date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-23,24.89,25.14,24.89,25.14,228,23.9712858489915,24.2120581054096,23.9712858489915,24.2120581054096,236.738239064416,0.0,1.0
2023-05-24,24.6585,24.81,24.6585,24.81,1025,23.7483307395483,23.8942387269377,23.7483307395483,23.8942387269377,1064.28375017994,0.0,1.0
2023-05-25,24.5038,24.59,24.449,24.49,5139,23.5993408672767,23.6823591412897,23.5465635886699,23.5860502387224,5335.95530943875,0.0,1.0
2023-05-26,24.6695,24.6695,24.6695,24.6695,101,23.7589247188307,23.7589247188307,23.7589247188307,23.7589247188307,104.870886603096,0.0,1.0
2023-05-30,24.5409,24.73,24.5409,24.73,1775,23.6350714701292,23.8171916048839,23.6350714701292,23.8171916048839,1843.02795762868,0.0,1.0
2023-05-31,24.4107,24.46,24.3009,24.37,8204,23.5096772789866,23.5571575679523,23.4039301039677,23.4704795556417,8518.42330387925,0.0,1.0
2023-06-01,24.4961,24.56,24.3699,24.3699,4209,23.591925081779,23.6534664705195,23.4703832467392,23.4703832467392,4370.31249220232,0.0,1.0
2023-06-02,25.0352,25.0525,24.9349,24.9349,2203,24.1111263755191,24.1277878156633,24.0145285462442,24.0145285462442,2287.43131867943,0.0,1.0
2023-06-05,24.979,25.09,24.946,25.09,4700,24.0570007722763,24.163903654126,24.0252188344292,24.163903654126,4880.13036667876,0.0,1.0
2023-06-06,25.1079,25.1079,25.0652,25.07,274,24.1811429476855,24.1811429476855,24.1400190462893,24.1446418736126,284.501217121273,0.0,1.0
2023-06-07,25.2529,25.2529,25.1767,25.2499,2156,24.3207908564081,24.3207908564081,24.2474034726518,24.3179015893311,2238.63001501263,0.0,1.0
2023-06-08,25.295,25.295,25.15,25.15,432,24.3613369043889,24.3613369043889,24.2216889956664,24.2216889956664,448.556663490473,0.0,1.0
2023-06-09,25.2704,25.2983,25.2704,25.2983,217,24.3376449143573,24.3645150981736,24.3376449143573,24.3645150981736,225.316657355168,0.0,1.0
2023-06-12,25.3907,25.4087,25.3801,25.4087,280,24.4535045241458,24.4708401266079,24.4432957804736,24.4708401266079,290.731170780861,0.0,1.0
2023-06-13,25.6638,25.6638,25.6638,25.6638,73,24.716524137057,24.716524137057,24.716524137057,24.716524137057,75.7977695250103,0.0,1.0
2023-06-14,25.602,25.765,25.602,25.7066,1445,24.6570052352704,24.813988746455,24.6570052352704,24.7577443473557,1500.38050635123,0.0,1.0
2023-06-15,25.9734,25.9734,25.9734,25.9734,154,25.0146964994052,25.0146964994052,25.0146964994052,25.0146964994052,159.902143929474,0.0,1.0
2023-06-16,26.0373,26.09,26.0,26.0899,1671,25.0762378881457,25.1269926797986,25.0403146674881,25.1268963708961,1735.04209419578,0.0,1.0
2023-06-20,25.87,26.02,25.87,26.02,1049,24.9151130941506,25.0595764480015,24.9151130941506,25.0595764480015,1089.2035648183,0.0,1.0
2023-06-21,25.8473,25.8473,25.76,25.76,276,24.8932509732679,24.8932509732679,24.8091733013267,24.8091733013267,286.577868341135,0.0,1.0
2023-06-22,25.7713,25.7713,25.7713,25.7713,76,24.8200562073168,24.8200562073168,24.8200562073168,24.8200562073168,78.9127463548053,0.0,1.0
2023-06-23,25.5595,25.5595,25.5595,25.5595,112,24.6160739516793,24.6160739516793,24.6160739516793,24.6160739516793,116.292468312345,0.0,1.0
2023-06-26,25.6227,25.6745,25.5669,25.5669,607,24.6769411781018,24.7268291896316,24.6232008104693,24.6232008104693,630.263645228512,0.0,1.0
2023-06-27,25.9062,25.9062,25.9062,25.9062,244,24.94997691688,24.94997691688,24.94997691688,24.94997691688,253.351448823322,0.0,1.0
2023-06-28,25.8417,25.8417,25.83,25.83,255,24.8878576747241,24.8878576747241,24.8765895331237,24.8765895331237,264.773030532571,0.0,1.0
2023-06-29,26.0437,26.0437,25.98,25.98,465,25.08240165791,25.08240165791,25.0210528869746,25.0210528869746,482.821408618217,0.0,1.0
2023-06-30,26.3114,26.3114,26.3114,26.3114,92,25.3402205900825,25.3402205900825,25.3402205900825,25.3402205900825,95.5259561137119,0.0,1.0
2023-07-03,26.4087,26.4087,26.4087,26.4087,97,25.4339291522805,25.4339291522805,25.4339291522805,25.4339291522805,100.71758416337,0.0,1.0
2023-07-05,26.3847,26.3847,26.3847,26.3847,45,25.4108150156643,25.4108150156643,25.4108150156643,25.4108150156643,46.7246524469243,0.0,1.0
2023-07-06,26.1882,26.1882,26.1882,26.1882,111,25.2215680221197,25.2215680221197,25.2215680221197,25.2215680221197,115.254142702413,0.0,1.0
2023-07-07,26.1859,26.2756,26.1859,26.2756,265,25.2193529173606,25.3057420029635,25.2193529173606,25.3057420029635,275.156286631887,0.0,1.0
2023-07-10,26.2712,26.2712,26.2712,26.2712,56,25.3015044112505,25.3015044112505,25.3015044112505,25.3015044112505,58.1462341561724,0.0,1.0
2023-07-11,26.5367,26.5367,26.44,26.44,493,25.5572045475666,25.5572045475666,25.464073838784,25.464073838784,511.894525696303,0.0,1.0
2023-07-12,26.5717,26.7,26.5717,26.7,1031,25.5909126634651,25.7144769854589,25.5909126634651,25.7144769854589,1070.51370383953,0.0,1.0
2023-07-13,26.7232,26.7232,26.7232,26.7232,30,25.7368206508545,25.7368206508545,25.7368206508545,25.7368206508545,31.1497682979495,0.0,1.0
2023-07-14,26.5922,26.5922,26.5922,26.5922,136,25.6106559884914,25.6106559884914,25.6106559884914,25.6106559884914,141.212282950704,0.0,1.0
2023-07-17,26.6012,26.65,26.6012,26.6399,1186,25.6193237897225,25.6663225341753,25.6193237897225,25.656595335016,1231.45417337893,0.0,1.0
2023-07-18,26.8083,26.8083,26.8083,26.8083,4,25.8187795269393,25.8187795269393,25.8187795269393,25.8187795269393,4.15330243972659,0.0,1.0
2023-07-19,27.0317,27.0317,27.0317,27.0317,84,26.0339336152745,26.0339336152745,26.0339336152745,26.0339336152745,87.2193512342587,0.0,1.0
2023-07-20,27.1394,27.1394,27.11,27.11,195,26.1376583033395,26.1376583033395,26.1093434859847,26.1093434859847,202.473493936671,0.0,1.0
2023-07-21,27.0702,27.16,27.0702,27.16,288,26.0710125427629,26.1574979372683,26.0710125427629,26.1574979372683,299.037775660315,0.0,1.0
2023-07-24,27.1392,27.17,27.1392,27.16,645,26.1374656855343,26.1671288275251,26.1374656855343,26.1574979372683,669.720018405915,0.0,1.0
2023-07-25,27.2402,27.2402,27.22,27.22,777,26.2347376771273,26.2347376771273,26.2152832788087,26.2152832788087,806.778998916891,0.0,1.0
2023-07-26,27.2364,27.2364,27.2364,27.2364,143,26.2310779388297,26.2310779388297,26.2310779388297,26.2310779388297,148.480562220226,0.0,1.0
2023-07-27,27.0371,27.0371,27.0371,27.0371,51,26.0391342960132,26.0391342960132,26.0391342960132,26.0391342960132,52.954606106514,0.0,1.0
2023-07-28,27.0729,27.0729,27.0729,27.0729,19,26.0736128831322,26.0736128831322,26.0736128831322,26.0736128831322,19.7281865887014,0.0,1.0
2023-07-31,27.0932,27.1347,27.07,27.1347,1961,26.0931635903534,26.1331317849188,26.0708199249578,26.1331317849188,2036.15652107596,0.0,1.0
2023-08-01,27.1516,27.1516,27.1516,27.1516,94,26.1494079894527,26.1494079894527,26.1494079894527,26.1494079894527,97.602607333575,0.0,1.0
2023-08-02,26.9144,26.96,26.87,26.87,468,25.9209632725631,25.9648801321338,25.8782021198233,25.8782021198233,485.936385448013,0.0,1.0
2023-08-03,26.9069,26.9999,26.9069,26.9999,149,25.9137401048706,26.0033073842581,25.9137401048706,26.0033073842581,154.710515879816,0.0,1.0
2023-08-04,26.8076,27.1,26.8076,27.04,542,25.8181053646213,26.099712595728,25.8181053646213,26.0419272541876,562.772480582954,0.0,1.0
2023-08-07,26.9904,26.9904,26.97,26.97,345,25.9941580385143,25.9941580385143,25.9745110223905,25.9745110223905,358.222335426418,0.0,1.0
2023-08-08,26.8333,26.8333,26.8333,26.8333,55,25.8428567525811,25.8428567525811,25.8428567525811,25.8428567525811,57.1079085462407,0.0,1.0
2023-08-09,26.7514,26.7514,26.73,26.73,638,25.7639797613785,25.7639797613785,25.7433696562291,25.7433696562291,662.451739136392,0.0,1.0
2023-08-10,26.7018,26.7018,26.7018,26.7018,7,25.7162105457051,25.7162105457051,25.7162105457051,25.7162105457051,7.26827926952156,0.0,1.0
2023-08-11,26.6983,26.71,26.6881,26.71,965,25.7128397341153,25.7241078757156,25.7030162260534,25.7241078757156,1001.98421358404,0.0,1.0
2023-08-14,26.7091,26.7091,26.7091,26.7091,22,25.7232410955925,25.7232410955925,25.7232410955925,25.7232410955925,22.8431634184963,0.0,1.0
2023-08-15,26.4201,26.4201,26.4201,26.4201,26,25.4449083671732,25.4449083671732,25.4449083671732,25.4449083671732,26.9964658582228,0.0,1.0
2023-08-16,26.229,26.42,26.229,26.42,510,25.2608620543671,25.4448120582706,25.2608620543671,25.4448120582706,529.546061065142,0.0,1.0
2023-08-17,26.055,26.055,26.055,26.055,18,25.0932845639001,25.0932845639001,25.0932845639001,25.0932845639001,18.6898609787697,0.0,1.0
2023-08-18,26.0614,26.0614,26.0614,26.0614,57,25.0994483336644,25.0994483336644,25.0994483336644,25.0994483336644,59.184559766104,0.0,1.0
2023-08-21,26.1389,26.1389,26.1389,26.1389,44,25.174087733154,25.174087733154,25.174087733154,25.174087733154,45.6863268369926,0.0,1.0
2023-08-22,25.9854,25.9854,25.9854,25.9854,8,25.0262535677133,25.0262535677133,25.0262535677133,25.0262535677133,8.30660487945319,0.0,1.0
2023-08-23,26.1056,26.1056,26.1056,26.1056,55,25.1420168685991,25.1420168685991,25.1420168685991,25.1420168685991,57.1079085462408,0.0,1.0
2023-08-24,25.9486,26.03,25.9486,26.03,100,24.9908118915685,25.0692073382583,24.9908118915685,25.0692073382583,103.832560993165,0.0,1.0
2023-08-25,26.0037,26.0037,25.81,25.81,250,25.0438780968831,25.0438780968831,24.8573277526103,24.8573277526103,259.581402482912,0.0,1.0
2023-08-28,26.2294,26.2299,26.2049,26.2294,569,25.2612472899774,25.2617288344902,25.2376516088484,25.2612472899774,590.807272051108,0.0,1.0
2023-08-29,26.4455,26.4455,26.4455,26.4455,24,25.4693708284252,25.4693708284252,25.4693708284252,25.4693708284252,24.9198146383596,0.0,1.0
2023-08-30,26.4997,26.4997,26.4997,26.4997,11,25.5215702536167,25.5215702536167,25.5215702536167,25.5215702536167,11.4215817092481,0.0,1.0
2023-08-31,26.4511,26.5392,26.4511,26.5392,405,25.474764126969,25.5596122701308,25.474764126969,25.5596122701308,420.521872022318,0.0,1.0
2023-09-01,26.5027,26.55,26.44,26.55,303,25.5244595206937,25.570013631608,25.464073838784,25.570013631608,314.61265980929,0.0,1.0
2023-09-05,26.2492,26.2492,26.2492,26.2492,0,25.2803164526857,25.2803164526857,25.2803164526857,25.2803164526857,0,0.0,1.0
2023-09-06,26.1975,26.1975,26.1975,26.1975,51,25.2305247500584,25.2305247500584,25.2305247500584,25.2305247500584,52.9546061065142,0.0,1.0
2023-09-07,26.1124,26.1124,26.1124,26.1124,22,25.1485658739737,25.1485658739737,25.1485658739737,25.1485658739737,22.8431634184963,0.0,1.0
2023-09-08,26.2049,26.2049,26.2049,26.2049,10,25.2376516088484,25.2376516088484,25.2376516088484,25.2376516088484,10.3832560993165,0.0,1.0
2023-09-11,26.2658,26.2658,26.2658,26.2658,50,25.2963037305119,25.2963037305119,25.2963037305119,25.2963037305119,51.9162804965824,0.0,1.0
2023-09-12,26.3229,26.3614,26.3229,26.36,820,25.3512961138778,25.3883750413662,25.3512961138778,25.3870267167302,851.427000143952,0.0,1.0
2023-09-13,26.2985,26.2985,26.23,26.23,1000,25.3277967416514,25.3277967416514,25.2618251433928,25.2618251433928,1038.32560993165,0.0,1.0
2023-09-14,26.5466,26.5466,26.5466,26.5466,101,25.5667391289207,25.5667391289207,25.5667391289207,25.5667391289207,104.870886603097,0.0,1.0
2023-09-15,26.3654,26.3654,26.3654,26.3654,14,25.3922273974689,25.3922273974689,25.3922273974689,25.3922273974689,14.5365585390431,0.0,1.0
2023-09-18,26.3731,26.43,26.3731,26.42,1439,25.3996431829665,25.4544429485273,25.3996431829665,25.4448120582706,1494.15055269165,0.0,1.0
2023-09-19,26.3993,26.3993,26.3993,26.3993,6,25.4248761154392,25.4248761154392,25.4248761154392,25.4248761154392,6.22995365958989,0.0,1.0
2023-09-20,26.3004,26.3004,26.3004,26.3004,19,25.3296266108001,25.3296266108001,25.3296266108001,25.3296266108001,19.7281865887014,0.0,1.0
2023-09-21,25.9276,25.9276,25.9276,25.9276,16,24.9705870220294,24.9705870220294,24.9705870220294,24.9705870220294,16.6132097589064,0.0,1.0
2023-09-22,25.797,25.797,25.797,25.797,116,24.8448075952765,24.8448075952765,24.8448075952765,24.8448075952765,120.445770752072,0.0,1.0
2023-09-25,25.8847,25.8847,25.8847,25.8847,27,24.929270502828,24.929270502828,24.929270502828,24.929270502828,28.0347914681546,0.0,1.0
2023-09-26,25.4133,25.5014,25.4133,25.5,436,24.6235812306344,24.7089435214986,24.6235812306344,24.7075870265246,449.983237459181,0.153995,1.0
2023-09-27,25.4564,25.46,25.4564,25.46,124,24.6653418973342,24.6688300272673,24.6653418973342,24.6688300272673,127.976884048024,0.0,1.0
2023-09-28,25.5384,25.5384,25.5384,25.5384,10,24.7447937458116,24.7447937458116,24.7447937458116,24.7447937458116,10.3207164554858,0.0,1.0
2023-09-29,25.4694,25.5099,25.4694,25.4987,3921,24.6779379220928,24.7171793838408,24.6779379220928,24.7063274240487,4046.75292219598,0.0,1.0
2023-10-02,25.236,25.236,25.236,25.236,2,24.4517908314265,24.4517908314265,24.4517908314265,24.4517908314265,2.06414329109716,0.0,1.0
2023-10-03,24.9306,24.9306,24.9306,24.9306,53,24.155881142097,24.155881142097,24.155881142097,24.155881142097,54.6997972140748,0.0,1.0
2023-10-04,25.0639,25.0639,25.0639,25.0639,114,24.285038842122,24.285038842122,24.285038842122,24.285038842122,117.656167592538,0.0,1.0
2023-10-05,24.9878,24.9878,24.9878,24.9878,201,24.211303651035,24.211303651035,24.211303651035,24.211303651035,207.446400755264,0.0,1.0
2023-10-06,25.1376,25.1376,25.1376,25.1376,3,24.3564486132535,24.3564486132535,24.3564486132535,24.3564486132535,3.09621493664574,0.0,1.0
2023-10-09,25.3608,25.3608,25.1749,25.1749,116,24.5727126691092,24.5727126691092,24.3925895150609,24.3925895150609,119.720310883635,0.0,1.0
2023-10-10,25.5253,25.5253,25.5253,25.5253,1,24.7321008285548,24.7321008285548,24.7321008285548,24.7321008285548,1.03207164554858,0.0,1.0
2023-10-11,25.541,25.541,25.43,25.455,512,24.7473129507633,24.7473129507633,24.6397622778243,24.6639854023601,528.420682520874,0.0,1.0
2023-10-12,25.2292,25.38,25.2292,25.38,750,24.4452021415527,24.5913160287527,24.4452021415527,24.5913160287527,774.053734161436,0.0,1.0
2023-10-13,25.3491,25.3955,25.3491,25.37,312,24.5613762468265,24.6063343659649,24.5613762468265,24.5816267789384,322.006353411157,0.0,1.0
2023-10-16,25.697,25.697,25.697,25.697,3,24.8984652478668,24.8984652478668,24.8984652478668,24.8984652478668,3.09621493664574,0.0,1.0
2023-10-17,25.8417,25.8417,25.8417,25.8417,3,25.03866869268,25.03866869268,25.03866869268,25.03866869268,3.09621493664574,0.0,1.0
2023-10-18,25.5947,25.5947,25.5947,25.5947,86,24.7993442222662,24.7993442222662,24.7993442222662,24.7993442222662,88.7581615171781,0.0,1.0
2023-10-19,25.3774,25.5001,25.3774,25.45,600,24.588796823801,24.7076839190227,24.588796823801,24.659140777453,619.242987329148,0.0,1.0
2023-10-20,25.1215,25.1215,25.1215,25.1215,10,24.3408489210525,24.3408489210525,24.3408489210525,24.3408489210525,10.3207164554858,0.0,1.0
2023-10-23,24.9312,25.13,24.9312,25.13,322,24.1564624970859,24.3490847833946,24.1564624970859,24.3490847833946,332.327069866643,0.0,1.0
2023-10-24,25.1101,25.1101,25.1101,25.1101,37,24.3298031762641,24.3298031762641,24.3298031762641,24.3298031762641,38.1866508852975,0.0,1.0
2023-10-25,24.8765,25.07,24.8703,25.07,527,24.1034623006015,24.2909492845087,24.0974549657167,24.2909492845087,543.901757204103,0.0,1.0
2023-10-26,24.898,25.0,24.898,25.0,1000,24.1242941877023,24.2231245358084,24.1242941877023,24.2231245358084,1032.07164554858,0.0,1.0
2023-10-27,24.5829,24.5829,24.5829,24.5829,22,23.818985926053,23.818985926053,23.818985926053,23.818985926053,22.7055762020688,0.0,1.0
2023-10-30,24.8578,24.8578,24.8578,24.8578,17,24.0853434034488,24.0853434034488,24.0853434034488,24.0853434034488,17.5452179743258,0.0,1.0
2023-10-31,25.0558,25.0558,25.0558,25.0558,269,24.2771905497724,24.2771905497724,24.2771905497724,24.2771905497724,277.627272652568,0.0,1.0
2023-11-01,25.1636,25.19,25.16,25.19,605,24.3816406627708,24.4072202822806,24.3781525328376,24.4072202822806,624.40334555689,0.0,1.0
2023-11-02,25.7454,25.7454,25.7454,25.7454,78,24.9453612169681,24.9453612169681,24.9453612169681,24.9453612169681,80.5015883527893,0.0,1.0
2023-11-03,26.1472,26.1472,26.1,26.1,273,25.3346752745076,25.3346752745076,25.288942015384,25.288942015384,281.755559234763,0.0,1.0
2023-11-06,26.0442,26.0442,26.0442,26.0442,51,25.2348760014201,25.2348760014201,25.2348760014201,25.2348760014201,52.6356539229776,0.0,1.0
2023-11-07,25.9581,25.9581,25.9581,25.9581,146,25.1514515605188,25.1514515605188,25.1514515605188,25.1514515605188,150.682460250092,0.0,1.0
2023-11-08,25.9156,25.9156,25.9156,25.9156,3,25.1102722488079,25.1102722488079,25.1102722488079,25.1102722488079,3.09621493664574,0.0,1.0
2023-11-09,25.71,25.955,25.71,25.93,856,24.9110612726254,25.1484478930763,24.9110612726254,25.1242247685405,883.453328589585,0.0,1.0
2023-11-10,25.9753,25.9753,25.9753,25.9753,53,25.1681170701994,25.1681170701994,25.1681170701994,25.1681170701994,54.6997972140747,0.0,1.0
2023-11-13,26.0,26.0,26.0,26.0,94,25.1920495172408,25.1920495172408,25.1920495172408,25.1920495172408,97.0147346815664,0.0,1.0
2023-11-14,26.4851,26.4851,26.4851,26.4851,12,25.6620750257336,25.6620750257336,25.6620750257336,25.6620750257336,12.384859746583,0.0,1.0
2023-11-15,26.608,26.608,26.608,26.608,7,25.7811559059516,25.7811559059516,25.7811559059516,25.7811559059516,7.22450151884007,0.0,1.0
2023-11-16,26.4325,26.45,26.4,26.4,535,25.6111095717103,25.6280657588853,25.5796195098137,25.5796195098137,552.158330368489,0.0,1.0
2023-11-17,26.5643,26.6,26.52,26.5246,2658,25.738813884263,25.7734045061002,25.6958905075856,25.7003475625002,2743.24643386813,0.0,1.0
2023-11-20,26.7351,26.7351,26.7351,26.7351,12,25.9043062710917,25.9043062710917,25.9043062710917,25.9043062710917,12.384859746583,0.0,1.0
2023-11-21,26.7299,26.7504,26.72,26.72,318,25.8992678611882,25.9191308233076,25.8896755038721,25.8896755038721,328.198783284449,0.0,1.0
2023-11-22,26.845,26.845,26.845,26.845,318,26.0107911265511,26.0107911265511,26.0107911265511,26.0107911265511,328.198783284448,0.0,1.0
2023-11-24,26.9511,26.9511,26.9511,26.9511,13,26.1135940670811,26.1135940670811,26.1135940670811,26.1135940670811,13.4169313921315,0.0,1.0
2023-11-27,26.9501,26.9501,26.9501,26.9501,130,26.1126251420996,26.1126251420996,26.1126251420996,26.1126251420996,134.169313921316,0.0,1.0
2023-11-28,26.9413,26.9413,26.9413,26.9413,2,26.104098602263,26.104098602263,26.104098602263,26.104098602263,2.06414329109716,0.0,1.0
2023-11-29,26.9558,26.9558,26.9558,26.9558,76,26.1181480144938,26.1181480144938,26.1181480144938,26.1181480144938,78.4374450616921,0.0,1.0
2023-11-30,27.1763,27.1763,27.1763,27.1763,6,26.3317959728996,26.3317959728996,26.3317959728996,26.3317959728996,6.19242987329149,0.0,1.0
2023-12-01,27.4964,27.4964,27.4964,27.4964,76,26.6419488594561,26.6419488594561,26.6419488594561,26.6419488594561,78.4374450616922,0.0,1.0
2023-12-04,27.505,27.505,27.4783,27.4783,152,26.6502816142964,26.6502816142964,26.6244113172922,26.6244113172922,156.874890123384,0.0,1.0
2023-12-05,27.2459,27.2459,27.2459,27.2459,20,26.3992331516073,26.3992331516073,26.3992331516073,26.3992331516073,20.6414329109716,0.0,1.0
2023-12-06,27.1767,27.43,27.1767,27.43,2415,26.3321835428922,26.577612240689,26.3321835428922,26.577612240689,2492.45302399982,0.0,1.0
2023-12-07,27.3407,27.3407,27.3275,27.33,625,26.4910872398471,26.4910872398471,26.4782974300922,26.4807197425458,645.044778467863,0.0,1.0
2023-12-08,27.3661,27.38,27.26,27.3499,1657,26.5156979343755,26.5291659916174,26.4128949938455,26.5000013496763,1710.142716674,0.0,1.0
2023-12-11,27.61,27.61,27.51,27.51,1109,26.7520187373468,26.7520187373468,26.6551262392036,26.6551262392036,1144.56745491338,0.0,1.0
2023-12-12,27.6343,27.6343,27.55,27.55,202,26.7755636143956,26.7755636143956,26.6938832384609,26.6938832384609,208.478472400814,0.0,1.0
2023-12-13,28.1521,28.16,27.7024,27.73,1030,27.2772729697813,27.2849274771346,26.8415474056312,26.8682897351187,1063.03379491504,0.0,1.0
2023-12-14,28.3833,28.3833,28.3833,28.3833,95,27.5012884254885,27.5012884254885,27.5012884254885,27.5012884254885,98.046806327115,0.0,1.0
2023-12-15,28.1348,28.1348,28.04,28.04,117,27.2605105676025,27.2605105676025,27.1686564793627,27.1686564793627,120.752382529184,0.0,1.0
2023-12-18,28.215,29.65,28.215,29.65,1413,27.3382183511134,28.7286256994688,27.3382183511134,28.7286256994688,1458.31723516014,0.0,1.0
2023-12-19,28.4339,28.4339,28.4339,28.4339,178,27.5503160295489,27.5503160295489,27.5503160295489,27.5503160295489,183.708752907648,0.0,1.0
2023-12-20,27.932,28.3111,27.932,28.3111,744,27.195205023854,27.5643050605339,27.195205023854,27.5643050605339,764.157063047394,0.1354,1.0
2023-12-21,28.2209,28.2209,28.08,28.08,1271,27.4764843712473,27.4764843712473,27.3393010550558,27.3393010550558,1305.43498270597,0.0,1.0
2023-12-22,28.28,28.29,28.28,28.29,216,27.5340254215449,27.5437616398693,27.5340254215449,27.5437616398693,221.852050562146,0.0,1.0
2023-12-26,28.4869,28.4869,28.4869,28.4869,75,27.7354677786777,27.7354677786777,27.7354677786777,27.7354677786777,77.0319620007454,0.0,1.0
2023-12-27,28.4938,28.529,28.48,28.529,408,27.7421857693216,27.7764572578237,27.7287497880338,27.7764572578237,419.053873284055,0.0,1.0
2023-12-28,28.5875,28.5875,28.5875,28.5875,152,27.8334141350217,27.8334141350217,27.8334141350217,27.8334141350217,156.118109654844,0.0,1.0
2023-12-29,28.4932,28.56,28.4932,28.56,236,27.7416015962221,27.8066395346295,27.7416015962221,27.8066395346295,242.393907095679,0.0,1.0
2024-01-02,28.6504,28.6588,28.6288,28.6288,410,27.8946549482825,27.902833371675,27.8736247167017,27.8736247167017,421.108058937408,0.0,1.0
2024-01-03,28.3873,28.3873,28.3873,28.3873,108,27.6384950441662,27.6384950441662,27.6384950441662,27.6384950441662,110.926025281073,0.0,1.0
2024-01-04,28.3822,28.4918,28.3822,28.4918,309,27.6335295728207,27.7402385256567,27.6335295728207,27.7402385256567,317.371683443071,0.0,1.0
2024-01-05,28.5452,28.66,28.44,28.44,938,27.7922299315093,27.9040017178739,27.6898049147361,27.6898049147361,963.413071422654,0.0,1.0
2024-01-08,28.8068,28.8068,28.63,28.68,799,28.0469294028769,28.0469294028769,27.8747930629006,27.9234741545229,820.647168514607,0.0,1.0
2024-01-09,28.6155,28.6155,28.6155,28.6155,154,27.8606755463301,27.8606755463301,27.8606755463301,27.8606755463301,158.172295308197,0.0,1.0
2024-01-10,28.5877,28.5877,28.5445,28.5445,259,27.8336088593882,27.8336088593882,27.7915483962266,27.7915483962266,266.017042109241,0.0,1.0
2024-01-11,28.5075,28.5075,28.5075,28.5075,132,27.7555243884261,27.7555243884261,27.7555243884261,27.7555243884261,135.576253121312,0.0,1.0
2024-01-12,28.5246,28.5246,28.5246,28.5246,28,27.7721733217609,27.7721733217609,27.7721733217609,27.7721733217609,28.7585991469449,0.0,1.0
2024-01-16,28.3485,28.3485,28.3,28.3,290,27.6007185170673,27.6007185170673,27.5534978581937,27.5534978581937,297.856919736216,0.0,1.0
2024-01-17,28.1643,28.1643,28.1643,28.1643,113,27.421377375531,27.421377375531,27.421377375531,27.421377375531,116.061489414456,0.0,1.0
2024-01-18,28.2182,28.2182,28.2182,28.2182,108,27.4738555922997,27.4738555922997,27.4738555922997,27.4738555922997,110.926025281074,0.0,1.0
2024-01-19,28.4024,28.4024,28.23,28.23,240,27.6531967338361,27.6531967338361,27.4853443299226,27.4853443299226,246.502278402385,0.0,1.0
2024-01-22,28.6229,28.6229,28.605,28.605,199,27.8678803478902,27.8678803478902,27.8504525170895,27.8504525170895,204.391472508645,0.0,1.0
2024-01-23,28.6955,28.6955,28.6955,28.6955,2,27.9385652929257,27.9385652929257,27.9385652929257,27.9385652929257,2.05418565335321,0.0,1.0
2024-01-24,28.5729,28.5729,28.5729,28.5729,144,27.819199256268,27.819199256268,27.819199256268,27.819199256268,147.901367041431,0.0,1.0
2024-01-25,28.8771,28.8771,28.68,28.69,1236,28.1153750176978,28.1153750176978,27.9234741545229,27.9332103728473,1269.48673377228,0.0,1.0
2024-01-26,29.0042,29.0042,29.0042,29.0042,101,28.2391223526015,28.2391223526015,28.2391223526015,28.2391223526015,103.736375494337,0.0,1.0
2024-01-29,29.141,29.141,29.141,29.141,99,28.37231381928,28.37231381928,28.37231381928,28.37231381928,101.682189840984,0.0,1.0
2024-01-30,29.2603,29.2603,29.2603,29.2603,60,28.4884669038907,28.4884669038907,28.4884669038907,28.4884669038907,61.6255696005963,0.0,1.0
2024-01-31,28.9221,28.9221,28.9221,28.9221,23,28.1591880001578,28.1591880001578,28.1591880001578,28.1591880001578,23.6231350135619,0.0,1.0
2024-02-01,29.0737,29.0752,28.88,28.88,1184,28.3067890699565,28.3082495027051,28.1181985210119,28.1181985210119,1216.0779067851,0.0,1.0
2024-02-02,29.1363,29.1363,29.1363,29.1363,156,28.3677377966675,28.3677377966675,28.3677377966675,28.3677377966675,160.22648096155,0.0,1.0
2024-02-05,28.8554,28.8554,28.78,28.78,189,28.0942474239337,28.0942474239337,28.0208363377674,28.0208363377674,194.120544241878,0.0,1.0
2024-02-06,28.9289,28.9765,28.9289,28.97,9196,28.1658086286184,28.2121530278428,28.1658086286184,28.2058244859319,9445.14563411806,0.0,1.0
2024-02-07,29.0306,29.19,28.981,29.19,3092,28.2648259689781,28.4200212890698,28.2165343260888,28.4200212890698,3175.77102008406,0.0,1.0
2024-02-08,29.1621,29.1621,29.1498,29.15,349,28.3928572399446,28.3928572399446,28.3808816914055,28.381076415772,358.455396510135,0.0,1.0
2024-02-09,29.24,29.24,29.1199,29.1199,3145,28.4687023806921,28.4687023806921,28.3517703986154,28.3517703986154,3230.20693989792,0.0,1.0
2024-02-12,29.4776,29.53,29.36,29.36,6116,28.700034928081,28.7510527121011,28.5855370005855,28.5855370005855,6281.69972795411,0.0,1.0
2024-02-13,29.0755,29.34,29.05,29.34,1134,28.3085415892549,28.5660645639366,28.2837142325275,28.5660645639366,1164.72326545127,0.0,1.0
2024-02-14,29.2968,29.33,29.19,29.19,553,28.5240041007749,28.5563283456121,28.4200212890698,28.4200212890698,567.982333152163,0.0,1.0
2024-02-15,29.708,29.708,29.708,29.708,4,28.9243573982763,28.9243573982763,28.9243573982763,28.9243573982763,4.10837130670642,0.0,1.0
2024-02-16,29.6688,29.74,29.6668,29.68,3049,28.8861914224445,28.9555132969146,28.8842441787796,28.8970959869679,3131.60602853697,0.0,1.0
2024-02-20,29.6103,29.6103,29.6103,29.6103,30,28.8292345452464,28.8292345452464,28.8292345452464,28.8292345452464,30.8127848002982,0.0,1.0
2024-02-21,29.7984,29.7984,29.69,29.69,394,29.0123728119293,29.0123728119293,28.9068322052923,28.9068322052923,404.674573710583,0.0,1.0
2024-02-22,30.0055,30.0055,30.0055,30.0055,130,29.2140098934287,29.2140098934287,29.2140098934287,29.2140098934287,133.522067467959,0.0,1.0
2024-02-23,30.145,30.18,30.145,30.18,10458,29.3498301390548,29.3839069031904,29.3498301390548,29.3839069031904,10741.3367813839,0.0,1.0
2024-02-26,29.9969,29.9969,29.9969,29.9969,286,29.2056367456697,29.2056367456697,29.2056367456697,29.2056367456697,293.748548429509,0.0,1.0
2024-02-27,30.0761,30.0761,30.06,30.06,135,29.2827475947993,29.2827475947993,29.267072283297,29.267072283297,138.657531601342,0.0,1.0
2024-02-28,30.0083,30.0661,30.0083,30.0661,325,29.2167360345596,29.2730113764749,29.2167360345596,29.2730113764749,333.805168669896,0.0,1.0
2024-02-29,30.2459,30.25,30.15,30.25,24213,29.4480685819485,29.4520604314615,29.354698248217,29.4520604314615,24868.9986123206,0.0,1.0
2024-03-01,30.3357,30.3357,30.3357,30.3357,64,29.5354998225021,29.5354998225021,29.5354998225021,29.5354998225021,65.7339409073026,0.0,1.0
2024-03-04,30.3331,30.43,30.31,30.35,13937,29.5329684057377,29.6273123613016,29.5104777414082,29.549422614706,14314.5927253918,0.0,1.0
2024-03-05,30.2993,30.31,30.2993,30.31,203,29.5000599878011,29.5104777414082,29.5000599878011,29.5104777414082,208.49984381535,0.0,1.0
2024-03-06,30.429,30.43,30.429,30.43,20164,29.6263387394692,29.6273123613016,29.6263387394692,29.6273123613016,20710.299757107,0.0,1.0
2024-03-07,30.5041,30.5041,30.5041,30.5041,54,29.6994577390858,29.6994577390858,29.6994577390858,29.6994577390858,55.4630126405367,0.0,1.0
2024-03-08,30.4648,30.4648,30.4648,30.4648,204,29.6611944010707,29.6611944010707,29.6611944010707,29.6611944010707,209.526936642027,0.0,1.0
2024-03-11,30.529,30.529,30.37,30.37,1138,29.7237009227137,29.7237009227137,29.5688950513549,29.5688950513549,1168.83163675798,0.0,1.0
2024-03-12,30.615,30.65,30.5382,30.5382,1905,29.8074324003039,29.8415091644395,29.7326582435722,29.7326582435722,1956.61183481894,0.0,1.0
2024-03-13,30.5612,30.65,30.5612,30.65,354,29.7550515457184,29.8415091644395,29.7550515457184,29.8415091644395,363.590860643518,0.0,1.0
2024-03-14,30.3289,30.3289,30.3289,30.3289,22,29.5288791940414,29.5288791940414,29.5288791940414,29.5288791940414,22.5960421868853,0.0,1.0
2024-03-15,30.3555,30.37,30.3555,30.36,1325,29.5547775347845,29.5688950513549,29.5547775347845,29.5591588330305,1360.8979953465,0.0,1.0
2024-03-18,30.4872,30.54,30.4872,30.53,302,29.6830035301175,29.7344107628706,29.6830035301175,29.7246745445461,310.182033656334,0.0,1.0
2024-03-19,30.6276,30.6276,30.6276,30.6276,80,29.8197000353928,29.8197000353928,29.8197000353928,29.8197000353928,82.1674261341283,0.0,1.0
2024-03-20,30.8133,30.8133,30.8133,30.8133,31,30.0005016096778,30.0005016096778,30.0005016096778,30.0005016096778,31.8398776269747,0.0,1.0
2024-03-21,30.9334,30.9334,30.9334,30.9334,92,30.2303990384857,30.2303990384857,30.2303990384857,30.2303990384857,94.1394387939431,0.116026,1.0
2024-03-22,30.7248,30.795,30.7248,30.795,344,30.0265397394941,30.0951443549745,30.0265397394941,30.0951443549745,351.999640707787,0.0,1.0
2024-03-25,30.7723,30.7723,30.7723,30.7723,285,30.0729602414217,30.0729602414217,30.0729602414217,30.0729602414217,291.627609307323,0.0,1.0
2024-03-26,30.8239,30.8589,30.73,30.73,1409,30.123387565621,30.1575921459887,30.031621562863,30.031621562863,1441.76597022463,0.0,1.0
2024-03-27,31.2647,31.2647,31.2647,31.2647,74,30.5541698235093,30.5541698235093,30.5541698235093,30.5541698235093,75.7208529429543,0.0,1.0
2024-03-28,31.4455,31.4455,31.405,31.405,217,30.7308609129518,30.7308609129518,30.6912813270977,30.6912813270977,222.046284981365,0.0,1.0
2024-04-01,31.3559,31.3805,31.3559,31.3805,628,30.6432971872104,30.6673381208403,30.6432971872104,30.6673381208403,642.603995245611,0.0,1.0
2024-04-02,31.1574,31.1574,31.1574,31.1574,108,30.4493083528391,30.4493083528391,30.4493083528391,30.4493083528391,110.511515105933,0.0,1.0
2024-04-03,31.1338,31.19,31.1338,31.18,942,30.426244692934,30.4811674762674,30.426244692934,30.4713947390194,963.905992868419,0.0,1.0
2024-04-04,30.8662,31.25,30.8662,31.2455,429,30.1647262441797,30.5398038997549,30.1647262441797,30.5354061679933,438.976296115234,0.0,1.0
2024-04-05,30.9992,30.9992,30.86,30.8743,628,30.294703649577,30.294703649577,30.158667147086,30.1726421613505,642.603995245612,0.0,1.0
2024-04-08,31.0083,31.13,31.0083,31.13,433,30.3035968404726,30.4225310527798,30.3035968404726,30.4225310527798,443.069315193233,0.0,1.0
2024-04-09,31.0399,31.0399,31.0399,31.0399,172,30.3344786901761,30.3344786901761,30.3344786901761,30.3344786901761,175.999820353893,0.0,1.0
2024-04-10,30.7069,30.7069,30.7069,30.7069,28,30.0090465398203,30.0090465398203,30.0090465398203,30.0090465398203,28.6511335459826,0.0,1.0
2024-04-11,30.6944,30.6944,30.6944,30.6944,26,29.9968306182604,29.9968306182604,29.9968306182604,29.9968306182604,26.6046240069839,0.0,1.0
2024-04-12,30.2087,30.2087,30.2087,30.2087,273,29.5221687701288,29.5221687701288,29.5221687701288,29.5221687701288,279.348552073331,0.0,1.0
2024-04-15,30.0061,30.0061,30.0061,30.0061,45,29.3241731134859,29.3241731134859,29.3241731134859,29.3241731134859,46.0464646274722,0.0,1.0
2024-04-16,29.9173,29.93,29.9173,29.93,237,29.2373912067244,29.2498025830293,29.2373912067244,29.2498025830293,242.511380371353,0.0,1.0
2024-04-17,29.8373,29.89,29.8373,29.89,461,29.159209308741,29.2107116340376,29.159209308741,29.2107116340376,471.720448739215,0.0,1.0
2024-04-18,29.8912,29.8912,29.8912,29.8912,150,29.2118843625073,29.2118843625073,29.2118843625073,29.2118843625073,153.488215424907,0.0,1.0
2024-04-19,30.087,30.087,30.087,30.087,469,29.4032345578216,29.4032345578216,29.4032345578216,29.4032345578216,479.90648689521,0.0,1.0
2024-04-22,30.2423,30.2423,30.1299,30.1299,163,29.5550051672818,29.5550051672818,29.4451596006152,29.4451596006152,166.790527428399,0.0,1.0
2024-04-23,30.4777,30.555,30.4777,30.5499,1569,29.7850554020979,29.8605986610243,29.7850554020979,29.8556145650279,1605.48673334453,0.0,1.0
2024-04-24,30.5887,30.5887,30.5887,30.5887,194,29.8935327855498,29.8935327855498,29.8935327855498,29.8935327855498,198.51142528288,0.0,1.0
2024-04-25,30.3849,30.3849,30.3849,30.3849,15,29.6943644004372,29.6943644004372,29.6943644004372,29.6943644004372,15.3488215424907,0.0,1.0
2024-04-26,30.5417,30.5417,30.5417,30.5417,68,29.8476009204846,29.8476009204846,29.8476009204846,29.8476009204846,69.581324325958,0.0,1.0
2024-04-29,30.6268,30.6268,30.61,30.61,324,29.9307669144644,29.9307669144644,29.9143487158879,29.9143487158879,331.5345453178,0.0,1.0
2024-04-30,30.3322,30.4102,30.3322,30.4102,420,29.6428620751407,29.7190894256744,29.6428620751407,29.7190894256744,429.767003189739,0.0,1.0
2024-05-01,30.2066,30.23,30.2066,30.23,377,29.5201164953068,29.5429847004669,29.5201164953068,29.5429847004669,385.767048101266,0.0,1.0
2024-05-02,30.3736,30.3736,30.36,30.37,347,29.683321207347,29.683321207347,29.6700302846899,29.6798030219378,355.069405016286,0.0,1.0
2024-05-03,30.5434,30.5434,30.4255,30.435,889,29.8492622858168,29.8492622858168,29.7340417136638,29.7433258140493,909.673490084949,0.0,1.0
2024-05-06,30.7724,30.7724,30.708,30.708,1582,30.0730579687942,30.0730579687942,30.0101215409175,30.0101215409175,1618.78904534802,0.0,1.0
2024-05-07,30.9526,30.9526,30.9526,30.9526,19,30.2491626940017,30.2491626940017,30.2491626940017,30.2491626940017,19.4418406204882,0.0,1.0
2024-05-08,31.0142,31.0142,31.0142,31.0142,172,30.3093627554489,30.3093627554489,30.3093627554489,30.3093627554489,175.999820353894,0.0,1.0
2024-05-09,31.2653,31.2653,31.2653,31.2653,81,30.5547561877442,30.5547561877442,30.5547561877442,30.5547561877442,82.8836363294499,0.0,1.0
2024-05-10,31.33,31.35,31.33,31.34,1779,30.6179857977383,30.6375312722341,30.6179857977383,30.6277585349862,1820.3702349394,0.0,1.0
2024-05-13,31.263,31.2901,31.263,31.2901,1663,30.5525084581772,30.5789925761191,30.5525084581772,30.5789925761191,1701.67268167747,0.0,1.0
2024-05-14,31.3808,31.3808,31.3426,31.3426,300,30.6676313029577,30.6676313029577,30.6302994466707,30.6302994466707,306.976430849814,0.0,1.0
2024-05-15,31.554,31.554,31.554,31.554,63,30.8368951120917,30.8368951120917,30.8368951120917,30.8368951120917,64.465050478461,0.0,1.0
2024-05-16,31.5556,31.5556,31.5556,31.5556,50,30.8384587500514,30.8384587500514,30.8384587500514,30.8384587500514,51.162738474969,0.0,1.0
2024-05-17,31.521,31.521,31.521,31.521,150,30.8046450791736,30.8046450791736,30.8046450791736,30.8046450791736,153.488215424907,0.0,1.0
2024-05-20,31.4206,31.57,31.4206,31.53,1779,30.7065267972044,30.8525314916884,30.7065267972044,30.8134405426967,1820.3702349394,0.0,1.0
2024-05-21,31.5246,31.56,31.5,31.54,72293,30.8081632645828,30.8427587544405,30.7841223309529,30.8232132799446,73974.1570514188,0.0,1.0
2024-05-22,31.3387,31.48,31.26,31.48,316,30.626488079144,30.7645768564571,30.5495766370028,30.7645768564571,323.348507161804,0.0,1.0
2024-05-23,30.948,31.15,30.948,31.15,316,30.2446672348677,30.4420765272757,30.2446672348677,30.4420765272757,323.348507161804,0.0,1.0
2024-05-24,31.1123,31.14,31.1123,31.1146,450,30.405233307851,30.4323037900278,30.405233307851,30.407481037418,460.464646274722,0.0,1.0
2024-05-28,30.8145,30.99,30.81,30.99,442,30.1142011926079,30.2857127313089,30.1098034608463,30.2857127313089,452.278608118727,0.0,1.0
2024-05-29,30.5682,30.5747,30.5682,30.5747,519,29.8734986741916,29.8798509534028,29.8734986741916,29.8798509534028,531.069225370179,0.0,1.0
2024-05-30,30.6868,30.96,30.68,30.96,1902,29.989403337952,30.2563945195652,29.9827578766234,30.2563945195652,1946.23057158782,0.0,1.0
2024-05-31,31.1681,31.1681,30.81,30.81,136,30.4597651816944,30.4597651816944,30.1098034608463,30.1098034608463,139.162648651916,0.0,1.0
2024-06-03,31.1222,31.1222,31.1072,31.1072,572,30.4149083177265,30.4149083177265,30.4002492118546,30.4002492118546,585.301728153645,0.0,1.0
2024-06-04,31.0339,31.12,31.0339,31.12,173,30.3286150478273,30.4127583155319,30.3286150478273,30.4127583155319,177.023075123393,0.0,1.0
2024-06-05,31.0385,31.0385,31.0385,31.0385,189,30.3331105069614,30.3331105069614,30.3331105069614,30.3331105069614,193.395151435383,0.0,1.0
2024-06-06,30.96,31.03,30.96,31.03,1026,30.2563945195652,30.3248036803006,30.2563945195652,30.3248036803006,1049.85939350636,0.0,1.0
2024-06-07,30.9138,30.9138,30.9101,30.9101,261,30.2112444734798,30.2112444734798,30.207628560698,30.207628560698,267.069494839338,0.0,1.0
2024-06-10,30.8462,30.8462,30.72,30.72,467,30.1451807696838,30.1451807696838,30.0218488256151,30.0218488256151,477.859977356211,0.0,1.0
2024-06-11,30.5372,30.5529,30.5372,30.5529,941,29.9651679268508,29.9805738296989,29.9651679268508,29.9805738296989,958.963596337835,0.124801,1.0
2024-06-12,30.5977,30.5977,30.5977,30.5977,157,30.0245346225392,30.0245346225392,30.0245346225392,30.0245346225392,159.99711437305,0.0,1.0
2024-06-13,30.4512,30.4512,30.4512,30.4512,77,29.8807789048806,29.8807789048806,29.8807789048806,29.8807789048806,78.4699223358271,0.0,1.0
2024-06-14,30.2092,30.2092,30.1,30.1,356,29.6433121221272,29.6433121221272,29.5361576895789,29.5361576895789,362.796004565642,0.0,1.0
2024-06-17,30.4012,30.4012,30.19,30.19,2691,29.8317155200142,29.8317155200142,29.6244717823385,29.6244717823385,2742.37092215208,0.0,1.0
2024-06-18,30.4848,30.4848,30.48,30.48,287,29.9137494995108,29.9137494995108,29.9090394145637,29.9090394145637,292.478801433537,0.0,1.0
2024-06-20,30.6323,30.6323,30.47,30.47,307,30.0584864848667,30.0584864848667,29.8992267375904,29.8992267375904,312.860599442843,0.0,1.0
2024-06-21,30.6778,30.6778,30.6529,30.6529,185,30.1031341650952,30.1031341650952,30.0787005994317,30.0787005994317,188.531631586078,0.0,1.0
2024-06-24,30.9388,31.02,30.89,30.89,1703,30.3592450340978,30.4389239711209,30.3113591704682,30.3113591704682,1735.51010049238,0.0,1.0
2024-06-25,30.6526,30.6526,30.6526,30.6526,117,30.0784062191225,30.0784062191225,30.0784062191225,30.0784062191225,119.233518354439,0.0,1.0
2024-06-26,30.4638,30.4638,30.4638,30.4638,111,29.8931428778669,29.8931428778669,29.8931428778669,29.8931428778669,113.118978951647,0.0,1.0
2024-06-27,30.4486,30.4486,30.4486,30.4486,174,29.8782276088676,29.8782276088676,29.8782276088676,29.8782276088676,177.321642680959,0.0,1.0
2024-06-28,30.5765,30.6141,30.51,30.6141,6087,30.0037317473558,30.0406274127754,29.9384774454835,30.0406274127754,6203.2002241322,0.0,1.0
2024-07-01,30.4451,30.4451,30.4451,30.4451,66,29.8747931719269,29.8747931719269,29.8747931719269,29.8747931719269,67.2599334307089,0.0,1.0
2024-07-02,30.56,30.56,30.54,30.55,1817,29.9875408303499,29.9875408303499,29.9679154764034,29.9777281533766,1851.68634914543,0.0,1.0
2024-07-03,30.5592,30.66,30.54,30.66,2874,29.9867558161921,30.0856676000827,29.9679154764034,30.0856676000827,2928.86437393723,0.0,1.0
2024-07-05,30.46,30.5,30.46,30.5,595,29.8894140606171,29.9286647685102,29.8894140606171,29.9286647685102,606.358490776845,0.0,1.0
2024-07-08,30.4534,30.4534,30.38,30.38,230,29.8829376938147,29.8829376938147,29.8109126448308,29.8109126448308,234.390677107016,0.0,1.0
2024-07-09,30.5015,30.5015,30.5015,30.5015,35,29.9301366700562,29.9301366700562,29.9301366700562,29.9301366700562,35.668146516285,0.0,1.0
2024-07-10,30.6956,30.6956,30.52,30.52,511,30.1206007301076,30.1206007301076,29.9482901224568,29.9482901224568,520.754939137762,0.0,1.0
2024-07-11,31.0867,31.0867,31.0867,31.0867,73,30.5043745265327,30.5043745265327,30.5043745265327,30.5043745265327,74.3935627339659,0.0,1.0
2024-07-12,31.2195,31.27,31.2195,31.24,1233,30.6346868767379,30.6842408954529,30.6346868767379,30.6548028645331,1256.5378472737,0.0,1.0
2024-07-15,31.2173,31.2173,31.2173,31.2173,26,30.6325280878037,30.6325280878037,30.6325280878037,30.6325280878037,26.4963374120975,0.0,1.0
2024-07-16,31.684,31.7,31.51,31.51,7924,31.0904857221468,31.1061860053041,30.9197451428117,30.9197451428117,8075.26837128693,0.0,1.0
2024-07-17,31.7686,31.7686,31.7644,31.7644,581,31.1735009693408,31.1735009693408,31.169379645012,31.169379645012,592.091232170331,0.0,1.0
2024-07-18,31.47,31.47,31.43,31.43,473,30.8804944349186,30.8804944349186,30.8412437270255,30.8412437270255,482.02952292008,0.0,1.0
2024-07-19,31.17,31.23,31.17,31.23,6695,30.5861141257201,30.6449901875598,30.5861141257201,30.6449901875598,6822.8068836151,0.0,1.0
2024-07-22,31.3424,31.35,31.24,31.24,1611,30.7552846767395,30.7627423112392,30.6548028645331,30.6548028645331,1641.75382964958,0.0,1.0
2024-07-23,31.2299,31.36,31.195,31.36,991,30.6448920607901,30.7725549882125,30.6106458181533,30.7725549882125,1009.9180913611,0.0,1.0
2024-07-24,31.0163,31.0163,31.0163,31.0163,15012,30.4352932806408,30.4352932806408,30.4352932806408,30.4352932806408,15298.5775857849,0.0,1.0
2024-07-25,31.18,31.3886,31.18,31.38,1160,30.5959268026934,30.8006192443561,30.5959268026934,30.792180342159,1182.14428453973,0.0,1.0
2024-07-26,31.5314,31.5314,31.47,31.47,926,30.9407442715345,30.9407442715345,30.8804944349186,30.8804944349186,943.677247830856,0.0,1.0
2024-07-29,31.5929,31.5929,31.5929,31.5929,12,31.0010922349202,31.0010922349202,31.0010922349202,31.0010922349202,12.2290788055834,0.0,1.0
2024-07-30,31.8,31.8,31.8,31.8,289,31.2043127750369,31.2043127750369,31.2043127750369,31.2043127750369,294.516981234468,0.0,1.0
2024-07-31,31.8327,31.8327,31.8327,31.8327,244,31.2364002287395,31.2364002287395,31.2364002287395,31.2364002287395,248.65793571353,0.0,1.0
2024-08-01,31.55,31.76,31.5005,31.76,1843,30.9589958507048,31.1650620671438,30.9104230996871,31.1650620671438,1878.18268655752,0.0,1.0
2024-08-02,31.1,31.1,31.0,31.0,668,30.5174253869072,30.5174253869072,30.4192986171743,30.4192986171743,680.75205351081,0.0,1.0
2024-08-05,30.3009,30.4487,30.3009,30.44,391,29.7332943699722,29.8783257356373,29.7332943699722,29.8697887066705,398.464151081927,0.0,1.0
2024-08-06,30.5291,30.7,30.51,30.51,3491,29.9572196585025,30.1249183079759,29.9384774454835,29.9384774454835,3557.64284252431,0.0,1.0
2024-08-07,30.3978,30.9475,30.3978,30.9475,1237,29.8283792098433,30.3677820630646,29.8283792098433,30.3677820630646,1260.61420687556,0.0,1.0
2024-08-08,30.8643,30.91,30.77,30.77,5775,30.2861405906469,30.3309845244148,30.1936070467888,30.1936070467888,5885.24417518703,0.0,1.0
2024-08-09,30.9205,30.94,30.85,30.85,1409,30.3412878352367,30.3604225553346,30.2721084625751,30.2721084625751,1435.89766975559,0.0,1.0
2024-08-12,30.6492,30.6492,30.6492,30.6492,48,30.0750699089516,30.0750699089516,30.0750699089516,30.0750699089516,48.9163152223337,0.0,1.0
2024-08-13,30.9246,30.9246,30.9246,30.9246,165,30.3453110327958,30.3453110327958,30.3453110327958,30.3453110327958,168.149833576772,0.0,1.0
2024-08-14,31.0887,31.0887,31.0887,31.0887,66,30.5063370619273,30.5063370619273,30.5063370619273,30.5063370619273,67.259933430709,0.0,1.0
2024-08-15,31.4245,31.4245,31.4245,31.4245,1053,30.8358467546901,30.8358467546901,30.8358467546901,30.8358467546901,1073.10166518995,0.0,1.0
2024-08-16,31.65,31.65,31.43,31.43,1822,31.0571226204377,31.0571226204377,30.8412437270255,30.8412437270255,1856.78179864775,0.0,1.0
2024-08-19,31.8308,31.8308,31.7,31.7,391,31.2345358201146,31.2345358201146,31.1061860053041,31.1061860053041,398.464151081927,0.0,1.0
2024-08-20,31.7309,31.7309,31.7309,31.7309,28,31.1365071771515,31.1365071771515,31.1365071771515,31.1365071771515,28.534517213028,0.0,1.0
2024-08-21,31.86,31.92,31.74,31.92,7251,31.2631888368766,31.3220648987163,31.1454367131972,31.3220648987163,7389.42086827378,0.0,1.0
2024-08-22,31.83,31.966,31.8,31.96,3727,31.2337508059567,31.3672032127934,31.2043127750369,31.3613156066094,3798.14805903413,0.0,1.0
2024-08-23,32.19,32.19,32.1,32.1,748,31.5870071769949,31.5870071769949,31.4986930842354,31.4986930842354,762.279245548034,0.0,1.0
2024-08-26,32.1907,32.3965,32.19,32.37,9125,31.587694064383,31.7896389564932,31.5870071769949,31.763635362514,9299.19534174574,0.0,1.0
2024-08-27,32.1684,32.19,32.1684,32.19,364,31.5658117947326,31.5870071769949,31.5658117947326,31.5870071769949,370.948723769364,0.0,1.0
2024-08-28,32.1431,32.1431,32.1431,32.1431,124,31.5409857219902,31.5409857219902,31.5409857219902,31.5409857219902,126.367147657695,0.0,1.0
2024-08-29,32.1258,32.1258,32.1258,32.1258,285,31.5240097908264,31.5240097908264,31.5240097908264,31.5240097908264,290.440621632607,0.0,1.0
2024-08-30,32.388,32.388,32.1299,32.1299,381,31.7812981810659,31.7812981810659,31.5280329883855,31.5280329883855,388.273252077274,0.0,1.0
2024-09-03,32.12,32.34,32.12,32.34,4277,31.5183184381819,31.7341973315941,31.5183184381819,31.7341973315941,4358.64750429003,0.0,1.0
2024-09-04,31.9922,31.9922,31.97,31.97,364,31.3929124264634,31.3929124264634,31.3711282835827,31.3711282835827,370.948723769364,0.0,1.0
2024-09-05,31.7602,31.7602,31.7602,31.7602,78,31.1652583206832,31.1652583206832,31.1652583206832,31.1652583206832,79.4890122362924,0.0,1.0
2024-09-06,31.3809,31.3809,31.3809,31.3809,192,30.7930634830866,30.7930634830866,30.7930634830866,30.7930634830866,195.665260889335,0.0,1.0
2024-09-09,31.58,31.61,31.57,31.57,2452,30.9884338816247,31.0178719125445,30.9786212046514,30.9786212046514,2498.80843594088,0.0,1.0
2024-09-10,31.4408,31.4408,31.4408,31.4408,129,30.8518414181566,30.8518414181566,30.8518414181566,30.8518414181566,131.462597160022,0.0,1.0
2024-09-11,31.395,31.395,31.395,31.395,40,30.806899357619,30.806899357619,30.806899357619,30.806899357619,40.7635960186114,0.0,1.0
2024-09-12,31.5485,31.55,31.5485,31.55,338,30.9575239491589,30.9589958507048,30.9575239491589,30.9589958507048,344.452386357266,0.0,1.0
2024-09-13,31.84,31.88,31.79,31.79,1634,31.24356348293,31.2828141908231,31.1945000980636,31.1945000980636,1665.19289736028,0.0,1.0
2024-09-16,32.1269,32.1269,32.06,32.06,861,31.5250891852935,31.5250891852935,31.4594423763422,31.4594423763422,877.436404300611,0.0,1.0
2024-09-17,32.1171,32.1171,32.1171,32.1171,232,31.5154727618597,31.5154727618597,31.5154727618597,31.5154727618597,236.428856907946,0.0,1.0
2024-09-18,32.01,32.08,32.01,32.08,504,31.4103789914758,31.4790677302888,31.4103789914758,31.4790677302888,513.621309834504,0.0,1.0
2024-09-19,32.231,32.29,32.22,32.22,901,31.6272391525854,31.6851339467277,31.6164452079147,31.6164452079147,918.200000319221,0.0,1.0
2024-09-20,32.1826,32.1826,32.1826,32.1826,31,31.5797457960347,31.5797457960347,31.5797457960347,31.5797457960347,31.5917869144238,0.0,1.0
2024-09-23,32.339,32.339,32.2096,32.2429,509,31.7332160638968,31.7332160638968,31.6062400238625,31.6389162381836,518.71675933683,0.0,1.0
2024-09-24,32.2235,32.2235,32.2235,32.2235,180,31.6198796448554,31.6198796448554,31.6198796448554,31.6198796448554,183.436182083751,0.0,1.0
2024-09-25,31.8451,31.9299,31.8451,31.9299,276,31.3581755499779,31.4416789237038,31.3581755499779,31.4416789237038,280.2856813526,0.1117,1.0
2024-09-26,32.07,32.07,32.0533,32.06,4116,31.5796367380788,31.5796367380788,31.5631920878285,31.5697896421205,4179.91255234529,0.0,1.0
2024-09-27,32.2522,32.27,32.2522,32.26,3186,31.7590508264379,31.7765786572436,31.7590508264379,31.7667315612854,3235.47166952675,0.0,1.0
2024-09-30,32.3125,32.3125,32.3125,32.3125,249,31.8184288150661,31.8184288150661,31.8184288150661,31.8184288150661,252.866429915933,0.0,1.0
2024-10-01,32.2095,32.28,32.2095,32.28,130,31.7170037266962,31.7864257532018,31.7170037266962,31.7864257532018,132.018618028399,0.0,1.0
2024-10-02,32.14,32.2,32.14,32.19,3621,31.6485664097865,31.7076489855359,31.6485664097865,31.6978018895777,3677.22627600639,0.0,1.0
2024-10-03,31.9722,32.08,31.9722,32.08,572,31.4833321396072,31.589483834037,31.4833321396072,31.589483834037,580.881919324953,0.0,1.0
2024-10-04,32.2663,32.27,32.2663,32.27,340,31.7729352317391,31.7765786572436,31.7729352317391,31.7765786572436,345.279462535811,0.0,1.0
2024-10-07,32.1045,32.26,32.1013,32.26,2218,31.6136092191347,31.7667315612854,31.6104581484281,31.7667315612854,2252.44072913068,0.0,1.0
2024-10-08,32.2321,32.2321,32.19,32.19,248,31.7392581635619,31.7392581635619,31.6978018895777,31.6978018895777,251.850902084944,0.0,1.0
2024-10-09,32.435,32.4636,32.43,32.4636,840,31.9390557405546,31.9672184349952,31.9341321925755,31.9672184349952,853.043378029651,0.0,1.0
2024-10-10,32.3489,32.4099,32.3489,32.39,465,31.8542722443541,31.9143395296994,31.8542722443541,31.8947438087425,472.220441409272,0.0,1.0
2024-10-11,32.6634,32.6634,32.6028,32.65,1896,32.1639634122408,32.1639634122408,32.1042900107339,32.1507683036568,1925.44076755264,0.0,1.0
2024-10-14,32.8506,32.8506,32.8,32.85,648,32.3483010485791,32.3483010485791,32.2984747430304,32.3477102228216,658.062034480016,0.0,1.0
2024-10-15,32.6706,32.93,32.6706,32.84,2055,32.1710533213307,32.4264869904875,32.1710533213307,32.3378631268633,2086.90969267968,0.0,1.0
2024-10-16,32.9952,33.012,32.9,32.9,1088,32.4906900561352,32.5072331773451,32.3969457026128,32.3969457026128,1104.8942801146,0.0,1.0
2024-10-17,32.97,33.03,32.88,33.03,3556,32.4658753743205,32.5249579500699,32.3772515106963,32.5249579500699,3611.21696699219,0.0,1.0
2024-10-18,32.95,32.959,32.91,32.9396,37310,32.446181182404,32.4550435687664,32.406792798571,32.4359402026074,37889.3433741503,0.0,1.0
2024-10-21,32.5983,32.97,32.5983,32.97,595,32.0998588175527,32.4658753743205,32.0998588175527,32.4658753743205,604.239059437669,0.0,1.0
2024-10-22,32.63,32.63,32.52,32.56,6897,32.1310741117403,32.1310741117403,32.0227560561996,32.0621444400326,7004.09545032202,0.0,1.0
2024-10-23,32.5544,32.5544,32.4681,32.48,1424,32.056630066296,32.056630066296,31.9716496281764,31.9833676723667,1446.11163132646,0.0,1.0
2024-10-24,32.4668,32.4699,32.4008,32.4008,858,31.9703695057018,31.9734221054488,31.9053786723774,31.9053786723774,871.322878987429,0.0,1.0
2024-10-25,32.3392,32.65,32.3392,32.65,6586,31.8447205612746,32.1507683036568,31.8447205612746,32.1507683036568,6688.26629488487,0.0,1.0
2024-10-28,32.5,32.54,32.4987,32.503,5564,32.0030618642831,32.0424502481161,32.0017817418086,32.0060159930706,5650.39685161546,0.0,1.0
2024-10-29,32.3422,32.3422,32.3422,32.3422,248,31.8476746900621,31.8476746900621,31.8476746900621,31.8476746900621,251.850902084945,0.0,1.0
2024-10-30,32.33,32.42,32.33,32.33,870,31.8356612329931,31.9242850966172,31.8356612329931,31.8356612329931,883.50921295928,0.0,1.0
2024-10-31,32.0761,32.41,32.0761,32.41,505,31.5856434666133,31.914438000659,31.5856434666133,31.914438000659,512.841554648779,0.0,1.0
2024-11-01,32.12,32.295,32.12,32.295,1073,31.62887221787,31.8011963971392,31.62887221787,31.8011963971392,1089.66136264978,0.0,1.0
2024-11-04,32.007,32.1101,32.007,32.11,545,31.5176000335419,31.6191235928713,31.5176000335419,31.6190251219118,553.462667888285,0.0,1.0
2024-11-05,32.2577,32.2577,32.03,32.03,650,31.764466729215,31.764466729215,31.5402483542458,31.5402483542458,660.093090141991,0.0,1.0
2024-11-06,33.19,33.19,32.85,33.07,4456,32.6825114854018,32.6825114854018,32.3477102228216,32.5643463339029,4525.1920148811,0.0,1.0
2024-11-07,33.11,33.1789,33.11,33.1789,942,32.6037347177358,32.6715812088881,32.6037347177358,32.6715812088881,956.627216790396,0.0,1.0
2024-11-08,33.21,33.25,33.1672,33.18,1609,32.7022056773183,32.7415940611512,32.660060106617,32.6726643894435,1633.98428005918,0.0,1.0
2024-11-11,33.51,33.62,33.35,33.35,1119,32.9976185560655,33.1059366116061,32.8400650207336,32.8400650207336,1136.37564287521,0.0,1.0
2024-11-12,33.32,33.37,33.32,33.37,523,32.8105237328589,32.8597592126501,32.8105237328589,32.8597592126501,531.121055606557,0.0,1.0
2024-11-13,33.3651,33.4333,33.3651,33.4333,1680,32.8549341356306,32.9220913300658,32.8549341356306,32.9220913300658,1706.0867560593,0.0,1.0
2024-11-14,33.0114,33.0114,33.0114,33.0114,204,32.5066423515876,32.5066423515876,32.5066423515876,32.5066423515876,207.167677521487,0.0,1.0
2024-11-15,32.78,32.98,32.7199,32.92,42133,32.2787805511139,32.4757224702787,32.2195995044049,32.4166398945293,42787.2341030039,0.0,1.0
2024-11-18,32.97,32.97,32.89,32.89,6116,32.4658753743205,32.4658753743205,32.3870986066545,32.3870986066545,6210.96821432065,0.0,1.0
2024-11-19,32.81,32.87,32.6699,32.74,9398,32.3083218389886,32.3674044147381,32.1703640246137,32.2393921672809,9543.93055562222,0.0,1.0
2024-11-20,32.89,32.9,32.749,32.7673,5270,32.3870986066545,32.3969457026128,32.2482545536433,32.2662747392469,5351.83166930508,0.0,1.0
2024-11-21,33.2633,33.32,32.96,32.99,11581,32.7546906987757,32.8105237328589,32.4560282783622,32.485569566237,11760.8278106683,0.0,1.0
2024-11-22,33.5156,33.5156,33.507,33.507,305,33.0031329298021,33.0031329298021,32.994664427278,32.994664427278,309.735988451242,0.0,1.0
2024-11-25,33.72,33.73,33.72,33.72,12610,33.2044075711885,33.2142546671468,33.2044075711885,33.2044075711885,12805.8059487547,0.0,1.0
2024-11-26,33.7091,33.73,33.7091,33.73,368,33.1936742365941,33.2142546671468,33.1936742365941,33.2142546671468,373.714241803466,0.0,1.0
2024-11-27,33.73,33.87,33.73,33.87,1370,33.2142546671468,33.3521140105622,33.2142546671468,33.3521140105622,1391.27312845312,0.0,1.0
2024-11-29,33.848,33.848,33.81,33.82,402,33.330450399454,33.330450399454,33.2930314348127,33.302878530771,408.242188057048,0.0,1.0
2024-12-02,33.7279,33.7407,33.7077,33.7077,1406,33.2121867769956,33.2247910598221,33.1922956431599,33.1922956431599,1427.83213036868,0.0,1.0
2024-12-03,33.6,33.68,33.6,33.64,2068,33.0862424196897,33.1650191873556,33.0862424196897,33.1256308035226,2100.11155448252,0.0,1.0
2024-12-04,33.557,33.557,33.5,33.5,620,33.0438999070692,33.0438999070692,32.9877714601072,32.9877714601072,629.627255212362,0.0,1.0
2024-12-05,33.47,33.56,33.42,33.42,7320,32.9582301722325,33.0468540358567,32.9089946924413,32.9089946924413,7433.66372282982,0.0,1.0
2024-12-06,33.36,33.36,33.295,33.3,1256,32.8499121166919,32.8499121166919,32.7859059929633,32.7908295409424,1275.50295572053,0.0,1.0
2024-12-09,33.18,33.44,33.18,33.44,758,32.6726643894435,32.9286888843578,32.6726643894435,32.9286888843578,769.770095888662,0.0,1.0
2024-12-10,33.0524,33.25,33.0524,33.25,1546,32.5470154450164,32.7415940611512,32.5470154450164,32.7415940611512,1570.00602670695,0.0,1.0
2024-12-11,32.85,33.0,32.85,33.0,4990,32.3477102228216,32.4954166621952,32.3477102228216,32.4954166621952,5067.48387662852,0.0,1.0
2024-12-12,32.592,32.815,32.592,32.815,228,32.093655147099,32.3132453869677,32.093655147099,32.3132453869677,231.540345465191,0.0,1.0
2024-12-13,32.49,32.66,32.41,32.66,5529,31.9932147683249,32.160615399615,31.914438000659,32.160615399615,5614.85337753088,0.0,1.0
2024-12-16,32.27,32.47,32.27,32.38,7705,31.7765786572436,31.9735205764084,31.7765786572436,31.8848967127843,7824.64193776008,0.0,1.0
2024-12-17,31.9259,31.9747,31.88,31.9747,10058,31.5979897555257,31.6462885317566,31.5525611934561,31.6462885317566,10162.3775652958,0.162738,1.0
2024-12-18,31.291,32.03,31.291,32.0,8685,30.9696108000137,31.7010205466248,30.9696108000137,31.6713286759911,8775.12916629484,0.0,1.0
2024-12-19,31.18,31.5159,31.16,31.39,16121,30.8597508786688,31.1922008568646,30.8399562982463,31.067593973105,16288.2967518526,0.0,1.0
2024-12-20,31.58,31.71,31.23,31.23,14160,31.2556424871187,31.3843072598649,30.9092373297251,30.9092373297251,14306.9463436655,0.0,1.0
2024-12-23,31.6,31.6,31.34,31.57,4116,31.2754370675412,31.2754370675412,31.0181075220488,31.2457451969075,4158.71406430278,0.0,1.0
2024-12-24,31.84,31.84,31.62,31.62,1822,31.5129720326111,31.5129720326111,31.2952316479637,31.2952316479637,1840.90792642363,0.0,1.0
2024-12-26,31.93,31.94,31.861,31.89,9027,31.6020476445124,31.6119449347236,31.5337563420548,31.5624584836674,9120.67829408676,0.0,1.0
2024-12-27,31.74,31.8672,31.63,31.83,6751,31.4139991304987,31.5398926619857,31.3051289381749,31.5030747423999,6821.0589524072,0.0,1.0
2024-12-30,31.45,31.59,31.24,31.59,15196,31.1269777143725,31.26553977733,30.9191346199363,31.26553977733,15353.6975027077,0.0,1.0
2024-12-31,31.57,31.635,31.46,31.59,12322,31.2457451969075,31.3100775832806,31.1368750045837,31.26553977733,12449.8723761756,0.0,1.0
2025-01-02,31.48,31.81,31.45,31.75,6774,31.1566695850062,31.4832801619774,31.1269777143725,31.4238964207099,6844.29763644,0.0,1.0
2025-01-03,31.76,31.76,31.44,31.56,3741,31.4337937109212,31.4337937109212,31.1170804241612,31.2358479066962,3779.82247681163,0.0,1.0
2025-01-06,31.74,32.07,31.72,31.91,2896,31.4139991304987,31.7406097074698,31.3942045500762,31.5822530640899,2926.05343299826,0.0,1.0
2025-01-07,31.68,31.93,31.64,31.93,3873,31.3546153892312,31.6020476445124,31.3150262283862,31.6020476445124,3913.19231560851,0.0,1.0
2025-01-08,31.69,31.69,31.5,31.57,2877,31.3645126794424,31.3645126794424,31.1764641654287,31.2457451969075,2906.85625923205,0.0,1.0
2025-01-10,31.27,31.27,31.2057,31.22,1835,30.94882649057,30.94882649057,30.8851869145117,30.8993400395138,1854.04283478999,0.0,1.0
2025-01-13,31.5547,31.5547,31.505,31.505,451,31.2306023428843,31.2306023428843,31.1814128105344,31.1814128105344,455.680282556013,0.0,1.0
2025-01-14,31.782,31.782,31.68,31.68,1122,31.4555677493859,31.4555677493859,31.3546153892312,31.3546153892312,1133.6436297735,0.0,1.0
2025-01-15,32.19,32.21,32.1028,32.15,10217,31.8593771900048,31.8791717704273,31.7730728193627,31.8197880291598,10323.027598392,0.0,1.0
2025-01-16,32.39,32.4,32.2903,32.2903,3942,32.0573229942297,32.067220284441,31.9586470108236,31.9586470108236,3982.90836770689,0.0,1.0
2025-01-17,32.58,32.595,32.52,32.52,834,32.2453715082434,32.2602174435603,32.1859877669759,32.1859877669759,842.654890580301,0.0,1.0
2025-01-21,33.05,33.05,32.975,33.01,16564,32.710544148172,32.710544148172,32.6363144715877,32.6709549873271,16735.8940138754,0.0,1.0
2025-01-22,32.94,33.0001,32.92,32.92,824,32.6016739558483,32.6611566700179,32.5818793754258,32.5818793754258,832.551114913871,0.0,1.0
2025-01-23,32.96,32.98,32.775,32.79,41638,32.6214685362708,32.6412631166933,32.4383686673628,32.4532146026796,42070.1011198832,0.0,1.0
2025-01-24,32.96,33.03,32.88,32.88,69130,32.6214685362708,32.6907495677496,32.5422902145809,32.5422902145809,69847.4011820338,0.0,1.0
2025-01-27,33.25,33.25,33.05,33.05,2610,32.908489952397,32.908489952397,32.710544148172,32.710544148172,2637.08544893835,0.0,1.0
2025-01-28,32.91,33.27,32.91,33.27,5736,32.5719820852146,32.9282845328195,32.5719820852146,32.9282845328195,5795.52572226451,0.0,1.0
2025-01-29,32.84,33.04,32.8128,33.04,5931,32.5027010537359,32.7006468579608,32.4757804243613,32.7006468579608,5992.5493477599,0.0,1.0
2025-01-30,32.9669,32.9669,32.8352,32.945,3680,32.6282976665166,32.6282976665166,32.4979503544345,32.606622600954,3718.18944524641,0.0,1.0
2025-01-31,32.8,33.13,32.7623,32.9098,57217,32.4631118928909,32.789722469862,32.4257991087945,32.5717841394104,57810.7732306151,0.0,1.0
2025-02-03,32.62,32.78,32.26,32.39,10885,32.2849606690884,32.4433173124684,31.9286582214835,32.0573229942297,10997.9598129096,0.0,1.0
2025-02-04,32.62,32.7,32.62,32.63,18951,32.2849606690884,32.3641389907784,32.2849606690884,32.2948579592997,19147.6652654524,0.0,1.0
2025-02-05,32.89,32.91,32.7507,32.88,9566,32.5521875047921,32.5719820852146,32.4143182521494,32.5422902145809,9665.27180250738,0.0,1.0
2025-02-06,33.02,33.02,32.91,33.0148,14372,32.6808522775383,32.6808522775383,32.5719820852146,32.6757056866285,14521.1463877939,0.0,1.0
2025-02-07,32.89,33.03,32.82,33.01,18224,32.5521875047921,32.6907495677496,32.4829064733134,32.6709549873271,18413.1207745029,0.0,1.0
2025-02-10,32.99,33.01,32.8796,32.91,4196,32.6511604069046,32.6709549873271,32.5418943229724,32.5719820852146,4239.54426963422,0.0,1.0
2025-02-11,32.9721,33.0,32.73,32.93,4543,32.6334442574264,32.6610576971158,32.3938308614121,32.5917766656371,4590.14528525936,0.0,1.0
2025-02-12,32.99,33.01,32.864,32.87,95345,32.6511604069046,32.6709549873271,32.5264545502428,32.5323929243696,96334.4490915811,0.0,1.0
2025-02-13,33.18,33.19,33.016,33.016,76424,32.8392089209183,32.8491062111295,32.6768933614538,32.6768933614538,77217.0951531281,0.0,1.0
2025-02-14,33.16,33.31,33.135,33.31,55326,32.8194143404958,32.9678736936645,32.7946711149676,32.9678736936645,55900.1492520931,0.0,1.0
2025-02-18,33.28,33.28,33.08,33.13,4678,32.9381818230307,32.9381818230307,32.7402360188058,32.789722469862,4726.54625675617,0.0,1.0
2025-02-19,33.3369,33.3369,33.3369,33.3369,604,32.9944974043327,32.9944974043327,32.9944974043327,32.9944974043327,610.2680502524,0.0,1.0
2025-02-20,33.265,33.42,33.1383,33.42,454,32.9233358877139,33.0767438859882,32.7979372207374,33.0767438859882,458.711415255942,0.0,1.0
2025-02-21,33.01,33.34,33.01,33.34,6605,32.6709549873271,32.9975655642982,32.6709549873271,32.9975655642982,6673.54382767731,0.0,1.0
2025-02-24,33.02,33.19,33.02,33.19,2878,32.6808522775383,32.8491062111295,32.6808522775383,32.8491062111295,2907.86663679869,0.0,1.0
2025-02-25,33.11,33.11,32.9621,33.011,1771,32.7699278894395,32.7699278894395,32.6235469672152,32.6719447163482,1789.37867052484,0.0,1.0
2025-02-26,33.0,33.2,33.0,33.2,957,32.6610576971158,32.8590035013408,32.6610576971158,32.8590035013408,966.931331277395,0.0,1.0
2025-02-27,32.91,33.23,32.91,33.15,3866,32.5719820852146,32.8886953719745,32.5719820852146,32.8095170502845,3906.11967264201,0.0,1.0
2025-02-28,33.25,33.25,32.8054,33.04,1906,32.908489952397,32.908489952397,32.4684564296049,32.7006468579608,1925.77964202165,0.0,1.0
2025-03-03,32.9012,33.39,32.78,33.39,2044,32.5632724698287,33.0470520153545,32.4433173124684,33.0470520153545,2065.21174621839,0.0,1.0
2025-03-04,32.3336,32.6741,32.3336,32.6741,2105,32.0015022774383,32.3385050091313,32.0015022774383,32.3385050091313,2126.84477778361,0.0,1.0
2025-03-05,32.7,32.7,32.35,32.35,2957,32.3641389907784,32.3641389907784,32.0177338333847,32.0177338333847,2987.68646456349,0.0,1.0
2025-03-06,32.46,32.59,32.35,32.54,12625,32.1266040257085,32.2552687984547,32.0177338333847,32.2057823473984,12756.0167788684,0.0,1.0
2025-03-07,32.8193,32.83,32.25,32.25,3135,32.4822136629986,32.4928037635246,31.9187609312723,31.9187609312723,3167.53367142595,0.0,1.0
2025-03-10,32.184,32.565,32.184,32.565,917,31.853438815878,32.2305255729266,31.853438815878,32.2305255729266,926.516228611674,0.0,1.0
2025-03-11,31.86,32.0904,31.8418,32.0904,3039,31.5327666130336,31.7608001795008,31.5147535448492,31.7608001795008,3070.53742502822,0.0,1.0
2025-03-12,31.6786,31.86,31.6786,31.86,1343,31.3532297686016,31.5327666130336,31.3532297686016,31.5327666130336,1356.93707200161,0.0,1.0
2025-03-13,31.6147,31.82,31.5899,31.82,1432,31.2899860841517,31.4931774521886,31.2654408044278,31.4931774521886,1446.86067543284,0.0,1.0
2025-03-14,32.14,32.14,31.84,31.84,6925,31.8098907389486,31.8098907389486,31.5129720326111,31.5129720326111,6996.86464900308,0.0,1.0
2025-03-17,32.5097,32.5097,32.34,32.4,7935,32.1757935580584,32.1757935580584,32.0078365431735,32.067220284441,8017.34599131256,0.0,1.0
2025-03-18,32.3378,32.34,32.2,32.34,1083,32.1291624752281,32.1313482812336,31.9922515354274,32.1313482812336,1090.03268999004,0.124785,1.0
2025-03-19,32.5436,32.58,32.47,32.47,941,32.3336346915632,32.3697998454728,32.2605095451965,32.2605095451965,947.110582899935,0.0,1.0
2025-03-20,32.4231,32.55,32.4231,32.55,2375,32.2139121353514,32.3399933999429,32.2139121353514,32.3399933999429,2390.42256576764,0.0,1.0
2025-03-21,32.3012,32.3012,32.121,32.121,1337,32.0927986116816,32.0927986116816,31.9137612288653,31.9137612288653,1345.68209281319,0.0,1.0
2025-03-24,32.67,32.71,32.67,32.7,1070,32.4592191820625,32.4989611094357,32.4592191820625,32.4890256275924,1076.94827173532,0.0,1.0
2025-03-25,32.5768,32.75,32.5568,32.75,1573,32.366620491283,32.5387030368089,32.3467495275964,32.5387030368089,1583.2146088221,0.0,1.0
2025-03-26,32.6549,32.7,32.5758,32.7,308,32.4442166044791,32.4890256275924,32.3656269430986,32.4890256275924,310.000063265867,0.0,1.0
2025-03-27,32.63,32.725,32.61,32.7,1871,32.4194772546893,32.5138643322007,32.3996062910027,32.4890256275924,1883.14973496895,0.0,1.0
2025-03-28,32.2197,32.45,32.2197,32.45,284,32.0118244346587,32.2406385815099,32.0118244346587,32.2406385815099,285.844214180214,0.0,1.0
2025-03-31,32.47,32.49,31.94,31.94,2566,32.2605095451965,32.2803805088831,31.7339290075016,31.7339290075016,2582.66286474095,0.0,1.0
2025-04-01,32.4413,32.58,32.24,32.58,118182,32.2319947123062,32.3697998454728,32.0319934628006,32.3697998454728,118949.439860022,0.0,1.0
2025-04-02,32.6936,32.6936,32.34,32.34,13248,32.4826669192127,32.4826669192127,32.1313482812336,32.1313482812336,13334.0286952799,0.0,1.0
2025-04-03,31.361,32.08,31.361,31.96,2871,31.1586646087745,31.8730257533078,31.1586646087745,31.7537999711882,2889.64344687111,0.0,1.0
2025-04-04,29.6,30.63,29.59,30.63,16158,29.4090262561693,30.4323808860292,29.399090774326,30.4323808860292,16262.9253969151,0.0,1.0
2025-04-07,29.47,30.24,28.82,28.82,20903,29.2798649922064,30.0448970941405,28.6340586723918,28.6340586723918,21038.7380598909,0.0,1.0
2025-04-08,29.04,30.3299,29.0,30.29,27681,28.8526392729445,30.1342170759118,28.8128973455713,30.094574503357,27860.7524391637,0.0,1.0
2025-04-09,30.9299,30.9301,28.52,28.52,18727,30.7303459865098,30.7305446961467,28.3359942170928,28.3359942170928,18848.6077427918,0.0,1.0
2025-04-10,30.05,30.56,29.592,30.56,15194,29.8561229391178,30.3628325131261,29.4010778706946,30.3628325131261,15292.6654586415,0.0,1.0
2025-04-11,30.35,30.409,29.62,30.06,12544,30.1541873944168,30.2128067372923,29.4288972198559,29.8660584209611,12625.4571221007,0.0,1.0
2025-04-14,30.7605,30.9,30.52,30.64,15326,30.5620389240843,30.7006388957983,30.3230905857529,30.4423163678725,15425.5226286126,0.0,1.0
2025-04-15,30.68,30.87,30.63,30.85,11500,30.4820582952457,30.6708324502684,30.4323808860292,30.6509614865818,11574.6776868749,0.0,1.0
2025-04-16,30.35,30.75,30.1513,30.63,7907,30.1541873944168,30.5516066681488,29.9567693701904,30.4323808860292,7958.34578001041,0.0,1.0
2025-04-17,30.6223,30.8399,30.44,30.44,5454,30.4247305650099,30.6409266499201,30.2436067310065,30.2436067310065,5489.4167047144,0.0,1.0
2025-04-21,30.15,30.43,29.884,30.31,6797,29.9554777575508,30.2336712491632,29.691193940519,30.1144454670436,6841.13775979901,0.0,1.0
2025-04-22,30.72,30.72,30.45,30.5064,13738,30.5218002226189,30.5218002226189,30.2535422128498,30.309578330446,13827.2106141119,0.0,1.0
2025-04-23,31.15,31.6,31.02,31.6,11245,30.9490259418808,31.3961226248294,30.8198646779179,31.3961226248294,11318.0217903398,0.0,1.0
2025-04-24,31.49,31.5,31.4,31.438,10354,31.2868323245531,31.2967678063964,31.1974129879634,31.2351678189679,10421.235893035,0.0,1.0
2025-04-25,31.4055,31.45,31.36,31.38,4236,31.2028775029772,31.2470903971799,31.1576710605902,31.1775420242768,4263.50736361756,0.0,1.0
2025-04-28,31.4562,31.48,31.34,31.42,12073,31.2532503959227,31.2768968427098,31.1378000969036,31.21728395165,12151.3985837948,0.0,1.0
2025-04-29,31.6665,31.7199,31.38,31.38,1442,31.4621935790873,31.5152490521305,31.1775420242768,31.1775420242768,1451.36393256292,0.0,1.0
2025-04-30,31.775,31.775,31.4,31.459,2947,31.5699935570871,31.5699935570871,31.1974129879634,31.2560323308388,2966.13696897568,0.0,1.0
2025-05-01,31.8939,32.07,31.8939,32.01,2732,31.688126436204,31.8630902714645,31.688126436204,31.8034773804047,2749.74082091671,0.0,1.0
2025-05-02,32.3994,32.44,32.26,32.26,3965,32.1903650433828,32.2307030996666,32.0518644264872,32.0518644264872,3990.74756769208,0.0,1.0
2025-05-05,32.3268,32.52,32.25,32.25,3155,32.1182334452004,32.310186954413,32.0419289446439,32.0419289446439,3175.48766105133,0.0,1.0
2025-05-06,32.184,32.2857,32.184,32.247,1772,31.9763547644781,32.0773986148245,31.9763547644781,32.0389483000909,1783.50685749063,0.0,1.0
2025-05-07,32.2372,32.37,32.0672,32.2896,777,32.0292115278845,32.1611547267635,31.8603083365484,32.0812734527434,782.04561414798,0.0,1.0
2025-05-08,32.416,32.6775,32.35,32.35,1797,32.2068579432427,32.466670793445,32.1412837630769,32.1412837630769,1808.66920028819,0.0,1.0
2025-05-09,32.45,32.55,32.38,32.491,198620,32.2406385815099,32.3399933999429,32.1710902086068,32.2813740570674,199909.781058008,0.0,1.0
2025-05-12,33.0146,33.08,32.98,33.079,2132,32.8015958863826,32.8665739376378,32.7672191192048,32.8655803894535,2145.84459377542,0.0,1.0
2025-05-13,33.0068,33.12,32.9976,33.09,2251,32.7938462105449,32.906315865011,32.784705567249,32.8765094194811,2265.61734549177,0.0,1.0
2025-05-14,32.8268,32.89,32.7838,32.89,5149,32.6150075373655,32.6777997826151,32.5722849654393,32.6777997826151,5182.43612258423,0.0,1.0
2025-05-15,33.15,33.15,32.87,32.8884,12617,32.9361223105409,32.9361223105409,32.6579288189285,32.6762101055202,12698.9311630696,0.0,1.0
2025-05-16,33.49,33.49,33.13,33.13,1900,33.2739286932132,33.2739286932132,32.9162513468543,32.9162513468543,1912.33805261411,0.0,1.0
2025-05-19,33.56,33.56,33.13,33.13,4841,33.3434770661163,33.3434770661163,32.9162513468543,32.9162513468543,4872.43605931837,0.0,1.0
2025-05-20,33.56,33.62,33.49,33.52,664,33.3434770661163,33.4030899571761,33.2739286932132,33.3037351387431,668.311824703036,0.0,1.0
2025-05-21,32.92,33.31,32.92,33.31,1426,32.707606228145,33.0950900200337,32.707606228145,33.0950900200337,1435.26003317249,0.0,1.0
2025-05-22,32.7473,32.81,32.6401,32.74,4444,32.5360204567112,32.5983159278687,32.429512091351,32.5287675549656,4472.85805569322,0.0,1.0
2025-05-23,32.6365,32.6365,32.53,32.53,1185,32.4259353178875,32.4259353178875,32.3201224362563,32.3201224362563,1192.69504860406,0.0,1.0
2025-05-27,33.1501,33.1501,32.84,32.84,693,32.9362216653594,32.9362216653594,32.6281223733986,32.6281223733986,697.500142348199,0.0,1.0
2025-05-28,32.93,33.04,32.92,33.03,49113,32.7175417099883,32.8268320102646,32.707606228145,32.8168965284213,49431.925672651,0.0,1.0
2025-05-29,33.03,33.03,32.84,32.9,17015,32.8168965284213,32.8168965284213,32.6281223733986,32.6877352644584,17125.4905080153,0.0,1.0
2025-05-30,33.1,33.1,32.94,32.98,11545,32.8864449013244,32.8864449013244,32.7274771918316,32.7672191192048,11619.9699039105,0.0,1.0
2025-06-02,32.96,32.98,32.76,32.839,35274,32.7473481555182,32.7672191192048,32.5486385186522,32.6271288252143,35503.0591936369,0.0,1.0
2025-06-03,33.35,33.41,33.105,33.1076,118414,33.1348319474069,33.1944448384667,32.8914126422461,32.8939958675253,119182.946401183,0.0,1.0
2025-06-04,33.28,33.41,33.27,33.39,3838,33.0652835745038,33.1944448384667,33.0553480926605,33.1745738747801,3862.92286628051,0.0,1.0
2025-06-05,33.2452,33.4,33.18,33.21,4009,33.0307080976891,33.1845093566234,32.9659287560708,32.9957352016007,4035.03329101578,0.0,1.0
2025-06-06,33.59,33.6,33.53,33.6,524,33.3732835116462,33.3832189934895,33.3136706205864,33.3832189934895,527.402705036733,0.0,1.0
2025-06-09,33.67,33.78,33.58,33.6,2749,33.4527673663926,33.5620576666689,33.3633480298029,33.3832189934895,2766.85121401904,0.0,1.0
2025-06-10,33.82,33.83,33.71,33.71,7077,33.6017995940421,33.6117350758854,33.4925092937658,33.4925092937658,7122.9559991316,0.0,1.0
2025-06-11,33.77,33.93,33.72,33.93,3999,33.5521221848256,33.7110898943184,33.5024447756091,33.7110898943184,4024.96835389675,0.0,1.0
2025-06-12,33.865,33.865,33.71,33.71,1513,33.6465092623369,33.6465092623369,33.4925092937658,33.4925092937658,1522.82498610797,0.0,1.0
2025-06-13,33.4635,33.75,33.4635,33.67,1133,33.2475996663284,33.532251221139,33.2475996663284,33.4527673663926,1140.35737558515,0.0,1.0
2025-06-16,33.65,33.65,33.63,33.64,2947,33.5359392719992,33.5359392719992,33.5160070644081,33.5259731682037,2957.02318625079,0.103712,1.0
2025-06-17,33.4037,33.6,33.39,33.6,3680,33.290474135515,33.4861087530215,33.2768205733151,33.4861087530215,3692.51622850455,0.0,1.0
2025-06-18,33.463,33.6,33.463,33.52,4284,33.3495731310226,33.4861087530215,33.3495731310226,33.4063799226572,4298.57052253083,0.0,1.0
2025-06-20,33.453,33.59,33.405,33.59,5652,33.339607027227,33.4761426492259,33.2917697290084,33.4761426492259,5671.22329443144,0.0,1.0
2025-06-23,33.73,33.73,33.365,33.51,5692,33.6156681023635,33.6156681023635,33.2519053138262,33.3964138188616,5711.35934039345,0.0,1.0
2025-06-24,33.9705,33.9763,33.809,33.809,3704,33.8553528986463,33.8611332388477,33.6944003223483,33.6944003223483,3716.59785608175,0.0,1.0
2025-06-25,33.807,33.8601,33.807,33.84,928,33.6924071015892,33.7453271127435,33.6924071015892,33.7252952441145,931.156266318538,0.0,1.0
2025-06-26,34.0777,34.0801,33.83,33.83,5188,33.9621895313345,33.9645813962455,33.7153291403189,33.7153291403189,5205.64516127218,0.0,1.0
2025-06-27,34.1928,34.26,34.07,34.07,1932,34.0768993860212,34.1438716035273,33.954515631412,33.954515631412,1938.57101996489,0.0,1.0
2025-06-30,34.3284,34.34,34.22,34.285,4228,34.2120397534888,34.2236004338916,34.1040071883451,34.1687868630161,4242.38005818403,0.0,1.0
2025-07-01,34.763,34.7738,34.6716,34.6901,7159,34.645166624443,34.6559300165422,34.5540764357518,34.5725137277735,7183.34882605002,0.0,1.0
2025-07-02,34.85,34.89,34.6841,34.79,47494,34.7318717274643,34.7717361426464,34.5665340654962,34.672075104691,47655.5341729877,0.0,1.0
2025-07-03,35.02,35.02,34.94,34.94,698,34.9012954919885,34.9012954919885,34.8215666616241,34.8215666616241,700.374002037003,0.0,1.0
2025-07-07,34.73,34.96,34.61,34.91,5092,34.6122784819177,34.8414988692152,34.4926852363712,34.7916683502375,5109.31865096336,0.0,1.0
2025-07-08,34.75,34.79,34.69,34.72,156486,34.6322106895088,34.672075104691,34.5724140667356,34.6023123781222,157018.232210262,0.0,1.0
2025-07-09,34.85,34.85,34.6685,34.84,10496,34.7318717274643,34.7318717274643,34.5509869435752,34.7219056236687,10531.6984604303,0.0,1.0
2025-07-10,34.9,34.99,34.77,34.8,38783,34.781702246442,34.8713971806018,34.6521428970999,34.6820412084865,38914.9067636119,0.0,1.0
2025-07-11,34.7,34.74,34.61,34.6288,16058,34.5823801705311,34.6222445857133,34.4926852363712,34.5114215115069,16112.6156514473,0.0,1.0
2025-07-14,34.816,34.82,34.5732,34.5732,10959,34.6979869745594,34.7019734160776,34.4560099744036,34.4560099744036,10996.2731924406,0.0,1.0
2025-07-15,34.43,34.78,34.43,34.78,6887,34.3132953680515,34.6621090008955,34.3132953680515,34.6621090008955,6910.42371350837,0.0,1.0
2025-07-16,34.54,34.57,34.28,34.57,10286,34.4229225098024,34.4528208211891,34.1638038111183,34.4528208211891,10320.9842191298,0.0,1.0
2025-07-17,34.78,34.79,34.6385,34.68,4096,34.6621090008955,34.672075104691,34.5210886321885,34.56244796294,4109.9311065094,0.0,1.0
2025-07-18,34.7547,34.92,34.6925,34.91,3527,34.6368947582927,34.801634454033,34.5749055926845,34.7916683502375,3538.99585269988,0.0,1.0
2025-07-21,34.7407,34.96,34.74,34.82,2853,34.622942212979,34.8414988692152,34.6222445857133,34.7019734160776,2862.70347824007,0.0,1.0
2025-07-22,35.0745,35.08,34.81,34.81,5623,34.9556107576742,34.9610921147617,34.6920073122821,34.6920073122821,5642.12466110898,0.0,1.0
2025-07-23,35.4317,35.4317,35.2,35.2,5229,35.3115999852509,35.3115999852509,35.0806853603082,35.0806853603082,5246.78460838323,0.0,1.0
2025-07-24,35.4018,35.63,35.4018,35.48,797,35.2818013349023,35.5092278235165,35.2818013349023,35.3597362665834,799.710715792968,0.0,1.0
2025-07-25,35.4356,35.48,35.2101,35.26,5473,35.3154867657312,35.3597362665834,35.0907511251417,35.1404819830815,5491.61448875146,0.0,1.0
2025-07-28,35.1832,35.49,35.16,35.49,7851,35.0639423059317,35.3697023703789,35.0408209451261,35.3697023703789,7877.70242119272,0.0,1.0
2025-07-29,35.1572,35.29,35.13,35.29,1557,35.0380304360633,35.1703802944681,35.0109226337394,35.1703802944681,1562.29558907108,0.0,1.0
2025-07-30,34.9923,35.26,34.9923,35.25,34150,34.8736893844748,35.1404819830815,34.8736893844748,35.1305158792859,34266.1492400626,0.0,1.0
2025-07-31,34.6349,35.03,34.6349,34.89,7600,34.5175008348221,34.911261595784,34.5175008348221,34.7717361426464,7625.84873278114,0.0,1.0
2025-08-01,34.32,34.47,34.1875,34.47,10195,34.2036682263005,34.3531597832337,34.0716173510096,34.3531597832337,10229.6747145663,0.0,1.0
2025-08-04,34.6,34.63,34.4714,34.49,6025,34.4827191325757,34.5126174439623,34.354555037765,34.3730919908247,6045.49192302714,0.0,1.0
2025-08-05,34.58,34.689,34.54,34.689,7352,34.4627869249846,34.571417456356,34.4229225098024,34.571417456356,7377.0052478167,0.0,1.0
2025-08-06,34.545,34.71,34.54,34.71,3437,34.4279055617002,34.5923462743267,34.4229225098024,34.5923462743267,3448.68974928536,0.0,1.0
2025-08-07,34.6578,34.669,34.64,34.669,455,34.5403232125139,34.5514852487649,34.5225835477579,34.5514852487649,456.547522817818,0.0,1.0
2025-08-08,34.9523,34.98,34.88,34.969,8240,34.8338249692926,34.8614310768063,34.7617700388509,34.8504683626312,8268.02546817324,0.0,1.0
2025-08-11,34.89,35.07,34.8701,35.07,3928,34.7717361426464,34.9511260109662,34.7519035960933,34.9511260109662,3941.35971346899,0.0,1.0
2025-08-12,35.28,35.29,35.119,35.14,1753,35.1604141906726,35.1703802944681,34.9999599195643,35.020888737535,1758.96221428491,0.0,1.0
2025-08-13,35.6218,35.6218,35.4,35.4,3557,35.5010556184042,35.5010556184042,35.2800074362191,35.2800074362191,3569.09788717138,0.0,1.0
2025-08-14,35.6099,35.61,35.4523,35.51,4201,35.4891959548875,35.4892956159254,35.3321301590697,35.38963457797,4215.28822715967,0.0,1.0
2025-08-15,35.4263,35.74,35.4263,35.74,7420,35.3062182892013,35.6188549652675,35.3062182892013,35.6188549652675,7445.23652595211,0.0,1.0
2025-08-18,35.3905,35.49,35.36,35.49,5997,35.2705396376133,35.3697023703789,35.2401430210369,35.3697023703789,6017.39669085374,0.0,1.0
2025-08-19,35.468,35.51,35.35,35.35,3100,35.3477769420288,35.38963457797,35.2301769172414,35.2301769172414,3110.54356205546,0.0,1.0
2025-08-20,35.5658,35.58,35.425,35.425,2194,35.4452454371492,35.4593973045388,35.3049226957079,35.3049226957079,2201.46212101602,0.0,1.0
2025-08-21,35.4027,35.489,35.354,35.354,4661,35.2826982842439,35.3687057599994,35.2341633587596,35.2341633587596,4676.85275572274,0.0,1.0
2025-08-22,36.08,36.1,35.64,35.64,2809,35.9577024943159,35.977634701907,35.5191939273121,35.5191939273121,2818.55382768187,0.0,1.0
2025-08-25,35.83,35.96,35.83,35.96,11877,35.7085498994274,35.8381092487694,35.7085498994274,35.8381092487694,11917.3954472686,0.0,1.0
2025-08-26,35.8664,35.87,35.7301,35.82,6572,35.7448265172431,35.7484143146095,35.6089885225099,35.6985837956318,6594.35235155759,0.0,1.0
2025-08-27,35.97,36.01,35.869,35.87,4800,35.848075352565,35.8879397677471,35.74741770423,35.7484143146095,4816.32551544071,0.0,1.0
2025-08-28,35.8803,36.09,35.81,36.09,7012,35.758679401519,35.9676685981115,35.6886176918363,35.9676685981115,7035.84885713963,0.0,1.0
2025-08-29,35.8681,35.89,35.83,35.83,4470,35.7465207548884,35.7683465222006,35.7085498994274,35.7085498994274,4485.20313625416,0.0,1.0
2025-09-02,35.6141,35.65,35.47,35.65,3990,35.4933817184816,35.5291600311076,35.3497701627879,35.5291600311076,4003.5705847101,0.0,1.0
2025-09-03,35.5272,35.5272,35.419,35.47,2030,35.4067762764984,35.4067762764984,35.2989430334306,35.3497701627879,2036.9043325718,0.0,1.0
2025-09-04,35.7684,35.7684,35.6249,35.63,12924,35.6471587000468,35.6471587000468,35.5041451105808,35.5092278235165,12967.9564503241,0.0,1.0
2025-09-05,35.7359,35.94,35.699,35.91,1269,35.6147688627113,35.8181770411783,35.5779939397058,35.7882787297917,1273.31605814464,0.0,1.0
2025-09-08,35.68,35.68,35.55,35.62,2197,35.5590583424942,35.5590583424942,35.4294989931522,35.499261719721,2204.47232446318,0.0,1.0
2025-09-09,35.71,35.76,35.67,35.67,16237,35.5889566538809,35.6387871728586,35.5490922386987,35.5490922386987,16292.2244571273,0.0,1.0
2025-09-10,35.61,35.71,35.54,35.7,4037,35.4892956159254,35.5889566538809,35.4195328893567,35.5789905500853,4050.73043871546,0.0,1.0
2025-09-11,36.0358,36.0358,35.935,35.935,962,35.9136523155396,35.9136523155396,35.8131939892806,35.8131939892806,965.271905386244,0.0,1.0
2025-09-12,35.85,35.993,35.81,35.942,13455,35.7284821070185,35.8709973912947,35.6886176918363,35.8201702619374,13500.7624604697,0.0,1.0
2025-09-15,35.6875,35.9494,35.6875,35.93,14393,35.5665329203409,35.8275451787461,35.5665329203409,35.8082109373828,14441.9527382788,0.0,1.0
2025-09-16,35.5424,35.69,35.47,35.69,35126,35.5424,35.69,35.47,35.69,35126,0.120885,1.0
2025-09-17,35.5682,35.73,35.55,35.73,7122,35.5682,35.73,35.55,35.73,7122,0.0,1.0
2025-09-18,35.8016,35.84,35.6126,35.74,22134,35.8016,35.84,35.6126,35.74,22134,0.0,1.0
2025-09-19,35.6594,35.93,35.61,35.93,52429,35.6594,35.93,35.61,35.93,52429,0.0,1.0
2025-09-22,35.609,35.66,35.5,35.51,8117,35.609,35.66,35.5,35.51,8117,0.0,1.0
2025-09-23,35.5295,35.84,35.516,35.84,24853,35.5295,35.84,35.516,35.84,24853,0.0,1.0
2025-09-24,35.4376,35.52,35.4086,35.52,2788,35.4376,35.52,35.4086,35.52,2788,0.0,1.0
2025-09-25,35.12,35.281,35.115,35.281,1740,35.12,35.281,35.115,35.281,1740,0.0,1.0
2025-09-26,35.5326,35.54,35.2688,35.29,3918,35.5326,35.54,35.2688,35.29,3918,0.0,1.0
2025-09-29,35.66,35.66,35.6,35.6,5744,35.66,35.66,35.6,35.6,5744,0.0,1.0
2025-09-30,35.875,35.875,35.6218,35.73,5466,35.875,35.875,35.6218,35.73,5466,0.0,1.0
2025-10-01,35.9,35.9,35.775,35.88,16498,35.9,35.9,35.775,35.88,16498,0.0,1.0
2025-10-02,35.85,35.8715,35.84,35.8715,18269,35.85,35.8715,35.84,35.8715,18269,0.0,1.0
2025-10-03,36.0092,36.22,36.0092,36.0482,241145,36.0092,36.22,36.0092,36.0482,241145,0.0,1.0
2025-10-06,35.9,36.15,35.8735,36.15,12699,35.9,36.15,35.8735,36.15,12699,0.0,1.0
2025-10-07,35.82,36.05,35.76,36.05,4042,35.82,36.05,35.76,36.05,4042,0.0,1.0
2025-10-08,35.86,35.93,35.75,35.93,15939,35.86,35.93,35.75,35.93,15939,0.0,1.0
2025-10-09,35.55,35.87,35.53,35.87,5887,35.55,35.87,35.53,35.87,5887,0.0,1.0
2025-10-10,34.85,35.62,34.85,35.62,5916,34.85,35.62,34.85,35.62,5916,0.0,1.0
2025-10-13,35.1312,35.2,35.02,35.13,41266,35.1312,35.2,35.02,35.13,41266,0.0,1.0
2025-10-14,35.516,35.61,35.02,35.02,13646,35.516,35.61,35.02,35.02,13646,0.0,1.0
2025-10-15,35.58,35.69,35.365,35.69,14467,35.58,35.69,35.365,35.69,14467,0.0,1.0
2025-10-16,35.25,35.71,35.1674,35.71,12095,35.25,35.71,35.1674,35.71,12095,0.0,1.0
2025-10-17,35.48,35.52,35.2499,35.29,11113,35.48,35.52,35.2499,35.29,11113,0.0,1.0
2025-10-20,35.84,35.84,35.7,35.71,8168,35.84,35.84,35.7,35.71,8168,0.0,1.0
2025-10-21,35.99,36.03,35.94,35.94,4890,35.99,36.03,35.94,35.94,4890,0.0,1.0
2025-10-22,35.8097,36.06,35.8076,36.06,4904,35.8097,36.06,35.8076,36.06,4904,0.0,1.0
2025-10-23,35.9285,35.98,35.849,35.92,1916,35.9285,35.98,35.849,35.92,1916,0.0,1.0
2025-10-24,36.2155,36.3,36.2,36.2,6355,36.2155,36.3,36.2,36.2,6355,0.0,1.0
2025-10-27,36.3998,36.51,36.31,36.51,10409,36.3998,36.51,36.31,36.51,10409,0.0,1.0
2025-10-28,36.2542,36.47,36.24,36.47,2976,36.2542,36.47,36.24,36.47,2976,0.0,1.0
2025-10-29,35.9033,36.18,35.8699,36.11,10398,35.9033,36.18,35.8699,36.11,10398,0.0,1.0
2025-10-30,35.7354,36.0964,35.7354,36.03,3029,35.7354,36.0964,35.7354,36.03,3029,0.0,1.0
2025-10-31,35.96,36.0,35.7676,35.9,3928,35.96,36.0,35.7676,35.9,3928,0.0,1.0
2025-11-03,35.9538,35.98,35.609,35.74,11886,35.9538,35.98,35.609,35.74,11886,0.0,1.0
2025-11-04,35.7638,35.925,35.76,35.78,5301,35.7638,35.925,35.76,35.78,5301,0.0,1.0
2025-11-05,35.97,36.05,35.8,35.845,3215,35.97,36.05,35.8,35.845,3215,0.0,1.0
2025-11-06,35.76,35.9,35.6812,35.9,10885,35.76,35.9,35.6812,35.9,10885,0.0,1.0
2025-11-07,36.02,36.02,35.685,35.78,1592,36.02,36.02,35.685,35.78,1592,0.0,1.0
2025-11-10,36.2695,36.3299,36.12,36.12,926,36.2695,36.3299,36.12,36.12,926,0.0,1.0
2025-11-11,36.4808,36.54,36.4,36.4,14653,36.4808,36.54,36.4,36.4,14653,0.0,1.0
2025-11-12,36.6482,36.68,36.48,36.48,10826,36.6482,36.68,36.48,36.48,10826,0.0,1.0
2025-11-13,36.33,36.61,36.3,36.61,6302,36.33,36.61,36.3,36.61,6302,0.0,1.0
2025-11-14,36.17,36.34,36.0873,36.19,66098,36.17,36.34,36.0873,36.19,66098,0.0,1.0
2025-11-17,35.76,36.21,35.69,36.05,15429,35.76,36.21,35.69,36.05,15429,0.0,1.0
2025-11-18,35.7,35.836,35.59,35.59,57810,35.7,35.836,35.59,35.59,57810,0.0,1.0
2025-11-19,35.55,35.72,35.452,35.72,16995,35.55,35.72,35.452,35.72,16995,0.0,1.0
2025-11-20,35.2233,35.99,35.2233,35.97,4017,35.2233,35.99,35.2233,35.97,4017,0.0,1.0
2025-11-21,35.8,35.926,35.41,35.41,3562,35.8,35.926,35.41,35.41,3562,0.0,1.0
2025-11-24,36.0438,36.1,35.88,36.02,5772,36.0438,36.1,35.88,36.02,5772,0.0,1.0
2025-11-25,36.5072,36.53,36.24,36.24,6516,36.5072,36.53,36.24,36.24,6516,0.0,1.0
2025-11-26,36.7356,36.829,36.689,36.689,7337,36.7356,36.829,36.689,36.689,7337,0.0,1.0