08-30,35.2081,35.23,35.19,35.23,34332,26.5510601131602,26.5675752962141,26.5374105783075,26.5675752962141,45526.0348945867,0.0,1.0
2023-08-31,35.2072,35.24,35.2,35.24,6617,26.5503814070073,26.5751164756907,26.5449517577841,26.5751164756907,8774.48948204241,0.0,1.0
2023-09-01,35.21,35.26,35.21,35.26,31891,26.5524929372608,26.590198834644,26.5524929372608,26.590198834644,42289.1407090546,0.0,1.0
2023-09-05,34.82,34.88,34.81,34.88,14637,26.5545162357144,26.6002735870683,26.5468900104887,26.6002735870683,19192.9815431747,0.392683,1.0
2023-09-06,34.82,34.82,34.77,34.77,15016,26.5545162357144,26.5545162357144,26.5163851095861,26.5163851095861,19689.9508678221,0.0,1.0
2023-09-07,34.86,34.97,34.8,34.97,16010,26.585021136617,26.6689096140991,26.5392637852631,26.6689096140991,20993.3479884011,0.0,1.0
2023-09-08,34.86,34.87,34.8106,34.82,18350,26.585021136617,26.5926473618426,26.5473475840022,26.5545162357144,24061.7074070681,0.0,1.0
2023-09-11,34.88,34.89,34.84,34.89,16914,26.6002735870683,26.6078998122939,26.5697686861657,26.6078998122939,22178.7312851853,0.0,1.0
2023-09-12,34.8701,34.89,34.86,34.89,8908,26.5927236240949,26.6078998122939,26.585021136617,26.6078998122939,11680.7460262759,0.0,1.0
2023-09-13,34.9,34.94,34.87,34.9,9238,26.6155260375196,26.6460309384222,26.5926473618426,26.6155260375196,12113.4633801905,0.0,1.0
2023-09-14,34.9,34.91,34.89,34.9,7932,26.6155260375196,26.6231522627452,26.6078998122939,26.6155260375196,10400.9516704558,0.0,1.0
2023-09-15,34.8667,34.9,34.85,34.89,23603,26.5901307075181,26.6155260375196,26.5773949113913,26.6078998122939,30949.780922563,0.0,1.0
2023-09-18,34.83,34.88,34.82,34.85,14820,26.56214246094,26.6002735870683,26.5545162357144,26.5773949113913,19432.942984891,0.0,1.0
2023-09-19,34.79,34.84,34.755,34.84,9143,26.5316375600374,26.5697686861657,26.5049457717476,26.5697686861657,11988.8932328515,0.0,1.0
2023-09-20,34.77,34.86,34.77,34.84,17145,26.5163851095861,26.585021136617,26.5163851095861,26.5697686861657,22481.6334329255,0.0,1.0
2023-09-21,34.57,34.67,34.5692,34.67,20722,26.3638606050731,26.4401228573296,26.363250507055,26.4401228573296,27172.0272964178,0.0,1.0
2023-09-22,34.62,34.7099,34.62,34.66,13082,26.4019917312013,26.4705514959799,26.4019917312013,26.4324966321039,17153.9649209409,0.0,1.0
2023-09-25,34.57,34.61,34.51,34.54,12558,26.3638606050731,26.3943655059757,26.3181032537192,26.3409819293961,16466.8622135129,0.0,1.0
2023-09-26,34.41,34.55,34.38,34.55,37329,26.2418410014627,26.3486081546218,26.2189623257857,26.3486081546218,48948.2003159917,0.0,1.0
2023-09-27,34.34,34.56,34.33,34.56,29655,26.1884574248831,26.3562343798475,26.1808311996575,26.3562343798475,38885.5549404146,0.0,1.0
2023-09-28,34.49,34.5296,34.25,34.25,34101,26.3028508032679,26.3330506551615,26.1198213978523,26.1198213978523,44715.4378358818,0.0,1.0
2023-09-29,34.5046,34.68,34.5012,34.68,21085,26.3139850920974,26.4477490825553,26.3113921755206,26.4477490825553,27648.0163857238,0.0,1.0
2023-10-02,34.295,34.47,34.25,34.47,74650,26.1541394113677,26.2875983528166,26.1198213978523,26.2875983528166,97885.9105143128,0.0,1.0
2023-10-03,33.61,33.8101,33.5801,33.8,33298,25.9077101451612,26.0619539059481,25.8846622268827,26.0541684887369,43197.4023844413,0.361866,1.0
2023-10-04,33.71,33.78,33.55,33.7,49639,25.9847934838853,26.0387518209921,25.8614601419267,25.9770851500129,64396.5360370376,0.0,1.0
2023-10-05,33.7864,33.8299,33.67,33.67,12220,26.0436851546705,26.0772164070154,25.9539601483956,25.9539601483956,15852.9718643123,0.0,1.0
2023-10-06,33.8499,33.9001,33.5801,33.64,14079,26.0926330747602,26.1313289107997,25.8846622268827,25.9308351467784,18264.6473713301,0.0,1.0
2023-10-09,34.08,34.1,33.88,33.93,20035,26.2700018371643,26.2854185049092,26.1158351597162,26.1543768290782,25991.3495336742,0.0,1.0
2023-10-10,34.091,34.18,33.99,34.06,11984,26.278481004424,26.3470851758884,26.2006268323127,26.2545851694195,15546.8097235613,0.0,1.0
2023-10-11,34.1037,34.2,33.97,34.2,8315,26.2882705884419,26.3625018436332,26.1852101645679,26.3625018436332,10787.0262726479,0.0,1.0
2023-10-12,33.915,34.03,33.82,34.03,31522,26.1428143282696,26.2314601678023,26.0695851564817,26.2314601678023,40893.4025455691,0.0,1.0
2023-10-13,33.8805,34.09,33.87,34.03,11731,26.1162205764098,26.2777101710367,26.1081268258438,26.2314601678023,15218.5935302985,0.0,1.0
2023-10-16,33.865,33.95,33.85,33.88,11784,26.1042726589076,26.169793496823,26.092710158099,26.1158351597162,15287.3502822469,0.0,1.0
2023-10-17,33.73,33.7701,33.68,33.75,11246,26.0002101516301,26.0311205704584,25.961668482268,26.0156268193749,14589.404385111,0.0,1.0
2023-10-18,33.52,33.71,33.51,33.71,15328,25.8383351403095,25.9847934838853,25.8306268064371,25.9847934838853,19884.9715823388,0.0,1.0
2023-10-19,33.41,33.69,33.41,33.55,15531,25.753543467713,25.9693768161404,25.753543467713,25.8614601419267,20148.322915273,0.0,1.0
2023-10-20,33.4745,33.5,33.41,33.41,15467,25.8032622211901,25.8229184725647,25.753543467713,25.753543467713,20065.2958940523,0.0,1.0
2023-10-23,33.585,33.63,33.4,33.4,11270,25.8884393104802,25.923126812906,25.7458351338406,25.7458351338406,14620.5395180687,0.0,1.0
2023-10-24,33.6601,33.67,33.58,33.58,14719,25.9463288978619,25.9539601483956,25.884585143544,25.884585143544,19094.9175835363,0.0,1.0
2023-10-25,33.5652,33.67,33.54,33.67,20605,25.8731768094128,25.9539601483956,25.8537518080543,25.9539601483956,26730.8089414203,0.0,1.0
2023-10-26,33.66,33.66,33.56,33.56,23722,25.9462518145232,25.9462518145232,25.8691684757992,25.8691684757992,30774.4843343059,0.0,1.0
2023-10-27,33.61,33.69,33.59,33.66,24147,25.9077101451612,25.9693768161404,25.8922934774164,25.9462518145232,31325.835647099,0.0,1.0
2023-10-30,33.6499,33.6793,33.61,33.63,7262,25.9384663973121,25.961128898897,25.9077101451612,25.923126812906,9420.97231412736,0.0,1.0
2023-10-31,33.7147,33.74,33.68,33.69,16279,25.9884164008053,26.0079184855025,25.961668482268,25.9693768161404,21118.7012257889,0.0,1.0
2023-11-01,33.8,33.81,33.7201,33.73,22494,26.0541684887369,26.0618768226093,25.9925789010964,26.0002101516301,29181.4033646352,0.0,1.0
2023-11-02,33.46,33.52,33.42,33.52,26295,26.1105441593462,26.157365218807,26.0793301197056,26.157365218807,33696.3754807487,0.413136,1.0
2023-11-03,33.4752,33.4899,33.45,33.46,12485,26.1224054944096,26.1338766539775,26.102740649436,26.1105441593462,15999.2107958604,0.0,1.0
2023-11-06,33.4851,33.49,33.47,33.49,6510,26.1301309692206,26.1339546890766,26.1183476692563,26.1339546890766,8342.39986231887,0.0,1.0
2023-11-07,33.4801,33.4984,33.4601,33.4984,6400,26.1262292142656,26.1405096374011,26.1106221944453,26.1405096374011,8201.43765266369,0.0,1.0
2023-11-08,33.485,33.51,33.452,33.475,10879,26.1300529341215,26.1495617088969,26.104301351418,26.1222494242114,13941.1625348951,0.0,1.0
2023-11-09,33.4899,33.5,33.47,33.49,10235,26.1338766539775,26.1417581989867,26.1183476692563,26.1339546890766,13115.8928710958,0.0,1.0
2023-11-10,33.495,33.5,33.48,33.5,9643,26.1378564440317,26.1417581989867,26.1261511791665,26.1417581989867,12357.2598882244,0.0,1.0
2023-11-13,33.5,33.51,33.49,33.51,4477,26.1417581989867,26.1495617088969,26.1339546890766,26.1495617088969,5737.16193296492,0.0,1.0
2023-11-14,33.519,33.52,33.49,33.49,14126,26.156584867816,26.157365218807,26.1339546890766,26.1339546890766,18102.1106689887,0.0,1.0
2023-11-15,33.505,33.52,33.5,33.52,10594,26.1456599539418,26.157365218807,26.1417581989867,26.157365218807,13575.9422644249,0.0,1.0
2023-11-16,33.54,33.56,33.51,33.56,26018,26.1729722386273,26.1885792584476,26.1495617088969,26.1885792584476,33341.4070073444,0.0,1.0
2023-11-17,33.61,33.61,33.5,33.5128,18509,26.2275968079983,26.2275968079983,26.1417581989867,26.1517466916717,23718.8139864301,0.0,1.0
2023-11-20,33.625,33.64,33.57,33.61,40212,26.2393020728636,26.2510073377288,26.1963827683578,26.2275968079983,51530.6579513926,0.0,1.0
2023-11-21,33.68,33.68,33.6101,33.65,15566,26.2822213773694,26.2822213773694,26.2276748430975,26.2588108476389,19947.434140838,0.0,1.0
2023-11-22,33.71,33.72,33.6505,33.72,18438,26.3056319070998,26.3134354170099,26.2592010231344,26.3134354170099,23627.8292874708,0.0,1.0
2023-11-24,33.6999,33.73,33.67,33.73,4541,26.2977503620906,26.3212389269201,26.2744178674592,26.3212389269201,5819.17630949153,0.0,1.0
2023-11-27,33.76,33.76,33.68,33.68,21377,26.3446494566505,26.3446494566505,26.2822213773694,26.2822213773694,27394.08323453,0.0,1.0
2023-11-28,33.8366,33.85,33.7301,33.743,15437,26.4044243425622,26.4148810458418,26.3213169620192,26.3313834898033,19782.1239131515,0.0,1.0
2023-11-29,33.9113,33.98,33.9,33.98,32953,26.462716561591,26.5163266746737,26.4538985953926,26.5163266746737,42228.4335887855,0.0,1.0
2023-11-30,33.87,34.0,33.83,34.0,27908,26.4304880656621,26.531933694494,26.3992740260215,26.531933694494,35763.3940641467,0.0,1.0
2023-12-01,33.9648,33.98,33.8588,33.93,26649,26.5044653396103,26.5163266746737,26.4217481345628,26.477309125123,34150.0175009117,0.0,1.0
2023-12-04,33.74,33.74,33.68,33.7,41016,26.5075656740976,26.5075656740976,26.4604271459279,26.4761399886511,52206.9758126559,0.228773,1.0
2023-12-05,33.738,33.75,33.67,33.67,15644,26.5059943898253,26.5154220954592,26.4525707245663,26.4525707245663,19912.3739421979,0.0,1.0
2023-12-06,33.76,33.83,33.735,33.83,23708,26.5232785168208,26.5782734663522,26.5036374634168,26.5782734663522,30176.5891985188,0.0,1.0
2023-12-07,33.78,33.86,33.7501,33.86,21587,26.5389913595441,26.601842730437,26.5155006596728,26.601842730437,27476.8867482885,0.0,1.0
2023-12-08,33.755,33.78,33.74,33.75,10755,26.51935030614,26.5389913595441,26.5075656740976,26.5154220954592,13689.4388742226,0.0,1.0
2023-12-11,33.7571,33.76,33.72,33.72,24857,26.521000154626,26.5232785168208,26.4918528313744,26.4918528313744,31639.087131246,0.0,1.0
2023-12-12,33.7961,33.8,33.75,33.78,25934,26.5516401979363,26.5547042022673,26.5154220954592,26.5389913595441,33009.940284899,0.0,1.0
2023-12-13,33.8099,33.85,33.76,33.85,33756,26.5624820594153,26.5939863090754,26.5232785168208,26.5939863090754,42966.1272559979,0.0,1.0
2023-12-14,33.8254,33.92,33.81,33.92,23574,26.5746595125258,26.6489812586067,26.5625606236289,26.6489812586067,30006.0280819083,0.0,1.0
2023-12-15,33.7399,33.79,33.7,33.79,25434,26.507487109884,26.5468477809057,26.4761399886511,26.5468477809057,32373.5182079942,0.0,1.0
2023-12-18,33.8162,33.83,33.79,33.83,12861,26.5674316048731,26.5782734663522,26.5468477809057,26.5782734663522,16370.0486621457,0.0,1.0
2023-12-19,33.87,33.87,33.8,33.8,8607,26.6096991517986,26.6096991517986,26.5547042022673,26.5547042022673,10955.3696318395,0.0,1.0
2023-12-20,33.87,33.91,33.87,33.87,12560,26.6096991517986,26.6411248372451,26.6096991517986,26.6096991517986,15986.922571849,0.0,1.0
2023-12-21,33.93,33.93,33.86,33.86,22835,26.6568376799683,26.6568376799683,26.601842730437,26.601842730437,29065.396252243,0.0,1.0
2023-12-22,33.42,33.43,33.37,33.43,25103,26.6856157514159,26.6936006753392,26.6456911317998,26.6936006753392,31437.9952036702,0.54663,1.0
2023-12-26,33.4015,33.43,33.36,33.36,58800,26.670843642158,26.6936006753392,26.6377062078766,26.6377062078766,73638.7729743778,0.0,1.0
2023-12-27,33.435,33.46,33.393,33.42,23646,26.6975931373008,26.7175554471088,26.6640564568232,26.6856157514159,29613.3065604105,0.0,1.0
2023-12-28,33.46,33.46,33.43,33.43,29009,26.7175554471088,26.7175554471088,26.6936006753392,26.6936006753392,36329.7136941111,0.0,1.0
2023-12-29,33.45,33.48,33.44,33.44,20017,26.7095705231856,26.7335252949553,26.7015855992624,26.7015855992624,25068.4918134034,0.0,1.0
2024-01-02,33.44,33.45,33.4,33.45,31514,26.7015855992624,26.7095705231856,26.6696459035695,26.7095705231856,39466.8757060296,0.0,1.0
2024-01-03,33.41,33.4199,33.32,33.39,29273,26.6776308274927,26.6855359021767,26.6057665121837,26.6616609796463,36660.336756445,0.0,1.0
2024-01-04,33.35,33.4,33.322,33.4,21915,26.6297212839534,26.6696459035695,26.6073634969683,26.6696459035695,27445.4712539709,0.0,1.0
2024-01-05,33.38,33.43,33.33,33.33,8456,26.653676055723,26.6936006753392,26.6137514361069,26.6137514361069,10589.9568753629,0.0,1.0
2024-01-08,33.49,33.49,33.35,33.38,41549,26.7415102188785,26.7415102188785,26.6297212839534,26.653676055723,52034.3091549732,0.0,1.0
2024-01-09,33.52,33.52,33.42,33.49,13871,26.7654649906482,26.7654649906482,26.6856157514159,26.7415102188785,17371.4867334625,0.0,1.0
2024-01-10,33.51,33.54,33.495,33.51,45778,26.757480066725,26.7814348384946,26.7455026808401,26.757480066725,57330.5399527392,0.0,1.0
2024-01-11,33.58,33.58,33.5,33.5,23839,26.8133745341875,26.8133745341875,26.7494951428017,26.7494951428017,29855.012056738,0.0,1.0
2024-01-12,33.6,33.61,33.54,33.54,14466,26.829344382034,26.8373293059572,26.7814348384946,26.7814348384946,18116.6409837985,0.0,1.0
2024-01-16,33.55,33.62,33.55,33.62,26184,26.7894197624179,26.8453142298804,26.7894197624179,26.8453142298804,32791.7964551209,0.0,1.0
2024-01-17,33.55,33.55,33.5,33.53,109020,26.7894197624179,26.7894197624179,26.7494951428017,26.7734499145714,136532.296422902,0.0,1.0
2024-01-18,33.5866,33.6,33.55,33.555,15295,26.8186445839769,26.829344382034,26.7894197624179,26.7934122243795,19154.8474939304,0.0,1.0
2024-01-19,33.57,33.61,33.54,33.58,29142,26.8053896102643,26.8373293059572,26.7814348384946,26.8133745341875,36496.2775853626,0.0,1.0
2024-01-22,33.59,33.66,33.59,33.61,20272,26.8213594581108,26.8772539255733,26.8213594581108,26.8373293059572,25387.8436349759,0.0,1.0
2024-01-23,33.65,33.65,33.6,33.65,19698,26.8692690016501,26.8692690016501,26.829344382034,26.8692690016501,24668.9889464166,0.0,1.0
2024-01-24,33.65,33.69,33.6039,33.689,27336,26.8692690016501,26.901208697343,26.832458502364,26.9004102049507,34234.5152725781,0.0,1.0
2024-01-25,33.72,33.73,33.66,33.6903,18181,26.9251634691127,26.9331483930359,26.8772539255733,26.9014482450607,22769.158698081,0.0,1.0
2024-01-26,33.7342,33.77,33.7285,33.77,15263,26.9365020610836,26.9650880887288,26.9319506544474,26.9650880887288,19114.7719712233,0.0,1.0
2024-01-29,33.765,33.77,33.725,33.76,17328,26.9610956267672,26.9650880887288,26.9291559310743,26.9571031648056,21700.8955459187,0.0,1.0
2024-01-30,33.77,33.79,33.72,33.79,14389,26.9650880887288,26.9810579365752,26.9251634691127,26.9810579365752,18020.2092572844,0.0,1.0
2024-01-31,33.75,33.81,33.73,33.81,13308,26.9491182408823,26.9970277844217,26.9331483930359,26.9970277844217,16666.4080058337,0.0,1.0
2024-02-01,33.81,33.81,33.75,33.77,19054,26.9970277844217,26.9970277844217,26.9491182408823,26.9650880887288,23862.4690519353,0.0,1.0
2024-02-02,33.3879,33.42,33.35,33.42,39126,26.976543260589,27.0024792145923,26.945921059445,27.0024792145923,48424.8468301152,0.396446,1.0
2024-02-05,33.3299,33.39,33.2801,33.39,19861,26.9296807891813,26.9782400052435,26.8894437016623,26.9782400052435,24581.2473264049,0.0,1.0
2024-02-06,33.3931,33.41,33.27,33.27,14686,26.9807447235428,26.9943994781427,26.8812831678482,26.8812831678482,18176.3354431087,0.0,1.0
2024-02-07,33.44,33.44,33.39,33.42,18883,27.0186386874915,27.0186386874915,26.9782400052435,27.0024792145923,23370.8118052718,0.0,1.0
2024-02-08,33.43,33.44,33.39,33.43,19736,27.0105589510419,27.0186386874915,26.9782400052435,27.0105589510419,24426.5393099001,0.0,1.0
2024-02-09,33.49,33.49,33.4,33.46,45393,27.0590373697396,27.0590373697396,26.9863197416931,27.0347981603907,56181.2879455966,0.0,1.0
2024-02-12,33.47,33.49,33.4201,33.45,24120,27.0428778968403,27.0590373697396,27.0025600119568,27.0267184239411,29852.4588647544,0.0,1.0
2024-02-13,33.3366,33.41,33.28,33.41,22815,26.9350942126026,26.9943994781427,26.8893629042978,26.9943994781427,28237.3071724448,0.0,1.0
2024-02-14,33.432,33.46,33.4,33.4,18193,27.0121748983318,27.0347981603907,26.9863197416931,26.9863197416931,22516.8235541657,0.0,1.0
2024-02-15,33.509,33.5299,33.472,33.472,7213,27.0743888689938,27.0912755181735,27.0444938441303,27.0444938441303,8927.27138438943,0.0,1.0
2024-02-16,33.4749,33.5,33.42,33.5,8957,27.0468369677006,27.0671171061892,27.0024792145923,27.0671171061892,11085.7576306636,0.0,1.0
2024-02-20,33.54,33.54,33.39,33.39,27281,27.0994360519876,27.0994360519876,26.9782400052435,26.9782400052435,33764.7151861261,0.0,1.0
2024-02-21,33.4849,33.53,33.4633,33.5101,17173,27.0549167041503,27.091356315538,27.0374644734191,27.0752776400033,21254.4061394869,0.0,1.0
2024-02-22,33.55,33.6,33.52,33.54,13943,27.1075157884372,27.1479144706852,27.0832765790884,27.0994360519876,17256.7509930045,0.0,1.0
2024-02-23,33.62,33.63,33.58,33.6,15194,27.1640739435845,27.1721536800341,27.131754997786,27.1479144706852,18805.0688221839,0.0,1.0
2024-02-26,33.59,33.65,33.57,33.65,15502,27.1398347342356,27.1883131529333,27.1236752613364,27.1883131529333,19186.2693748517,0.0,1.0
2024-02-27,33.62,33.62,33.53,33.575,58711,27.1640739435845,27.1640739435845,27.091356315538,27.1277151295612,72664.4988560775,0.0,1.0
2024-02-28,33.63,33.64,33.58,33.62,66777,27.1721536800341,27.1802334164837,27.131754997786,27.1640739435845,82647.4977450953,0.0,1.0
2024-02-29,33.67,33.68,33.62,33.62,32096,27.2044726258325,27.2125523622821,27.1640739435845,27.1640739435845,39724.0679818887,0.0,1.0
2024-03-01,33.75,33.75,33.66,33.69,24771,27.2691105174294,27.2691105174294,27.1963928893829,27.2206320987317,30658.178214711,0.0,1.0
2024-03-04,33.34,33.34,33.295,33.33,54922,27.2806467651321,27.2806467651321,27.243825256301,27.2724642076141,67120.8236287258,0.424278,1.0
2024-03-05,33.33,33.34,33.31,33.33,19165,27.2724642076141,27.2806467651321,27.256099092578,27.2724642076141,23421.7724198778,0.0,1.0
2024-03-06,33.35,33.41,33.34,33.34,27796,27.2888293226502,27.3379246677584,27.2806467651321,27.2806467651321,33969.8192633928,0.0,1.0
2024-03-07,33.37,33.39,33.3401,33.355,28178,27.3051944376862,27.3215595527223,27.2807285907073,27.2929206014092,34436.6659664658,0.0,1.0
2024-03-08,33.39,33.41,33.37,33.38,49943,27.3215595527223,27.3379246677584,27.3051944376862,27.3133769952043,61035.9290355313,0.0,1.0
2024-03-11,33.385,33.4,33.36,33.4,28827,27.3174682739633,27.3297421102403,27.2970118801682,27.3297421102403,35229.8165169745,0.0,1.0
2024-03-12,33.43,33.44,33.39,33.43,28064,27.3542897827944,27.3624723403125,27.3215595527223,27.3542897827944,34297.3452226168,0.0,1.0
2024-03-13,33.44,33.49,33.4221,33.44,36218,27.3624723403125,27.4033851279027,27.3478255623552,27.3624723403125,44262.4447431846,0.0,1.0
2024-03-14,33.43,33.44,33.41,33.4201,17130,27.3542897827944,27.3624723403125,27.3379246677584,27.3461890508516,20934.7749309944,0.0,1.0
2024-03-15,33.41,33.43,33.3799,33.4,34711,27.3379246677584,27.3542897827944,27.3132951696291,27.3297421102403,42420.7222784439,0.0,1.0
2024-03-18,33.45,33.46,33.41,33.45,36853,27.3706548978305,27.3788374553486,27.3379246677584,27.3706548978305,45038.4857286594,0.0,1.0
2024-03-19,33.48,33.5,33.4499,33.45,15406,27.3952025703846,27.4115676854207,27.3705730722553,27.3706548978305,18827.8542082253,0.0,1.0
2024-03-20,33.55,33.55,33.46,33.52,22689,27.4524804730109,27.4524804730109,27.3788374553486,27.4279328004568,27728.4943613153,0.0,1.0
2024-03-21,33.57,33.61,33.52,33.61,38930,27.468845588047,27.5015758181191,27.4279328004568,27.5015758181191,47576.811912645,0.0,1.0
2024-03-22,33.55,33.56,33.51,33.51,21033,27.4524804730109,27.4606630305289,27.4197502429387,27.4197502429387,25704.6772401403,0.0,1.0
2024-03-25,33.55,33.57,33.53,33.53,27553,27.4524804730109,27.468845588047,27.4361153579748,27.4361153579748,33672.8460988725,0.0,1.0
2024-03-26,33.56,33.57,33.54,33.56,25309,27.4606630305289,27.468845588047,27.4442979154928,27.4606630305289,30930.427246266,0.0,1.0
2024-03-27,33.59,33.6,33.575,33.6,23937,27.485210703083,27.4933932606011,27.472936866806,27.4933932606011,29253.6898729254,0.0,1.0
2024-03-28,33.59,33.61,33.56,33.6,17766,27.485210703083,27.5015758181191,27.4606630305289,27.4933932606011,21712.0380282572,0.0,1.0
2024-04-01,33.56,33.68,33.54,33.68,34728,27.4606630305289,27.5588537207454,27.4442979154928,27.5588537207454,42441.4981788425,0.0,1.0
2024-04-02,33.12,33.14,33.1,33.14,39583,27.4241320024896,27.4406924686747,27.4075715363046,27.4406924686747,47804.2098062023,0.395355,1.0
2024-04-03,33.16,33.16,33.1099,33.15,83226,27.4572529348598,27.4572529348598,27.4157689670662,27.4489727017673,100511.663222368,0.0,1.0
2024-04-04,33.15,33.21,33.13,33.21,19120,27.4489727017673,27.4986541003225,27.4324122355822,27.4986541003225,23091.1373947044,0.0,1.0
2024-04-05,33.1239,33.16,33.1239,33.14,18795,27.4273612933957,27.4572529348598,27.4273612933957,27.4406924686747,22698.6363668133,0.0,1.0
2024-04-08,33.2,33.2,33.1299,33.14,14368,27.49037386723,27.49037386723,27.4323294332513,27.4406924686747,17352.1685192005,0.0,1.0
2024-04-09,33.2,33.23,33.19,33.23,26754,27.49037386723,27.5152145665076,27.4820936341374,27.5152145665076,32310.6846160001,0.0,1.0
2024-04-10,33.1,33.16,33.02,33.115,49893,27.4075715363046,27.4572529348598,27.3413296715643,27.4199918859434,60255.5501063801,0.0,1.0
2024-04-11,33.08,33.1084,33.0001,33.1084,30983,27.3910110701195,27.4145269321023,27.3248520077101,27.4145269321023,37418.0287604669,0.0,1.0
2024-04-12,33.08,33.08,33.0,33.0,53091,27.3910110701195,27.3910110701195,27.3247692053792,27.3247692053792,64117.7602208292,0.0,1.0
2024-04-15,32.87,33.1,32.84,33.1,51904,27.2171261751762,27.4075715363046,27.1922854758986,27.4075715363046,62684.2256974236,0.0,1.0
2024-04-16,32.79,32.87,32.73,32.87,33779,27.1508843104359,27.2171261751762,27.1012029118806,27.2171261751762,40794.7452958013,0.0,1.0
2024-04-17,32.78,32.8995,32.77,32.85,29635,27.1426040773433,27.2415528627992,27.1343238442508,27.2005657089911,35790.0552663215,0.0,1.0
2024-04-18,32.845,32.8699,32.7705,32.84,17551,27.1964255924448,27.2170433728452,27.1347378559054,27.1922854758986,21196.263201593,0.0,1.0
2024-04-19,32.76,32.81,32.74,32.79,48672,27.1260436111582,27.1674447766209,27.1094831449732,27.1508843104359,58780.95393698,0.0,1.0
2024-04-22,33.01,33.01,32.9,32.9,12207,27.3330494384717,27.3330494384717,27.2419668744538,27.2419668744538,14742.3386075919,0.0,1.0
2024-04-23,33.02,33.03,32.97,32.97,12397,27.3413296715643,27.3496099046568,27.2999285061016,27.2999285061016,14971.8007469744,0.0,1.0
2024-04-24,32.97,33.04,32.92,33.04,24421,27.2999285061016,27.3578901377493,27.2585273406389,27.3578901377493,29493.1310834768,0.0,1.0
2024-04-25,32.94,32.97,32.86,32.86,12761,27.2750878068239,27.2999285061016,27.2088459420836,27.2088459420836,15411.4018982126,0.0,1.0
2024-04-26,33.03,33.03,32.99,32.99,12684,27.3496099046568,27.3496099046568,27.3164889722866,27.3164889722866,15318.4093469891,0.0,1.0
2024-04-29,33.06,33.07,33.0,33.03,43967,27.3744506039344,27.382730837027,27.3247692053792,27.3496099046568,53098.7467485864,0.0,1.0
2024-04-30,32.99,33.07,32.99,33.07,28217,27.3164889722866,27.382730837027,27.3164889722866,27.382730837027,34077.5430892456,0.0,1.0
2024-05-01,33.06,33.07,32.99,33.0185,11154,27.3744506039344,27.382730837027,27.3164889722866,27.3400876366004,13470.6352772246,0.0,1.0
2024-05-02,32.8,32.8,32.72,32.73,69275,27.4264281111262,27.4264281111262,27.3595343840259,27.3678960999134,82847.828043573,0.322773,1.0
2024-05-03,32.83,32.83,32.8,32.8,16236,27.4515132587888,27.4515132587888,27.4264281111262,27.4264281111262,19417.067284236,0.0,1.0
2024-05-06,32.81,32.87,32.78,32.78,13111,27.4347898270138,27.484960122339,27.4097046793511,27.4097046793511,15679.7960805382,0.0,1.0
2024-05-07,32.83,32.87,32.81,32.81,9048,27.4515132587888,27.484960122339,27.4347898270138,27.4347898270138,10820.7455523385,0.0,1.0
2024-05-08,32.86,32.86,32.78,32.78,11954,27.4765984064514,27.4765984064514,27.4097046793511,27.4097046793511,14296.1087900812,0.0,1.0
2024-05-09,32.84,32.88,32.8,32.8,22522,27.4598749746764,27.4933218382265,27.4264281111262,27.4264281111262,26934.6630558982,0.0,1.0
2024-05-10,32.8522,32.89,32.83,32.89,12223,27.4700762680592,27.5016835541141,27.4515132587888,27.5016835541141,14617.8130952954,0.0,1.0
2024-05-13,32.86,32.87,32.85,32.86,30055,27.4765984064514,27.484960122339,27.4682366905639,27.4765984064514,35943.5795286841,0.0,1.0
2024-05-14,32.8685,32.88,32.86,32.87,11213,27.4837058649558,27.4933218382265,27.4765984064514,27.484960122339,13409.9270422603,0.0,1.0
2024-05-15,32.865,32.88,32.82,32.82,13702,27.4807792643952,27.4933218382265,27.4431515429013,27.4431515429013,16386.5888105816,0.0,1.0
2024-05-16,32.87,32.92,32.86,32.92,16303,27.484960122339,27.5267687017767,27.4765984064514,27.5267687017767,19497.1943788433,0.0,1.0
2024-05-17,32.86,32.91,32.83,32.91,62304,27.4765984064514,27.5184069858891,27.4515132587888,27.5184069858891,74511.0224240603,0.0,1.0
2024-05-20,32.86,32.88,32.82,32.82,35640,27.4765984064514,27.4933218382265,27.4431515429013,27.4431515429013,42622.8306239328,0.0,1.0
2024-05-21,32.91,32.92,32.87,32.92,13822,27.5184069858891,27.5267687017767,27.484960122339,27.5267687017767,16530.1000248036,0.0,1.0
2024-05-22,32.852,32.89,32.852,32.86,25660,27.4699090337414,27.5016835541141,27.4699090337414,27.4765984064514,30687.4813078034,0.0,1.0
2024-05-23,32.7892,32.86,32.78,32.84,7208,27.4173974579677,27.4765984064514,27.4097046793511,27.4598749746764,8620.2402676012,0.0,1.0
2024-05-24,32.9,32.9,32.815,32.815,10995,27.5100452700016,27.5100452700016,27.4389706849575,27.4389706849575,13149.2150030904,0.0,1.0
2024-05-28,32.86,32.94,32.8298,32.94,15112,27.4765984064514,27.5434921335517,27.4513460244711,27.5434921335517,18072.84557769,0.0,1.0
2024-05-29,32.8,32.8,32.75,32.75,12903,27.4264281111262,27.4264281111262,27.3846195316885,27.3846195316885,15431.0433092201,0.0,1.0
2024-05-30,32.8571,32.87,32.78,32.84,16641,27.4741735088441,27.484960122339,27.4097046793511,27.4598749746764,19901.4176322352,0.0,1.0
2024-05-31,32.9,32.94,32.82,32.82,18243,27.5100452700016,27.5434921335517,27.4431515429013,27.4431515429013,21817.2923420989,0.0,1.0
2024-06-03,32.92,32.98,32.84,32.92,124153,27.5267687017767,27.5769389971019,27.4598749746764,27.5267687017767,148477.898160862,0.0,1.0
2024-06-04,32.59,32.6,32.5467,32.6,9866,27.5694728209859,27.5779323094244,27.5328432360473,27.5779323094244,11662.6437541181,0.381071,1.0
2024-06-05,32.605,32.63,32.57,32.63,39071,27.5821620536436,27.6033107747398,27.552553844109,27.6033107747398,46186.0079178136,0.0,1.0
2024-06-06,32.58,32.61,32.57,32.57,31335,27.5610133325474,27.5863917978629,27.552553844109,27.552553844109,37041.2469121519,0.0,1.0
2024-06-07,32.5801,32.59,32.5499,32.59,18810,27.5610979274318,27.5694728209859,27.5355502723476,27.5694728209859,22235.3870884818,0.0,1.0
2024-06-10,32.62,32.62,32.5602,32.57,34229,27.5948512863013,27.5948512863013,27.5442635454393,27.552553844109,40462.2575572379,0.0,1.0
2024-06-11,32.61,32.63,32.58,32.58,39185,27.5863917978629,27.6033107747398,27.5610133325474,27.5610133325474,46320.7678395618,0.0,1.0
2024-06-12,32.6907,32.71,32.64,32.64,20769,27.6546598695613,27.6709866822476,27.6117702631783,27.6117702631783,24551.1299543157,0.0,1.0
2024-06-13,32.69,32.77,32.67,32.77,27998,27.6540677053707,27.7217436128784,27.6371487284937,27.7217436128784,33096.56393957,0.0,1.0
2024-06-14,32.6552,32.7,32.64,32.67,23187,27.6246286856048,27.6625271938091,27.6117702631783,27.6371487284937,27409.4588208733,0.0,1.0
2024-06-17,32.6951,32.71,32.6,32.6,18991,27.6583820444743,27.6709866822476,27.5779323094244,27.5779323094244,22449.3480168717,0.0,1.0
2024-06-18,32.74,32.74,32.72,32.74,22269,27.696365147563,27.696365147563,27.6794461706861,27.696365147563,26324.2868194259,0.0,1.0
2024-06-20,32.73,32.78,32.72,32.78,12006,27.6879056591245,27.7302031013169,27.6794461706861,27.7302031013169,14192.347548342,0.0,1.0
2024-06-21,32.77,32.77,32.73,32.745,7883,27.7217436128784,27.7217436128784,27.6879056591245,27.7005948917823,9318.53037844244,0.0,1.0
2024-06-24,32.76,32.78,32.735,32.78,22093,27.71328412444,27.7302031013169,27.6921354033438,27.7302031013169,26116.2364139196,0.0,1.0
2024-06-25,32.76,32.7726,32.71,32.71,24066,27.71328412444,27.7239430798724,27.6709866822476,27.6709866822476,28448.5287438279,0.0,1.0
2024-06-26,32.76,32.77,32.72,32.77,61910,27.71328412444,27.7217436128784,27.6794461706861,27.7217436128784,73184.0943459812,0.0,1.0
2024-06-27,32.7116,32.78,32.67,32.78,66739,27.6723402003978,27.7302031013169,27.6371487284937,27.7302031013169,78892.4773470592,0.0,1.0
2024-06-28,32.75,32.79,32.73,32.7459,25964,27.7048246360015,27.7386625897554,27.6879056591245,27.7013562457417,30692.1632304807,0.0,1.0
2024-07-01,32.71,32.82,32.71,32.82,118439,27.6709866822476,27.7640410550708,27.6709866822476,27.7640410550708,140007.283964524,0.0,1.0
2024-07-02,32.46,32.46,32.41,32.46,13984,27.7647347331228,27.7647347331228,27.7219671195474,27.7647347331228,16348.8196218378,0.36082,1.0
2024-07-03,32.45,32.49,32.38,32.38,44934,27.7561812104077,27.790395301268,27.6963065514022,27.6963065514022,52532.7417682824,0.0,1.0
2024-07-05,32.54,32.65,32.48,32.65,28163,27.8331629148433,27.9272516647091,27.7818417785529,27.9272516647091,32925.6154898326,0.0,1.0
2024-07-08,32.56,32.56,32.52,32.56,13660,27.8502699602735,27.8502699602735,27.8160558694132,27.8502699602735,15970.0283205309,0.0,1.0
2024-07-09,32.55,32.6,32.5237,32.6,26725,27.8417164375584,27.8844840511338,27.8192206728178,27.8844840511338,31244.4368130446,0.0,1.0
2024-07-10,32.535,32.56,32.52,32.535,7489,27.8288861534858,27.8502699602735,27.8160558694132,27.8288861534858,8755.4569613804,0.0,1.0
2024-07-11,32.545,32.59,32.53,32.57,19537,27.8374396762009,27.8759305284187,27.8246093921283,27.8588234829886,22840.8816470141,0.0,1.0
2024-07-12,32.5822,32.59,32.5489,32.56,54340,27.8692587807009,27.8759305284187,27.8407755500598,27.8502699602735,63529.3805957286,0.0,1.0
2024-07-15,32.61,32.65,32.57,32.65,19965,27.8930375738488,27.9272516647091,27.8588234829886,27.9272516647091,23341.2602796048,0.0,1.0
2024-07-16,32.61,32.62,32.5889,32.61,54556,27.8930375738488,27.9015910965639,27.87498964092,27.8930375738488,63781.9081299332,0.0,1.0
2024-07-17,32.62,32.64,32.59,32.64,19578,27.9015910965639,27.9186981419941,27.8759305284187,27.9186981419941,22888.8151141548,0.0,1.0
2024-07-18,32.63,32.63,32.6,32.6098,18078,27.910144619279,27.910144619279,27.8844840511338,27.8928665033945,21135.1516821785,0.0,1.0
2024-07-19,32.59,32.59,32.53,32.58,21629,27.8759305284187,27.8759305284187,27.8246093921283,27.8673770057036,25286.6575801438,0.0,1.0
2024-07-22,32.66,32.66,32.6,32.61,15270,27.9358051874242,27.9358051874242,27.8844840511338,27.8930375738488,17852.2937375189,0.0,1.0
2024-07-23,32.67,32.69,32.63,32.69,13202,27.9443587101393,27.9614657555694,27.910144619279,27.9614657555694,15434.5764193008,0.0,1.0
2024-07-24,32.61,32.67,32.6001,32.67,340456,27.8930375738488,27.9443587101393,27.8845695863609,27.9443587101393,398030.158264619,0.0,1.0
2024-07-25,32.63,32.65,32.6,32.61,17872,27.910144619279,27.9272516647091,27.8844840511338,27.8930375738488,20894.3152375204,0.0,1.0
2024-07-26,32.68,32.68,32.6499,32.66,18184,27.9529122328543,27.9529122328543,27.927166129482,27.9358051874242,21259.0772313715,0.0,1.0
2024-07-29,32.67,32.7,32.6483,32.7,14244,27.9443587101393,27.9700192782845,27.9257975658476,27.9700192782845,16652.787950047,0.0,1.0
2024-07-30,32.64,32.68,32.62,32.62,15237,27.9186981419941,27.9529122328543,27.9015910965639,27.9015910965639,17813.7131420154,0.0,1.0
2024-07-31,32.7176,32.73,32.662,32.7,22925,27.985073478263,27.9956798464297,27.9375158919672,27.9700192782845,26801.8227853713,0.0,1.0
2024-08-01,32.73,32.8,32.7,32.8,38245,27.9956798464297,28.0555545054352,27.9700192782845,28.0555545054352,44712.5719706227,0.0,1.0
2024-08-02,32.38,32.43,32.35,32.395,43723,27.9357119540266,27.9788492485819,27.9098295772934,27.9486531423932,50678.8852322748,0.279891,1.0
2024-08-05,32.15,32.28,31.97,32.01,89229,27.7372803990721,27.849437364916,27.581986138673,27.6164959743172,103424.427655711,0.0,1.0
2024-08-06,32.29,32.4,32.2001,32.28,15455,27.858064823827,27.9529668718487,27.7805039682166,27.849437364916,17913.7335330331,0.0,1.0
2024-08-07,32.33,32.4426,32.33,32.37,14214,27.8925746594713,27.9897198468099,27.8925746594713,27.9270844951155,16475.3030371098,0.0,1.0
2024-08-08,32.42,32.49,32.39,32.49,4575,27.9702217896709,28.0306140020483,27.9443394129377,28.0306140020483,5302.83603452775,0.0,1.0
2024-08-09,32.48,32.48,32.43,32.47,16660,28.0219865431372,28.0219865431372,27.9788492485819,28.0133590842262,19310.4367945863,0.0,1.0
2024-08-12,32.4713,32.49,32.4492,32.45,7656,28.0144806538846,28.0306140020483,27.9954139696912,27.9961041664041,8873.99184269825,0.0,1.0
2024-08-13,32.55,32.55,32.49,32.49,47548,28.0823787555147,28.0823787555147,28.0306140020483,28.0306140020483,55112.403884093,0.0,1.0
2024-08-14,32.5756,32.58,32.49,32.49,62911,28.104465050327,28.1082611322479,28.0306140020483,28.0306140020483,72919.5011515138,0.0,1.0
2024-08-15,32.6,32.63,32.55,32.63,18222,28.12551605007,28.1513984268032,28.0823787555147,28.1513984268032,21120.9351303092,0.0,1.0
2024-08-16,32.6658,32.67,32.57,32.58,7049,28.1822847297048,28.1859082624475,28.0996336733368,28.1082611322479,8170.42430762539,0.0,1.0
2024-08-19,32.6807,32.7,32.61,32.64,35045,28.1951396434823,28.2117906391807,28.1341435089811,28.1600258857143,40620.3035694044,0.0,1.0
2024-08-20,32.65,32.7,32.63,32.6994,20389,28.1686533446253,28.2117906391807,28.1513984268032,28.211272991646,23632.6828214178,0.0,1.0
2024-08-21,32.705,32.72,32.6401,32.68,23805,28.2161043686362,28.2290455570028,28.1601121603034,28.1945357213585,27592.1337271985,0.0,1.0
2024-08-22,32.68,32.7,32.65,32.6845,22153,28.1945357213585,28.2117906391807,28.1686533446253,28.1984180778685,25677.3173055505,0.0,1.0
2024-08-23,32.77,32.78,32.705,32.75,17442,28.2721828515581,28.2808103104692,28.2161043686362,28.254927933736,20216.8450522914,0.0,1.0
2024-08-26,32.74,32.78,32.72,32.72,7770,28.2463004748249,28.2808103104692,28.2290455570028,28.2290455570028,9006.1280848701,0.0,1.0
2024-08-27,32.753,32.7899,32.73,32.7899,22571,28.2575161714093,28.2893514947911,28.2376730159139,28.2893514947911,26161.8168601805,0.0,1.0
2024-08-28,32.78,32.83,32.73,32.83,17261,28.2808103104692,28.3239476050245,28.2376730159139,28.3239476050245,20007.0497905975,0.0,1.0
2024-08-29,32.7698,32.7901,32.75,32.79,15747,28.2720103023799,28.2895240439694,28.254927933736,28.2894377693802,18252.187767368,0.0,1.0
2024-08-30,32.8,32.82,32.77,32.82,5550,28.2980652282913,28.3153201461134,28.2721828515581,28.3153201461134,6432.94863205006,0.0,1.0
2024-09-03,32.7415,32.81,32.73,32.81,31242,28.2475945936616,28.3066926872024,28.2376730159139,28.3066926872024,36212.2848941456,0.0,1.0
2024-09-04,32.5748,32.6,32.5,32.5,12169,28.2973301687921,28.3192211004403,28.2323523240586,28.2323523240586,14008.4855650861,0.224348,1.0
2024-09-05,32.59,32.63,32.5501,32.5501,14063,28.3105342228021,28.3452817333548,28.2758735810258,28.2758735810258,16188.7856439976,0.0,1.0
2024-09-06,32.5848,32.65,32.575,32.605,17906,28.3060170464303,28.3626554886311,28.2975039063449,28.3235645392594,20612.6996900675,0.0,1.0
2024-09-09,32.65,32.6599,32.6101,32.65,11926,28.3626554886311,28.3712554974929,28.3279948468548,28.3626554886311,13728.7532951941,0.0,1.0
2024-09-10,32.64,32.65,32.59,32.6,8394,28.353968610993,28.3626554886311,28.3105342228021,28.3192211004403,9662.85050812168,0.0,1.0
2024-09-11,32.655,32.68,32.6,32.68,9824,28.3669989274502,28.3887161215457,28.3192211004403,28.3887161215457,11309.011602548,0.0,1.0
2024-09-12,32.6899,32.7,32.62,32.64,20779,28.3973161304075,28.406089876822,28.3365948557166,28.353968610993,23919.9869797785,0.0,1.0
2024-09-13,32.7193,32.7288,32.68,32.72,12783,28.4228555506637,28.4311080844199,28.3887161215457,28.4234636320983,14715.2987902454,0.0,1.0
2024-09-16,32.73,32.78,32.6901,32.78,91008,28.4321505097365,28.4755848979274,28.3974898679602,28.4755848979274,104764.91530178,0.0,1.0
2024-09-17,32.7199,32.76,32.68,32.76,13008,28.423376763322,28.458211142651,28.3887161215457,28.458211142651,14974.3101512565,0.0,1.0
2024-09-18,32.73,32.75,32.7,32.75,30426,28.4321505097365,28.4495242650129,28.406089876822,28.4495242650129,35025.2429783311,0.0,1.0
2024-09-19,32.73,32.77,32.7,32.71,42102,28.4321505097365,28.4668980202892,28.406089876822,28.4147767544602,48466.2058724017,0.0,1.0
2024-09-20,32.7831,32.8,32.74,32.8,26993,28.4782778299952,28.4929586532037,28.4408373873747,28.4929586532037,31073.3051901035,0.0,1.0
2024-09-23,32.75,32.77,32.73,32.75,30048,28.4495242650129,28.4668980202892,28.4321505097365,28.4495242650129,34590.1038918323,0.0,1.0
2024-09-24,32.72,32.8,32.71,32.78,18619,28.4234636320983,28.4929586532037,28.4147767544602,28.4755848979274,21433.4779140717,0.0,1.0
2024-09-25,32.765,32.77,32.735,32.735,11953,28.4625545814701,28.4668980202892,28.4364939485556,28.4364939485556,13759.8346585155,0.0,1.0
2024-09-26,32.73,32.82,32.73,32.82,22045,28.4321505097365,28.5103324084801,28.4321505097365,28.5103324084801,25377.3575710678,0.0,1.0
2024-09-27,32.8052,32.82,32.73,32.73,35813,28.4974758295756,28.5103324084801,28.4321505097365,28.4321505097365,41226.5505417396,0.0,1.0
2024-09-30,32.82,32.83,32.7674,32.83,22303,28.5103324084801,28.5190192861182,28.4646394321033,28.5190192861182,25674.3572650271,0.0,1.0
2024-10-01,32.787,32.8152,32.76,32.76,29161,28.4816657122741,28.5061627072137,28.458211142651,28.458211142651,33569.0235486463,0.0,1.0
2024-10-02,32.49,32.5,32.4381,32.5,21452,28.4954179082631,28.5041884277793,28.4498989119738,28.5041884277793,24459.2124335152,0.312831,1.0
2024-10-03,32.4475,32.48,32.43,32.43,18841,28.4581432003191,28.4866473887468,28.4427947911656,28.4427947911656,21482.1938029023,0.0,1.0
2024-10-04,32.4531,32.49,32.42,32.43,19633,28.4630546912482,28.4954179082631,28.4340242716494,28.4427947911656,22385.2189869105,0.0,1.0
2024-10-07,32.3457,32.44,32.32,32.4,37589,28.3688593116437,28.4515653106819,28.346319076487,28.4164832326169,42858.3505576825,0.0,1.0
2024-10-08,32.4085,32.42,32.355,32.39,16328,28.4239381742057,28.4340242716494,28.3770158947938,28.4077127131007,18616.9131369773,0.0,1.0
2024-10-09,32.405,32.43,32.37,32.39,23581,28.420868492375,28.4427947911656,28.3901716740682,28.4077127131007,26886.6627071939,0.0,1.0
2024-10-10,32.37,32.44,32.3661,32.4099,16242,28.3901716740682,28.4515653106819,28.3867511714569,28.425166046938,18518.8573720471,0.0,1.0
2024-10-11,32.47,32.49,32.35,32.35,21197,28.4778768692306,28.4954179082631,28.3726306350357,28.3726306350357,24168.4656886641,0.0,1.0
2024-10-14,32.48,32.51,32.4,32.445,94979,28.4866473887468,28.5129589472956,28.4164832326169,28.45595057044,108293.470898883,0.0,1.0
2024-10-15,32.49,32.55,32.49,32.53,24759,28.4954179082631,28.5480410253605,28.4954179082631,28.530499986328,28229.7986500747,0.0,1.0
2024-10-16,32.5584,32.59,32.49,32.5,10925,28.5554082617542,28.5831231034255,28.4954179082631,28.5041884277793,12456.5026960728,0.0,1.0
2024-10-17,32.46,32.53,32.46,32.52,19766,28.4691063497144,28.530499986328,28.4691063497144,28.5217294668118,22536.8633675583,0.0,1.0
2024-10-18,32.5357,32.5357,32.46,32.46,8518,28.5354991824523,28.5354991824523,28.4691063497144,28.4691063497144,9712.08146134078,0.0,1.0
2024-10-21,32.47,32.61,32.4008,32.61,12769,28.4778768692306,28.600664142458,28.4171848741782,28.600664142458,14559.000725506,0.0,1.0
2024-10-22,32.4121,32.43,32.38,32.39,9089,28.4270955612316,28.4427947911656,28.3989421935845,28.4077127131007,10363.1261331447,0.0,1.0
2024-10-23,32.3499,32.38,32.2701,32.38,15734,28.3725429298406,28.3989421935845,28.302554184101,28.3989421935845,17939.6442489711,0.0,1.0
2024-10-24,32.44,32.44,32.31,32.31,9976,28.4515653106819,28.4515653106819,28.3375485569708,28.3375485569708,11374.4687319013,0.0,1.0
2024-10-25,32.37,32.49,32.36,32.47,21373,28.3901716740682,28.4954179082631,28.381401154552,28.4778768692306,24369.137951777,0.0,1.0
2024-10-28,32.49,32.49,32.4062,32.4273,7345,28.4954179082631,28.4954179082631,28.421920954717,28.4404267508963,8374.64643502559,0.0,1.0
2024-10-29,32.48,32.48,32.38,32.38,11492,28.4866473887468,28.4866473887468,28.3989421935845,28.3989421935845,13102.9866346241,0.0,1.0
2024-10-30,32.45,32.71,32.42,32.5,3033192,28.4603358301981,28.6883693376204,28.4340242716494,28.5041884277793,3458394.90395482,0.0,1.0
2024-10-31,32.38,32.49,32.34,32.49,373237,28.3989421935845,28.4954179082631,28.3638601155195,28.4954179082631,425558.599247058,0.0,1.0
2024-11-01,32.38,32.52,32.34,32.52,54986,28.3989421935845,28.5217294668118,28.3638601155195,28.5217294668118,62694.119656408,0.0,1.0
2024-11-04,32.19,32.29,32.19,32.25,53087,28.413781035554,28.5020500042882,28.413781035554,28.4667424167945,60142.3136140065,0.206919,1.0
2024-11-05,32.31,32.31,32.19,32.19,45372,28.5197037980351,28.5197037980351,28.413781035554,28.413781035554,51401.9826566712,0.0,1.0
2024-11-06,32.35,32.45,32.271,32.45,112012,28.5550113855288,28.643280354263,28.4852789002287,28.643280354263,126898.503071036,0.0,1.0
2024-11-07,32.46,32.53,32.32,32.32,138897,28.6521072511364,28.7138955292504,28.5285306949085,28.5285306949085,157356.545558134,0.0,1.0
2024-11-08,32.57,32.59,32.49,32.56,69838,28.7492031167441,28.766856910491,28.6785879417567,28.7403762198707,79119.5377055587,0.0,1.0
2024-11-11,32.51,32.55,32.48,32.48,22278,28.6962417355036,28.7315493229973,28.6697610448833,28.6697610448833,25238.7677339619,0.0,1.0
2024-11-12,32.44,32.57,32.4,32.57,19317,28.6344534573896,28.7492031167441,28.5991458698959,28.7492031167441,21884.2479718531,0.0,1.0
2024-11-13,32.4,32.5049,32.4,32.41,38638,28.5991458698959,28.6917400180981,28.5991458698959,28.6079727667693,43773.0275475726,0.0,1.0
2024-11-14,32.39,32.47,32.3628,32.4,17666,28.5903189730225,28.6609341480099,28.5663098135268,28.5991458698959,20013.828475993,0.0,1.0
2024-11-15,32.29,32.37,32.26,32.37,33955,28.5020500042882,28.5726651792756,28.475569313668,28.5726651792756,38467.6523209749,0.0,1.0
2024-11-18,32.41,32.41,32.28,32.28,14104,28.6079727667693,28.6079727667693,28.4932231074148,28.4932231074148,15978.4352329563,0.0,1.0
2024-11-19,32.44,32.44,32.36,32.37,26472,28.6344534573896,28.6344534573896,28.5638382824022,28.5726651792756,29990.1543878912,0.0,1.0
2024-11-20,32.43,32.44,32.29,32.44,52517,28.6256265605162,28.6344534573896,28.5020500042882,28.6344534573896,59496.5600630433,0.0,1.0
2024-11-21,32.33,32.45,32.3121,32.34,27388,28.5373575917819,28.643280354263,28.5215574463785,28.5461844886554,31027.8916732988,0.0,1.0
2024-11-22,32.4,32.45,32.33,32.34,20718,28.5991458698959,28.643280354263,28.5373575917819,28.5461844886554,23471.4422260627,0.0,1.0
2024-11-25,32.47,32.5,32.34,32.36,90708,28.6609341480099,28.6874148386301,28.5461844886554,28.5638382824022,102763.180878545,0.0,1.0
2024-11-26,32.41,32.525,32.39,32.41,40354,28.6079727667693,28.7094820808137,28.5903189730225,28.6079727667693,45717.0856062618,0.0,1.0
2024-11-27,32.53,32.54,32.31,32.54,84182,28.7138955292504,28.7227224261238,28.5197037980351,28.7227224261238,95369.8691704995,0.0,1.0
2024-11-29,32.55,32.6,32.485,32.6,39298,28.7315493229973,28.7756838073644,28.67417449332,28.7756838073644,44520.7421855299,0.0,1.0
2024-12-02,32.55,32.55,32.408,32.475,131414,28.7315493229973,28.7315493229973,28.6062073873946,28.6653475964466,148879.04762505,0.0,1.0
2024-12-03,32.32,32.38,32.15,32.38,34571,28.743461220328,28.7968216062568,28.5922734601963,28.7968216062568,38872.6573823265,0.243495,1.0
2024-12-04,32.32,32.34,32.2096,32.32,36966,28.743461220328,28.7612480156376,28.6452781102189,28.743461220328,41565.6663907635,0.0,1.0
2024-12-05,32.33,32.34,32.22,32.32,166829,28.7523546179828,28.7612480156376,28.6545272437799,28.743461220328,187587.473849069,0.0,1.0
2024-12-06,32.34,32.36,32.2389,32.34,54127,28.7612480156376,28.7790348109472,28.6713357653475,28.7612480156376,60862.003590674,0.0,1.0
2024-12-09,32.35,32.38,32.3,32.38,50161,28.7701414132924,28.7968216062568,28.7256744250183,28.7968216062568,56402.5156042603,0.0,1.0
2024-12-10,32.27,32.36,32.22,32.22,71409,28.6989942320539,28.7790348109472,28.6545272437799,28.6545272437799,80294.3967780673,0.0,1.0
2024-12-11,32.3,32.39,32.2501,32.32,35023,28.7256744250183,28.8057150039116,28.6812963707209,28.743461220328,39380.8995835014,0.0,1.0
2024-12-12,32.3656,32.38,32.27,32.32,53112,28.7840151136339,28.7968216062568,28.6989942320539,28.743461220328,59720.7074973281,0.0,1.0
2024-12-13,32.34,32.39,32.3,32.39,40542,28.7612480156376,28.8057150039116,28.7256744250183,28.8057150039116,45586.6268142166,0.0,1.0
2024-12-16,32.25,32.38,32.25,32.29,22283,28.6812074367443,28.7968216062568,28.6812074367443,28.7167810273635,25055.6658601251,0.0,1.0
2024-12-17,32.37,32.39,32.3101,32.36,41147,28.787928208602,28.8057150039116,28.7346567566497,28.7790348109472,46266.9067516297,0.0,1.0
2024-12-18,32.12,32.4,32.06,32.4,30012,28.5655932672319,28.8146084015664,28.512232881303,28.8146084015664,33746.3826142832,0.0,1.0
2024-12-19,32.07,32.17,32.05,32.13,30711,28.5211262789578,28.6100602555059,28.5033394836482,28.5744866648867,34532.3589386663,0.0,1.0
2024-12-20,31.8,31.8,31.69,31.705,35899,28.5998257334847,28.5998257334847,28.5008955186834,28.5143860025199,39915.9145457109,0.358492,1.0
2024-12-23,31.77,31.8,31.69,31.69,28309,28.5728447658116,28.5998257334847,28.5008955186834,28.5008955186834,31476.6323539522,0.0,1.0
2024-12-24,31.79,31.8,31.74,31.74,26772,28.5908320775937,28.5998257334847,28.5458637981385,28.5458637981385,29767.6499127489,0.0,1.0
2024-12-26,31.8,31.8,31.7467,31.8,75983,28.5998257334847,28.5998257334847,28.5518895475855,28.5998257334847,84485.1091932019,0.0,1.0
2024-12-27,31.8,31.86,31.74,31.74,43748,28.5998257334847,28.6537876688309,28.5458637981385,28.5458637981385,48643.1775131832,0.0,1.0
2024-12-30,31.78,31.84,31.7401,31.8,66066,28.5818384217027,28.6358003570489,28.5459537346975,28.5998257334847,73458.4475995692,0.0,1.0
2024-12-31,31.77,31.824,31.7,31.7,37995,28.5728447658116,28.6214105076232,28.5098891745744,28.5098891745744,42246.4462287052,0.0,1.0
2025-01-02,31.79,31.844,31.73,31.73,39749,28.5908320775937,28.6393978194053,28.5368701422475,28.5368701422475,44196.7098603711,0.0,1.0
2025-01-03,31.89,31.89,31.812,31.84,25394,28.680768636504,28.680768636504,28.610618120554,28.6358003570489,28235.4587585666,0.0,1.0
2025-01-06,31.895,31.9,31.8601,31.8859,24503,28.6852654644496,28.6897622923951,28.6538776053899,28.6770812375887,27244.7604143166,0.0,1.0
2025-01-07,31.87,31.8994,31.8608,31.88,27485,28.662781324722,28.6892226730416,28.6545071613022,28.671774980613,30560.4309671262,0.0,1.0
2025-01-08,31.91,31.91,31.8627,31.88,24979,28.6987559482861,28.6987559482861,28.6562159559215,28.671774980613,27774.0223804928,0.0,1.0
2025-01-10,31.89,31.93,31.8201,31.93,67808,28.680768636504,28.7167432600682,28.6179029818257,28.7167432600682,75395.3684925922,0.0,1.0
2025-01-13,31.87,31.89,31.8394,31.88,26010,28.662781324722,28.680768636504,28.6352607376954,28.671774980613,28920.3860089122,0.0,1.0
2025-01-14,31.89,31.8981,31.83,31.8664,24481,28.680768636504,28.6880534977758,28.6268067011578,28.6595436086012,27220.2987268044,0.0,1.0
2025-01-15,31.94,31.94,31.88,31.8873,17706,28.7257369159592,28.7257369159592,28.671774980613,28.6783403494135,19687.2108678893,0.0,1.0
2025-01-16,31.95,31.95,31.9,31.95,17918,28.7347305718502,28.7347305718502,28.6897622923951,28.7347305718502,19922.9325839173,0.0,1.0
2025-01-17,31.9153,31.95,31.91,31.95,49459,28.7035225859084,28.7347305718502,28.6987559482861,28.7347305718502,54993.2092124101,0.0,1.0
2025-01-21,31.92,31.96,31.92,31.92,41449,28.7077496041771,28.7437242277413,28.7077496041771,28.7077496041771,46086.9311681432,0.0,1.0
2025-01-22,31.95,31.98,31.915,31.98,70073,28.7347305718502,28.7617115395233,28.7032527762316,28.7617115395233,77913.8104114767,0.0,1.0
2025-01-23,31.94,31.95,31.9116,31.93,17414,28.7257369159592,28.7347305718502,28.7001949332287,28.7167432600682,19362.5375609073,0.0,1.0
2025-01-24,31.98,31.98,31.94,31.98,31032,28.7617115395233,28.7617115395233,28.7257369159592,28.7617115395233,34504.3221310483,0.0,1.0
2025-01-27,31.9614,31.99,31.9204,31.95,14059,28.744983339566,28.7707051954144,28.7081093504128,28.7347305718502,15632.1302152748,0.0,1.0
2025-01-28,31.9896,32.0,31.96,31.99,53924,28.7703454491787,28.7796988513054,28.7437242277413,28.7707051954144,59957.8198825292,0.0,1.0
2025-01-29,32.0,32.0,31.9701,31.99,23115,28.7796988513054,28.7796988513054,28.7528078201912,28.7707051954144,25701.4503112651,0.0,1.0
2025-01-30,32.03,32.04,31.97,32.0,58256,28.8066798189785,28.8156734748695,28.7527178836323,28.7796988513054,64774.5485326871,0.0,1.0
2025-01-31,32.02,32.07,31.995,32.07,36413,28.7976861630875,28.8426544425426,28.7752020233599,28.8426544425426,40487.4285175901,0.0,1.0
2025-02-03,31.99,32.01,31.94,32.01,69646,28.7707051954144,28.7886925071964,28.7257369159592,28.7886925071964,77439.0312947597,0.0,1.0
2025-02-04,31.68,31.73,31.6201,31.73,46014,28.7885953757128,28.8340319214447,28.734162393926,28.8340319214447,50635.4513297927,0.329892,1.0
2025-02-05,31.72,31.81,31.64,31.67,82331,28.8249446122983,28.9067303946157,28.7522461391273,28.7795080665664,90599.977038144,0.0,1.0
2025-02-06,31.71,31.745,31.659,31.659,86420,28.8158573031519,28.8476628851643,28.7695120265054,28.7695120265054,95099.6588847022,0.0,1.0
2025-02-07,31.6862,31.7689,31.67,31.75,42108,28.7942295073836,28.8693815540241,28.7795080665664,28.8522065397374,46337.149228385,0.0,1.0
2025-02-10,31.71,31.7282,31.65,31.65,24732,28.8158573031519,28.8323962057983,28.7613334482737,28.7613334482737,27215.9773609865,0.0,1.0
2025-02-11,31.7134,31.75,31.68,31.6816,21084,28.8189469882617,28.8522065397374,28.7885953757128,28.7900493451762,23201.587687168,0.0,1.0
2025-02-12,31.74,31.765,31.6824,31.71,37955,28.8431192305911,28.865837503457,28.7907763299079,28.8158573031519,41767.0394928126,0.0,1.0
2025-02-13,31.75,31.76,31.7116,31.76,41709,28.8522065397374,28.8612938488838,28.8173112726154,28.8612938488838,45898.0753578112,0.0,1.0
2025-02-14,31.77,31.84,31.7301,31.78,27556,28.8703811580302,28.9339923220548,28.8341227945362,28.8794684671766,30323.6079637451,0.0,1.0
2025-02-18,31.762,31.78,31.74,31.78,26088,28.8631113107131,28.8794684671766,28.8431192305911,28.8794684671766,28708.1682594782,0.0,1.0
2025-02-19,31.78,31.81,31.72,31.81,35818,28.8794684671766,28.9067303946157,28.8249446122983,28.9067303946157,39415.4082611925,0.0,1.0
2025-02-20,31.75,31.795,31.74,31.78,49070,28.8522065397374,28.8930994308961,28.8431192305911,28.8794684671766,53998.3830302284,0.0,1.0
2025-02-21,31.7302,31.78,31.7201,31.769,18624,28.8342136676276,28.8794684671766,28.8250354853898,28.8694724271155,20494.5157031786,0.0,1.0
2025-02-24,31.765,31.78,31.72,31.77,33563,28.865837503457,28.8794684671766,28.8249446122983,28.8703811580302,36933.9256092022,0.0,1.0
2025-02-25,31.81,31.85,31.75,31.78,28069,28.9067303946157,28.9430796312012,28.8522065397374,28.8794684671766,30888.1315116258,0.0,1.0
2025-02-26,31.8299,31.83,31.808,31.82,22024,28.924814139817,28.9249050129084,28.9049129327864,28.9158177037621,24235.9973070664,0.0,1.0
2025-02-27,31.77,31.84,31.7579,31.78,25703,28.8703811580302,28.9339923220548,28.8593855139631,28.8794684671766,28284.5004896262,0.0,1.0
2025-02-28,31.85,31.85,31.775,31.83,29434,28.9430796312012,28.9430796312012,28.8749248126034,28.9249050129084,32390.2263320102,0.0,1.0
2025-03-03,31.81,31.93,31.74,31.93,30671,28.9067303946157,29.0157781043722,28.8431192305911,29.0157781043722,33751.4653743658,0.0,1.0
2025-03-04,31.6,31.63,31.5026,31.63,51515,28.9064841285378,28.9339269932168,28.8173862945467,28.9339269932168,56315.1849516313,0.209729,1.0
2025-03-05,31.61,31.635,31.54,31.61,141884,28.9156317500975,28.9385008039966,28.8515983991798,28.9156317500975,155104.798634907,0.0,1.0
2025-03-06,31.53,31.695,31.5,31.6,107311,28.8424507776202,28.9933865333546,28.8150079129412,28.9064841285378,117310.274916908,0.0,1.0
2025-03-07,31.59,31.59,31.5063,31.55,30378,28.8973365069782,28.8973365069782,28.8207709145238,28.8607460207395,33208.6322131544,0.0,1.0
2025-03-10,31.46,31.57,31.44,31.48,175822,28.7784174267025,28.8790412638588,28.7601221835832,28.7967126698219,192205.152840255,0.0,1.0
2025-03-11,31.38,31.46,31.3,31.4594,160746,28.7052364542252,28.7784174267025,28.6320554817479,28.7778685694089,175724.366111519,0.0,1.0
2025-03-12,31.41,31.4695,31.34,31.34,69668,28.7326793189042,28.7871076671842,28.6686459679866,28.6686459679866,76159.6875708094,0.0,1.0
2025-03-13,31.22,31.38,31.2119,31.28,18561,28.5588745092706,28.7052364542252,28.5514649358073,28.6137602386286,20290.5201958115,0.0,1.0
2025-03-14,31.36,31.4215,31.22,31.22,82561,28.6869412111059,28.7431990836978,28.5588745092706,28.5588745092706,90254.0616284892,0.0,1.0
2025-03-17,31.44,31.5199,31.3461,31.35,30190,28.7601221835832,28.8332116798449,28.674226017138,28.6777935895462,33003.114310196,0.0,1.0
2025-03-18,31.38,31.48,31.33,31.33,27624,28.7052364542252,28.7967126698219,28.6594983464269,28.6594983464269,30198.0135708796,0.0,1.0
2025-03-19,31.5715,31.633,31.4101,31.47,39723,28.8804134070928,28.9366712796847,28.7327707951198,28.7875650482622,43424.4024426603,0.0,1.0
2025-03-20,31.5408,31.6287,31.51,31.6,19317,28.8523302089046,28.932737802414,28.8241555345008,28.9064841285378,21116.964528985,0.0,1.0
2025-03-21,31.52,31.59,31.48,31.59,25841,28.8333031560605,28.8973365069782,28.7967126698219,28.8973365069782,28248.8730337786,0.0,1.0
2025-03-24,31.6018,31.607,31.52,31.56,25721,28.9081307004186,28.9128874636296,28.8333031560605,28.8698936422992,28117.6913935923,0.0,1.0
2025-03-25,31.5898,31.68,31.56,31.68,20235,28.897153554547,28.9796651010151,28.8698936422992,28.9796651010151,22120.5040764099,0.0,1.0
2025-03-26,31.55,31.65,31.3528,31.65,19161,28.8607460207395,28.9522222363361,28.6803549235829,28.9522222363361,20946.4283967428,0.0,1.0
2025-03-27,31.52,31.545,31.472,31.545,37323,28.8333031560605,28.8561722099597,28.7893945725741,28.8561722099597,40800.7696389349,0.0,1.0
2025-03-28,31.4573,31.51,31.35,31.51,116092,28.7759475688814,28.8241555345008,28.6777935895462,28.8241555345008,126909.491437538,0.0,1.0
2025-03-31,31.45,31.4695,31.31,31.31,35557,28.7692698051429,28.7871076671842,28.6412031033076,28.6412031033076,38870.2131675269,0.0,1.0
2025-04-01,31.56,31.56,31.4535,31.48,25556,28.8698936422992,28.8698936422992,28.7724714726887,28.7967126698219,27937.3166383361,0.0,1.0
2025-04-02,31.23,31.23,31.09,31.09,28706,28.8890679718504,28.8890679718504,28.7595620635552,28.7595620635552,31032.0977081552,0.350961,1.0
2025-04-03,30.97,31.13,30.87,30.9,50540,28.6485569993021,28.7965637516395,28.5560527790913,28.5838040451545,54635.3451602512,0.0,1.0
2025-04-04,30.42,30.74,30.35,30.48,157789,28.1397837881424,28.4357972928172,28.0750308339948,28.195286320269,170574.920409396,0.0,1.0
2025-04-07,30.22,30.61,29.9178,30.11,165311,27.9547753477207,28.3155418065431,27.6752275942435,27.8530207054888,178706.441309582,0.0,1.0
2025-04-08,30.22,30.63,30.0615,30.55,80886,27.9547753477207,28.3340426505852,27.8081561586865,28.2600392744166,87440.3349551261,0.0,1.0
2025-04-09,30.76,30.8986,29.66,29.78,67180,28.4542981368594,28.5825089860716,27.4367517145399,27.547756778793,72623.7136498944,0.0,1.0
2025-04-10,30.39,30.78,30.3273,30.78,71268,28.1120325220792,28.4727989809015,28.054032376007,28.4727989809015,77042.9714855713,0.0,1.0
2025-04-11,30.57,30.645,30.24,30.54,41659,28.2785401184587,28.3479182836169,27.9732761917629,28.2507888523955,45034.7020979601,0.0,1.0
2025-04-14,30.73,30.86,30.58,30.86,30836,28.4265468707961,28.5468023570702,28.2877905404798,28.5468023570702,33334.6953573704,0.0,1.0
2025-04-15,30.71,30.85,30.67,30.67,35169,28.4080460267539,28.5375519350491,28.3710443386696,28.3710443386696,38018.8059742951,0.0,1.0
2025-04-16,30.8,30.89,30.49,30.85,35946,28.4912998249437,28.5745536231335,28.20453674229,28.5375519350491,38858.7676519665,0.0,1.0
2025-04-17,30.88,30.99,30.7865,30.99,28750,28.5653032011124,28.6670578433443,28.4788117552152,28.6670578433443,31079.6631056038,0.0,1.0
2025-04-21,30.73,30.87,30.7232,30.87,55380,28.4265468707961,28.5560527790913,28.4202565838218,28.5560527790913,59867.5388795945,0.0,1.0
2025-04-22,30.9,30.99,30.85,30.99,53912,28.5838040451545,28.6670578433443,28.5375519350491,28.6670578433443,58280.5842556284,0.0,1.0
2025-04-23,30.97,31.07,30.9224,31.07,27022,28.6485569993021,28.741061219513,28.6045249904818,28.741061219513,29211.6402239871,0.0,1.0
2025-04-24,31.0,31.05,30.95,30.97,22413,28.6763082653654,28.7225603754708,28.63005615526,28.6485569993021,24229.1648412487,0.0,1.0
2025-04-25,31.01,31.17,30.9801,31.03,22675,28.6855586873865,28.8335654397239,28.6578999255434,28.7040595314287,24512.3951624197,0.0,1.0
2025-04-28,31.03,31.08,31.0,31.04,14060,28.7040595314287,28.7503116415341,28.6763082653654,28.7133099534497,15199.3065483405,0.0,1.0
2025-04-29,31.12,31.12,31.0461,31.11,10948,28.7873133296184,28.7873133296184,28.7189527108826,28.7780629075973,11835.135710614,0.0,1.0
2025-04-30,31.08,31.1439,31.02,31.065,21655,28.7503116415341,28.8094218382488,28.6948091094076,28.7364360085025,23409.7427670209,0.0,1.0
2025-05-01,31.09,31.1843,31.02,31.12,27237,28.7595620635552,28.846793543214,28.6948091094076,28.7873133296184,29444.0620524289,0.0,1.0
2025-05-02,30.59,30.59,30.5125,30.59,43981,28.8153254575827,28.8153254575827,28.7423216091694,28.8153254575827,46689.6961472967,0.560282,1.0
2025-05-05,30.53,30.59,30.53,30.53,69617,28.7588063491337,28.8153254575827,28.7588063491337,28.7588063491337,73904.5628040826,0.0,1.0
2025-05-06,30.59,30.601,30.53,30.53,50569,28.8153254575827,28.8256872941317,28.7588063491337,28.7588063491337,53683.4370403731,0.0,1.0
2025-05-07,30.6,30.65,30.53,30.65,22308,28.8247453089909,28.8718445660317,28.7588063491337,28.8718445660317,23681.9022226392,0.0,1.0
2025-05-08,30.595,30.62,30.55,30.61,13786,28.8200353832868,28.8435850118072,28.77764605195,28.834165160399,14635.0503873635,0.0,1.0
2025-05-09,30.56,30.735,30.54,30.54,17227,28.7870659033582,28.9519133030011,28.7682262005419,28.7682262005419,18287.9742509147,0.0,1.0
2025-05-12,30.57,30.71,30.57,30.68,39633,28.7964857547664,28.9283636744807,28.7964857547664,28.9001041202562,42073.912084896,0.0,1.0
2025-05-13,30.57,30.6499,30.57,30.6294,27087,28.7964857547664,28.8717503675176,28.7964857547664,28.8524396721309,28755.2306573708,0.0,1.0
2025-05-14,30.64,30.65,30.59,30.65,27092,28.8624247146235,28.8718445660317,28.8153254575827,28.8718445660317,28760.538596725,0.0,1.0
2025-05-15,30.58,30.65,30.58,30.59,39369,28.8059056061745,28.8718445660317,28.8059056061745,28.8153254575827,41793.652886995,0.0,1.0
2025-05-16,30.59,30.6499,30.58,30.58,10516,28.8153254575827,28.8717503675176,28.8059056061745,28.8059056061745,11163.6580497254,0.0,1.0
2025-05-19,30.59,30.63,30.55,30.6,32239,28.8153254575827,28.8530048632154,28.77764605195,28.8247453089909,34224.5313679248,0.0,1.0
2025-05-20,30.62,30.65,30.57,30.62,16588,28.8435850118072,28.8718445660317,28.7964857547664,28.8435850118072,17609.6196014497,0.0,1.0
2025-05-21,30.5078,30.61,30.48,30.58,50593,28.7378942790076,28.834165160399,28.7117070920928,28.8059056061745,53708.9151492731,0.0,1.0
2025-05-22,30.5503,30.5698,30.47,30.47,24539,28.7779286474923,28.7962973577382,28.7022872406847,28.7022872406847,26050.3047624773,0.0,1.0
2025-05-23,30.52,30.56,30.49,30.49,26463,28.7493864977255,28.7870659033582,28.721126943501,28.721126943501,28092.7998259684,0.0,1.0
2025-05-27,30.66,30.67,30.55,30.55,36821,28.8812644174399,28.890684268848,28.77764605195,28.77764605195,39088.7269921014,0.0,1.0
2025-05-28,30.67,30.68,30.6,30.6,21133,28.890684268848,28.9001041202562,28.8247453089909,28.8247453089909,22434.5364744054,0.0,1.0
2025-05-29,30.7,30.73,30.65,30.73,25403,28.9189438230725,28.947203377297,28.8718445660317,28.947203377297,26967.5166828808,0.0,1.0
2025-05-30,30.68,30.74,30.64,30.74,33093,28.9001041202562,28.9566232287052,28.8624247146235,28.9566232287052,35131.1274096198,0.0,1.0
2025-06-02,30.75,30.75,30.67,30.74,38750,28.9660430801134,28.9660430801134,28.890684268848,28.9566232287052,41136.5299949466,0.0,1.0
2025-06-03,30.34,30.39,30.3196,30.39,60841,28.9440637408227,28.9917632525907,28.9246023400213,28.9917632525907,63775.2858938229,0.386667,1.0
2025-06-04,30.38,30.39,30.32,30.32,18976,28.9822233502371,28.9917632525907,28.9249839361155,28.9249839361155,19891.1889206486,0.0,1.0
2025-06-05,30.37,30.515,30.34,30.37,42679,28.9726834478835,29.1110120320107,28.9440637408227,28.9726834478835,44737.3551825655,0.0,1.0
2025-06-06,30.4,30.525,30.35,30.45,43190,29.0013031549443,29.1205519343643,28.9536036431763,29.0490026667123,45273.0000781416,0.0,1.0
2025-06-09,30.41,30.43,30.37,30.42,28491,29.0108430572979,29.0299228620051,28.9726834478835,29.0203829596515,29865.0855574515,0.0,1.0
2025-06-10,30.39,30.4399,30.35,30.35,15612,28.9917632525907,29.0393673653351,28.9536036431763,28.9536036431763,16364.9473771694,0.0,1.0
2025-06-11,30.435,30.44,30.36,30.44,39632,29.0346928131819,29.0394627643587,28.9631435455299,29.0394627643587,41543.4021555199,0.0,1.0
2025-06-12,30.44,30.45,30.3901,30.42,16999,29.0394627643587,29.0490026667123,28.9918586516142,29.0203829596515,17818.8406651616,0.0,1.0
2025-06-13,30.44,30.45,30.37,30.37,38161,29.0394627643587,29.0490026667123,28.9726834478835,28.9726834478835,40001.4576518166,0.0,1.0
2025-06-16,30.45,30.47,30.422,30.44,48805,29.0490026667123,29.0680824714195,29.0222909401222,29.0394627643587,51158.8045569275,0.0,1.0
2025-06-17,30.38,30.44,30.37,30.39,68936,28.9822233502371,29.0394627643587,28.9726834478835,28.9917632525907,72260.6976936042,0.0,1.0
2025-06-18,30.48,30.48,30.39,30.48,28020,29.0776223737731,29.0776223737731,28.9917632525907,29.0776223737731,29371.3698122141,0.0,1.0
2025-06-20,30.5,30.54,30.45,30.54,24825,29.0967021784803,29.1348617878947,29.0490026667123,29.1348617878947,26022.2789289156,0.0,1.0
2025-06-23,30.51,30.5201,30.48,30.5,18488,29.1062420808339,29.115877382211,29.0776223737731,29.0967021784803,19379.6532865173,0.0,1.0
2025-06-24,30.58,30.58,30.5036,30.58,183791,29.1730213973091,29.1730213973091,29.1001365433276,29.1730213973091,192655.011747203,0.0,1.0
2025-06-25,30.57,30.5999,30.53,30.59,40510,29.1634814949555,29.1920058029927,29.1253218855411,29.1825612996627,42463.747005453,0.0,1.0
2025-06-26,30.59,30.59,30.53,30.53,20517,29.1825612996627,29.1825612996627,29.1253218855411,29.1253218855411,21506.5094374446,0.0,1.0
2025-06-27,30.53,30.615,30.53,30.53,22007,29.1253218855411,29.2064110555467,29.1253218855411,29.1253218855411,23068.3702875587,0.0,1.0
2025-06-30,30.61,30.68,30.55,30.67,36346,29.2016411043699,29.2684204208451,29.1444016902483,29.2588805184915,38098.922455201,0.0,1.0
2025-07-01,30.59,30.62,30.55,30.55,32314,29.1825612996627,29.2111810067235,29.1444016902483,29.1444016902483,33872.4641010666,0.0,1.0
2025-07-02,30.22,30.23,30.17,30.22,52278,29.2290530597927,29.2387251488264,29.1806926146243,29.2290530597927,54050.3709363482,0.418734,1.0
2025-07-03,30.22,30.23,30.1927,30.23,35243,29.2290530597927,29.2387251488264,29.2026482567308,29.2387251488264,36437.8366217093,0.0,1.0
2025-07-07,30.22,30.23,30.1904,30.22,43550,29.2290530597927,29.2387251488264,29.200423676253,29.2290530597927,45026.4672381875,0.0,1.0
2025-07-08,30.2,30.26,30.2,30.26,50334,29.2097088817254,29.2677414159275,29.2097088817254,29.2677414159275,52040.4638798375,0.0,1.0
2025-07-09,30.21,30.24,30.19,30.19,33215,29.219380970759,29.2483972378601,29.2000367926917,29.2000367926917,34341.0817294236,0.0,1.0
2025-07-10,30.23,30.24,30.18,30.18,34409,29.2387251488264,29.2483972378601,29.190364703658,29.190364703658,35575.5616807989,0.0,1.0
2025-07-11,30.23,30.24,30.17,30.17,32840,29.2387251488264,29.2483972378601,29.1806926146243,29.1806926146243,33953.3681768559,0.0,1.0
2025-07-14,30.235,30.25,30.19,30.25,41392,29.2435611933432,29.2580693268938,29.2000367926917,29.2580693268938,42795.3049810117,0.0,1.0
2025-07-15,30.24,30.25,30.24,30.24,26509,29.2483972378601,29.2580693268938,29.2483972378601,29.2483972378601,27407.7295067075,0.0,1.0
2025-07-16,30.25,30.26,30.19,30.19,33878,29.2580693268938,29.2677414159275,29.2000367926917,29.2000367926917,35026.5592903631,0.0,1.0
2025-07-17,30.26,30.28,30.21,30.28,55209,29.2677414159275,29.2870855939948,29.219380970759,29.2870855939948,57080.7400632167,0.0,1.0
2025-07-18,30.22,30.3,30.21,30.3,18419,29.2290530597927,29.3064297720622,29.219380970759,29.3064297720622,19043.4557993152,0.0,1.0
2025-07-21,30.28,30.29,30.2293,30.28,57902,29.2870855939948,29.2967576830285,29.238048102594,29.2870855939948,59865.0403220559,0.0,1.0
2025-07-22,30.2836,30.3,30.24,30.265,40293,29.2905675460469,29.3064297720622,29.2483972378601,29.2725774604443,41659.0457962868,0.0,1.0
2025-07-23,30.305,30.32,30.27,30.28,25539,29.311265816579,29.3257739501296,29.2774135049611,29.2870855939948,26404.8437840659,0.0,1.0
2025-07-24,30.32,30.33,30.2765,30.31,24018,29.3257739501296,29.3354460391632,29.283700362833,29.3161018610959,24832.2776148515,0.0,1.0
2025-07-25,30.32,30.37,30.27,30.33,17398,29.3257739501296,29.374134395298,29.2774135049611,29.3354460391632,17987.8410335243,0.0,1.0
2025-07-28,30.28,30.35,30.27,30.27,31864,29.2870855939948,29.3547902172306,29.2774135049611,29.2774135049611,32944.2790373733,0.0,1.0
2025-07-29,30.34,30.385,30.28,30.33,20901,29.3451181281969,29.3886425288485,29.2870855939948,29.3354460391632,21609.6025659095,0.0,1.0
2025-07-30,30.31,30.3865,30.29,30.37,49696,29.3161018610959,29.3900933422036,29.2967576830285,29.374134395298,51380.8338890692,0.0,1.0
2025-07-31,30.319,30.38,30.28,30.38,430435,29.3248067412262,29.3838064843317,29.2870855939948,29.3838064843317,445027.954665194,0.0,1.0
2025-08-01,30.32,30.37,30.27,30.37,34138,29.3257739501296,29.374134395298,29.2774135049611,29.374134395298,35295.3740201433,0.0,1.0
2025-08-04,30.08,30.09,30.0201,30.09,34826,29.3816728214908,29.391440664849,29.3231634397752,29.391440664849,35653.7249041101,0.297794,1.0
2025-08-05,30.065,30.1,30.03,30.1,36032,29.3670210564535,29.4012085082072,29.3328336046998,29.4012085082072,36888.3884380892,0.0,1.0
2025-08-06,30.06,30.0999,30.04,30.06,136396,29.3621371347744,29.4011108297737,29.342601448058,29.3621371347744,139637.783897691,0.0,1.0
2025-08-07,30.06,30.1198,30.05,30.07,101451,29.3621371347744,29.4205488380565,29.3523692914162,29.3719049781326,103862.230668089,0.0,1.0
2025-08-08,30.11,30.11,30.045,30.05,20976,29.4109763515655,29.4109763515655,29.3474853697371,29.3523692914162,21474.5458447313,0.0,1.0
2025-08-11,30.12,30.129,30.06,30.12,22740,29.4207441949237,29.429535253946,29.3621371347744,29.4207441949237,23280.47161085,0.0,1.0
2025-08-12,30.135,30.15,30.12,30.13,34598,29.435395959961,29.4500477249983,29.4207441949237,29.4305120382819,35420.3059275368,0.0,1.0
2025-08-13,30.1304,30.15,30.12,30.12,27105,29.4309027520162,29.4500477249983,29.4207441949237,29.4207441949237,27749.2164912968,0.0,1.0
2025-08-14,30.1457,30.16,30.122,30.135,17435,29.4458475523543,29.4598155683565,29.4226977635953,29.435395959961,17849.3853357594,0.0,1.0
2025-08-15,30.1362,30.17,30.1205,30.16,24312,29.436568101164,29.4695834117147,29.4212325870916,29.4598155683565,24889.8340282755,0.0,1.0
2025-08-18,30.15,30.17,30.12,30.14,45804,29.4500477249983,29.4695834117147,29.4207441949237,29.4402798816401,46892.6438726197,0.0,1.0
2025-08-19,30.1301,30.16,30.1146,30.1301,36974,29.4306097167154,29.4598155683565,29.4154695595102,29.4306097167154,37852.7773676152,0.0,1.0
2025-08-20,30.12,30.13,30.09,30.11,22169,29.4207441949237,29.4305120382819,29.391440664849,29.4109763515655,22695.9004019759,0.0,1.0
2025-08-21,30.0851,30.1,30.05,30.1,15701,29.3866544216035,29.4012085082072,29.3523692914162,29.4012085082072,16074.1725928741,0.0,1.0
2025-08-22,30.28,30.29,30.1185,30.17,22600,29.577029688655,29.5867975320132,29.4192790184199,29.4695834117147,23137.1441690945,0.0,1.0
2025-08-25,30.2412,30.28,30.2225,30.28,36292,29.5391304564251,29.577029688655,29.5208645893453,29.577029688655,37154.5679727779,0.0,1.0
2025-08-26,30.29,30.33,30.2275,30.2275,39631,29.5867975320132,29.625868905446,29.5257485110244,29.5257485110244,40572.9274586454,0.0,1.0
2025-08-27,30.29,30.32,30.27,30.29,53876,29.5867975320132,29.6161010620878,29.5672618452968,29.5867975320132,55156.4946572627,0.0,1.0
2025-08-28,30.3071,30.345,30.28,30.31,40168,29.6035005441557,29.6405206704833,29.577029688655,29.6063332187296,41122.6905745217,0.0,1.0
2025-08-29,30.29,30.34,30.26,30.34,34136,29.5867975320132,29.6356367488042,29.5574940019386,29.6356367488042,34947.3253697439,0.0,1.0
2025-09-02,30.24,30.29,30.15,30.15,20764,29.5379583152222,29.5867975320132,29.4500477249983,29.4500477249983,21257.5071472159,0.0,1.0
2025-09-03,30.15,30.175,30.09,30.1,41076,29.6059258996616,29.6304747602749,29.5470086341896,29.5568281784349,41830.8619766611,0.159583,1.0
2025-09-04,30.1918,30.2224,30.14,30.1849,36617,29.646971594607,29.6770193999978,29.5961063554163,29.6401961090778,37289.9180299786,0.0,1.0
2025-09-05,30.215,30.275,30.19,30.19,41407,29.6697529372562,29.7286702027282,29.6452040766429,29.6452040766429,42167.9448307432,0.0,1.0
2025-09-08,30.2,30.25,30.18,30.25,56823,29.6550236208882,29.7041213421149,29.6353845323976,29.7041213421149,57867.2477870244,0.0,1.0
2025-09-09,30.18,30.26,30.18,30.2,70191,29.6353845323976,29.7139408863602,29.6353845323976,29.6550236208882,71480.9142322479,0.0,1.0
2025-09-10,30.23,30.25,30.22,30.2474,25636,29.6844822536242,29.7041213421149,29.6746627093789,29.7015682606111,26107.1179675159,0.0,1.0
2025-09-11,30.24,30.3,30.2,30.2,20661,29.6943017978695,29.7532190633415,29.6550236208882,29.6550236208882,21040.6913842583,0.0,1.0
2025-09-12,30.27,30.3,30.2442,30.2796,29571,29.7237604306055,29.7532190633415,29.6984260064526,29.733187193081,30114.4322600021,0.0,1.0
2025-09-15,30.2917,30.33,30.27,30.32,76288,29.7450688416179,29.7826776960775,29.7237604306055,29.7728581518321,77689.9600368955,0.0,1.0
2025-09-16,30.31,30.32,30.26,30.26,30501,29.7630386075868,29.7728581518321,29.7139408863602,29.7139408863602,31061.5230584804,0.0,1.0
2025-09-17,30.34,30.34,30.28,30.33,30328,29.7924972403228,29.7924972403228,29.7335799748508,29.7826776960775,30885.3438024194,0.0,1.0
2025-09-18,30.368,30.41,30.32,30.34,59817,29.8199919642097,29.8612340500401,29.7728581518321,29.7924972403228,60916.269131803,0.0,1.0
2025-09-19,30.33,30.38,30.31,30.38,39278,29.7826776960775,29.8317754173041,29.7630386075868,29.8317754173041,39999.8197662697,0.0,1.0
2025-09-22,30.36,30.36,30.32,30.33,27795,29.8121363288135,29.8121363288135,29.7728581518321,29.7826776960775,28305.7943480693,0.0,1.0
2025-09-23,30.34,30.39,30.3085,30.39,38297,29.7924972403228,29.8415949615494,29.76156567595,29.8415949615494,39000.7917304555,0.0,1.0
2025-09-24,30.33,30.37,30.32,30.37,29515,29.7826776960775,29.8219558730588,29.7728581518321,29.8219558730588,30057.4031366528,0.0,1.0
2025-09-25,30.3,30.34,30.26,30.34,33253,29.7532190633415,29.7924972403228,29.7139408863602,29.7924972403228,33864.097120214,0.0,1.0
2025-09-26,30.329,30.4229,30.29,30.3,31620,29.7816957416529,29.8739012621166,29.7433995190962,29.7532190633415,32201.0871482624,0.0,1.0
2025-09-29,30.37,30.38,30.3298,30.38,28963,29.8219558730588,29.8317754173041,29.7824813051926,29.8317754173041,29495.2589207818,0.0,1.0
2025-09-30,30.37,30.4563,30.32,30.38,48337,29.8219558730588,29.906698539896,29.7728581518321,29.8317754173041,49225.2988452105,0.0,1.0
2025-10-01,30.42,30.42,30.331,30.4,40983,29.8710535942854,29.8710535942854,29.783659650502,29.8514145057948,41736.1528968133,0.0,1.0
2025-10-02,30.1259,30.15,30.09,30.15,73725,29.8453882514914,29.8692638487967,29.8098225277046,29.8692638487967,74417.9287863348,0.267963,1.0
2025-10-03,30.11,30.14,30.06,30.06,20224,29.829636301402,29.8593569619481,29.7801018671585,29.7801018671585,20414.0819501503,0.0,1.0
2025-10-06,30.15,30.18,30.1175,30.18,58546,29.8692638487967,29.8989845093428,29.8370664665385,29.8989845093428,59096.2639365855,0.0,1.0
2025-10-07,30.14,30.19,30.1304,30.19,52779,29.8593569619481,29.9088913961915,29.8498463505733,29.9088913961915,53275.0608804877,0.0,1.0
2025-10-08,30.12,30.223,30.0801,30.18,210871,29.8395431882507,29.9415841227922,29.8000147097244,29.8989845093428,212852.940808453,0.0,1.0
2025-10-09,30.05,30.15,29.9775,30.15,59862,29.7701949803099,29.8692638487967,29.6983700506569,29.8692638487967,60424.6327976611,0.0,1.0
2025-10-10,29.88,30.0525,29.87,30.035,27641,29.6017779038821,29.772671702022,29.5918710170335,29.7553346500368,27900.7930767458,0.0,1.0
2025-10-13,30.06,30.06,29.93,30.03,38054,29.7801018671585,29.7801018671585,29.6513123381256,29.7503812066125,38411.663099833,0.0,1.0
2025-10-14,30.09,30.14,29.9403,29.99,42087,29.8098225277046,29.8593569619481,29.6615164315797,29.7107536592177,42482.5685836619,0.0,1.0
2025-10-15,30.18,30.19,30.1101,30.1529,42157,29.8989845093428,29.9088913961915,29.8297353702705,29.8721368459829,42553.2265018042,0.0,1.0
2025-10-16,30.07,30.17,30.07,30.16,63185,29.7900087540072,29.8890776224941,29.7900087540072,29.8791707356454,63778.8651117608,0.0,1.0
2025-10-17,30.14,30.17,29.97,29.97,53144,29.8593569619481,29.8890776224941,29.6909398855203,29.6909398855203,53643.4914536584,0.0,1.0
2025-10-20,30.18,30.24,30.1,30.1,43138,29.8989845093428,29.9584258304349,29.8197294145533,29.8197294145533,43543.4467546275,0.0,1.0
2025-10-21,30.22,30.26,30.1701,30.26,25727,29.9386120567376,29.9782396041323,29.8891766913626,29.9782396041323,25968.8037149682,0.0,1.0
2025-10-22,30.19,30.24,30.145,30.24,32465,29.9088913961915,29.9584258304349,29.8643104053724,29.9584258304349,32770.133035583,0.0,1.0
2025-10-23,30.195,30.24,30.12,30.19,111788,29.9138448396158,29.9584258304349,29.8395431882507,29.9088913961915,112838.676475643,0.0,1.0
2025-10-24,30.27,30.29,30.2,30.2,29285,29.988146490981,30.0079602646784,29.9187982830402,29.9187982830402,29560.24475426,0.0,1.0
2025-10-27,30.29,30.35,30.27,30.27,41804,30.0079602646784,30.0674015857705,29.988146490981,29.988146490981,42196.9087146007,0.0,1.0
2025-10-28,30.28,30.34,30.28,30.29,30928,29.9980533778297,30.0574946989218,29.9980533778297,30.0079602646784,31218.6870329435,0.0,1.0
2025-10-29,30.22,30.39,30.12,30.12,26486,29.9386120567376,30.1070291331653,29.8395431882507,29.8395431882507,26734.9374273972,0.0,1.0
2025-10-30,30.257,30.29,30.2244,30.225,73713,29.9752675380777,30.0079602646784,29.942971086951,29.9435655001619,74405.8160003676,0.0,1.0
2025-10-31,30.245,30.34,30.2425,30.252,77874,29.9633792738593,30.0574946989218,29.9609025521471,29.9703140946534,78605.9245345138,0.0,1.0
2025-11-03,30.21,30.24,30.07,30.07,44872,29.9287051698889,29.9584258304349,29.7900087540072,29.7900087540072,45293.7443268961,0.0,1.0
2025-11-04,29.93,29.94,29.86,29.89,82553,29.93,29.94,29.86,29.89,82553,0.281307,1.0
2025-11-05,29.95,29.96,29.9,29.95,33863,29.95,29.96,29.9,29.95,33863,0.0,1.0
2025-11-06,29.97,30.0,29.9054,30.0,64308,29.97,30.0,29.9054,30.0,64308,0.0,1.0
2025-11-07,29.99,29.99,29.901,29.97,36327,29.99,29.99,29.901,29.97,36327,0.0,1.0
2025-11-10,30.06,30.08,30.0,30.06,59759,30.06,30.08,30.0,30.06,59759,0.0,1.0
2025-11-11,30.1,30.1,30.03,30.0686,37590,30.1,30.1,30.03,30.0686,37590,0.0,1.0
2025-11-12,30.07,30.12,30.04,30.12,32987,30.07,30.12,30.04,30.12,32987,0.0,1.0
2025-11-13,29.93,30.02,29.93,30.0,38672,29.93,30.02,29.93,30.0,38672,0.0,1.0
2025-11-14,29.9532,30.0,29.9,29.92,67982,29.9532,30.0,29.9,29.92,67982,0.0,1.0
2025-11-17,29.91,30.06,29.8649,29.98,39470,29.91,30.06,29.8649,29.98,39470,0.0,1.0
2025-11-18,29.895,29.9296,29.85,29.85,31025,29.895,29.9296,29.85,29.85,31025,0.0,1.0
2025-11-19,29.93,30.0,29.9,29.92,52448,29.93,30.0,29.9,29.92,52448,0.0,1.0
2025-11-20,29.93,30.05,29.8905,29.97,45628,29.93,30.05,29.8905,29.97,45628,0.0,1.0
2025-11-21,29.94,29.99,29.87,29.91,74025,29.94,29.99,29.87,29.91,74025,0.0,1.0
2025-11-24,30.01,30.03,29.94,29.94,32310,30.01,30.03,29.94,29.94,32310,0.0,1.0
2025-11-25,30.055,30.06,29.99,29.99,40899,30.055,30.06,29.99,29.99,40899,0.0,1.0
2025-11-26,30.0798,30.1,30.0,30.04,32364,30.0798,30.1,30.0,30.04,32364,0.0,1.0