date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-07-13,25.2854,25.2854,25.23,25.23,198899,24.9830940897525,24.9830940897525,24.9283564382788,24.9283564382788,201305.761269293,0.0,1.0
2023-07-14,25.3234,25.3584,25.32,25.3584,1265,25.0206397712687,25.0552213200337,25.0172804208173,25.0552213200337,1280.30703022969,0.0,1.0
2023-07-17,25.3446,25.3446,25.3446,25.3446,1,25.0415863093778,25.0415863093778,25.0415863093778,25.0415863093778,1.01210041915391,0.0,1.0
2023-07-18,25.5269,25.5269,25.3,25.3,5627,25.2217067762307,25.2217067762307,24.9975195358087,24.9975195358087,5695.08905857903,0.0,1.0
2023-07-19,25.5709,25.6599,25.5709,25.6599,605,25.2651807232495,25.3531166615375,25.2651807232495,25.3531166615375,612.320753588113,0.0,1.0
2023-07-20,25.2532,25.43,25.2204,25.43,2029,24.9512790648887,25.1259652883643,24.9188712134747,25.1259652883643,2053.55175046328,0.0,1.0
2023-07-21,25.3531,25.39,25.3531,25.39,281,25.0499846855064,25.0864435183472,25.0499846855064,25.0864435183472,284.400217782248,0.0,1.0
2023-07-24,25.436,25.48,25.436,25.47,1283,25.1318935538668,25.1753675008856,25.1318935538668,25.1654870583813,1298.52483777446,0.0,1.0
2023-07-25,25.5532,25.61,25.5532,25.61,721,25.2476923400169,25.3038132534412,25.2476923400169,25.3038132534412,729.724402209967,0.0,1.0
2023-07-26,25.5562,25.5562,25.5562,25.5562,140,25.2506564727682,25.2506564727682,25.2506564727682,25.2506564727682,141.694058681547,0.0,1.0
2023-07-27,25.248,25.281,25.248,25.281,322,24.9461412347865,24.9787466950506,24.9461412347865,24.9787466950506,325.896334967558,0.0,1.0
2023-07-28,25.5603,25.5603,25.55,25.55,1816,25.2547074541949,25.2547074541949,25.2445305984155,25.2445305984155,1837.9743611835,0.0,1.0
2023-07-31,25.6435,25.6435,25.61,25.63,1307,25.3369127358305,25.3369127358305,25.3038132534412,25.3235741384497,1322.81524783416,0.0,1.0
2023-08-01,25.6275,25.63,25.6,25.61,8516,25.3211040278236,25.3235741384497,25.2939328109369,25.3038132534412,8619.04716951469,0.0,1.0
2023-08-02,25.1525,25.2199,25.1525,25.2199,480,24.8517830088707,24.9183771913495,24.8517830088707,24.9183771913495,485.808201193876,0.0,1.0
2023-08-03,25.1045,25.11,25.1,25.1,612,24.8043568848502,24.8097911282275,24.7999106857233,24.7999106857233,619.405456522191,0.0,1.0
2023-08-04,25.2883,25.63,25.2883,25.63,1202,24.9859594180787,25.3235741384497,24.9859594180787,25.3235741384497,1216.544703823,0.0,1.0
2023-08-07,25.5916,25.5916,25.53,25.57,821,25.2856332392333,25.2856332392333,25.224769713407,25.2642914834241,830.934444125358,0.0,1.0
2023-08-08,25.4065,25.4065,25.34,25.35,650,25.1027462484792,25.1027462484792,25.0370413058258,25.0469217483301,657.86527245004,0.0,1.0
2023-08-09,25.2402,25.33,25.15,25.3122,1258,24.9384344896332,25.0271608633215,24.8493128982446,25.0095736756639,1273.22232729561,0.0,1.0
2023-08-10,25.3932,25.45,25.3932,25.45,125,25.0896052599485,25.1457261733728,25.0896052599485,25.1457261733728,126.512552394239,0.0,1.0
2023-08-11,25.2961,25.2961,25.28,25.28,1002,24.9936661632321,24.9936661632321,24.9777586508002,24.9777586508002,1014.12461999221,0.0,1.0
2023-08-14,25.4785,25.4785,25.4362,25.45,258,25.17388543451,25.17388543451,25.1320911627169,25.1457261733728,261.121908141708,0.0,1.0
2023-08-15,25.22,25.28,25.185,25.2799,7000,24.9184759957745,24.9777586508002,24.8838944470096,24.9776598463751,7084.70293407737,0.0,1.0
2023-08-16,25.1063,25.2787,25.1063,25.2787,2980,24.806135364501,24.9764741932746,24.806135364501,24.9764741932746,3016.05924907864,0.0,1.0
2023-08-17,25.1,25.11,25.02,25.1094,2317,24.7999106857233,24.8097911282275,24.7208671456891,24.8091983016773,2345.0366711796,0.0,1.0
2023-08-18,24.85,24.85,24.76,24.76,4394,24.5528996231165,24.5528996231165,24.463975640578,24.463975640578,4447.16924176227,0.0,1.0
2023-08-21,24.96,24.99,24.78,24.78,6183,24.6615844906635,24.6912258181763,24.4837365255866,24.4837365255866,6257.8168916286,0.0,1.0
2023-08-22,24.89,25.01,24.89,24.93,3602,24.5924213931336,24.7109867031848,24.5924213931336,24.6319431631506,3645.58570979237,0.0,1.0
2023-08-23,25.286,25.3399,25.1,25.1,2012,24.9836869163027,25.0369425014008,24.7999106857233,24.7999106857233,2036.34604333767,0.0,1.0
2023-08-24,24.91,25.05,24.91,25.05,942,24.6121822781421,24.7505084732019,24.6121822781421,24.7505084732019,953.398594842981,0.0,1.0
2023-08-25,25.17,25.2231,25.01,25.01,3866,24.8690737832532,24.9215389329509,24.7109867031848,24.7109867031848,3912.780220449,0.0,1.0
2023-08-28,25.3285,25.3899,25.3285,25.3899,200,25.0256787969459,25.0863447139221,25.0256787969459,25.0863447139221,202.420083830781,0.0,1.0
2023-08-29,25.7187,25.75,25.54,25.54,2408,25.4112136634626,25.442139448501,25.2346501559113,25.2346501559113,2437.13780932261,0.0,1.0
2023-08-30,25.8302,25.8302,25.8302,25.8302,2408,25.5213805973852,25.5213805973852,25.5213805973852,25.5213805973852,2437.13780932261,0.0,1.0
2023-08-31,25.9068,25.9415,25.9068,25.9415,525,25.597064786968,25.6313499224578,25.597064786968,25.6313499224578,531.352720055801,0.0,1.0
2023-09-01,26.0337,26.0337,25.95,25.95,2461,25.7224476023472,25.7224476023472,25.6397482985864,25.6397482985864,2490.77913153776,0.0,1.0
2023-09-05,25.8958,25.98,25.88,25.91,4543,25.5861963002133,25.6693896260992,25.5705852010565,25.6002265285693,4597.97220421619,0.0,1.0
2023-09-06,25.7413,25.7413,25.71,25.71,1619,25.4335434635223,25.4335434635223,25.4026176784839,25.4026176784839,1638.59057861017,0.0,1.0
2023-09-07,25.83,25.83,25.7634,25.7634,790,25.5211829885351,25.5211829885351,25.4553792414567,25.4553792414567,799.559331131589,0.0,1.0
2023-09-08,25.8615,25.95,25.8615,25.95,1700,25.5523063824236,25.6397482985864,25.5523063824236,25.6397482985864,1720.57071256164,0.0,1.0
2023-09-11,26.0748,26.0748,25.91,25.915,437,25.7630562210397,25.7630562210397,25.6002265285693,25.6051667498215,442.287883170258,0.0,1.0
2023-09-12,25.8975,25.94,25.84,25.85,5294,25.587875975439,25.6298678560821,25.5310634310394,25.5409438735437,5358.05961900078,0.0,1.0
2023-09-13,26.0356,26.0356,25.89,25.98,2695,25.724324886423,25.724324886423,25.5804656435608,25.6693896260992,2727.61062961978,0.0,1.0
2023-09-14,26.1742,26.18,26.1742,26.18,143,25.8612678195322,25.8669984761847,25.8612678195322,25.8669984761847,144.730359939009,0.0,1.0
2023-09-15,25.8337,26.06,25.8337,26.06,1355,25.5248387522617,25.7484331661334,25.5248387522617,25.7484331661334,1371.39606795355,0.0,1.0
2023-09-18,25.8624,25.94,25.8624,25.8897,331,25.553195622249,25.6298678560821,25.553195622249,25.5801692302857,335.005238739943,0.0,1.0
2023-09-19,25.7844,25.81,25.775,25.81,2527,25.4761281707157,25.5014221035266,25.4668405547616,25.5014221035266,2557.57775920192,0.0,1.0
2023-09-20,25.5048,25.94,25.5048,25.9,4959,25.1998709982962,25.6298678560821,25.1998709982962,25.5903460860651,5019.00597858423,0.0,1.0
2023-09-21,24.8637,25.12,24.8637,25.11,6031,24.5664358293473,24.8196715707318,24.5664358293473,24.8097911282275,6103.97762791722,0.0,1.0
2023-09-22,24.805,26.51,24.805,26.51,1400,24.5084376318472,26.1930530788257,24.5084376318472,26.1930530788257,1416.94058681547,0.0,1.0
2023-09-25,24.8226,24.8226,24.8,24.8,247,24.5258272106548,24.5258272106548,24.5034974105951,24.5034974105951,249.988803531015,0.0,1.0
2023-09-26,24.3561,24.76,24.33,24.76,1757,24.0649045678305,24.463975640578,24.0391166128943,24.463975640578,1778.26043645341,0.0,1.0
2023-09-27,24.3794,24.4,24.3794,24.4,211,24.0879259988654,24.1082797104242,24.0879259988654,24.1082797104242,213.553188441475,0.0,1.0
2023-09-28,24.5497,24.5497,24.5497,24.5497,82,24.2561899347132,24.2561899347132,24.2561899347132,24.2561899347132,82.9922343706204,0.0,1.0
2023-09-29,24.5,24.82,24.49,24.82,3947,24.2070841354669,24.5232582956037,24.1972036929627,24.5232582956037,3994.76035440048,0.0,1.0
2023-10-02,24.5544,24.5544,24.44,24.44,521460,24.2608337426902,24.2608337426902,24.1478014804413,24.1478014804413,527769.884571996,0.0,1.0
2023-10-03,24.1669,24.45,24.13,24.39,14816,23.8779665956496,24.1576819229456,23.8415077628089,24.0983992679199,14995.2798101843,0.0,1.0
2023-10-04,24.533,24.533,24.3857,24.4315,2118,24.239689595731,24.239689595731,24.0941506776431,24.1394031043127,2143.62868776798,0.0,1.0
2023-10-05,24.5605,24.6,24.36,24.36,2199,24.2668608126178,24.3058885605097,24.0687579404071,24.0687579404071,2225.60882171944,0.0,1.0
2023-10-06,24.95,24.95,24.45,24.45,5315,24.6517040481592,24.6517040481592,24.1576819229456,24.1576819229456,5379.31372780302,0.0,1.0
2023-10-09,25.02,25.07,24.74,24.74,3936,24.7208671456891,24.7702693582105,24.4442147555695,24.4442147555695,3983.62724978978,0.0,1.0
2023-10-10,25.18,25.2217,25.17,25.21,6531,24.8789542257575,24.9201556710003,24.8690737832532,24.9085955532703,6610.02783749416,0.0,1.0
2023-10-11,25.4515,25.48,25.265,25.35,2546,25.1472082397484,25.1753675008856,24.9629379870438,25.0469217483301,2576.80766716585,0.0,1.0
2023-10-12,25.2828,25.54,25.2,25.49,1571,24.9805251747014,25.2346501559113,24.898715110766,25.1852479433899,1590.00975849079,0.0,1.0
2023-10-13,25.1652,25.39,25.135,25.38,3439,24.8643311708511,25.0864435183472,24.8344922344882,25.0765630758429,3480.61334147029,0.0,1.0
2023-10-16,25.5461,25.59,25.523,25.59,2151,25.2406772258389,25.2840523684326,25.217853403654,25.2840523684326,2177.02800160005,0.0,1.0
2023-10-17,25.55,25.5862,25.39,25.39,1987,25.2445305984155,25.280297800281,25.0864435183472,25.0864435183472,2011.04353285882,0.0,1.0
2023-10-18,25.0651,25.36,25.05,25.31,1964,24.7654279413834,25.0568021908344,24.7505084732019,25.007399978313,1987.76522321827,0.0,1.0
2023-10-19,24.946,25.178,24.9201,25.178,5177,24.6477518711575,24.8769781372566,24.6221615250714,24.8769781372566,5239.64386995978,0.0,1.0
2023-10-20,24.6145,24.86,24.6145,24.86,4430,24.3202152021409,24.5627800656207,24.3202152021409,24.5627800656207,4483.6048568518,0.0,1.0
2023-10-23,24.6017,24.77,24.5883,24.5883,1842,24.3075682357354,24.4738560830823,24.2943284427797,24.2943284427797,1864.2889720815,0.0,1.0
2023-10-24,24.81,24.97,24.6022,24.82,166597,24.5133778530994,24.6714649331677,24.3080622578606,24.5232582956037,168612.893529783,0.0,1.0
2023-10-25,24.29,24.48,24.2,24.48,25827,23.9995948428772,24.1873232504584,23.9106708603388,24.1873232504584,26139.517525488,0.0,1.0
2023-10-26,23.92,24.08,23.89,24.075,8917,23.6340184702192,23.7921055502875,23.6043771427063,23.7871653290354,9024.89943759538,0.0,1.0
2023-10-27,23.96,24.1,23.88,24.04,8042,23.6735402402362,23.8118664352961,23.5944967002021,23.7525837802704,8139.31157083574,0.0,1.0
2023-10-30,24.36,24.36,24.17,24.25,1656,24.0687579404071,24.0687579404071,23.881029532826,23.9600730728601,1676.03829411887,0.0,1.0
2023-10-31,24.57,24.57,24.3895,24.45,6587,24.2762472329968,24.2762472329968,24.0979052457947,24.1576819229456,6666.7054609668,0.0,1.0
2023-11-01,24.8896,24.93,24.66,24.69,4480,24.5920261754334,24.6319431631506,24.3651712155353,24.3948125430481,4534.2098778095,0.0,1.0
2023-11-02,25.33,25.33,25.17,25.17,3178,25.0271608633215,25.0271608633215,24.8690737832532,24.8690737832532,3216.45513207112,0.0,1.0
2023-11-03,25.6461,25.73,25.51,25.61,3984,25.3394816508816,25.4223785634924,25.2050088283984,25.3038132534412,4032.20806990917,0.0,1.0
2023-11-06,25.675,25.6818,25.59,25.6818,4937,25.3680361297189,25.3747548306218,25.2840523684326,25.3747548306218,4996.73976936285,0.0,1.0
2023-11-07,25.9239,25.98,25.7,25.7,1684,25.6139603436503,25.6693896260992,25.3927372359796,25.3927372359796,1704.37710585518,0.0,1.0
2023-11-08,26.0,26.0,25.9501,25.9501,3496,25.6891505111078,25.6891505111078,25.6398471030115,25.6398471030115,3538.30306536206,0.0,1.0
2023-11-09,25.9456,26.225,25.9456,26.18,4463,25.6354009038845,25.9114604674539,25.6354009038845,25.8669984761847,4517.0041706839,0.0,1.0
2023-11-10,26.4001,26.42,25.9504,25.9504,5214,26.0844670157037,26.1041290962872,25.6401435162866,25.6401435162866,5277.09158546848,0.0,1.0
2023-11-13,26.34,26.38,26.2348,26.2348,2600,26.025085556253,26.0646073262701,25.9211433011081,25.9211433011081,2631.46108980016,0.0,1.0
2023-11-14,26.88,26.96,26.83,26.96,6421,26.5586294514837,26.6376729915179,26.5092272389624,26.6376729915179,6498.69679138725,0.0,1.0
2023-11-15,26.84,26.93,26.8165,26.93,6591,26.5191076814666,26.6080316640051,26.4958886415816,26.6080316640051,6670.75386264342,0.0,1.0
2023-11-16,27.02,27.02,26.9099,26.92,3580,26.6969556465435,26.6969556465435,26.5881719745715,26.5981512215008,3623.31950057099,0.0,1.0
2023-11-17,26.98,26.9907,26.9201,26.9805,7614,26.6574338765265,26.668005950006,26.5982500259259,26.6579278986517,7706.13259143784,0.0,1.0
2023-11-20,27.27,27.27,27.09,27.09,546112,26.9439667091503,26.9439667091503,26.7661187440734,26.7661187440734,552720.18410498,0.0,1.0
2023-11-21,27.24,27.27,27.16,27.24,14880,26.9143253816375,26.9439667091503,26.8352818416034,26.9143253816375,15060.0542370102,0.0,1.0
2023-11-22,27.52,27.58,27.4202,27.4217,383526,27.1909777717572,27.2502604267828,27.0923709555645,27.0938530219402,388166.825356421,0.0,1.0
2023-11-24,27.4666,27.469,27.4017,27.469,112981,27.1382162087843,27.1405875149854,27.0740921369316,27.1405875149854,114348.117456428,0.0,1.0
2023-11-27,27.47,27.53,27.445,27.445,3560,27.1415755592358,27.2008582142614,27.1168744529751,27.1168744529751,3603.07749218791,0.0,1.0
2023-11-28,27.5,27.5298,27.4599,27.5298,7789,27.1712168867486,27.2006606054113,27.1315963123065,27.2006606054113,7883.25016478979,0.0,1.0
2023-11-29,27.48,27.65,27.48,27.65,4723,27.1514560017401,27.3194235243127,27.1514560017401,27.3194235243127,4780.1502796639,0.0,1.0
2023-11-30,27.495,27.495,27.3206,27.49,5291,27.1662766654965,27.1662766654965,26.993961748222,27.1613364442443,5355.02331774332,0.0,1.0
2023-12-01,27.5964,27.61,27.4,27.4,4535,27.2664643524898,27.2799017542956,27.0724124617059,27.0724124617059,4589.87540086297,0.0,1.0
2023-12-04,27.3816,27.7,27.1949,27.7,7128,27.054232447498,27.3688257368341,26.8697645859433,27.3688257368341,7214.25178772906,0.0,1.0
2023-12-05,27.41,27.41,27.31,27.371,4466,27.0822929042102,27.0822929042102,26.9834884791674,27.0437591784435,4520.04047194134,0.0,1.0
2023-12-06,27.3061,27.45,27.2857,27.4029,6017,26.9796351065908,27.1218146742272,26.9594790038821,27.0752777900321,6089.80822204906,0.0,1.0
2023-12-07,27.575,27.625,27.55,27.5525,3720,27.2453202055306,27.294722418052,27.22061909927,27.223089209896,3765.01355925254,0.0,1.0
2023-12-08,27.556,27.565,27.5,27.53,1867,27.2265473647725,27.2354397630264,27.1712168867486,27.2008582142614,1889.59148256035,0.0,1.0
2023-12-11,27.68,27.68,27.56,27.61,6301,27.3490648518255,27.3490648518255,27.2304995417742,27.2799017542956,6377.24474108877,0.0,1.0
2023-12-12,27.87,27.87,27.735,27.735,1685,27.5367932594067,27.5367932594067,27.403407285599,27.403407285599,1705.38920627433,0.0,1.0
2023-12-13,28.1184,28.1184,27.865,27.865,2312,27.7822234512128,27.7822234512128,27.5318530381545,27.5318530381545,2339.97616908383,0.0,1.0
2023-12-14,27.8533,27.991,27.7861,27.991,1378,27.5202929204245,27.6563466137084,27.4538963467958,27.6563466137084,1394.67437759409,0.0,1.0
2023-12-15,27.9652,28.002,27.83,27.9485,7011,27.6308550720474,27.6672151004631,27.4972714893896,27.6143547330652,7095.83603868803,0.0,1.0
2023-12-18,28.2568,28.28,27.98,27.98,6348,27.9189687754719,27.9418914020818,27.6454781269537,27.6454781269537,6424.81346078901,0.0,1.0
2023-12-19,28.371,28.371,28.285,28.35,5574,28.0318034288707,28.0318034288707,27.946831623334,28.0110544996117,5641.44773636388,0.0,1.0
2023-12-20,28.154,28.58,28.154,28.465,7313,27.817397826528,28.23830467721,27.817397826528,28.1246795884109,7401.49036527253,0.0,1.0
2023-12-21,28.41,28.41,28.2646,28.37,3497,28.0703371546374,28.0703371546374,27.9266755206253,28.0308153846203,3539.31516578121,0.0,1.0
2023-12-22,28.4978,28.56,28.4,28.4,7188,28.1570874398249,28.2185437922015,28.0604567121331,28.0604567121331,7274.97781287829,0.0,1.0
2023-12-26,28.57,28.57,28.42,28.42,4346,28.2284242347057,28.2284242347057,28.0802175971417,28.0802175971417,4398.58842164289,0.0,1.0
2023-12-27,28.4776,28.515,28.455,28.5,9706,28.190765916145,28.2277892132368,28.1683935494531,28.2129402972909,9804.75615391855,0.054286,1.0
2023-12-28,28.5383,28.6014,28.5383,28.5715,3955,28.2508545293395,28.3133189690855,28.2508545293395,28.2837201299666,3995.24114864496,0.0,1.0
2023-12-29,28.49,28.5862,28.36,28.5862,5283,28.2030410199936,28.2982720675936,28.0743504151288,28.2982720675936,5336.7532208069,0.0,1.0
2024-01-02,28.142,28.38,28.02,28.38,8116,27.8585461700477,28.0941489697234,27.7377749870207,28.0941489697234,8198.57829643552,0.0,1.0
2024-01-03,27.9193,28.03,27.9193,28.03,2025,27.638089264637,27.747674264318,27.638089264637,27.747674264318,2045.60387509634,0.0,1.0
2024-01-04,27.7393,28.05,27.7393,27.95,1725,27.4599022732857,27.7674728189126,27.4599022732857,27.6684800459397,1742.55144915614,0.0,1.0
2024-01-05,27.7149,27.9,27.65,27.9,5958,27.4357480366803,27.6189836594532,27.3715017270208,27.6189836594532,6018.62117917234,0.0,1.0
2024-01-08,28.1584,28.1584,27.8601,27.8601,2547,27.8747809848153,27.8747809848153,27.579485543037,27.579485543037,2572.91509623229,0.0,1.0
2024-01-09,28.2613,28.275,28.2047,28.22,2123,27.9766445482045,27.9902065581018,27.9206146387018,27.9357605329666,2144.60100090347,0.0,1.0
2024-01-10,28.4649,28.4672,28.33,28.33,2424,28.1781938339774,28.1804706677558,28.0446525832369,28.0446525832369,2448.66360159681,0.0,1.0
2024-01-11,28.5139,28.67,28.4578,28.67,2008,28.2267002927341,28.3812280113449,28.1711653470963,28.3812280113449,2028.43090429307,0.0,1.0
2024-01-12,28.6284,28.75,28.5084,28.75,5100,28.3400470177882,28.4604222297233,28.2212556902206,28.4604222297233,5151.89124098337,0.0,1.0
2024-01-16,28.5441,28.68,28.4904,28.68,907,28.256596110172,28.3911272886422,28.2034369910855,28.3911272886422,916.228501092533,0.0,1.0
2024-01-17,28.4698,28.4698,28.3322,28.3322,3443,28.1830444798531,28.1830444798531,28.0468304242423,28.0468304242423,3478.03167504034,0.0,1.0
2024-01-18,28.7134,28.74,28.5499,28.55,3575,28.4241908748152,28.450522952426,28.2623376910044,28.2624366837774,3611.37474245403,0.0,1.0
2024-01-19,29.0793,29.0793,28.79,28.79,6129,28.7864054311232,28.7864054311232,28.5000193389125,28.5000193389125,6191.36106195826,0.0,1.0
2024-01-22,29.1507,29.21,29.1507,29.21,2873,28.8570862710259,28.9157889853988,28.8570862710259,28.9157889853988,2902.23206575397,0.0,1.0
2024-01-23,29.217,29.217,29.1001,29.1001,1691,28.922718479507,28.922718479507,28.8069959279016,28.8069959279016,1708.20550754958,0.0,1.0
2024-01-24,29.3411,29.495,29.3411,29.4921,2835,29.0455685107664,29.1979183883718,29.0455685107664,29.1950475979555,2863.84542513488,0.0,1.0
2024-01-25,29.5844,29.6247,29.4786,29.6247,2857,29.2864179274096,29.3263120149177,29.1816835736042,29.3263120149177,2886.06926970382,0.0,1.0
2024-01-26,29.6216,29.76,29.52,29.52,15383,29.3232432389555,29.4602492367501,29.222666581615,29.222666581615,15539.5182274603,0.0,1.0
2024-01-29,29.9064,29.9064,29.54,29.54,4459,29.6051746563825,29.6051746563825,29.2424651362096,29.2424651362096,4504.36922422449,0.0,1.0
2024-01-30,29.9243,30.03,29.901,30.03,13372,29.6228943627446,29.727529723777,29.5998290466419,29.727529723777,13508.0567989078,0.0,1.0
2024-01-31,29.2703,29.69,29.2703,29.68,4426,28.9754816275015,29.390954295669,28.9754816275015,29.3810550183717,4471.03345737107,0.0,1.0
2024-02-01,29.6422,29.661,29.4462,29.4462,5395,29.3436357501879,29.3622463915069,29.149609915161,29.149609915161,5449.89279315792,0.0,1.0
2024-02-02,30.0633,30.11,29.8099,29.81,3236,29.760494317177,29.8067239421554,29.5096466304636,29.5097456232365,3268.92550114162,0.0,1.0
2024-02-05,29.9124,29.9124,29.78,29.9,1383,29.6111142227609,29.6111142227609,29.4800477913447,29.5988391189122,1397.07168358431,0.0,1.0
2024-02-06,29.9328,29.99,29.82,29.99,2781,29.6313087484473,29.6879326145879,29.5196449005338,29.6879326145879,2809.29598846565,0.0,1.0
2024-02-07,30.2157,30.26,30.14,30.14,4344,29.9113593031878,29.9552131016148,29.8364217740473,29.8364217740473,4388.19912761408,0.0,1.0
2024-02-08,30.0808,30.14,30.07,30.14,1821,29.7778180524473,29.8364217740473,29.7671268329662,29.8364217740473,1839.52822545701,0.0,1.0
2024-02-09,30.3804,30.44,30.1565,30.1565,1899,30.0744004002743,30.1334000929661,29.8527555815878,29.8527555815878,1918.32185620146,0.0,1.0
2024-02-12,30.1716,30.3698,30.1716,30.32,5459,29.8677034903067,30.0639071663391,29.8677034903067,30.0146087653986,5514.54397735849,0.0,1.0
2024-02-13,29.6693,29.83,29.54,29.7,2993,29.3704627916636,29.5295441778311,29.2424651362096,29.4008535729663,3023.45303613005,0.0,1.0
2024-02-14,30.0442,30.0442,29.8287,29.85,3901,29.7415866975392,29.7415866975392,29.5282572717825,29.5493427324257,3940.69171197572,0.0,1.0
2024-02-15,30.0897,30.11,29.93,30.11,1647,29.7866284092419,29.8067239421554,29.6285369508041,29.8067239421554,1663.75781841169,0.0,1.0
2024-02-16,29.8108,29.9555,29.8108,29.94,3327,29.5105375654203,29.6537801079122,29.5105375654203,29.6384362281014,3360.85140367681,0.0,1.0
2024-02-20,29.65,29.69,29.57,29.68,6187,29.3513571864798,29.390954295669,29.2721629681015,29.3810550183717,6249.95119764004,0.0,1.0
2024-02-21,29.799,29.799,29.61,29.62,6507,29.4988564182095,29.4988564182095,29.3117600772906,29.3216593545879,6573.20711864292,0.0,1.0
2024-02-22,30.38,30.38,30.2347,30.25,1669,30.0740044291824,30.0740044291824,29.9301679300527,29.9453138243175,1685.98166298064,0.0,1.0
2024-02-23,30.5032,30.52,30.454,30.52,2426,30.195963525485,30.2125943113445,30.1472590811824,30.2125943113445,2450.68395110308,0.0,1.0
2024-02-26,30.2589,30.4662,30.2589,30.4662,4174,29.9541241811121,30.1593361994851,29.9541241811121,30.1593361994851,4216.4694195813,0.0,1.0
2024-02-27,30.3203,30.3203,30.22,30.24,4451,30.0149057437175,30.0149057437175,29.9156159924256,29.9354145470202,4496.28782619942,0.0,1.0
2024-02-28,30.3097,30.3698,30.2888,30.3,3324,30.0044125097824,30.0639071663391,29.983723020231,29.994810210804,3357.8208794174,0.0,1.0
2024-02-29,30.5516,30.5516,30.35,30.3849,3241,30.243876027604,30.243876027604,30.0443065972905,30.078855075058,3273.97637490728,0.0,1.0
2024-03-01,30.6317,30.66,30.49,30.49,3309,30.3231692387553,30.3511841935066,30.1828964794526,30.1828964794526,3342.66825812039,0.0,1.0
2024-03-04,30.4614,30.65,30.4614,30.65,3785,30.1545845463824,30.3412849162093,30.1545845463824,30.3412849162093,3823.51144061217,0.0,1.0
2024-03-05,30.08,30.34,30.0099,30.34,4351,29.7770261102635,30.0344073199932,29.7076321764095,30.0344073199932,4395.27035088602,0.0,1.0
2024-03-06,30.1605,30.2734,30.1605,30.2199,1088,29.8567152925067,29.9684781331932,29.8567152925067,29.9155169996527,1099.07013140979,0.0,1.0
2024-03-07,30.3854,30.42,30.29,30.34,3765,30.0793500389229,30.1136015383716,29.9849109335067,30.0344073199932,3803.3079455495,0.0,1.0
2024-03-08,30.3586,30.5908,30.31,30.5908,5101,30.0528199757662,30.2826811946093,30.0047094881013,30.2826811946093,5152.90141573651,0.0,1.0
2024-03-11,30.323,30.354,30.205,30.22,5153,30.0175785485878,30.0482663082094,29.9007670764797,29.9156159924256,5205.43050289948,0.0,1.0
2024-03-12,30.7032,30.74,30.6,30.66,5066,30.3939490714309,30.430378411885,30.2917885297229,30.3511841935066,5117.54529937683,0.0,1.0
2024-03-13,30.7319,30.84,30.7319,30.84,5014,30.4223599972742,30.5293711848579,30.4223599972742,30.5293711848579,5065.01621221385,0.0,1.0
2024-03-14,30.9001,30.93,30.7565,30.8654,2425,30.5888658414147,30.6184646805336,30.4467122194255,30.5545153491931,2449.67377634994,0.0,1.0
2024-03-15,30.4832,30.54,30.4401,30.54,6370,30.1761649708905,30.2323928659391,30.1334990857391,30.2323928659391,6434.81317746354,0.0,1.0
2024-03-18,30.79,30.9176,30.745,30.745,8397,30.4798747983715,30.606189576685,30.4353280505336,30.4353280505336,8482.43740206615,0.0,1.0
2024-03-19,30.9495,30.9495,30.8,30.91,3953,30.6377682712633,30.6377682712633,30.4897740756688,30.598666125939,3993.22079913869,0.0,1.0
2024-03-20,31.1948,31.23,30.9453,30.9703,6866,30.880597543366,30.9154429994524,30.6336105747985,30.6583587680417,6935.85985501801,0.0,1.0
2024-03-21,31.3677,31.43,31.3677,31.4078,2903,31.0517560478362,31.1134285453983,31.0517560478362,31.0914521497984,2932.53730834799,0.0,1.0
2024-03-22,31.2949,31.3362,31.2603,31.3162,2671,30.9796893091119,31.0205733243497,30.9454378096633,31.0007747697551,2698.1767656209,0.0,1.0
2024-03-25,31.11,31.15,31.1,31.1399,8579,30.7966516718849,30.8362487810741,30.7867523945876,30.8262505110038,8666.28920713655,0.0,1.0
2024-03-26,31.0455,31.17,31.0455,31.1,9981,30.7328013333174,30.8560473356687,30.7328013333174,30.7867523945876,10082.5542110304,0.0,1.0
2024-03-27,31.1664,31.1664,31.0099,31.16,6458,30.8524835958417,30.8524835958417,30.697559906139,30.8461480583714,6523.70855573934,0.0,1.0
2024-03-28,31.2602,31.31,31.2,31.255,9132,30.9453388168903,30.9946372178308,30.8857451675606,30.9401911926957,9224.91584561965,0.0,1.0
2024-04-01,31.2564,31.26,31.16,31.26,9167,30.9415770915173,30.9451408313443,30.8461480583714,30.9451408313443,9260.27196197934,0.0,1.0
2024-04-02,31.0701,31.08,30.985,31.0,4290,30.7571535554687,30.766953839993,30.6729107056687,30.6877596216147,4333.64969094484,0.0,1.0
2024-04-03,31.1215,31.2041,31.1215,31.15,52226,30.8080358407768,30.8898038712525,30.8080358407768,30.8362487810741,52757.3866571761,0.0,1.0
2024-04-04,30.712,31.27,30.712,31.26,12364,30.4026604354526,30.9550401086416,30.4026604354526,30.9451408313443,12489.8006477487,0.0,1.0
2024-04-05,31.1677,31.2461,30.97,31.01,6495,30.8537705018903,30.9313808359011,30.6580617897228,30.697658898912,6561.0850216053,0.0,1.0
2024-04-08,31.1993,31.29,31.1993,31.2,2389,30.8850522181498,30.9748386632362,30.8850522181498,30.8857451675606,2413.30748523711,0.0,1.0
2024-04-09,31.2457,31.28,31.03,31.25,3252,30.9309848648092,30.9649393859389,30.7174574535065,30.935241554047,3285.08829719175,0.0,1.0
2024-04-10,30.9375,30.9399,30.83,30.84,3957,30.6258891385066,30.6282649650579,30.5194719075606,30.5293711848579,3997.26149815122,0.0,1.0
2024-04-11,31.1359,31.2023,30.84,30.84,11996,30.8222908000849,30.8880220013389,30.5293711848579,30.5293711848579,12118.0563385954,0.0,1.0
2024-04-12,30.7205,30.94,30.59,30.9012,28264,30.4110748211553,30.6283639578309,30.2818892524256,30.5899547619174,28551.5792225792,0.0,1.0
2024-04-15,30.3915,30.84,30.32,30.84,6747,30.0853885980743,30.5293711848579,30.0146087653986,30.5293711848579,6815.64905939506,0.0,1.0
2024-04-16,30.4163,30.6,30.35,30.35,3123,30.1099388057715,30.2917885297229,30.0443065972905,30.0443065972905,3154.77575403748,0.0,1.0
2024-04-17,30.363,30.39,30.24,30.28,3002,30.057175657777,30.0839037064797,29.9354145470202,29.9750116562094,3032.54460890825,0.0,1.0
2024-04-18,30.15,30.435,30.13,30.43,3244,29.8463210513446,30.1284504543175,29.82652249675,30.1235008156688,3277.00689916668,0.0,1.0
2024-04-19,29.87,29.95,29.735,29.95,3143,29.5691412870203,29.6483355053987,29.4355010435068,29.6483355053987,3174.97924910015,0.0,1.0
2024-04-22,30.0776,30.15,29.855,30.04,3589,29.7746502837122,29.8463210513446,29.5542923710744,29.7374290010743,3625.51718899791,0.0,1.0
2024-04-23,30.5707,30.6699,30.29,30.29,20574,30.2627836472418,30.360984478031,29.9849109335067,29.9849109335067,20783.3353709788,0.0,1.0
2024-04-24,30.6634,30.83,30.541,30.83,3377,30.3545499477877,30.5194719075606,30.2333827936688,30.5194719075606,3411.3601413335,0.0,1.0
2024-04-25,30.361,30.4,30.0001,30.0484,6785,30.0551958023175,30.093802983777,29.6979308846581,29.7457443940041,6854.03570001416,0.0,1.0
2024-04-26,30.9858,31.0362,30.9858,31.0362,2202,30.6737026478525,30.7235950054309,30.6737026478525,30.7235950054309,2224.40480640106,0.0,1.0
2024-04-29,30.727,30.87,30.5901,30.8201,5656,30.4175093513985,30.5590690167498,30.2819882451985,30.5096716230363,5713.54840372588,0.0,1.0
2024-04-30,30.2266,30.63,30.2266,30.63,7927,29.9221495154419,30.3214863616147,29.9221495154419,30.3214863616147,8007.65526809318,0.0,1.0
2024-05-01,30.3697,30.59,30.315,30.33,4153,30.0638081735662,30.2818892524256,30.00965912675,30.0245080426959,4195.25574976548,0.0,1.0
2024-05-02,30.6366,30.65,30.36,30.36,7333,30.328019884631,30.3412849162093,30.0542058745878,30.0542058745878,7407.61146473158,0.0,1.0
2024-05-03,31.0085,31.02,30.85,30.97,9522,30.6961740073174,30.7075581762093,30.5392704621552,30.6580617897228,9618.8839993419,0.0,1.0
2024-05-06,31.3094,31.3094,31.1,31.1,9534,30.994043261193,30.994043261193,30.7867523945876,30.7867523945876,9631.00609637951,0.0,1.0
2024-05-07,31.4902,31.52,31.3499,31.35,3546,31.1730221947281,31.202522041074,31.034135334247,31.03423432702,3582.07967461315,0.0,1.0
2024-05-08,31.4431,31.47,31.4,31.44,3163,31.1263965986578,31.1530256545875,31.0837307135065,31.1233278226956,3195.18274416283,0.0,1.0
2024-05-09,31.5534,31.57,31.46,31.46,5269,31.235585627247,31.2520184275605,31.1431263772902,31.1431263772902,5322.61077426302,0.0,1.0
2024-05-10,31.5566,31.59,31.48,31.59,6732,31.2387533959821,31.2718169821551,31.1629249318848,31.2718169821551,6800.49643809806,0.0,1.0
2024-05-13,31.4257,31.63,31.4209,31.63,10104,31.1091718561605,31.3114140913443,31.1044202030578,31.3114140913443,10206.8057056659,0.0,1.0
2024-05-14,31.5182,31.5182,31.28,31.42,7665,31.2007401711605,31.2007401711605,30.9649393859389,31.1035292681011,7742.98948277208,0.0,1.0
2024-05-15,31.8229,31.8229,31.7399,31.76,9635,31.5023711504091,31.5023711504091,31.4202071488415,31.4401046962091,9733.03374644604,0.0,1.0
2024-05-16,31.7825,31.8957,31.7825,31.8957,8153,31.462378070128,31.5744378891334,31.462378070128,31.5744378891334,8235.95476230147,0.0,1.0
2024-05-17,31.848,31.848,31.78,31.831,2931,31.5272183364253,31.5272183364253,31.4599032508037,31.5103895650199,2960.82220143574,0.0,1.0
2024-05-20,31.9352,32.01,31.93,32.01,8420,31.6135400344577,31.6875866286415,31.6083924102631,31.6875866286415,8505.67142138824,0.0,1.0
2024-05-21,32.0025,32.0025,31.89,31.93,9400,31.6801621706685,31.6801621706685,31.5687953010739,31.6083924102631,9495.64267945956,0.0,1.0
2024-05-22,31.8511,32.06,31.81,32.06,11589,31.5302871123874,31.7370830151279,31.4896010826956,31.7370830151279,11706.9152140699,0.0,1.0
2024-05-23,31.4899,32.0,31.4611,32.0,7148,31.1727252164091,31.6776873513442,31.1442152977929,31.6776873513442,7220.72913540181,0.0,1.0
2024-05-24,31.635,31.69,31.5099,31.56,7819,31.3163637299929,31.370809755128,31.1925237710037,31.2421191502632,7898.55639475471,0.0,1.0
2024-05-28,31.2977,31.73,31.2557,31.6,23043,30.9824611067551,31.4104068643172,30.9408841421065,31.2817162594524,23277.4568364667,0.0,1.0
2024-05-29,31.1064,31.25,31.1064,31.2,4916,30.7930879320579,30.935241554047,30.7930879320579,30.8857451675606,4966.01908640672,0.0,1.0
2024-05-30,30.7756,31.85,30.75,31.85,8146,30.4656198390634,31.5291981918847,30.4402776891823,31.5291981918847,8228.88353902952,0.0,1.0
2024-05-31,30.8959,30.8959,30.565,30.75,1984,30.5847081449498,30.5847081449498,30.2571410591823,30.4402776891823,2004.18671021785,0.0,1.0
2024-06-03,30.848,30.848,30.7457,30.82,3713,30.5372906066958,30.5372906066958,30.4360209999444,30.5095726302633,3750.77885838652,0.0,1.0
2024-06-04,31.0493,31.05,30.91,30.91,4282,30.7365630586903,30.7372560081011,30.598666125939,30.598666125939,4325.56829291977,0.0,1.0
2024-06-05,31.3772,31.3772,31.18,31.18,4184,31.0611603612686,31.0611603612686,30.865946612966,30.865946612966,4226.57116711264,0.0,1.0
2024-06-06,31.461,31.461,31.4005,31.42,2867,31.14411630502,31.14411630502,31.0842256773713,31.1035292681011,2896.17101723516,0.0,1.0
2024-06-07,31.31,31.518,31.31,31.46,1244,30.9946372178308,31.2005421856145,30.9946372178308,31.1431263772902,1256.65739289869,0.0,1.0
2024-06-10,31.3811,31.3811,31.24,31.25,2246,31.0650210794146,31.0650210794146,30.9253422767497,30.935241554047,2268.85249553895,0.0,1.0
2024-06-11,31.39,31.39,31.2078,31.2078,3778,31.0738314362092,31.0738314362092,30.8934666038525,30.8934666038525,3816.44021734023,0.0,1.0
2024-06-12,31.6457,31.8,31.57,31.735,3754,31.326955956701,31.4797018053983,31.2520184275605,31.4153565029658,3792.19602326502,0.0,1.0
2024-06-13,31.4,31.47,31.3699,31.47,5767,31.0837307135065,31.1530256545875,31.0539338888416,31.1530256545875,5825.67780132375,0.0,1.0
2024-06-14,31.56,31.56,31.47,31.47,2503,31.2421191502632,31.2421191502632,31.1530256545875,31.1530256545875,2528.46740709439,0.0,1.0
2024-06-17,31.74,31.7814,31.47,31.47,2873,31.4203061416145,31.4612891496253,31.1530256545875,31.1530256545875,2902.23206575397,0.0,1.0
2024-06-18,31.82,31.82,31.7134,31.7134,6476,31.4995003599929,31.4995003599929,31.3939740640037,31.3939740640037,6541.89170129575,0.0,1.0
2024-06-20,31.8764,31.8764,31.81,31.83,7673,31.5553322839496,31.5553322839496,31.4896010826956,31.5093996372901,7751.07088079715,0.0,1.0
2024-06-21,32.1162,32.1162,31.9601,31.9601,2203,31.7927169535387,31.7927169535387,31.638189234928,31.638189234928,2225.4149811542,0.0,1.0
2024-06-24,32.1166,32.24,32.1166,32.24,2144,31.7931129246306,31.9152700064793,31.7931129246306,31.9152700064793,2165.81467071929,0.0,1.0
2024-06-25,32.141,32.15,32.06,32.15,2507,31.817267161236,31.8261765108036,31.7370830151279,31.8261765108036,2532.50810610693,0.0,1.0
2024-06-26,32.2352,32.2352,32.13,32.13,2020,31.9105183533765,31.9105183533765,31.806377956209,31.806377956209,2040.55300133067,0.0,1.0
2024-06-27,32.4002,32.4002,32.32,32.3734,3949,32.0738564287819,32.0738564287819,31.9944642248576,32.0473263656252,3989.18010012615,0.0,1.0
2024-06-28,32.1664,32.52,32.1664,32.52,6713,31.8424113255712,32.1924497708035,31.8424113255712,32.1924497708035,6781.30311778851,0.0,1.0
2024-07-01,32.1731,32.1731,32.0427,32.0427,5449,31.8490438413603,31.8490438413603,31.7199572654036,31.7199572654036,5504.44222982715,0.0,1.0
2024-07-02,32.5001,32.5001,32.2807,32.2807,2993,32.1727502089819,32.1727502089819,31.9555600650792,31.9555600650792,3023.45303613005,0.0,1.0
2024-07-03,32.5598,32.56,32.52,32.56,10542,32.2318488944467,32.2320468799927,32.1924497708035,32.2320468799927,10649.2622475386,0.0,1.0
2024-07-05,32.7826,32.79,32.69,32.6937,7407,32.4524047926305,32.4597302578305,32.3607374848575,32.3644002174575,7482.3643964635,0.0,1.0
2024-07-08,32.68,32.78,32.6,32.7572,17145,32.3508382075602,32.4498309805332,32.2716439891819,32.4272606282953,17319.4461424824,0.0,1.0
2024-07-09,32.55,32.5948,32.55,32.5948,5797,32.2221476026954,32.2664963649873,32.2221476026954,32.2664963649873,5855.98304391777,0.0,1.0
2024-07-10,32.6364,32.6364,32.48,32.48,2350,32.307677358544,32.307677358544,32.1528526616143,32.1528526616143,2373.91066986489,0.0,1.0
2024-07-11,32.494,32.68,32.4289,32.68,5543,32.1667116498305,32.3508382075602,32.1022673546251,32.3508382075602,5599.39865662175,0.0,1.0
2024-07-12,32.5587,32.745,32.5587,32.65,6037,32.230759973944,32.4151835099926,32.230759973944,32.3211403756683,6098.42498466994,0.0,1.0
2024-07-15,32.6,32.73,32.5925,32.69,8707,32.2716439891819,32.4003345940467,32.2642195312089,32.3607374848575,8795.5915755377,0.0,1.0
2024-07-16,32.67,32.81,32.54,32.81,3947,32.3409389302629,32.4795288124251,32.2122483253981,32.4795288124251,3987.15975061989,0.0,1.0
2024-07-17,32.3547,32.38,32.26,32.26,6747,32.0288147170792,32.0538598886414,31.9350685610738,31.9350685610738,6815.64905939507,0.0,1.0
2024-07-18,31.9499,32.43,31.8957,32.43,11308,31.6280919720847,32.1033562751279,31.5744378891334,32.1033562751279,11423.0561084392,0.0,1.0
2024-07-19,31.7179,31.94,31.7179,31.94,1619,31.3984287387875,31.6182916875604,31.3984287387875,31.6182916875604,1635.47292532394,0.0,1.0
2024-07-22,32.1147,32.1535,31.94,31.99,7310,31.7912320619441,31.8296412578576,31.6182916875604,31.6677880740469,7384.37744540952,0.0,1.0
2024-07-23,32.2282,32.63,32.2282,32.63,3948,31.9035888592684,32.3013418210738,31.9035888592684,32.3013418210738,3988.16992537302,0.0,1.0
2024-07-24,31.3891,31.8015,31.3891,31.79,4831,31.0729405012524,31.4811866969929,31.0729405012524,31.469802528101,4880.15423239034,0.0,1.0
2024-07-25,31.3,31.595,31.3,31.58,3955,30.9847379405335,31.2767666208037,30.9847379405335,31.2619177048578,3995.24114864496,0.0,1.0
2024-07-26,31.5911,31.7531,31.46,31.49,3170,31.2729059026578,31.433274194874,31.1431263772902,31.1728242091821,3202.25396743476,0.0,1.0
2024-07-29,31.7173,31.7881,31.61,31.67,734761,31.3978347821496,31.4679216654145,31.2916155367497,31.3510112005334,742237.011787489,0.0,1.0
2024-07-30,31.82,32.0,31.57,32.0,5713,31.4995003599929,31.6776873513442,31.2520184275605,31.6776873513442,5771.12836465451,0.0,1.0
2024-07-31,32.14,32.21,32.03,32.21,7255,31.8162772335063,31.8855721745874,31.7073851832361,31.8855721745874,7328.81783398714,0.0,1.0
2024-08-01,31.94,32.1585,31.7885,32.1585,5411,31.6182916875604,31.8345908965063,31.4683176365064,31.8345908965063,5466.05558920805,0.0,1.0
2024-08-02,31.17,32.09,30.945,32.09,10008,30.8560473356687,31.7667808470198,30.6333135964795,31.7667808470198,10109.828929365,0.0,1.0
2024-08-05,30.0949,30.43,30.07,30.3,8094,29.7917760334365,30.1235008156688,29.7671268329662,29.994810210804,8176.35445186656,0.0,1.0
2024-08-06,30.4455,30.7,30.41,30.41,7763,30.1388446954797,30.3907813026958,30.1037022610743,30.1037022610743,7841.9866085792,0.0,1.0
2024-08-07,30.26,30.99,30.26,30.79,5155,29.9552131016148,30.6778603443174,29.9552131016148,30.4798747983715,5207.45085240575,0.0,1.0
2024-08-08,30.7857,30.8,30.7002,30.7301,2637,30.4756181091336,30.4897740756688,30.3909792882418,30.4205781273607,2663.83082401435,0.0,1.0
2024-08-09,30.97,30.9787,30.745,30.745,4334,30.6580617897228,30.6666741609714,30.4353280505336,30.4353280505336,4378.09738008274,0.0,1.0
2024-08-12,30.84,30.9799,30.824,30.8617,4128,30.5293711848579,30.6678620742471,30.5135323411823,30.5508526165931,4170.00138093714,0.0,1.0
2024-08-13,31.18,31.22,31.01,31.01,10601,30.865946612966,30.9055437221552,30.697658898912,30.697658898912,10708.8625579735,0.0,1.0
2024-08-14,31.33,31.56,31.08,31.56,5857,31.0144357724254,31.2421191502632,30.766953839993,31.2421191502632,5916.59352910581,0.0,1.0
2024-08-15,31.77,31.96,31.605,31.96,7762,31.4500039735064,31.638090242155,31.286665898101,31.638090242155,7840.97643382607,0.0,1.0
2024-08-16,31.7983,31.85,31.7983,31.82,1160,31.4780189282577,31.5291981918847,31.4780189282577,31.4995003599929,1171.80271363544,0.0,1.0
2024-08-19,32.0666,32.0666,31.94,31.96,4283,31.7436165381442,31.7436165381442,31.6182916875604,31.638090242155,4326.5784676729,0.0,1.0
2024-08-20,32.1745,32.1745,32.1,32.17,3816,31.850429740182,31.850429740182,31.7766801243171,31.8459750653982,3854.82685795932,0.0,1.0
2024-08-21,32.2186,32.27,32.185,32.27,4332,31.894085553063,31.9449678383711,31.8608239813441,31.9449678383711,4376.07703057648,0.0,1.0
2024-08-22,31.903,32.65,31.903,32.65,15507,31.5816643615604,32.3211403756683,31.5816643615604,32.3211403756683,15664.7798968489,0.0,1.0
2024-08-23,32.0649,32.16,31.9001,32.16,10806,31.7419336610036,31.8360757881009,31.5787935711442,31.8360757881009,10915.948382366,0.0,1.0
2024-08-26,32.005,32.01,32.0,32.0,2551,31.6826369899928,31.6875866286415,31.6776873513442,31.6776873513442,2576.95579524482,0.0,1.0
2024-08-27,32.0766,32.09,32.0,32.0,11363,31.7535158154414,31.7667808470198,31.6776873513442,31.6776873513442,11478.6157198616,0.0,1.0
2024-08-28,31.9099,32.08,31.84,32.05,7995,31.5884948628955,31.7568815697225,31.5192989145874,31.7271837378306,8076.34715130631,0.0,1.0
2024-08-29,32.0522,32.38,32.0513,32.3,28121,31.729361578836,32.0538598886414,31.7284706438793,31.974665670263,28407.1242328811,0.0,1.0
2024-08-30,32.4186,32.4186,32.09,32.265,22877,32.0920710990089,32.0920710990089,31.7667808470198,31.9400181997225,23109.7678274465,0.0,1.0
2024-09-03,31.96,32.3,31.82,32.3,26985,31.638090242155,31.974665670263,31.4995003599929,31.974665670263,27259.5657133209,0.0,1.0
2024-09-04,31.93,32.07,31.84,31.93,19640,31.6083924102631,31.7469822924252,31.5192989145874,31.6083924102631,19839.8321515517,0.0,1.0
2024-09-05,31.8107,32.43,31.72,32.43,8666,31.4902940321064,32.1033562751279,31.4005075870199,32.1033562751279,8754.1744106592,0.0,1.0
2024-09-06,31.32,31.89,31.32,31.8,7266,31.0045364951281,31.5687953010739,31.0045364951281,31.4797018053983,7339.92975627161,0.0,1.0
2024-09-09,31.6808,31.78,31.5453,31.62,11873,31.3617024200145,31.4599032508037,31.2275672126362,31.301514814047,11993.8048439599,0.0,1.0
2024-09-10,31.91,31.95,31.728,31.91,10437,31.5885938556685,31.6281909648577,31.4084270088577,31.5885938556685,10543.1938984595,0.0,1.0
2024-09-11,32.2003,32.43,31.61,32.43,7758,31.875969875609,32.1033562751279,31.2916155367497,32.1033562751279,7836.93573481354,0.0,1.0
2024-09-12,32.4686,32.89,32.2,32.89,6733,32.1415674854954,32.5587230308034,31.8756728972901,32.5587230308034,6801.5066128512,0.0,1.0
2024-09-13,32.6768,32.7,32.4885,32.4885,2461,32.3476704388251,32.3706367621548,32.161267047317,32.161267047317,2486.04006746276,0.0,1.0
2024-09-16,32.753,32.77,32.66,32.66,3834,32.4231029318305,32.4399317032359,32.3310396529656,32.3310396529656,3873.01000351574,0.0,1.0
2024-09-17,32.8261,32.96,32.8,32.96,6364,32.4954666488737,32.6280179718845,32.4696295351278,32.6280179718845,6428.75212894475,0.0,1.0
2024-09-18,32.7168,33.08,32.7,33.08,5352,32.3872675480143,32.746809299452,32.3706367621548,32.746809299452,5406.45527877314,0.0,1.0
2024-09-19,33.1225,33.21,33.0523,33.0523,2742,32.7888812279655,32.8754999043169,32.7193883013385,32.7193883013385,2769.89917309342,0.0,1.0
2024-09-20,33.1691,33.1691,32.995,33.0999,6480,32.8350118601709,32.8350118601709,32.662665442425,32.7665088612736,6545.9324003083,0.0,1.0
2024-09-23,33.1893,33.245,33.155,33.155,9203,32.8550084003115,32.9101473748574,32.8210538791817,32.8210538791817,9296.63825309216,0.0,1.0
2024-09-24,33.0807,33.16,33.04,33.16,13864,32.7475022488628,32.8260035178304,32.7072121902629,32.8260035178304,14005.0627774497,0.0,1.0
2024-09-25,32.9134,33.22,32.91,33.22,5538,32.5818873396791,32.8853991816142,32.578521585398,32.8853991816142,5594.34778285607,0.0,1.0
2024-09-26,32.9927,33.0197,32.9072,33.0197,7782,32.6603886086466,32.6871166573493,32.5757497877548,32.6871166573493,7861.17992888877,0.0,1.0
2024-09-27,32.9501,33.15,32.941,33.15,4606,32.6182176873602,32.8161042405331,32.6092093450196,32.8161042405331,4652.86491293518,0.0,1.0
2024-09-30,33.0495,33.0495,32.8649,32.8649,1824,32.7166165036953,32.7166165036953,32.5338758447872,32.5338758447872,1842.55874971641,0.0,1.0
2024-10-01,32.8503,33.01,32.71,32.86,4727,32.5194228999332,32.677514358371,32.3805360394521,32.5290251989115,4775.09605806439,0.0,1.0
2024-10-02,32.8018,32.84,32.75,32.77,6301,32.4714114050413,32.509226644317,32.4201331486413,32.4399317032359,6365.11111949731,0.0,1.0
2024-10-03,32.5732,32.79,32.53,32.79,12510,32.2451139260251,32.4597302578305,32.2023490481008,32.4597302578305,12637.2861617063,0.0,1.0
2024-10-04,32.8048,32.95,32.67,32.95,4019,32.4743811882305,32.6181186945872,32.3409389302629,32.6181186945872,4059.89233284553,0.0,1.0
2024-10-07,32.2907,32.57,32.2554,32.57,12211,31.9654593423765,32.24194615729,31.9305148935171,32.24194615729,12335.2439105192,0.0,1.0
2024-10-08,32.6483,32.6483,32.46,32.53,8902,32.3194574985278,32.3194574985278,32.1330541070197,32.2023490481008,8992.57565239883,0.0,1.0
2024-10-09,32.8284,32.8284,32.63,32.63,21869,32.4977434826521,32.4977434826521,32.3013418210738,32.3013418210738,22091.5116762874,0.0,1.0
2024-10-10,32.8266,32.8266,32.7612,32.81,3572,32.4959616127386,32.4959616127386,32.4312203392143,32.4795288124251,3608.34421819463,0.0,1.0
2024-10-11,33.0918,33.1,33.0665,33.0886,2262,32.7584904466628,32.7666078540466,32.7334452751007,32.7553226779277,2285.0152915891,0.0,1.0
2024-10-14,33.2365,33.25,33.22,33.22,4681,32.9017329891547,32.915097013506,32.8853991816142,32.8853991816142,4728.62801942024,0.0,1.0
2024-10-15,33.2228,33.42,33.2228,33.37,2223,32.8881709792574,33.0833847275601,32.8881709792574,33.0338883410736,2245.61847621687,0.0,1.0
2024-10-16,33.1904,33.1904,33.08,33.08,3861,32.8560973208142,32.8560973208142,32.746809299452,32.746809299452,3900.28472185035,0.0,1.0
2024-10-17,33.1429,33.2447,33.14,33.175,4190,32.809075753652,32.9098503965385,32.8062049632358,32.8408524337763,4232.63221563144,0.0,1.0
2024-10-18,33.3897,33.43,33.3,33.3,6998,33.0533899173493,33.0932840048574,32.9645933999925,32.9645933999925,7069.20292243169,0.0,1.0
2024-10-21,33.2525,33.28,33.22,33.28,3412,32.9175718328304,32.9447948453979,32.8853991816142,32.9447948453979,3446.71625769319,0.0,1.0
2024-10-22,33.1789,33.2519,33.11,33.121,7959,32.8447131519223,32.9169778761925,32.7765071313439,32.7873963363709,8039.98086019347,0.0,1.0
2024-10-23,32.82,33.44,32.69,33.44,2840,32.4894280897224,33.1031832821547,32.3607374848575,33.1031832821547,2868.89629890054,0.0,1.0
2024-10-24,32.744,32.83,32.744,32.75,2599,32.4141935822629,32.4993273670197,32.4141935822629,32.4201331486413,2625.44418339526,0.0,1.0
2024-10-25,32.79,33.17,32.7569,33.17,3252,32.4597302578305,32.8359027951277,32.4269636499764,32.8359027951277,3285.08829719175,0.0,1.0
2024-10-28,32.8813,33.0,32.8813,32.975,4494,32.5501106595548,32.6676150810737,32.5501106595548,32.6428668878304,4539.72534058418,0.0,1.0
2024-10-29,33.0614,33.1109,33.05,33.05,1090,32.7283966436791,32.7773980663007,32.7171114675601,32.7171114675601,1101.09048091605,0.0,1.0
2024-10-30,33.3243,33.5275,33.3243,33.49,5999,32.988648643825,33.189801958506,32.988648643825,33.1526796686411,6060.03834405083,0.0,1.0
2024-10-31,32.6461,33.16,32.6461,33.16,6864,32.3172796575224,32.8260035178304,32.3172796575224,32.8260035178304,6933.83950551175,0.0,1.0
2024-11-01,32.9693,33.16,32.9693,33.16,3274,32.637224299771,32.8260035178304,32.637224299771,32.8260035178304,3307.3121417607,0.0,1.0
2024-11-04,32.8935,32.98,32.89,32.89,1480,32.5621877778575,32.6478165264791,32.5587230308034,32.5587230308034,1495.05863463831,0.0,1.0
2024-11-05,33.223,33.2342,32.9,32.9,5185,32.8883689648033,32.8994561553763,32.5686223081007,32.5686223081007,5237.75609499978,0.0,1.0
2024-11-06,34.199,34.199,33.9272,33.97,3262,33.8545384290193,33.8545384290193,33.5854760720789,33.6278449789113,3295.1900447231,0.0,1.0
2024-11-07,34.4846,34.4846,34.4039,34.4039,838,34.1372617886301,34.1372617886301,34.0573746208409,34.0573746208409,846.526443126289,0.0,1.0
2024-11-08,34.4556,34.5694,34.4556,34.501,1850,34.1085538844679,34.2212076601112,34.1085538844679,34.1534966033977,1868.82329329789,0.0,1.0
2024-11-11,34.5836,34.69,34.57,34.57,3011,34.2352646338733,34.3405929443165,34.221801616749,34.221801616749,3041.63618168646,0.0,1.0
2024-11-12,34.7352,34.78,34.6199,34.7,5704,34.3853376777003,34.4296864399922,34.2711990104625,34.3504922216138,5762.03679187631,0.0,1.0
2024-11-13,34.955,34.955,34.68,34.73,3614,34.6029237926949,34.6029237926949,34.3306936670192,34.3801900535057,3650.77155782626,0.0,1.0
2024-11-14,34.6636,34.95,34.6403,34.95,6232,34.3144588522517,34.5979741540462,34.291393536149,34.5979741540462,6295.40906153106,0.0,1.0
2024-11-15,33.8628,35.98,33.7401,35.98,9043,33.5217247262843,35.6175997156676,33.4002605938465,35.6175997156676,9135.01029259072,0.0,1.0
2024-11-18,33.9194,33.9618,33.8502,33.89,14606,33.577754635787,33.6197275715275,33.5092516368897,33.5486507605329,14754.6124442751,0.0,1.0
2024-11-19,34.0378,34.0378,33.889,33.889,2653,33.6949620789869,33.6949620789869,33.5476608328032,33.5476608328032,2679.9936200645,0.0,1.0
2024-11-20,34.0405,34.06,33.81,34.06,20535,33.6976348838572,33.7169384745869,33.4694565421546,33.7169384745869,20743.9385556066,0.0,1.0
2024-11-21,33.9715,33.99,33.8293,33.88,4098,33.6293298705059,33.6476435335059,33.4885621473384,33.5387514832356,4139.69613834311,0.0,1.0
2024-11-22,34.14,34.27,34.05,34.27,1701,33.7961326929653,33.9248232978301,33.7070391972897,33.9248232978301,1718.30725508093,0.0,1.0
2024-11-25,34.3583,34.3583,34.18,34.29,4349,34.0122339163653,34.0122339163653,33.8357298021545,33.9446218524247,4393.25000137974,0.0,1.0
2024-11-26,34.65,34.76,34.55,34.76,15566,34.3009958351274,34.4098878853976,34.2020030621544,34.4098878853976,15724.3802072838,0.0,1.0
2024-11-27,34.6189,34.96,34.5647,34.96,4922,34.2702090827328,34.6078734313435,34.2165549997814,34.6078734313435,4972.08013492552,0.0,1.0
2024-11-29,34.746,34.76,34.63,34.63,6909,34.3960288971814,34.4098878853976,34.2811972805328,34.2811972805328,6979.29736940278,0.0,1.0
2024-12-02,34.8945,34.94,34.72,34.72,10578,34.5430331650462,34.5880748767489,34.3702907762084,34.3702907762084,10685.6285386514,0.0,1.0
2024-12-03,34.9025,34.92,34.835,34.9,4197,34.5509525868841,34.5682763221543,34.4841324651273,34.5484777675597,4239.70343890338,0.0,1.0
2024-12-04,35.2352,35.28,34.99,34.99,4139,34.8803015425651,34.9246503048569,34.6375712632354,34.6375712632354,4181.1133032216,0.0,1.0
2024-12-05,35.0698,35.19,35.0691,35.19,9044,34.7165674960678,34.8355568091813,34.715874546657,34.8355568091813,9136.02046734386,0.0,1.0
2024-12-06,35.3451,35.35,35.19,35.19,12792,34.9890946000623,34.993945245938,34.8355568091813,34.8355568091813,12922.1554420901,0.0,1.0
2024-12-09,35.2305,35.52,35.2305,35.52,2630,34.8756488822353,35.162232959992,34.8756488822353,35.162232959992,2656.75960074241,0.0,1.0
2024-12-10,35.4,35.53,35.35,35.35,8589,35.0434416324245,35.1721322372893,34.993945245938,34.993945245938,8676.39095466789,0.0,1.0
2024-12-11,35.98,35.98,35.68,35.68,23019,35.6175997156676,35.6175997156676,35.3206213967487,35.3206213967487,23253.2126423914,0.0,1.0
2024-12-12,35.72,36.6,35.72,36.6,5334,35.3602185059379,36.2313549080999,35.3602185059379,36.2313549080999,5388.27213321674,0.0,1.0
2024-12-13,35.4902,35.5785,35.4788,35.55,1896,35.1327331136461,35.2201437321812,35.1214479375272,35.1919307918839,1915.29133194206,0.0,1.0
2024-12-16,35.82,36.75,35.81,36.75,6424,35.4592112789109,36.3798440675593,35.4493120016136,36.3798440675593,6489.36261413279,0.0,1.0
2024-12-17,35.6539,35.84,35.5994,35.78,16285,35.2947842830028,35.4790098335055,35.2408332217326,35.4196141697217,16450.6958547871,0.0,1.0
2024-12-18,34.2175,35.2927,34.2175,35.2298,9270,34.210242230649,35.2852141732629,34.210242230649,35.2223275147897,9271.96664850924,0.340823,1.0
2024-12-19,34.1846,34.49,34.16,34.4631,2628,34.1773492089674,34.4826844315068,34.1527544267982,34.4557901371835,2628.55753530554,0.0,1.0
2024-12-20,34.4868,34.7965,33.9715,33.9715,15623,34.479485110249,34.7891194207285,33.9642944089571,33.9642944089571,15626.3144498015,0.0,1.0
2024-12-23,34.6351,34.6351,34.33,34.57,13168,34.6277536547892,34.6277536547892,34.3227183686178,34.5626674629512,13170.7936167821,0.0,1.0
2024-12-24,34.9559,34.9559,34.66,34.66,4493,34.9484856108816,34.9484856108816,34.6526483733263,34.6526483733263,4493.95319867876,0.0,1.0
2024-12-26,34.9444,35.0,34.82,34.82,6142,34.9369880501115,34.9925762569654,34.8126144362153,34.8126144362153,6143.30303723234,0.0,1.0
2024-12-27,34.513,34.82,34.32,34.82,6627,34.513,34.82,34.32,34.82,6627,0.007322,1.0
2024-12-30,34.3,34.63,34.01,34.63,15358,34.3,34.63,34.01,34.63,15358,0.0,1.0
2024-12-31,34.01,34.98,34.01,34.98,4429,34.01,34.98,34.01,34.98,4429,0.0,1.0
2025-01-02,33.8534,34.14,33.75,34.08,4098,33.8534,34.14,33.75,34.08,4098,0.0,1.0
2025-01-03,34.2775,34.33,34.0436,34.09,5984,34.2775,34.33,34.0436,34.09,5984,0.0,1.0
2025-01-06,34.372,34.61,34.35,34.61,6635,34.372,34.61,34.35,34.61,6635,0.0,1.0
2025-01-07,34.13,34.57,34.0986,34.57,4269,34.13,34.57,34.0986,34.57,4269,0.0,1.0
2025-01-08,34.25,34.32,34.16,34.16,7132,34.25,34.32,34.16,34.16,7132,0.0,1.0
2025-01-10,33.6941,34.0,33.68,34.0,16350,33.6941,34.0,33.68,34.0,16350,0.0,1.0
2025-01-13,33.67,33.82,33.5306,33.82,9396,33.67,33.82,33.5306,33.82,9396,0.0,1.0
2025-01-14,33.76,33.83,33.47,33.78,30003,33.76,33.83,33.47,33.78,30003,0.0,1.0
2025-01-15,34.37,34.4,34.16,34.2,6725,34.37,34.4,34.16,34.2,6725,0.0,1.0
2025-01-16,34.3834,34.54,34.37,34.37,4020,34.3834,34.54,34.37,34.37,4020,0.0,1.0
2025-01-17,34.6681,34.76,34.59,34.59,9005,34.6681,34.76,34.59,34.59,9005,0.0,1.0
2025-01-21,35.14,35.1899,35.02,35.02,5023,35.14,35.1899,35.02,35.02,5023,0.0,1.0
2025-01-22,35.5282,35.6,35.47,35.6,11798,35.5282,35.6,35.47,35.6,11798,0.0,1.0
2025-01-23,35.7452,35.7452,35.56,35.65,2358,35.7452,35.7452,35.56,35.65,2358,0.0,1.0
2025-01-24,35.7,36.07,35.59,36.07,2517,35.7,36.07,35.59,36.07,2517,0.0,1.0
2025-01-27,35.5055,35.5055,35.154,35.154,7866,35.5055,35.5055,35.154,35.154,7866,0.0,1.0
2025-01-28,35.7033,35.79,35.4435,35.56,18241,35.7033,35.79,35.4435,35.56,18241,0.0,1.0
2025-01-29,35.5184,35.76,35.4892,35.76,6255,35.5184,35.76,35.4892,35.76,6255,0.0,1.0
2025-01-30,35.7,35.91,35.62,35.91,2171,35.7,35.91,35.62,35.91,2171,0.0,1.0
2025-01-31,35.6743,36.05,35.6642,35.905,758863,35.6743,36.05,35.6642,35.905,758863,0.0,1.0
2025-02-03,35.6357,35.69,35.5045,35.64,8467,35.6357,35.69,35.5045,35.64,8467,0.0,1.0
2025-02-04,35.6841,35.71,35.6841,35.685,3775,35.6841,35.71,35.6841,35.685,3775,0.0,1.0
2025-02-05,35.4046,36.9,35.1815,36.9,8746,35.4046,36.9,35.1815,36.9,8746,0.0,1.0
2025-02-06,35.57,35.57,35.39,35.39,7974,35.57,35.57,35.39,35.39,7974,0.0,1.0
2025-02-07,35.08,35.83,35.04,35.83,15112,35.08,35.83,35.04,35.83,15112,0.0,1.0
2025-02-10,35.203,35.26,35.08,35.08,17359,35.203,35.26,35.08,35.08,17359,0.0,1.0
2025-02-11,35.2594,35.2594,35.07,35.07,6369,35.2594,35.2594,35.07,35.07,6369,0.0,1.0
2025-02-12,35.0106,35.0719,34.845,34.845,7294,35.0106,35.0719,34.845,34.845,7294,0.0,1.0
2025-02-13,35.4,36.27,35.0682,36.27,13769,35.4,36.27,35.0682,36.27,13769,0.0,1.0
2025-02-14,35.2443,35.2523,35.165,35.22,4169,35.2443,35.2523,35.165,35.22,4169,0.0,1.0
2025-02-18,35.1272,35.81,34.93,35.81,19005,35.1272,35.81,34.93,35.81,19005,0.0,1.0
2025-02-19,35.2622,36.48,34.95,36.48,10080,35.2622,36.48,34.95,36.48,10080,0.0,1.0
2025-02-20,35.06,35.75,34.915,35.75,6242,35.06,35.75,34.915,35.75,6242,0.0,1.0
2025-02-21,34.3248,35.05,34.3235,35.05,8456,34.3248,35.05,34.3235,35.05,8456,0.0,1.0
2025-02-24,34.16,34.54,34.16,34.32,14103,34.16,34.54,34.16,34.32,14103,0.0,1.0
2025-02-25,34.0372,34.13,33.7491,33.8299,5347,34.0372,34.13,33.7491,33.8299,5347,0.0,1.0
2025-02-26,34.1709,34.52,34.12,34.31,5646,34.1709,34.52,34.12,34.31,5646,0.0,1.0
2025-02-27,33.5696,34.18,33.5696,34.17,6977,33.5696,34.18,33.5696,34.17,6977,0.0,1.0
2025-02-28,34.12,34.12,33.54,33.65,8042,34.12,34.12,33.54,33.65,8042,0.0,1.0
2025-03-03,33.5404,34.24,33.4245,34.24,7635,33.5404,34.24,33.4245,34.24,7635,0.0,1.0
2025-03-04,33.3477,33.65,32.99,33.32,15492,33.3477,33.65,32.99,33.32,15492,0.0,1.0
2025-03-05,33.8564,33.8564,33.28,33.69,6636,33.8564,33.8564,33.28,33.69,6636,0.0,1.0
2025-03-06,33.1365,33.6,33.12,33.29,7531,33.1365,33.6,33.12,33.29,7531,0.0,1.0
2025-03-07,33.0862,33.13,32.4,32.6093,23762,33.0862,33.13,32.4,32.6093,23762,0.0,1.0
2025-03-10,32.234,32.58,31.94,32.45,11934,32.234,32.58,31.94,32.45,11934,0.0,1.0
2025-03-11,32.1586,32.41,31.85,32.09,15557,32.1586,32.41,31.85,32.09,15557,0.0,1.0
2025-03-12,32.2949,32.4296,32.18,32.22,16810,32.2949,32.4296,32.18,32.22,16810,0.0,1.0
2025-03-13,31.76,32.53,31.745,32.53,13943,31.76,32.53,31.745,32.53,13943,0.0,1.0
2025-03-14,32.51,32.51,32.04,32.04,17598,32.51,32.51,32.04,32.04,17598,0.0,1.0
2025-03-17,32.7867,32.94,32.39,32.39,16956,32.7867,32.94,32.39,32.39,16956,0.0,1.0
2025-03-18,32.3657,32.63,32.25,32.63,9583,32.3657,32.63,32.25,32.63,9583,0.0,1.0
2025-03-19,32.7599,32.91,32.52,32.5563,15922,32.7599,32.91,32.52,32.5563,15922,0.0,1.0
2025-03-20,32.6895,33.03,32.51,33.02,5265,32.6895,33.03,32.51,33.02,5265,0.0,1.0
2025-03-21,32.7057,32.7057,32.43,32.65,10737,32.7057,32.7057,32.43,32.65,10737,0.0,1.0
2025-03-24,33.33,33.53,33.14,33.53,14408,33.33,33.53,33.14,33.53,14408,0.0,1.0
2025-03-25,33.5484,33.5484,33.36,33.36,6154,33.5484,33.5484,33.36,33.36,6154,0.0,1.0
2025-03-26,33.15,33.53,33.0251,33.53,13894,33.15,33.53,33.0251,33.53,13894,0.0,1.0
2025-03-27,33.1155,33.25,32.97,32.97,38552,33.1155,33.25,32.97,32.97,38552,0.0,1.0
2025-03-28,32.1904,32.64,32.1549,32.64,15260,32.1904,32.64,32.1549,32.64,15260,0.0,1.0
2025-03-31,32.2375,32.24,31.6,32.12,19903,32.2375,32.24,31.6,32.12,19903,0.0,1.0
2025-04-01,32.47,32.47,32.1,32.42,45943,32.47,32.47,32.1,32.42,45943,0.0,1.0
2025-04-02,32.66,32.7399,32.42,32.42,10132,32.66,32.7399,32.42,32.42,10132,0.0,1.0
2025-04-03,31.4,32.07,31.37,32.07,60094,31.4,32.07,31.37,32.07,60094,0.0,1.0
2025-04-04,29.7334,30.659,29.665,30.36,111755,29.7334,30.659,29.665,30.36,111755,0.0,1.0
2025-04-07,29.58,30.62,28.45,28.59,41187,29.58,30.62,28.45,28.59,41187,0.0,1.0
2025-04-08,29.1102,30.77,28.87,30.63,18214,29.1102,30.77,28.87,30.63,18214,0.0,1.0
2025-04-09,31.95,31.95,29.25,29.32,17553,31.95,31.95,29.25,29.32,17553,0.0,1.0
2025-04-10,30.8102,31.09,30.01,30.95,12084,30.8102,31.09,30.01,30.95,12084,0.0,1.0
2025-04-11,31.5,31.514,30.8,30.8102,6856,31.5,31.514,30.8,30.8102,6856,0.0,1.0
2025-04-14,31.6381,31.989,31.4478,31.8,10847,31.6381,31.989,31.4478,31.8,10847,0.0,1.0
2025-04-15,31.59,31.8499,31.532,31.8499,4956,31.59,31.8499,31.532,31.8499,4956,0.0,1.0
2025-04-16,31.0275,31.5099,30.77,31.32,12190,31.0275,31.5099,30.77,31.32,12190,0.0,1.0
2025-04-17,30.91,31.16,30.885,31.16,13187,30.91,31.16,30.885,31.16,13187,0.0,1.0
2025-04-21,30.23,30.34,29.94,30.34,18521,30.23,30.34,29.94,30.34,18521,0.0,1.0
2025-04-22,31.1159,31.26,30.73,30.73,13337,31.1159,31.26,30.73,30.73,13337,0.0,1.0
2025-04-23,31.7708,32.29,31.7,31.87,9947,31.7708,32.29,31.7,31.87,9947,0.0,1.0
2025-04-24,32.4558,32.4558,32.1135,32.1135,28164,32.4558,32.4558,32.1135,32.1135,28164,0.0,1.0
2025-04-25,32.7,32.7,32.425,32.56,11703,32.7,32.7,32.425,32.56,11703,0.0,1.0
2025-04-28,32.695,32.8244,32.38,32.8244,17464,32.695,32.8244,32.38,32.8244,17464,0.0,1.0
2025-04-29,33.0134,33.04,32.66,32.66,17694,33.0134,33.04,32.66,32.66,17694,0.0,1.0
2025-04-30,32.9889,32.9889,32.28,32.28,14553,32.9889,32.9889,32.28,32.28,14553,0.0,1.0
2025-05-01,33.4692,33.65,33.404,33.4728,13404,33.4692,33.65,33.404,33.4728,13404,0.0,1.0
2025-05-02,34.02,34.115,33.85,33.85,8521,34.02,34.115,33.85,33.85,8521,0.0,1.0
2025-05-05,33.89,34.11,33.82,33.82,9338,33.89,34.11,33.82,33.82,9338,0.0,1.0
2025-05-06,33.5443,33.83,33.46,33.47,5329,33.5443,33.83,33.46,33.47,5329,0.0,1.0
2025-05-07,33.5384,33.82,33.4399,33.68,8359,33.5384,33.82,33.4399,33.68,8359,0.0,1.0
2025-05-08,33.9037,34.18,33.793,33.88,10317,33.9037,34.18,33.793,33.88,10317,0.0,1.0
2025-05-09,33.8,34.11,33.6784,34.11,609441,33.8,34.11,33.6784,34.11,609441,0.0,1.0
2025-05-12,34.7242,34.7242,34.46,34.531,10034,34.7242,34.7242,34.46,34.531,10034,0.0,1.0
2025-05-13,34.99,35.1399,34.88,34.88,16978,34.99,35.1399,34.88,34.88,16978,0.0,1.0
2025-05-14,35.0,35.16,34.92,35.16,21110,35.0,35.16,34.92,35.16,21110,0.0,1.0
2025-05-15,35.07,35.127,34.75,34.75,112752,35.07,35.127,34.75,34.75,112752,0.0,1.0
2025-05-16,35.3555,35.3555,35.1614,35.31,10670,35.3555,35.3555,35.1614,35.31,10670,0.0,1.0
2025-05-19,35.46,35.5016,35.0,35.0,12948,35.46,35.5016,35.0,35.0,12948,0.0,1.0
2025-05-20,35.21,35.34,35.07,35.34,11382,35.21,35.34,35.07,35.34,11382,0.0,1.0
2025-05-21,34.8024,35.2243,34.73,35.02,12349,34.8024,35.2243,34.73,35.02,12349,0.0,1.0
2025-05-22,34.87,35.0099,34.75,34.75,26504,34.87,35.0099,34.75,34.75,26504,0.0,1.0
2025-05-23,34.51,34.71,34.49,34.52,17418,34.51,34.71,34.49,34.52,17418,0.0,1.0
2025-05-27,35.17,35.23,34.86,34.86,7799,35.17,35.23,34.86,34.86,7799,0.0,1.0
2025-05-28,34.9348,35.29,34.9348,35.29,9670,34.9348,35.29,34.9348,35.29,9670,0.0,1.0
2025-05-29,34.9112,35.29,34.857,35.29,18892,34.9112,35.29,34.857,35.29,18892,0.0,1.0
2025-05-30,35.1157,35.1157,34.6975,34.98,4524,35.1157,35.1157,34.6975,34.98,4524,0.0,1.0
2025-06-02,35.13,35.13,34.81,34.96,11153,35.13,35.13,34.81,34.96,11153,0.0,1.0
2025-06-03,35.2502,35.34,35.1,35.18,28733,35.2502,35.34,35.1,35.18,28733,0.0,1.0
2025-06-04,35.3369,35.42,35.29,35.42,4319,35.3369,35.42,35.29,35.42,4319,0.0,1.0
2025-06-05,35.44,35.72,35.44,35.48,19524,35.44,35.72,35.44,35.48,19524,0.0,1.0
2025-06-06,35.8334,35.88,35.7397,35.79,14596,35.8334,35.88,35.7397,35.79,14596,0.0,1.0
2025-06-09,35.81,36.0399,35.66,35.96,27480,35.81,36.0399,35.66,35.96,27480,0.0,1.0
2025-06-10,36.0694,36.1124,35.65,35.93,10694,36.0694,36.1124,35.65,35.93,10694,0.0,1.0
2025-06-11,35.8739,36.1,35.82,36.1,12553,35.8739,36.1,35.82,36.1,12553,0.0,1.0
2025-06-12,35.9431,36.0195,35.82,35.82,8750,35.9431,36.0195,35.82,35.82,8750,0.0,1.0
2025-06-13,35.3574,36.06,35.3574,36.06,15066,35.3574,36.06,35.3574,36.06,15066,0.0,1.0
2025-06-16,35.6842,35.84,35.63,35.63,11073,35.6842,35.84,35.63,35.63,11073,0.0,1.0
2025-06-17,35.4848,35.695,35.43,35.43,15823,35.4848,35.695,35.43,35.43,15823,0.0,1.0
2025-06-18,35.2,35.607,35.2,35.55,12119,35.2,35.607,35.2,35.55,12119,0.0,1.0
2025-06-20,35.0547,35.47,34.98,35.47,13837,35.0547,35.47,34.98,35.47,13837,0.0,1.0
2025-06-23,35.3582,35.3582,34.69,34.69,9401,35.3582,35.3582,34.69,34.69,9401,0.0,1.0
2025-06-24,35.845,35.98,35.71,35.78,40389,35.845,35.98,35.71,35.78,40389,0.0,1.0
2025-06-25,35.7901,35.99,35.65,35.99,28769,35.7901,35.99,35.65,35.99,28769,0.0,1.0
2025-06-26,36.2394,36.25,35.91,35.91,8349,36.2394,36.25,35.91,35.91,8349,0.0,1.0
2025-06-27,36.4765,36.5,36.18,36.33,11465,36.4765,36.5,36.18,36.33,11465,0.0,1.0
2025-06-30,36.6275,36.75,36.51,36.75,15128,36.6275,36.75,36.51,36.75,15128,0.0,1.0
2025-07-01,36.52,36.62,36.423,36.58,14469,36.52,36.62,36.423,36.58,14469,0.0,1.0
2025-07-02,36.5158,36.53,36.445,36.51,22617,36.5158,36.53,36.445,36.51,22617,0.0,1.0
2025-07-03,37.0086,37.0086,36.73,36.73,7736,37.0086,37.0086,36.73,36.73,7736,0.0,1.0
2025-07-07,36.7571,36.975,36.68,36.975,15441,36.7571,36.975,36.68,36.975,15441,0.0,1.0
2025-07-08,36.6025,36.76,36.58,36.76,15402,36.6025,36.76,36.58,36.76,15402,0.0,1.0
2025-07-09,36.8371,36.84,36.666,36.72,35561,36.8371,36.84,36.666,36.72,35561,0.0,1.0
2025-07-10,36.8918,36.94,36.68,36.91,6529,36.8918,36.94,36.68,36.91,6529,0.0,1.0
2025-07-11,36.77,36.85,36.7331,36.85,18270,36.77,36.85,36.7331,36.85,18270,0.0,1.0
2025-07-14,36.9,36.9692,36.695,36.73,18503,36.9,36.9692,36.695,36.73,18503,0.0,1.0
2025-07-15,36.7767,36.93,36.7767,36.9003,19606,36.7767,36.93,36.7767,36.9003,19606,0.0,1.0
2025-07-16,36.8117,36.8299,36.6099,36.7767,9824,36.8117,36.8299,36.6099,36.7767,9824,0.0,1.0
2025-07-17,37.1949,37.1949,36.79,36.79,23156,37.1949,37.1949,36.79,36.79,23156,0.0,1.0
2025-07-18,37.0201,37.3,36.9785,37.3,24676,37.0201,37.3,36.9785,37.3,24676,0.0,1.0
2025-07-21,37.136,37.32,33.99,33.99,13596,37.136,37.32,33.99,33.99,13596,0.0,1.0
2025-07-22,37.08,37.22,36.9686,37.18,16291,37.08,37.22,36.9686,37.18,16291,0.0,1.0
2025-07-23,37.3674,37.38,37.205,37.28,16366,37.3674,37.38,37.205,37.28,16366,0.0,1.0
2025-07-24,37.6906,37.73,37.641,37.641,15782,37.6906,37.73,37.641,37.641,15782,0.0,1.0
2025-07-25,37.8283,37.92,37.7295,37.7295,19139,37.8283,37.92,37.7295,37.7295,19139,0.0,1.0
2025-07-28,37.8022,37.93,37.7614,37.93,21786,37.8022,37.93,37.7614,37.93,21786,0.0,1.0
2025-07-29,37.9259,38.0,37.8824,37.98,77118,37.9259,38.0,37.8824,37.98,77118,0.0,1.0
2025-07-30,37.99,38.11,37.82,38.11,14058,37.99,38.11,37.82,38.11,14058,0.0,1.0
2025-07-31,38.26,38.52,38.1301,38.52,25013,38.26,38.52,38.1301,38.52,25013,0.0,1.0
2025-08-01,37.2192,37.74,36.9913,37.74,221579,37.2192,37.74,36.9913,37.74,221579,0.0,1.0
2025-08-04,37.67,37.8,37.4772,37.8,31623,37.67,37.8,37.4772,37.8,31623,0.0,1.0
2025-08-05,37.2189,37.58,37.2051,37.54,16389,37.2189,37.58,37.2051,37.54,16389,0.0,1.0
2025-08-06,37.5363,37.54,37.22,37.27,27816,37.5363,37.54,37.22,37.27,27816,0.0,1.0
2025-08-07,37.25,37.9,36.9984,37.9,21984,37.25,37.9,36.9984,37.9,21984,0.0,1.0
2025-08-08,37.3678,37.408,37.3,37.32,11802,37.3678,37.408,37.3,37.32,11802,0.0,1.0
2025-08-11,37.2607,37.45,37.2607,37.45,9991,37.2607,37.45,37.2607,37.45,9991,0.0,1.0
2025-08-12,37.6175,37.63,37.465,37.54,209148,37.6175,37.63,37.465,37.54,209148,0.0,1.0
2025-08-13,37.6301,37.82,37.56,37.82,18255,37.6301,37.82,37.56,37.82,18255,0.0,1.0
2025-08-14,37.88,37.8988,37.74,37.76,18076,37.88,37.8988,37.74,37.76,18076,0.0,1.0
2025-08-15,37.7855,37.94,37.7855,37.94,10649,37.7855,37.94,37.7855,37.94,10649,0.0,1.0
2025-08-18,37.7421,37.8,37.6541,37.8,11339,37.7421,37.8,37.6541,37.8,11339,0.0,1.0
2025-08-19,37.415,37.66,37.35,37.66,19639,37.415,37.66,37.35,37.66,19639,0.0,1.0
2025-08-20,37.2327,37.4,37.0065,37.4,21511,37.2327,37.4,37.0065,37.4,21511,0.0,1.0
2025-08-21,37.12,37.25,36.96,37.25,21875,37.12,37.25,36.96,37.25,21875,0.0,1.0
2025-08-22,37.795,37.8132,37.23,37.23,14920,37.795,37.8132,37.23,37.23,14920,0.0,1.0
2025-08-25,37.6056,37.81,37.602,37.81,13624,37.6056,37.81,37.602,37.81,13624,0.0,1.0
2025-08-26,37.5779,37.87,37.4434,37.73,26038,37.5779,37.87,37.4434,37.73,26038,0.0,1.0
2025-08-27,37.68,37.68,37.52,37.52,8832,37.68,37.68,37.52,37.52,8832,0.0,1.0
2025-08-28,37.8783,37.9,37.7,37.79,11324,37.8783,37.9,37.7,37.79,11324,0.0,1.0
2025-08-29,37.62,37.92,37.5305,37.92,16764,37.62,37.92,37.5305,37.92,16764,0.0,1.0
2025-09-02,37.4,37.4,37.03,37.24,15164,37.4,37.4,37.03,37.24,15164,0.0,1.0
2025-09-03,37.45,37.558,37.28,37.55,35732,37.45,37.558,37.28,37.55,35732,0.0,1.0
2025-09-04,37.98,37.98,37.58,37.72,32169,37.98,37.98,37.58,37.72,32169,0.0,1.0
2025-09-05,37.65,38.6,37.515,38.6,8040,37.65,38.6,37.515,38.6,8040,0.0,1.0
2025-09-08,37.92,37.95,37.74,37.74,22931,37.92,37.95,37.74,37.74,22931,0.0,1.0
2025-09-09,38.0122,38.04,37.971,37.98,20123,38.0122,38.04,37.971,37.98,20123,0.0,1.0
2025-09-10,37.7,38.075,37.615,38.075,11312,37.7,38.075,37.615,38.075,11312,0.0,1.0
2025-09-11,37.9844,38.03,37.79,37.79,19615,37.9844,38.03,37.79,37.79,19615,0.0,1.0
2025-09-12,37.78,38.1,37.76,38.1,16352,37.78,38.1,37.76,38.1,16352,0.0,1.0
2025-09-15,38.0822,38.0822,37.83,37.83,10419,38.0822,38.0822,37.83,37.83,10419,0.0,1.0
2025-09-16,38.083,38.15,38.04,38.06,10534,38.083,38.15,38.04,38.06,10534,0.0,1.0
2025-09-17,37.95,38.15,37.8693,38.15,19426,37.95,38.15,37.8693,38.15,19426,0.0,1.0
2025-09-18,38.1491,38.2615,38.1491,38.18,9733,38.1491,38.2615,38.1491,38.18,9733,0.0,1.0
2025-09-19,38.3925,38.3925,37.86,37.86,21612,38.3925,38.3925,37.86,37.86,21612,0.0,1.0
2025-09-22,38.31,38.32,38.17,38.17,15671,38.31,38.32,38.17,38.17,15671,0.0,1.0
2025-09-23,37.7628,38.2,37.7135,38.2,32606,37.7628,38.2,37.7135,38.2,32606,0.0,1.0
2025-09-24,37.5035,37.86,37.46,37.86,48612,37.5035,37.86,37.46,37.86,48612,0.0,1.0
2025-09-25,37.1975,37.32,37.1075,37.3,14307,37.1975,37.32,37.1075,37.3,14307,0.0,1.0
2025-09-26,37.3674,37.46,37.25,37.42,11417,37.3674,37.46,37.25,37.42,11417,0.0,1.0
2025-09-29,37.54,37.6365,37.44,37.53,20761,37.54,37.6365,37.44,37.53,20761,0.0,1.0
2025-09-30,37.6349,37.87,37.3688,37.87,11032,37.6349,37.87,37.3688,37.87,11032,0.0,1.0
2025-10-01,37.687,37.8499,37.5474,37.8499,16002,37.687,37.8499,37.5474,37.8499,16002,0.0,1.0
2025-10-02,37.68,37.74,37.47,37.73,19752,37.68,37.74,37.47,37.73,19752,0.0,1.0
2025-10-03,37.685,37.89,37.62,37.85,12437,37.685,37.89,37.62,37.85,12437,0.0,1.0
2025-10-06,37.8,37.81,37.55,37.55,16507,37.8,37.81,37.55,37.55,16507,0.0,1.0
2025-10-07,37.65,37.94,37.59,37.94,27287,37.65,37.94,37.59,37.94,27287,0.0,1.0
2025-10-08,37.86,37.88,37.72,37.72,15397,37.86,37.88,37.72,37.72,15397,0.0,1.0
2025-10-09,37.81,38.29,37.6421,38.29,18995,37.81,38.29,37.6421,38.29,18995,0.0,1.0
2025-10-10,36.75,37.89,36.75,37.82,16266,36.75,37.89,36.75,37.82,16266,0.0,1.0
2025-10-13,37.39,37.41,37.2775,37.2775,5913,37.39,37.41,37.2775,37.2775,5913,0.0,1.0
2025-10-14,37.3135,37.489,36.91,36.985,28532,37.3135,37.489,36.91,36.985,28532,0.0,1.0
2025-10-15,37.17,37.53,37.08,37.53,10332,37.17,37.53,37.08,37.53,10332,0.0,1.0
2025-10-16,36.91,37.44,36.7775,37.29,16616,36.91,37.44,36.7775,37.29,16616,0.0,1.0
2025-10-17,37.12,37.12,36.81,36.91,15488,37.12,37.12,36.81,36.91,15488,0.0,1.0
2025-10-20,37.34,37.54,37.22,37.22,16537,37.34,37.54,37.22,37.22,16537,0.0,1.0
2025-10-21,37.79,37.82,37.6227,37.6227,40014,37.79,37.82,37.6227,37.6227,40014,0.0,1.0
2025-10-22,37.53,37.78,37.44,37.78,17391,37.53,37.78,37.44,37.78,17391,0.0,1.0
2025-10-23,37.71,37.76,37.52,37.538,38649,37.71,37.76,37.52,37.538,38649,0.0,1.0
2025-10-24,38.02,38.16,37.9824,38.0,20206,38.02,38.16,37.9824,38.0,20206,0.0,1.0
2025-10-27,38.355,38.51,38.35,38.51,20206,38.355,38.51,38.35,38.51,20206,0.0,1.0
2025-10-28,38.58,38.71,38.57,38.6124,17473,38.58,38.71,38.57,38.6124,17473,0.0,1.0
2025-10-29,38.43,38.78,38.28,38.78,34955,38.43,38.78,38.28,38.78,34955,0.0,1.0
2025-10-30,37.78,38.15,37.75,37.99,172429,37.78,38.15,37.75,37.99,172429,0.0,1.0
2025-10-31,38.19,38.5,38.08,38.5,23014,38.19,38.5,38.08,38.5,23014,0.0,1.0
2025-11-03,38.4,38.67,38.33,38.54,25517,38.4,38.67,38.33,38.54,25517,0.0,1.0
2025-11-04,38.03,38.37,37.93,37.93,14107,38.03,38.37,37.93,37.93,14107,0.0,1.0
2025-11-05,38.01,38.15,37.73,37.92,17270,38.01,38.15,37.73,37.92,17270,0.0,1.0
2025-11-06,37.51,38.0,37.365,38.0,29644,37.51,38.0,37.365,38.0,29644,0.0,1.0
2025-11-07,37.59,37.59,37.0225,37.35,28290,37.59,37.59,37.0225,37.35,28290,0.0,1.0
2025-11-10,38.11,38.26,37.82,38.26,23762,38.11,38.26,37.82,38.26,23762,0.0,1.0
2025-11-11,38.14,38.17,37.8701,38.0,25535,38.14,38.17,37.8701,38.0,25535,0.0,1.0
2025-11-12,38.15,38.26,38.0,38.26,12965,38.15,38.26,38.0,38.26,12965,0.0,1.0
2025-11-13,37.39,38.06,37.31,38.06,46126,37.39,38.06,37.31,38.06,46126,0.0,1.0
2025-11-14,37.32,37.44,37.04,37.04,14375,37.32,37.44,37.04,37.04,14375,0.0,1.0
2025-11-17,36.9,37.32,36.741,37.1145,14674,36.9,37.32,36.741,37.1145,14674,0.0,1.0
2025-11-18,36.53,36.72,36.3048,36.49,21582,36.53,36.72,36.3048,36.49,21582,0.0,1.0
2025-11-19,36.62,36.73,36.3608,36.73,15547,36.62,36.73,36.3608,36.73,15547,0.0,1.0
2025-11-20,36.1,37.28,36.079,37.21,23938,36.1,37.28,36.079,37.21,23938,0.0,1.0
2025-11-21,36.48,36.67,36.06,36.26,37759,36.48,36.67,36.06,36.26,37759,0.0,1.0
2025-11-24,37.05,37.19,36.83,36.83,15531,37.05,37.19,36.83,36.83,15531,0.0,1.0
2025-11-25,37.54,37.54,37.079,37.11,15457,37.54,37.54,37.079,37.11,15457,0.0,1.0
2025-11-26,37.71,37.79,37.67,37.7,17846,37.71,37.79,37.67,37.7,17846,0.0,1.0