date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-22,25.0645,25.07,25.0645,25.07,40055,25.0129952807464,25.018483978867,25.0129952807464,25.018483978867,40137.4779882036,0.0,1.0
2023-08-23,25.314,25.314,25.314,25.314,80,25.2619825863997,25.2619825863997,25.2619825863997,25.2619825863997,80.1647294733812,0.0,1.0
2023-08-24,24.9801,24.9801,24.9801,24.9801,80,24.9287687132228,24.9287687132228,24.9287687132228,24.9287687132228,80.1647294733814,0.0,1.0
2023-08-25,25.1925,25.1925,25.1925,25.1925,0,25.1407322551898,25.1407322551898,25.1407322551898,25.1407322551898,0,0.0,1.0
2023-08-28,25.3402,25.3402,25.3402,25.3402,4,25.2881287483561,25.2881287483561,25.2881287483561,25.2881287483561,4.00823647366906,0.0,1.0
2023-08-29,25.7477,25.7477,25.7477,25.7477,8,25.6947913818378,25.6947913818378,25.6947913818378,25.6947913818378,8.01647294733814,0.0,1.0
2023-08-30,25.8834,25.8834,25.8834,25.8834,8,25.8302125336501,25.8302125336501,25.8302125336501,25.8302125336501,8.01647294733812,0.0,1.0
2023-08-31,25.9657,25.9657,25.9657,25.9657,39,25.9123434164367,25.9123434164367,25.9123434164367,25.9123434164367,39.0803056182734,0.0,1.0
2023-09-01,26.0792,26.0792,26.0792,26.0792,39,26.0256101867439,26.0256101867439,26.0256101867439,26.0256101867439,39.0803056182734,0.0,1.0
2023-09-05,25.9979,25.9979,25.9979,25.9979,1,25.9444772490701,25.9444772490701,25.9444772490701,25.9444772490701,1.00205911841727,0.0,1.0
2023-09-06,25.8798,25.8798,25.8798,25.8798,21,25.8266199312438,25.8266199312438,25.8266199312438,25.8266199312438,21.0432414867626,0.0,1.0
2023-09-07,25.8859,25.8859,25.8859,25.8859,21,25.8327073964322,25.8327073964322,25.8327073964322,25.8327073964322,21.0432414867626,0.0,1.0
2023-09-08,25.8355,25.8355,25.8355,25.8355,1,25.7824109627451,25.7824109627451,25.7824109627451,25.7824109627451,1.00205911841727,0.0,1.0
2023-09-11,26.0161,26.0161,26.0161,26.0161,100,25.9626398501238,25.9626398501238,25.9626398501238,25.9626398501238,100.205911841726,0.0,1.0
2023-09-12,25.7719,25.7719,25.7719,25.7719,5,25.7189416535685,25.7189416535685,25.7189416535685,25.7189416535685,5.01029559208634,0.0,1.0
2023-09-13,25.7891,25.7891,25.7891,25.7891,5,25.7361063095094,25.7361063095094,25.7361063095094,25.7361063095094,5.01029559208633,0.0,1.0
2023-09-14,25.8971,25.8971,25.8971,25.8971,5,25.8438843816959,25.8438843816959,25.8438843816959,25.8438843816959,5.01029559208634,0.0,1.0
2023-09-15,25.4938,25.4938,25.4938,25.4938,7,25.4414131176881,25.4414131176881,25.4414131176881,25.4414131176881,7.01441382892086,0.0,1.0
2023-09-18,25.5222,25.5222,25.5222,25.5222,100,25.4697547588927,25.4697547588927,25.4697547588927,25.4697547588927,100.205911841727,0.0,1.0
2023-09-19,25.4657,25.4657,25.4657,25.4657,101,25.4133708600173,25.4133708600173,25.4133708600173,25.4133708600173,101.207970960144,0.0,1.0
2023-09-20,25.2767,25.2767,25.2767,25.2767,100,25.2247592336908,25.2247592336908,25.2247592336908,25.2247592336908,100.205911841727,0.0,1.0
2023-09-21,24.7261,24.94,24.7261,24.94,250,24.6752906545618,24.888751114198,24.6752906545618,24.888751114198,250.514779604317,0.0,1.0
2023-09-22,24.7439,24.7439,24.7439,24.7439,100,24.6930540775703,24.6930540775703,24.6930540775703,24.6930540775703,100.205911841727,0.0,1.0
2023-09-25,24.7869,24.7869,24.7869,24.7869,100,24.7359657174224,24.7359657174224,24.7359657174224,24.7359657174224,100.205911841727,0.0,1.0
2023-09-26,24.503,24.503,24.503,24.503,5,24.4526490998875,24.4526490998875,24.4526490998875,24.4526490998875,5.01029559208633,0.0,1.0
2023-09-27,24.5943,24.5943,24.57,24.57,103,24.5437614886897,24.5437614886897,24.5195114224477,24.5195114224477,103.212089196978,0.0,1.0
2023-09-28,24.7811,24.7811,24.7811,24.7811,103,24.7301776357679,24.7301776357679,24.7301776357679,24.7301776357679,103.212089196979,0.0,1.0
2023-09-29,24.7173,24.7173,24.7173,24.7173,100,24.6665087375688,24.6665087375688,24.6665087375688,24.6665087375688,100.205911841727,0.0,1.0
2023-10-02,24.7443,24.76,24.7443,24.75,418,24.6934532556155,24.709120993887,24.6934532556155,24.6991415427586,418.860711498417,0.0,1.0
2023-10-03,24.3605,24.3605,24.3605,24.3605,70,24.310441921308,24.310441921308,24.310441921308,24.310441921308,70.1441382892085,0.0,1.0
2023-10-04,24.6391,24.6391,24.6391,24.6391,70,24.5884694297448,24.5884694297448,24.5884694297448,24.5884694297448,70.1441382892087,0.0,1.0
2023-10-05,24.5833,24.5833,24.5833,24.5833,0,24.5327840924484,24.5327840924484,24.5327840924484,24.5327840924484,0,0.0,1.0
2023-10-06,25.0676,25.0676,25.0676,25.0676,1,25.0160889105962,25.0160889105962,25.0160889105962,25.0160889105962,1.00205911841727,0.0,1.0
2023-10-09,25.2105,25.2105,25.04,25.04,7299,25.1586952672209,25.1586952672209,24.9885456254819,24.9885456254819,7314.02950532762,0.0,1.0
2023-10-10,25.371,25.53,25.37,25.53,2762,25.3188654578315,25.4775387307729,25.3178675127187,25.4775387307729,2767.68728506849,0.0,1.0
2023-10-11,25.4883,25.51,25.41,25.41,1002,25.4359244195675,25.4575798285161,25.3577853172322,25.3577853172322,1004.0632366541,0.0,1.0
2023-10-12,25.3587,25.59,25.3587,25.5,7364,25.3065907329436,25.5374154375432,25.3065907329436,25.4476003773877,7379.16334802474,0.0,1.0
2023-10-13,25.1431,25.5,25.12,25.5,21822,25.0914337666155,25.4476003773877,25.068381234509,25.4476003773877,21866.9340821016,0.0,1.0
2023-10-16,25.4428,25.4428,25.4,25.4,164,25.3905179169333,25.3905179169333,25.3478058661038,25.3478058661038,164.337695420432,0.0,1.0
2023-10-17,25.404,25.47,25.404,25.47,42941,25.3517976465552,25.4176620240025,25.3517976465552,25.4176620240025,43029.4206039558,0.0,1.0
2023-10-18,25.0397,25.23,24.99,25.23,34222,24.988246241948,25.1781551969212,24.9386483698399,25.1781551969212,34292.4671504757,0.0,1.0
2023-10-19,24.7918,25.08,24.75,24.985,71318,24.7408556484753,25.0284634299954,24.6991415427586,24.9336586442757,71464.8522072826,0.0,1.0
2023-10-20,24.3944,24.43,24.37,24.37,87316,24.3442722606332,24.3797991066502,24.3199223998799,24.3199223998799,87495.793983722,0.0,1.0
2023-10-23,24.3454,24.55,24.33,24.33,31425,24.2953729501041,24.4995525201909,24.2800045953664,24.2800045953664,31489.7077962626,0.0,1.0
2023-10-24,24.5449,24.5449,24.52,24.52,29674,24.4944630001154,24.4944630001154,24.4696141668057,24.4696141668057,29735.102279914,0.0,1.0
2023-10-25,24.0937,24.36,24.0937,24.315,50901,24.0441901652026,24.3099429487515,24.0441901652026,24.2650354186738,51005.8111865572,0.0,1.0
2023-10-26,23.7226,24.15,23.7054,24.15,44386,23.6738527338281,24.1003744750554,23.6566880778873,24.1003744750554,44477.3960300688,0.0,1.0
2023-10-27,23.7457,23.94,23.7457,23.88,24820,23.6969052659347,23.8908060013593,23.6969052659347,23.8309292945889,24871.1073191165,0.0,1.0
2023-10-30,23.9932,23.9932,23.8,23.8,39694,23.9438966813623,23.9438966813623,23.7510936855618,23.7510936855618,39775.7346464549,0.0,1.0
2023-10-31,24.2664,24.2664,24.12,24.1216,132770,24.2165352861898,24.2165352861898,24.0704361216702,24.0720328338508,133043.389152261,0.0,1.0
2023-11-01,24.5915,24.63,24.39,24.48,40039,24.5409672423737,24.579388129218,24.3398813021367,24.4296963622922,40121.4450423089,0.0,1.0
2023-11-02,25.0497,25.07,24.9065,24.9065,100441,24.9982256930764,25.018483978867,24.8553199529179,24.8553199529179,100647.819912949,0.0,1.0
2023-11-03,25.2425,25.2425,25.145,25.15,58138,25.1906295108317,25.1906295108317,25.0933298623299,25.0983195878941,58257.7130265431,0.0,1.0
2023-11-06,25.325,25.36,25.3,25.36,33324,25.2729599826409,25.3078880615903,25.2480113548199,25.3078880615903,33392.618062137,0.0,1.0
2023-11-07,25.471,25.53,25.445,25.46,47133,25.4186599691154,25.4775387307729,25.3927133961816,25.4076825728741,47230.0524283609,0.0,1.0
2023-11-08,25.5541,25.6,25.4799,25.6,145908,25.5015892079923,25.5473948886716,25.4275416806196,25.5473948886716,146208.441850026,0.0,1.0
2023-11-09,25.2875,25.56,25.2875,25.5,68579,25.2355370409095,25.507477084158,25.2355370409095,25.4476003773877,68720.2122819376,0.0,1.0
2023-11-10,25.5951,25.5951,25.3174,25.3174,57319,25.5425049576187,25.5425049576187,25.2653755997833,25.2653755997833,57437.0266085592,0.0,1.0
2023-11-13,25.7007,25.72,25.57,25.57,242418,25.6478879615344,25.6671483022122,25.5174565352864,25.5174565352864,242917.167368477,0.0,1.0
2023-11-14,26.2118,26.2532,26.21,26.21,35004,26.1579377087063,26.1992526363778,26.1561414075032,26.1561414075032,35076.077381078,0.0,1.0
2023-11-15,26.1573,26.29,26.1573,26.23,45602,26.1035497000566,26.2359770165303,26.1035497000566,26.17610030976,45695.8999180642,0.0,1.0
2023-11-16,26.2171,26.2171,26.16,26.1774,40474,26.1632268178043,26.1632268178043,26.1062441518613,26.1236083968246,40557.3407588205,0.0,1.0
2023-11-17,26.2749,26.2801,26.2,26.21,43581,26.2209080453264,26.2260973599132,26.1461619563748,26.1561414075032,43670.7384397429,0.0,1.0
2023-11-20,26.4735,26.5,26.34,26.35,31333,26.4190999447362,26.4455454902264,26.2858742721722,26.2958537233006,31397.5183573682,0.0,1.0
2023-11-21,26.494,26.494,26.4299,26.44,60781,26.4395578195494,26.4395578195494,26.3755895378164,26.3856687834561,60906.1552765198,0.0,1.0
2023-11-22,26.6246,26.65,26.58,26.58,49175,26.5698894512861,26.5952372571522,26.5253810992535,26.5253810992535,49276.2571481691,0.0,1.0
2023-11-24,26.6346,26.67,26.6101,26.6101,160178,26.5798689024145,26.615196159409,26.55541924715,26.55541924715,160507.825469841,0.0,1.0
2023-11-27,26.618,26.67,26.618,26.65,29846,26.5633030135414,26.615196159409,26.5633030135414,26.5952372571522,29907.4564482817,0.0,1.0
2023-11-28,26.5663,26.62,26.5332,26.5805,86140,26.5117092512076,26.5652989037671,26.4786772679727,26.5258800718099,86317.3724604634,0.0,1.0
2023-11-29,26.5887,26.73,26.58,26.73,55829,26.5340632217352,26.6750728661793,26.5253810992535,26.6750728661793,55943.9585221176,0.0,1.0
2023-11-30,26.6341,26.6341,26.4501,26.49,29591,26.5793699298581,26.5793699298581,26.3957480290958,26.435566039098,29651.9313730853,0.0,1.0
2023-12-01,26.7863,26.81,26.64,26.64,42146,26.7312571760322,26.7549084752064,26.5852578060238,26.5852578060238,42232.783604814,0.0,1.0
2023-12-04,26.59,26.6,26.5,26.5,25219,26.5353605503819,26.5453400015103,26.4455454902264,26.4455454902264,25270.928907365,0.0,1.0
2023-12-05,26.56,26.625,26.5101,26.625,40190,26.5054221969967,26.5702886293313,26.4556247358661,26.5702886293313,40272.75596919,0.0,1.0
2023-12-06,26.45,26.65,26.45,26.63,95831,26.3956482345845,26.5952372571522,26.3956482345845,26.5752783548955,96028.327377045,0.0,1.0
2023-12-07,26.6364,26.6364,26.58,26.58,70409,26.5816652036176,26.5816652036176,26.5253810992535,26.5253810992535,70553.9804686414,0.0,1.0
2023-12-08,26.78,26.82,26.67,26.7,41693,26.7249701218213,26.7648879263348,26.615196159409,26.6451345127942,41778.850824171,0.0,1.0
2023-12-11,26.9353,26.9353,26.835,26.87,35424,26.9032334465263,26.9032334465263,26.8030528539698,26.8380111863673,35466.2226418438,0.02333039,1.0
2023-12-12,27.1,27.23,26.98,27.23,176271,27.0677373706943,27.1975826053138,26.9478802310454,27.1975826053138,176481.101267515,0.0,1.0
2023-12-13,27.41,27.42,27.1301,27.17,50670,27.3773683147871,27.3873564097578,27.0978015365562,27.1376540354894,50730.3946833284,0.0,1.0
2023-12-14,27.27,27.39,27.26,27.39,15233,27.2375349851968,27.3573921248456,27.227546890226,27.3573921248456,15251.1565464997,0.0,1.0
2023-12-15,27.31,27.33,27.21,27.23,83879,27.2774873650797,27.2974635550212,27.1776064153724,27.1975826053138,83978.9772181352,0.0,1.0
2023-12-18,27.54,27.6099,27.51,27.51,30649,27.5072135494066,27.5770303332521,27.4772492644944,27.4772492644944,30685.5312147096,0.0,1.0
2023-12-19,27.65,27.68,27.6,27.64,26028,27.6170825940847,27.6470468789969,27.5671421192311,27.607094499114,26059.0233435499,0.0,1.0
2023-12-20,27.24,27.66,27.24,27.63,93230,27.2075707002846,27.6270706890555,27.2075707002846,27.5971064041433,93341.1228799429,0.0,1.0
2023-12-21,27.54,27.54,27.41,27.42,42504,27.5072135494066,27.5072135494066,27.3773683147871,27.3873564097578,42554.6614489875,0.0,1.0
2023-12-22,27.535,27.615,27.535,27.58,38531,27.5022195019213,27.5821242616872,27.5022195019213,27.5471659292896,38576.9259432273,0.0,1.0
2023-12-26,27.6,27.66,27.59,27.61,14031,27.5671421192311,27.6270706890555,27.5571540242603,27.5771302142018,14047.7238563604,0.0,1.0
2023-12-27,27.6323,27.6323,27.59,27.605,48436,27.6171165536076,27.6171165536076,27.5748397966885,27.5898315544612,48462.6293335886,0.017734,1.0
2023-12-28,27.6,27.69,27.6,27.66,34931,27.5848343018703,27.6747848485068,27.5848343018703,27.6448013329613,34950.2045018495,0.0,1.0
2023-12-29,27.5626,27.64,27.4947,27.64,32064,27.5474548524902,27.6248123225977,27.4795921623056,27.6248123225977,32081.6282713722,0.0,1.0
2024-01-02,27.25,27.3,27.1823,27.3,32533,27.235026620506,27.2849991464152,27.167363820425,27.2849991464152,32550.8861200272,0.0,1.0
2024-01-03,26.92,27.06,26.92,26.98,237246,26.9052079495054,27.0451310220511,26.9052079495054,26.9651749805964,237376.434034118,0.0,1.0
2024-01-04,26.88,27.02,26.88,26.99,37715,26.865229928778,27.0051530013238,26.865229928778,26.9751694857782,37735.7351002621,0.0,1.0
2024-01-05,26.88,27.03,26.8177,26.95,83913,26.865229928778,27.0151475065056,26.8029641614952,26.9351914650509,83959.1340174544,0.0,1.0
2024-01-08,27.39,27.39,27.0,27.0,50478,27.3749496930517,27.3749496930517,26.9851639909601,26.9851639909601,50505.7519923381,0.0,1.0
2024-01-09,27.4,27.49,27.26,27.26,45182,27.3849441982336,27.4748947448701,27.2450211256878,27.2450211256878,45206.840336737,0.0,1.0
2024-01-10,27.67,27.67,27.51,27.51,39899,27.6547958381432,27.6547958381432,27.4948837552338,27.4948837552338,39920.935828327,0.0,1.0
2024-01-11,27.69,27.73,27.49,27.55,205099,27.6747848485068,27.7147628692342,27.4748947448701,27.5348617759611,205211.760130682,0.0,1.0
2024-01-12,27.7281,27.73,27.64,27.73,31809,27.7128639132496,27.7147628692342,27.6248123225977,27.7147628692342,31826.4880764745,0.0,1.0
2024-01-16,27.64,27.7605,27.58,27.65,54633,27.6248123225977,27.7452461100388,27.5648452915066,27.6348068277795,54663.0363444946,0.0,1.0
2024-01-17,27.53,27.53,27.42,27.42,49288,27.5148727655974,27.5148727655974,27.4049332085972,27.4049332085972,49315.0977494822,0.0,1.0
2024-01-18,27.8,27.8,27.61,27.6725,27496,27.784724405507,27.784724405507,27.5948288070521,27.6572944644386,27511.1168584597,0.0,1.0
2024-01-19,28.1,28.25,27.83,27.83,80905,28.0845595609622,28.2344771386897,27.8147079210526,27.8147079210526,80949.4802674452,0.0,1.0
2024-01-22,28.2516,28.3008,28.2252,28.2628,59716,28.2360762595188,28.2852492250134,28.2096907658388,28.2472701053225,59748.8308961222,0.0,1.0
2024-01-23,28.26,28.26,28.18,28.2001,36750,28.2444716438716,28.2444716438716,28.1645156024169,28.1846045578323,36770.2045587864,0.0,1.0
2024-01-24,28.3084,28.53,28.3084,28.475,29481,28.2928450489516,28.5143232837812,28.2928450489516,28.4593535052811,29497.2081795261,0.0,1.0
2024-01-25,28.3206,28.3206,28.2377,28.26,1067,28.3050383452735,28.3050383452735,28.2221838973161,28.2444716438716,1067.5866194347,0.0,1.0
2024-01-26,28.26,28.34,28.2599,28.32,88077,28.2444716438716,28.3244276853262,28.2443716988197,28.3044386749626,88125.4233176661,0.0,1.0
2024-01-29,28.61,28.61,28.355,28.37,31673,28.5942793252358,28.5942793252358,28.339419443099,28.3544112008718,31690.4133058624,0.0,1.0
2024-01-30,28.6115,28.66,28.57,28.6599,40146,28.5957785010131,28.644251851145,28.5543013045085,28.6441519060932,40168.0716249535,0.0,1.0
2024-01-31,28.19,28.3885,28.19,28.285,90293,28.1745101075987,28.3729010354582,28.1745101075987,28.2694579068261,90342.6416388164,0.0,1.0
2024-02-01,28.577,28.5999,28.33,28.39,53926,28.5612974581358,28.5841848750022,28.3144331801444,28.3744002112354,53955.6476472685,0.0,1.0
2024-02-02,29.04,29.1,28.76,28.91,36188,29.0240430480548,29.0840100791459,28.7441969029634,28.894114480691,36207.8955802276,0.0,1.0
2024-02-05,29.06,29.4,28.8786,29.4,41013,29.0440320584185,29.383845234601,28.86273173442,29.383845234601,41035.5482876057,0.0,1.0
2024-02-06,29.09,29.1,28.96,29.0454,41382,29.074015573964,29.0840100791459,28.9440870066001,29.029440080853,41404.7511578694,0.0,1.0
2024-02-07,29.411,29.46,29.34,29.34,34283,29.394839190301,29.443812265692,29.32387820351,29.32387820351,34301.8482418742,0.0,1.0
2024-02-08,29.4802,29.51,29.451,29.472,55697,29.4640011661593,29.4937847916012,29.4348172110283,29.4558056719102,55727.6213145777,0.0,1.0
2024-02-09,29.6668,29.6668,29.6,29.6,36601,29.6504986328524,29.6504986328524,29.5837353382377,29.5837353382377,36621.1226409834,0.0,1.0
2024-02-12,29.52,29.74,29.47,29.63,65375,29.503779296783,29.7236584107834,29.4538067708738,29.6137188537832,65410.9421232834,0.0,1.0
2024-02-13,29.04,29.23,28.98,28.98,33754,29.0240430480548,29.2139386465097,28.9640760169638,28.9640760169638,33772.5574061845,0.0,1.0
2024-02-14,29.37,29.37,29.17,29.3,38096,29.3538617190555,29.3538617190555,29.1539716154187,29.2839001827826,38116.9445679327,0.0,1.0
2024-02-15,29.46,29.465,29.35,29.39,58916,29.443812265692,29.4488095182829,29.3338727086918,29.3738507294191,58948.3910689922,0.0,1.0
2024-02-16,29.36,29.57,29.36,29.525,47909,29.3438672138736,29.5537518226922,29.3438672138736,29.5087765493739,47935.3395974667,0.0,1.0
2024-02-20,29.15,29.39,29.0,29.39,25300,29.133982605055,29.3738507294191,28.9840650273275,29.3738507294191,25313.9095329877,0.0,1.0
2024-02-21,29.13,29.13,29.01,29.05,34989,29.1139935946914,29.1139935946914,28.9940595325093,29.0340375532367,35008.2363893164,0.0,1.0
2024-02-22,29.91,29.91,29.8,29.8,35933,29.8935649988747,29.8935649988747,29.7836254418745,29.7836254418745,35952.7553853298,0.0,1.0
2024-02-23,29.96,30.11,29.96,30.11,50111,29.9435375247839,30.0934551025114,29.9435375247839,30.0934551025114,50138.550221642,0.0,1.0
2024-02-26,29.99,30.05,29.97,30.0299,25574,29.9735210403294,30.0334880714204,29.9535320299657,30.0133991160049,25588.0601737797,0.0,1.0
2024-02-27,29.99,30.06,29.87,30.06,66052,29.9735210403294,30.0434825766022,29.8535869781473,30.0434825766022,66088.3143269921,0.0,1.0
2024-02-28,29.8958,30.1,29.82,29.82,93231,29.8793728015165,30.0834605973296,29.8036144522381,29.8036144522381,93282.2569039514,0.0,1.0
2024-02-29,30.05,30.11,29.91,30.04,53379,30.0334880714204,30.0934551025114,29.8935649988747,30.0234935662385,53408.3469154683,0.0,1.0
2024-03-01,30.38,30.4,30.08,30.08,103527,30.363306742421,30.3832957527847,30.0634715869659,30.0634715869659,103583.917479115,0.0,1.0
2024-03-04,30.4143,30.51,30.41,30.4772,30866,30.3975878951947,30.4932353097849,30.3932902579665,30.4604533327885,30882.969630245,0.0,1.0
2024-03-05,29.9476,30.04,29.8273,29.9834,36358,29.9311443383584,30.0234935662385,29.8109104410209,29.9669246669094,36377.9890434927,0.0,1.0
2024-03-06,30.2596,30.34,30.145,30.145,24584,30.2429729000317,30.3233287216937,30.1284358706478,30.1284358706478,24597.5158877063,0.0,1.0
2024-03-07,30.5967,30.6552,30.54,30.54,38217,30.5798876697114,30.6383555250252,30.5232188253304,30.5232188253304,38238.0110917862,0.0,1.0
2024-03-08,30.26,30.6409,30.18,30.63,58938,30.243372680239,30.6240633826151,30.1634166387843,30.6131693719669,58970.4031642382,0.0,1.0
2024-03-11,30.044,30.081,29.951,29.96,42582,30.0274913683113,30.0644710374841,29.9345424701202,29.9435375247839,42605.4108985644,0.0,1.0
2024-03-12,30.5857,30.5857,30.435,30.49,47361,30.5688937140114,30.5688937140114,30.4182765209211,30.4732462994212,47387.0383158826,0.0,1.0
2024-03-13,30.4822,30.535,30.44,30.505,43248,30.4654505853794,30.5182215727395,30.423273773512,30.488238057194,43271.7770546502,0.0,1.0
2024-03-14,30.401,30.41,30.2797,30.41,32079,30.3842952033029,30.3932902579665,30.2630618554472,30.3932902579665,32096.6365181309,0.0,1.0
2024-03-15,30.0394,30.22,30.0394,30.14,34468,30.0228938959276,30.2033946595116,30.0228938959276,30.1234386180569,34486.949951898,0.0,1.0
2024-03-18,30.2911,30.4699,30.2911,30.4471,6131,30.2744555913545,30.4531573440057,30.2744555913545,30.4303698721911,6134.37072516788,0.0,1.0
2024-03-19,30.5332,30.5332,30.193,30.193,51749,30.5164225618068,30.5164225618068,30.1764094955207,30.1764094955207,51777.4507676908,0.0,1.0
2024-03-20,30.7817,30.7817,30.515,30.6,25112,30.7647860155754,30.7647860155754,30.4982325623758,30.5831858564214,25125.8061736121,0.0,1.0
2024-03-21,30.9076,30.9904,30.9076,30.92,22559,30.8906168358147,30.9733713387203,30.8906168358147,30.9030100222402,22571.4025752834,0.0,1.0
2024-03-22,30.8487,30.865,30.7644,30.82,72712,30.8317492002937,30.8480402437401,30.7474955216108,30.8030649704218,72751.9758878498,0.0,1.0
2024-03-25,30.71,30.79,30.71,30.77,31889,30.6931254134216,30.7730814548763,30.6931254134216,30.7530924445127,31906.5320591875,0.0,1.0
2024-03-26,30.6695,30.83,30.6695,30.81,36380,30.6526476674352,30.8130594756037,30.6526476674352,30.79307046524,36400.0011387388,0.0,1.0
2024-03-27,30.75,30.86,30.605,30.86,28835,30.733103434149,30.8430429911492,30.5881831090123,30.8430429911492,28850.8530191185,0.0,1.0
2024-03-28,30.86,30.8701,30.8206,30.8267,92294,30.8430429911492,30.8531374413828,30.8036646407328,30.8097612888937,92344.7417564254,0.0,1.0
2024-04-01,30.7137,30.76,30.6204,30.76,27310,30.6968233803389,30.7430979393308,30.6035746469924,30.7430979393308,27325.0145986519,0.0,1.0
2024-04-02,30.5183,30.5183,30.4304,30.4304,83025,30.5015307490858,30.5015307490858,30.4136790485375,30.4136790485375,83070.64580934,0.0,1.0
2024-04-03,30.6189,30.7018,30.5,30.5,79610,30.6020754712151,30.6849299191725,30.4832408046031,30.4832408046031,79653.7682972786,0.0,1.0
2024-04-04,30.2636,30.91,30.2636,30.81,64830,30.2469707021044,30.8930155170584,30.2469707021044,30.79307046524,64865.6424910511,0.0,1.0
2024-04-05,30.7329,30.76,30.625,30.625,4620,30.716012830288,30.7430979393308,30.608172119376,30.608172119376,4622.54000167601,0.0,1.0
2024-04-08,30.71,30.7899,30.7,30.7899,42895,30.6931254134216,30.7729815098245,30.6831309082398,30.7729815098245,42918.5829809291,0.0,1.0
2024-04-09,30.6628,30.6628,30.4,30.66,83267,30.6459513489634,30.6459513489634,30.3832957527847,30.6431528875124,83312.7788570467,0.0,1.0
2024-04-10,30.43,30.56,30.37,30.49,31107,30.4132792683302,30.5432078356941,30.3533122372392,30.4732462994212,31124.1021281679,0.0,1.0
2024-04-11,30.61,30.66,30.338,30.35,38684,30.5931803616033,30.6431528875124,30.3213298206573,30.3333232268755,38705.2678408733,0.0,1.0
2024-04-12,30.31,30.34,30.05,30.31,48438,30.2933452061481,30.3233287216937,30.0334880714204,30.2933452061481,48464.6304331565,0.0,1.0
2024-04-15,29.705,30.41,29.705,30.41,25815,29.688677642647,30.3932902579665,29.688677642647,30.3932902579665,25829.1926717026,0.0,1.0
2024-04-16,29.72,29.82,29.63,29.68,52448,29.7036694004198,29.8036144522381,29.6137188537832,29.6636913796924,52476.8350666457,0.0,1.0
2024-04-17,29.51,29.74,29.5,29.74,35599,29.4937847916012,29.7236584107834,29.4837902864193,29.7236584107834,35618.5717575031,0.0,1.0
2024-04-18,29.42,29.62,29.41,29.58,39387,29.4038342449647,29.6037243486014,29.3938397397828,29.563746327874,39408.6543389638,0.0,1.0
2024-04-19,28.95,29.41,28.95,29.41,20414,28.9340925014183,29.3938397397828,28.9340925014183,29.3938397397828,20425.2232887909,0.0,1.0
2024-04-22,29.2365,29.3315,28.97,29.05,21691,29.2204350748779,29.3153828741054,28.954081511782,29.0340375532367,21702.9253628473,0.0,1.0
2024-04-23,29.6455,29.6798,29.35,29.35,29118,29.6292103368151,29.6634914895888,29.3338727086918,29.3338727086918,29134.0086079658,0.0,1.0
2024-04-24,29.7011,29.7011,29.6122,29.7,32252,29.6847797856261,29.6847797856261,29.5959286345596,29.6836803900561,32269.7316307478,0.0,1.0
2024-04-25,29.5555,29.66,29.2234,29.246,58491,29.5392597901785,29.6437023693287,29.2073422730897,29.2299298548007,58523.1574108294,0.0,1.0
2024-04-26,29.7703,29.8454,29.71,29.71,29744,29.7539417614844,29.8290004954,29.6936748952379,29.6936748952379,29760.3527726951,0.0,1.0
2024-04-29,29.7473,29.7473,29.64,29.7101,52795,29.7309543995662,29.7309543995662,29.6237133589651,29.6937748402897,52824.0258416634,0.0,1.0
2024-04-30,29.4301,29.69,29.4301,29.69,25122,29.4139286951983,29.6736858848743,29.4139286951983,29.6736858848743,25135.8116714512,0.0,1.0
2024-05-01,29.29,29.33,29.25,29.33,33883,29.2739056776008,29.3138836983281,29.2339276568734,29.3138836983281,33901.6283283091,0.0,1.0
2024-05-02,29.518,29.5734,29.25,29.25,40500,29.5017803957467,29.557149954454,29.2339276568734,29.2339276568734,40522.2662484585,0.0,1.0
2024-05-03,30.006,30.03,29.8751,29.8751,33237,29.9895122486203,30.0134990610567,29.8586841757901,29.8586841757901,33255.2731679016,0.0,1.0
2024-05-06,30.37,30.37,30.2,30.2,31397,30.3533122372392,30.3533122372392,30.1834056491479,30.1834056491479,31414.2615655025,0.0,1.0
2024-05-07,30.53,30.565,30.39,30.39,37355,30.5132243201486,30.548205088285,30.3733012476028,30.3733012476028,37375.5371780535,0.0,1.0
2024-05-08,30.42,30.545,30.42,30.42,34156,30.4032847631484,30.5282160779213,30.4032847631484,30.4032847631484,34174.7784193172,0.0,1.0
2024-05-09,30.62,30.64,30.51,30.51,43898,30.6031748667851,30.6231638771488,30.4932353097849,30.4932353097849,43922.1344141934,0.0,1.0
2024-05-10,30.77,30.77,30.71,30.735,50457,30.7530924445127,30.7530924445127,30.6931254134216,30.7181116763762,50484.7404468758,0.0,1.0
2024-05-13,30.61,30.685,30.6033,30.6803,27196,30.5931803616033,30.668139150467,30.5864840431314,30.6634417330316,27210.9519232858,0.0,1.0
2024-05-14,30.7767,30.7767,30.54,30.63,11765,30.7597887629845,30.7597887629845,30.5232188253304,30.6131693719669,11771.4682077312,0.0,1.0
2024-05-15,31.34,31.34,31.055,31.055,57828,31.3227792398774,31.3227792398774,31.037935842195,31.037935842195,57859.7929040952,0.0,1.0
2024-05-16,31.11,31.32,31.11,31.315,34559,31.0929056206951,31.3027902295137,31.0929056206951,31.2977929769228,34577.999982234,0.0,1.0
2024-05-17,31.19,31.22,31.12,31.16,39342,31.1728616621498,31.2028451776953,31.102900125877,31.1428781466043,39363.6295986878,0.0,1.0
2024-05-20,31.31,31.39,31.31,31.3898,43740,31.2927957243319,31.3727517657866,31.2927957243319,31.3725518756829,43764.0475483351,0.0,1.0
2024-05-21,31.33,31.33,31.25,31.315,23570,31.3127847346955,31.3127847346955,31.2328286932408,31.2977929769228,23582.958406819,0.0,1.0
2024-05-22,31.24,31.36,31.24,31.36,36522,31.222834188059,31.342768250241,31.222834188059,31.342768250241,36542.0792080544,0.0,1.0
2024-05-23,31.0926,31.358,31.06,31.2606,18977,31.0755151816787,31.3407693492047,31.0429330947859,31.2434228687336,18987.4332493086,0.0,1.0
2024-05-24,31.23,31.315,31.18,31.18,35817,31.2128396828772,31.2977929769228,31.162867156968,31.162867156968,35836.691610396,0.0,1.0
2024-05-28,31.31,31.315,31.14,31.2789,24329,31.2927957243319,31.2977929769228,31.1228891362406,31.2617128132163,24342.3756928085,0.0,1.0
2024-05-29,31.09,31.2405,31.09,31.171,15586,31.0729166103314,31.2233339133181,31.0729166103314,31.1538721023043,15594.5689320611,0.0,1.0
2024-05-30,30.56,30.83,30.55,30.83,32475,30.5432078356941,30.8130594756037,30.5332133305122,30.8130594756037,32492.8542325602,0.0,1.0
2024-05-31,30.73,30.73,30.24,30.39,55973,30.7131144237853,30.7131144237853,30.2233836698753,30.3733012476028,56003.7730549375,0.0,1.0
2024-06-03,30.74,30.74,30.6,30.6,27511,30.7231089289671,30.7231089289671,30.5831858564214,30.5831858564214,27526.1251052184,0.0,1.0
2024-06-04,30.76,30.79,30.6101,30.6506,41084,30.7430979393308,30.7730814548763,30.5932803066551,30.6337580526415,41106.5873222635,0.0,1.0
2024-06-05,31.31,31.32,30.905,30.955,28709,31.2927957243319,31.3027902295137,30.8880182644675,30.9379907903766,28724.7837463455,0.0,1.0
2024-06-06,31.21,31.355,31.17,31.35,28141,31.1928506725135,31.3377709976501,31.1528726517861,31.3327737450592,28156.4714690832,0.0,1.0
2024-06-07,31.1772,31.31,31.125,31.125,25292,31.1600686955171,31.2927957243319,31.1078973784679,31.1078973784679,25305.9051347163,0.0,1.0
2024-06-10,31.36,31.36,31.11,31.11,18216,31.342768250241,31.342768250241,31.0929056206951,31.0929056206951,18226.0148637511,0.0,1.0
2024-06-11,31.47,31.47,31.2714,31.3,42454,31.4527078072413,31.4527078072413,31.25421693433,31.28280121915,42477.3405262236,0.0,1.0
2024-06-12,31.79,31.85,31.78,31.8107,28121,31.77253197306,31.8324990041511,31.7625374678782,31.7932205987864,28136.460473405,0.0,1.0
2024-06-13,31.77,31.84,31.69,31.84,2386,31.7525429626964,31.8225044989692,31.6725869212417,31.8225044989692,2387.31178441536,0.0,1.0
2024-06-14,31.71,31.71,31.59,31.59,48240,31.6925759316053,31.6925759316053,31.5726418694233,31.5726418694233,48266.5215759418,0.0,1.0
2024-06-17,31.98,32.085,31.59,31.59,35229,31.9624275715149,32.0673698759242,31.5726418694233,31.5726418694233,35248.3683374555,0.0,1.0
2024-06-18,32.1,32.15,32.03,32.06,47208,32.082361633697,32.1323341596062,32.0124000974241,32.0423836129696,47233.9541989439,0.0,1.0
2024-06-20,32.01,32.25,31.981,32.17,57424,31.9924110870605,32.2322792114245,31.9634270220331,32.1523231699698,57455.5707913945,0.0,1.0
2024-06-21,32.01,32.08,31.9129,32.08,45109,31.9924110870605,32.0623726233333,31.8953644417448,32.0623726233333,45133.8002025114,0.0,1.0
2024-06-24,31.81,32.04,31.77,32.04,55054,31.7925209834237,32.022394602606,31.7525429626964,32.022394602606,55084.2678035219,0.0,1.0
2024-06-25,31.95,31.95,31.83,31.87,49314,31.9324440559694,31.9324440559694,31.8125099937874,31.8524880145147,49341.1120438638,0.0,1.0
2024-06-26,31.99,31.99,31.89,31.9,22127,31.9724220766968,31.9724220766968,31.8724770248784,31.8824715300602,22139.1650686331,0.0,1.0
2024-06-27,32.11,32.2,31.97,31.97,38271,32.0923561388788,32.1823066855154,31.9524330663331,31.9524330663331,38292.0407801175,0.0,1.0
2024-06-28,31.98,32.38,31.98,32.38,46962,31.9624275715149,32.3622077787884,31.9624275715149,32.3622077787884,46987.8189521015,0.0,1.0
2024-07-01,31.96,32.1,31.88,32.1,31682,31.9424385611513,32.082361633697,31.8624825196966,32.082361633697,31699.4182539176,0.0,1.0
2024-07-02,32.18,32.19,31.89,31.96,23318,32.1623176751517,32.1723121803335,31.8724770248784,31.9424385611513,23330.819861273,0.0,1.0
2024-07-03,32.34,32.34,32.27,32.28,21956,32.3222297580611,32.3222297580611,32.2522682217882,32.2622627269701,21968.0710555841,0.0,1.0
2024-07-05,32.53,32.6415,32.34,32.34,28379,32.512125356516,32.6235640892935,32.3222297580611,32.3222297580611,28394.6023176544,0.0,1.0
2024-07-08,32.57,32.66,32.49,32.49,22337,32.5521033772433,32.6420539238799,32.4721473357886,32.4721473357886,22349.2805232548,0.0,1.0
2024-07-09,32.53,32.6767,32.53,32.66,45705,32.512125356516,32.6587447475335,32.512125356516,32.6420539238799,45730.1278737233,0.0,1.0
2024-07-10,32.77,32.8,32.572,32.6,45799,32.7519934808801,32.7819769964256,32.5541022782797,32.5820868927888,45824.1795534111,0.0,1.0
2024-07-11,32.52,32.75,32.52,32.72,28010,32.5021308513341,32.7320044705164,32.5021308513341,32.7020209549709,28025.3994473907,0.0,1.0
2024-07-12,32.66,32.9226,32.66,32.75,24083,32.6420539238799,32.9045096299549,32.6420539238799,32.7320044705164,24096.2404459661,0.0,1.0
2024-07-15,32.79,32.99,32.71,32.79,70975,32.7719824912437,32.9718725948805,32.692026449789,32.7719824912437,71014.0209131938,0.0,1.0
2024-07-16,32.94,32.98,32.82,32.8409,36215,32.9219000689713,32.9618780896986,32.8019660067893,32.8228545226193,36234.9104243932,0.0,1.0
2024-07-17,32.14,32.464,32.14,32.41,24710,32.1223396544243,32.4461616223159,32.1223396544243,32.3921912943339,24723.5851604793,0.0,1.0
2024-07-18,31.84,32.29,31.72,32.275,31089,31.8225044989692,32.2722572321519,31.7025704367872,32.2572654743791,31106.0922320575,0.0,1.0
2024-07-19,31.815,31.92,31.755,31.92,8143,31.7975182360146,31.9024605404239,31.7375512049236,31.9024605404239,8147.47689039995,0.0,1.0
2024-07-22,32.32,32.36,32.11,32.11,38851,32.3022407476974,32.3422187684248,32.0923561388788,32.0923561388788,38872.3596547867,0.0,1.0
2024-07-23,32.3,32.5,32.3,32.395,22119,32.2822517373337,32.4821418409705,32.2822517373337,32.3771995365612,22131.1606703618,0.0,1.0
2024-07-24,31.3,31.79,31.3,31.765,26146,31.28280121915,31.77253197306,31.28280121915,31.7475457101054,26160.3746501777,0.0,1.0
2024-07-25,31.19,31.655,31.19,31.25,27493,31.1728616621498,31.6376061531052,31.1728616621498,31.2328286932408,27508.1152091079,0.0,1.0
2024-07-26,31.2,31.4004,31.15,31.15,16276,31.1828561673316,31.3831460511757,31.1328836414225,31.1328836414225,16284.9482829608,0.0,1.0
2024-07-29,31.2326,31.376,31.18,31.33,19514,31.2154382542244,31.358759458532,31.162867156968,31.3127847346955,19524.7284832696,0.0,1.0
2024-07-30,30.96,31.2,30.79,31.2,52950,30.9429880429676,31.1828561673316,30.7730814548763,31.1828561673316,52979.1110581698,0.0,1.0
2024-07-31,31.61,31.7101,31.54,31.56,24451,31.592630879787,31.6926758766572,31.5226693435141,31.5426583538778,24464.4427664459,0.0,1.0
2024-08-01,31.31,31.99,31.13,31.99,35833,31.2927957243319,31.9724220766968,31.1128946310588,31.9724220766968,35852.7004069386,0.0,1.0
2024-08-02,30.66,30.66,30.34,30.39,23467,30.6431528875124,30.6431528875124,30.3233287216937,30.3733012476028,23479.901779076,0.0,1.0
2024-08-05,29.74,29.96,29.4,29.4,29489,29.7236584107834,29.9435375247839,29.383845234601,29.383845234601,29505.2125777974,0.0,1.0
2024-08-06,30.15,30.58,30.15,30.25,35298,30.1334331232388,30.5631968460577,30.1334331232388,30.2333781750571,35317.4062725454,0.0,1.0
2024-08-07,29.86,30.69,29.86,30.66,30220,29.8435924729655,30.673136403058,29.8435924729655,30.6431528875124,30236.6144698374,0.0,1.0
2024-08-08,30.84,30.88,30.5,30.5,24211,30.8230539807855,30.8630320015129,30.4832408046031,30.4832408046031,24224.3108183069,0.0,1.0
2024-08-09,31.16,31.2,30.99,30.99,29757,31.1428781466043,31.1828561673316,30.9729715585131,30.9729715585131,29773.3599198859,0.0,1.0
2024-08-12,31.09,31.26,30.99,31.0,23846,31.0729166103314,31.2428231984227,30.9729715585131,30.9829660636949,23859.1101471788,0.0,1.0
2024-08-13,31.58,31.58,31.34,31.36,21041,31.5626473642415,31.5626473642415,31.3227792398774,31.342768250241,21052.5680033041,0.0,1.0
2024-08-14,31.67,31.7767,31.47,31.57,25336,31.652597910878,31.7592392811682,31.4527078072413,31.5526528590596,25349.9293252085,0.0,1.0
2024-08-15,32.19,32.226,32.0905,32.12,25435,32.1723121803335,32.2082923989881,32.0728668537742,32.1023506440607,25448.9837538159,0.0,1.0
2024-08-16,32.19,32.24,32.1111,32.24,36948,32.1723121803335,32.2222847062427,32.0934555344488,32.2222847062427,36968.3134160011,0.0,1.0
2024-08-19,32.37,32.47,32.13,32.3,15039,32.3522132736066,32.452158325425,32.1123451492425,32.2822517373337,15047.2682002609,0.0,1.0
2024-08-20,32.45,32.5,32.39,32.5,39532,32.4321693150613,32.4821418409705,32.3722022839703,32.4821418409705,39553.7340576311,0.0,1.0
2024-08-21,32.66,32.66,32.5747,32.61,24894,32.6420539238799,32.6420539238799,32.5568007946788,32.5920813979707,24907.6863207191,0.0,1.0
2024-08-22,32.37,32.72,32.341,32.71,19692,32.3522132736066,32.7020209549709,32.3232292085793,32.692026449789,19702.826344806,0.0,1.0
2024-08-23,32.57,32.57,32.34,32.425,12169,32.5521033772433,32.5521033772433,32.3222297580611,32.4071830521067,12175.6903204319,0.0,1.0
2024-08-26,32.43,32.5807,32.39,32.5807,35464,32.4121803046976,32.5627974977879,32.3722022839703,32.5627974977879,35483.4975366749,0.0,1.0
2024-08-27,32.51,32.6,32.46,32.5301,29986,32.4921363461523,32.5820868927888,32.4421638202431,32.5122253015678,30002.4858204019,0.0,1.0
2024-08-28,32.24,32.505,32.12,32.505,31686,32.2222847062427,32.4871390935614,32.1023506440607,32.4871390935614,31703.4204530533,0.0,1.0
2024-08-29,32.33,32.69,32.32,32.565,28651,32.3122352528792,32.6720374394254,32.3022407476974,32.5471061246524,28666.7518588787,0.0,1.0
2024-08-30,32.67,32.67,32.33,32.55,21047,32.6520484290617,32.6520484290617,32.3122352528792,32.5321143668797,21058.5713020076,0.0,1.0
2024-09-03,31.71,32.42,31.62,32.42,34237,31.6925759316053,32.4021857995158,31.6026253849688,32.4021857995158,34255.8229518142,0.0,1.0
2024-09-04,31.66,31.75,31.59,31.66,29685,31.6426034056962,31.7325539523327,31.5726418694233,31.6426034056962,29701.3203354442,0.0,1.0
2024-09-05,31.56,31.7,31.4302,31.68,41377,31.5426583538778,31.6825814264235,31.4129296766175,31.6625924160598,41399.7484089498,0.0,1.0
2024-09-06,31.03,31.33,31.03,31.33,26214,31.0129495792404,31.3127847346955,31.0129495792404,31.3127847346955,26228.4120354838,0.0,1.0
2024-09-09,31.55,31.57,31.32,31.45,29143,31.5326638486959,31.5526528590596,31.3027902295137,31.4327187968776,29159.0223525637,0.0,1.0
2024-09-10,31.5959,31.5959,31.3,31.56,34079,31.5785386274806,31.5785386274806,31.28280121915,31.5426583538778,34097.736085956,0.0,1.0
2024-09-11,31.99,31.99,31.23,31.27,22108,31.9724220766968,31.9724220766968,31.2128396828772,31.2528177036045,22120.1546227388,0.0,1.0
2024-09-12,32.37,32.37,32.14,32.18,27909,32.3522132736066,32.3522132736066,32.1223396544243,32.1623176751517,27924.3439192155,0.0,1.0
2024-09-13,32.53,32.67,32.47,32.52,26395,32.512125356516,32.6520484290617,32.452158325425,32.5021308513341,26409.5115463719,0.0,1.0
2024-09-16,32.53,32.58,32.4016,32.52,24085,32.512125356516,32.5620978824252,32.3837959099812,32.5021308513341,24098.2415455339,0.0,1.0
2024-09-17,32.49,32.6999,32.435,32.6999,19499,32.4721473357886,32.6819319995554,32.4171775572885,32.6819319995554,19509.720236511,0.0,1.0
2024-09-18,32.36,32.6501,32.36,32.4701,31023,32.3422187684248,32.6321593637498,32.3422187684248,32.4522582704768,31040.0559463192,0.0,1.0
2024-09-19,33.08,33.12,33.0,33.01,22170,33.061823141517,33.1018011622444,32.9818671000623,32.9918616052442,22182.1887093414,0.0,1.0
2024-09-20,32.94,33.05,32.8101,33.02,32192,32.9219000689713,33.0318396259715,32.7920714466592,33.001856110426,32209.698643713,0.0,1.0
2024-09-23,33.0,33.05,32.94,33.04,37488,32.9818671000623,33.0318396259715,32.9219000689713,33.0218451207897,37508.6102993139,0.0,1.0
2024-09-24,33.03,33.0501,32.85,32.85,25837,33.0118506156078,33.0319395710233,32.8319495223348,32.8319495223348,25851.2047669487,0.0,1.0
2024-09-25,33.02,33.09,33.0,33.09,28895,33.001856110426,33.0718176466989,32.9818671000623,33.0718176466989,28910.8860061533,0.0,1.0
2024-09-26,33.16,33.1848,33.0646,33.14,42244,33.1417791829717,33.1665655558227,33.046431603537,33.121790172608,42267.225071602,0.0,1.0
2024-09-27,32.92,33.09,32.888,33.04,23377,32.9019110586076,33.0718176466989,32.8699286420257,33.0218451207897,23389.8522985238,0.0,1.0
2024-09-30,33.04,33.04,32.87,32.94,23453,33.0218451207897,33.0218451207897,32.8519385326984,32.9219000689713,23465.8940821012,0.0,1.0
2024-10-01,32.78,32.91,32.66,32.7,28388,32.7619879860619,32.8919165534258,32.6420539238799,32.6820319446072,28403.6072657097,0.0,1.0
2024-10-02,32.88,32.92,32.6,32.66,24471,32.8619330378803,32.9019110586076,32.5820868927888,32.6420539238799,24484.4537621241,0.0,1.0
2024-10-03,32.69,32.88,32.621,32.75,38234,32.6720374394254,32.8619330378803,32.6030753536707,32.7320044705164,38255.0204381126,0.0,1.0
2024-10-04,33.19,33.19,32.81,32.9,70756,33.1717626985172,33.1717626985172,32.7919715016074,32.881922048244,70794.9005105169,0.0,1.0
2024-10-07,32.85,33.11,32.84,33.08,30606,32.8319495223348,33.0918066570625,32.8219550171529,33.061823141517,30622.8266864277,0.0,1.0
2024-10-08,33.36,33.41,33.02,33.18,56998,33.3416692866085,33.3916418125176,33.001856110426,33.1617681933354,57029.3365834478,0.0,1.0
2024-10-09,33.7251,33.7251,33.35,33.35,28775,33.7065686707973,33.7065686707973,33.3316747814266,33.3316747814266,28790.8200320838,0.0,1.0
2024-10-10,33.58,33.58,33.49,33.5485,27826,33.5615484006089,33.5615484006089,33.4715978539723,33.5300657092861,27841.2982871508,0.0,1.0
2024-10-11,33.81,33.8467,33.7575,33.83,24434,33.7914220197911,33.8281018538085,33.7389508675865,33.8114110301548,24447.4334201194,0.0,1.0
2024-10-14,34.08,34.15,34.0,34.07,22622,34.0612736597007,34.1312351959736,33.981317618246,34.0512791545189,22634.4372116699,0.0,1.0
2024-10-15,33.84,34.04,33.69,34.04,80156,33.8214055353366,34.0212956389734,33.6714879576091,34.0212956389734,80200.0684792949,0.0,1.0
2024-10-16,33.835,33.8793,33.7202,33.75,47606,33.8164082827457,33.8606839407013,33.7016713632582,33.7314549887001,47632.1730129412,0.0,1.0
2024-10-17,33.85,34.09,33.85,34.06,40132,33.8314000405185,34.0712681648826,33.8314000405185,34.0412846493371,40154.0639279787,0.0,1.0
2024-10-18,34.1,34.15,34.06,34.1135,29270,34.0812626700644,34.1312351959736,34.0412846493371,34.0947552520599,29286.0921751205,0.0,1.0
2024-10-21,34.07,34.21,33.89,34.21,27381,34.0512791545189,34.1912022270646,33.8713780612458,34.1912022270646,27396.0536333097,0.0,1.0
2024-10-22,33.88,33.9501,33.8,33.855,98183,33.861383556064,33.9314450373887,33.7814275146093,33.8363972931094,98236.9794338865,0.0,1.0
2024-10-23,33.56,33.79,33.4693,33.75,50626,33.5415593902452,33.7714330094274,33.4509092282459,33.7314549887001,50653.8333603571,0.0,1.0
2024-10-24,33.58,33.66,33.4901,33.66,24146,33.5615484006089,33.6415044420636,33.4716977990242,33.6415044420636,24159.2750823526,0.0,1.0
2024-10-25,33.6,33.87,33.585,33.87,26846,33.5815374109725,33.8513890508821,33.5665456531998,33.8513890508821,26860.7594989165,0.0,1.0
2024-10-28,33.71,33.79,33.7001,33.78,14102,33.6914769679728,33.7714330094274,33.6815824078427,33.7614385042456,14109.7530527348,0.0,1.0
2024-10-29,33.9,33.98,33.7401,33.78,31718,33.8813725664277,33.9613286078824,33.7215604285701,33.7614385042456,31735.4380461384,0.0,1.0
2024-10-30,33.6979,33.9,33.6979,33.82,34310,33.6793836167027,33.8813725664277,33.6793836167027,33.801416524973,34328.8630860398,0.0,1.0
2024-10-31,33.06,33.36,33.06,33.36,38579,33.0418341311533,33.3416692866085,33.0418341311533,33.3416692866085,38600.2101135626,0.0,1.0
2024-11-01,33.18,33.38,33.18,33.24,28105,33.1617681933354,33.3616582969721,33.1617681933354,33.2217352244264,28120.4516768624,0.0,1.0
2024-11-04,33.21,33.34,33.1414,33.29,19155,33.1917517088809,33.3216802762448,33.1231894033335,33.2717077503356,19165.531110845,0.0,1.0
2024-11-05,33.54,33.54,33.34,33.43,75242,33.5215703798815,33.5215703798815,33.3216802762448,33.4116308228813,75283.3668411486,0.0,1.0
2024-11-06,34.5514,34.57,34.15,34.24,30428,34.5324146339725,34.5510044136107,34.1312351959736,34.2211857426101,30444.7288248913,0.0,1.0
2024-11-07,34.95,35.01,34.76,34.775,44004,34.9307956105206,34.9907626416116,34.7409000120656,34.7558917698384,44028.1926912881,0.0,1.0
2024-11-08,35.09,35.1601,34.98,34.98,39317,35.0707186830663,35.1407801643909,34.9607791260661,34.9607791260661,39338.6158540899,0.0,1.0
2024-11-11,35.16,35.375,35.115,35.375,28758,35.1406802193391,35.3555620807486,35.0957049460209,35.3555620807486,28773.8106857573,0.0,1.0
2024-11-12,35.24,35.29,35.04,35.175,53739,35.2206362607938,35.270608786703,35.0207461571571,35.1556719771119,53768.5448376769,0.0,1.0
2024-11-13,35.15,35.3801,35.15,35.2969,24321,35.1306857141573,35.3606592783914,35.1306857141573,35.2775049952785,24334.3712945373,0.0,1.0
2024-11-14,34.93,35.1403,34.8431,35.06,40565,34.9108066001569,35.1209910441309,34.8239543501267,35.0407351675208,40587.3019844128,0.0,1.0
2024-11-15,34.17,34.3499,34.1485,34.305,27999,34.1512242063373,34.3310253545585,34.1297360201963,34.2861500262921,28014.3933997676,0.0,1.0
2024-11-18,34.17,34.38,34.17,34.34,35883,34.1512242063373,34.3611088151558,34.1512242063373,34.3211307944285,35902.7278961342,0.0,1.0
2024-11-19,34.4,34.41,34.05,34.05,31680,34.3810978255195,34.3910923307013,34.0312901441552,34.0312901441552,31697.4171543498,0.0,1.0
2024-11-20,34.52,34.53,34.15,34.15,28560,34.5010318877016,34.5110263928834,34.1312351959736,34.1312351959736,28575.7018285426,0.0,1.0
2024-11-21,34.94,35.01,34.7086,34.7086,24181,34.9208011053387,34.9907626416116,34.689528255431,34.689528255431,24194.2943247895,0.0,1.0
2024-11-22,34.96,34.98,34.8408,34.92,26147,34.9407901157024,34.9607791260661,34.8216556139349,34.900812094975,26161.3751999616,0.0,1.0
2024-11-25,34.98,35.88,34.75,35.88,32723,34.9607791260661,35.8602845924314,34.7309055068838,35.8602845924314,32740.9905789705,0.0,1.0
2024-11-26,35.39,35.39,35.18,35.18,51875,35.3705538385214,35.3705538385214,35.1606692297028,35.1606692297028,51903.5200404638,0.0,1.0
2024-11-27,35.18,35.29,35.0762,35.289,30879,35.1606692297028,35.270608786703,35.0569262659153,35.2696093361848,30895.9767774358,0.0,1.0
2024-11-29,35.385,35.473,35.35,35.35,20659,35.3655565859305,35.4535082315306,35.330575817794,35.330575817794,20670.3579858495,0.0,1.0
2024-12-02,35.4603,35.54,35.4603,35.49,27884,35.4408152099497,35.5204714162489,35.4408152099497,35.4704988903398,27899.3301746177,0.0,1.0
2024-12-03,35.58,35.58,35.4544,35.4742,42866,35.5604494369763,35.5604494369763,35.4349184518924,35.4547075721525,42889.5670371956,0.0,1.0
2024-12-04,36.02,36.07,35.891,35.93,34133,36.0002076649771,36.0501801908863,35.8712785481314,35.9102571183406,34151.7657742873,0.0,1.0
2024-12-05,35.73,35.9,35.73,35.835,21878,35.7103670147038,35.8802736027951,35.7103670147038,35.8153093191131,21890.0281724389,0.0,1.0
2024-12-06,35.98,36.11,35.9009,36.0,27634,35.9602296442498,36.0901582116136,35.8811731082614,35.9802186546134,27649.1927286396,0.0,1.0
2024-12-09,35.55,35.93,35.48,35.92,26033,35.5304659214308,35.9102571183406,35.4605043851579,35.9002626131587,26047.3125245955,0.0,1.0
2024-12-10,35.34,35.7,35.34,35.5308,26217,35.3205813126122,35.6803834991583,35.3205813126122,35.5112764714816,26231.4136848355,0.0,1.0
2024-12-11,35.85,35.92,35.71,35.747,30157,35.8303010768859,35.9002626131587,35.6903780043402,35.727357673513,30173.5798334509,0.0,1.0
2024-12-12,35.68,35.87,35.68,35.765,31633,35.68,35.87,35.68,35.765,31633,0.01961629,1.0
2024-12-13,35.5074,35.7199,35.43,35.7199,20350,35.5074,35.7199,35.43,35.7199,20350,0.0,1.0
2024-12-16,35.67,35.75,35.6101,35.7477,20115,35.67,35.75,35.6101,35.7477,20115,0.0,1.0
2024-12-17,35.4462,35.62,35.3822,35.62,32927,35.4462,35.62,35.3822,35.62,32927,0.0,1.0
2024-12-18,34.3656,35.5,34.35,35.4601,32583,34.3656,35.5,34.35,35.4601,32583,0.0,1.0
2024-12-19,34.1248,34.36,34.1248,34.19,31578,34.1248,34.36,34.1248,34.19,31578,0.0,1.0
2024-12-20,34.44,34.7566,34.11,34.11,31522,34.44,34.7566,34.11,34.11,31522,0.0,1.0
2024-12-23,34.45,34.59,34.351,34.351,24287,34.45,34.59,34.351,34.351,24287,0.0,1.0
2024-12-24,34.9377,34.9377,34.6,34.6,12823,34.9377,34.9377,34.6,34.6,12823,0.0,1.0
2024-12-26,34.9528,35.02,34.87,34.88,51978,34.9528,35.02,34.87,34.88,51978,0.0,1.0
2024-12-27,34.514,34.65,34.3,34.65,30437,34.514,34.65,34.3,34.65,30437,0.0,1.0
2024-12-30,34.17,34.3,34.0371,34.0371,60423,34.17,34.3,34.0371,34.0371,60423,0.0,1.0
2024-12-31,33.9498,34.21,33.91,34.21,13822,33.9498,34.21,33.91,34.21,13822,0.0,1.0
2025-01-02,33.94,34.35,33.74,34.3,23662,33.94,34.35,33.74,34.3,23662,0.0,1.0
2025-01-03,34.441,34.4794,34.25,34.28,23761,34.441,34.4794,34.25,34.28,23761,0.0,1.0
2025-01-06,34.73,34.9122,34.7,34.8,22055,34.73,34.9122,34.7,34.8,22055,0.0,1.0
2025-01-07,34.29,34.76,34.17,34.76,23383,34.29,34.76,34.17,34.76,23383,0.0,1.0
2025-01-08,34.51,34.51,34.18,34.18,37209,34.51,34.51,34.18,34.18,37209,0.0,1.0
2025-01-10,33.99,34.2001,33.87,33.88,25268,33.99,34.2001,33.87,33.88,25268,0.0,1.0
2025-01-13,33.92,33.92,33.6,33.7299,31644,33.92,33.92,33.6,33.7299,31644,0.0,1.0
2025-01-14,33.93,34.12,33.82,34.12,21046,33.93,34.12,33.82,34.12,21046,0.0,1.0
2025-01-15,34.62,34.6801,34.45,34.4534,24370,34.62,34.6801,34.45,34.4534,24370,0.0,1.0
2025-01-16,34.69,34.84,34.67,34.72,43633,34.69,34.84,34.67,34.72,43633,0.0,1.0
2025-01-17,34.98,35.12,34.98,35.0001,21697,34.98,35.12,34.98,35.0001,21697,0.0,1.0
2025-01-21,35.41,35.44,35.21,35.25,24848,35.41,35.44,35.21,35.25,24848,0.0,1.0
2025-01-22,35.85,35.98,35.76,35.77,35188,35.85,35.98,35.76,35.77,35188,0.0,1.0
2025-01-23,35.98,35.98,35.745,35.76,17108,35.98,35.98,35.745,35.76,17108,0.0,1.0
2025-01-24,35.87,36.04,35.81,35.99,41534,35.87,36.04,35.81,35.99,41534,0.0,1.0
2025-01-27,34.97,35.06,34.7918,34.84,22958,34.97,35.06,34.7918,34.84,22958,0.0,1.0
2025-01-28,35.46,35.5499,34.955,35.06,17925,35.46,35.5499,34.955,35.06,17925,0.0,1.0
2025-01-29,35.29,35.4318,35.1701,35.32,28019,35.29,35.4318,35.1701,35.32,28019,0.0,1.0
2025-01-30,35.58,35.66,35.35,35.49,29599,35.58,35.66,35.35,35.49,29599,0.0,1.0
2025-01-31,35.61,36.0,35.5201,35.86,35756,35.61,36.0,35.5201,35.86,35756,0.0,1.0
2025-02-03,35.32,35.5127,35.0,35.0,24831,35.32,35.5127,35.0,35.0,24831,0.0,1.0
2025-02-04,35.59,35.6,35.4501,35.46,43035,35.59,35.6,35.4501,35.46,43035,0.0,1.0
2025-02-05,35.98,36.02,35.5317,35.54,34855,35.98,36.02,35.5317,35.54,34855,0.0,1.0
2025-02-06,35.85,36.05,35.8,36.05,34397,35.85,36.05,35.8,36.05,34397,0.0,1.0
2025-02-07,35.7463,36.11,35.71,36.11,28330,35.7463,36.11,35.71,36.11,28330,0.0,1.0
2025-02-10,36.09,36.1365,35.95,35.97,27615,36.09,36.1365,35.95,35.97,27615,0.0,1.0
2025-02-11,36.0241,36.0397,35.88,36.03,619927,36.0241,36.0397,35.88,36.03,619927,0.0,1.0
2025-02-12,35.81,35.85,35.6,35.6,16722,35.81,35.85,35.6,35.6,16722,0.0,1.0
2025-02-13,36.02,36.02,35.69,35.8,51969,36.02,36.02,35.69,35.8,51969,0.0,1.0
2025-02-14,35.99,36.02,35.86,36.01,27488,35.99,36.02,35.86,36.01,27488,0.0,1.0
2025-02-18,36.04,36.04,35.87,35.8903,26163,36.04,36.04,35.87,35.8903,26163,0.0,1.0
2025-02-19,35.93,35.93,35.71,35.77,31545,35.93,35.93,35.71,35.77,31545,0.0,1.0
2025-02-20,35.6,35.68,35.42,35.68,27665,35.6,35.68,35.42,35.68,27665,0.0,1.0
2025-02-21,34.77,35.58,34.76,35.58,32100,34.77,35.58,34.76,35.58,32100,0.0,1.0
2025-02-24,34.46,34.9329,34.36,34.9329,31564,34.46,34.9329,34.36,34.9329,31564,0.0,1.0
2025-02-25,34.27,34.421,33.9825,34.38,29846,34.27,34.421,33.9825,34.38,29846,0.0,1.0
2025-02-26,34.53,34.92,34.4539,34.4539,34583,34.53,34.92,34.4539,34.4539,34583,0.0,1.0
2025-02-27,33.92,34.6,33.92,34.6,38762,33.92,34.6,33.92,34.6,38762,0.0,1.0
2025-02-28,34.43,34.48,33.7801,33.87,40685,34.43,34.48,33.7801,33.87,40685,0.0,1.0
2025-03-03,33.72,34.69,33.56,34.69,45687,33.72,34.69,33.56,34.69,45687,0.0,1.0
2025-03-04,33.31,33.4501,32.9295,33.33,26295,33.31,33.4501,32.9295,33.33,26295,0.0,1.0
2025-03-05,33.7995,33.7995,33.19,33.51,23164,33.7995,33.7995,33.19,33.51,23164,0.0,1.0
2025-03-06,32.81,33.53,32.81,33.53,13959,32.81,33.53,32.81,33.53,13959,0.0,1.0
2025-03-07,32.68,32.73,31.94,32.51,31380,32.68,32.73,31.94,32.51,31380,0.0,1.0
2025-03-10,31.56,32.1,31.44,31.95,24927,31.56,32.1,31.44,31.95,24927,0.0,1.0
2025-03-11,31.63,32.015,31.5,31.84,31131,31.63,32.015,31.5,31.84,31131,0.0,1.0
2025-03-12,31.99,32.16,31.78,32.16,23243,31.99,32.16,31.78,32.16,23243,0.0,1.0
2025-03-13,31.25,31.71,31.23,31.4101,29263,31.25,31.71,31.23,31.4101,29263,0.0,1.0
2025-03-14,32.0,32.03,31.661,31.67,32402,32.0,32.03,31.661,31.67,32402,0.0,1.0
2025-03-17,32.38,32.55,32.14,32.24,47690,32.38,32.55,32.14,32.24,47690,0.0,1.0
2025-03-18,31.97,32.02,31.88,32.02,32182,31.97,32.02,31.88,32.02,32182,0.0,1.0
2025-03-19,32.4,32.49,32.16,32.2609,25717,32.4,32.49,32.16,32.2609,25717,0.0,1.0
2025-03-20,32.34,32.665,32.2901,32.35,25403,32.34,32.665,32.2901,32.35,25403,0.0,1.0
2025-03-21,32.35,32.38,32.051,32.06,18735,32.35,32.38,32.051,32.06,18735,0.0,1.0
2025-03-24,33.11,33.16,32.82,32.82,14764,33.11,33.16,32.82,32.82,14764,0.0,1.0
2025-03-25,33.25,33.3101,33.169,33.215,25439,33.25,33.3101,33.169,33.215,25439,0.0,1.0
2025-03-26,32.6,33.21,32.59,33.21,15264,32.6,33.21,32.59,33.21,15264,0.0,1.0
2025-03-27,32.43,32.635,32.32,32.32,21540,32.43,32.635,32.32,32.32,21540,0.0,1.0
2025-03-28,31.73,31.98,31.68,31.98,18642,31.73,31.98,31.68,31.98,18642,0.0,1.0
2025-03-31,31.81,31.9,31.25,31.25,29542,31.81,31.9,31.25,31.25,29542,0.0,1.0
2025-04-01,32.03,32.09,31.72,31.79,20243,32.03,32.09,31.72,31.79,20243,0.0,1.0
2025-04-02,32.35,32.3946,31.9434,31.9434,18856,32.35,32.3946,31.9434,31.9434,18856,0.0,1.0
2025-04-03,30.62,31.1,30.62,31.06,38675,30.62,31.1,30.62,31.06,38675,0.0,1.0
2025-04-04,28.71,29.73,28.71,29.73,23569,28.71,29.73,28.71,29.73,23569,0.0,1.0
2025-04-07,28.76,29.75,27.68,27.68,51014,28.76,29.75,27.68,27.68,51014,0.0,1.0
2025-04-08,28.49,30.07,28.41,29.77,26343,28.49,30.07,28.41,29.77,26343,0.0,1.0
2025-04-09,31.48,31.48,28.2901,28.54,23444,31.48,31.48,28.2901,28.54,23444,0.0,1.0
2025-04-10,30.29,31.11,29.75,31.11,19020,30.29,31.11,29.75,31.11,19020,0.0,1.0
2025-04-11,30.78,30.83,30.01,30.14,25051,30.78,30.83,30.01,30.14,25051,0.0,1.0
2025-04-14,30.99,31.305,30.82,31.05,21418,30.99,31.305,30.82,31.05,21418,0.0,1.0
2025-04-15,31.0165,31.2626,30.92,31.1,31612,31.0165,31.2626,30.92,31.1,31612,0.0,1.0
2025-04-16,30.42,30.77,30.07,30.63,30530,30.42,30.77,30.07,30.63,30530,0.0,1.0
2025-04-17,30.5186,30.72,30.4072,30.41,20507,30.5186,30.72,30.4072,30.41,20507,0.0,1.0
2025-04-21,29.7073,29.91,29.45,29.91,12826,29.7073,29.91,29.45,29.91,12826,0.0,1.0
2025-04-22,30.46,30.62,30.22,30.22,28933,30.46,30.62,30.22,30.22,28933,0.0,1.0
2025-04-23,31.07,31.54,30.98,31.395,41883,31.07,31.54,30.98,31.395,41883,0.0,1.0
2025-04-24,31.96,31.96,31.44,31.44,21532,31.96,31.96,31.44,31.44,21532,0.0,1.0
2025-04-25,32.19,32.2,31.83,31.8801,29701,32.19,32.2,31.83,31.8801,29701,0.0,1.0
2025-04-28,32.19,32.271,31.91,32.26,18678,32.19,32.271,31.91,32.26,18678,0.0,1.0
2025-04-29,32.43,32.51,32.07,32.07,36578,32.43,32.51,32.07,32.07,36578,0.0,1.0
2025-04-30,32.55,32.56,31.79,31.9,17436,32.55,32.56,31.79,31.9,17436,0.0,1.0
2025-05-01,32.79,33.17,32.76,33.04,14977,32.79,33.17,32.76,33.04,14977,0.0,1.0
2025-05-02,33.39,33.47,33.3,33.34,28140,33.39,33.47,33.3,33.34,28140,0.0,1.0
2025-05-05,33.27,33.49,33.27,33.31,21414,33.27,33.49,33.27,33.31,21414,0.0,1.0
2025-05-06,33.02,33.14,32.9,32.9,32479,33.02,33.14,32.9,32.9,32479,0.0,1.0
2025-05-07,33.15,33.21,32.8592,32.98,30976,33.15,33.21,32.8592,32.98,30976,0.0,1.0
2025-05-08,33.22,33.54,33.06,33.28,30369,33.22,33.54,33.06,33.28,30369,0.0,1.0
2025-05-09,33.17,33.34,33.05,33.34,34490,33.17,33.34,33.05,33.34,34490,0.0,1.0
2025-05-12,34.28,34.32,33.94,33.9444,18482,34.28,34.32,33.94,33.9444,18482,0.0,1.0
2025-05-13,34.55,34.8,34.55,34.64,38524,34.55,34.8,34.55,34.64,38524,0.0,1.0
2025-05-14,34.72,34.82,34.6619,34.74,19180,34.72,34.82,34.6619,34.74,19180,0.0,1.0
2025-05-15,34.9285,35.0002,34.64,34.645,21411,34.9285,35.0002,34.64,34.645,21411,0.0,1.0
2025-05-16,35.17,35.17,34.92,35.12,12834,35.17,35.17,34.92,35.12,12834,0.0,1.0
2025-05-19,35.27,35.29,35.06,35.07,20120,35.27,35.29,35.06,35.07,20120,0.0,1.0
2025-05-20,35.1,35.14,34.9601,35.045,22996,35.1,35.14,34.9601,35.045,22996,0.0,1.0
2025-05-21,34.5,35.06,34.44,34.88,36441,34.5,35.06,34.44,34.88,36441,0.0,1.0
2025-05-22,34.48,34.69,34.455,34.51,35373,34.48,34.69,34.455,34.51,35373,0.0,1.0
2025-05-23,34.3,34.46,34.18,34.18,25283,34.3,34.46,34.18,34.18,25283,0.0,1.0
2025-05-27,34.99,35.01,34.75,34.75,30476,34.99,35.01,34.75,34.75,30476,0.0,1.0
2025-05-28,34.7687,35.01,34.76,34.95,17223,34.7687,35.01,34.76,34.95,17223,0.0,1.0
2025-05-29,34.71,35.12,34.6101,35.12,24080,34.71,35.12,34.6101,35.12,24080,0.0,1.0
2025-05-30,34.73,34.76,34.35,34.58,21343,34.73,34.76,34.35,34.58,21343,0.0,1.0
2025-06-02,34.91,34.91,34.53,34.59,37897,34.91,34.91,34.53,34.59,37897,0.0,1.0
2025-06-03,35.05,35.065,34.8846,34.99,24062,35.05,35.065,34.8846,34.99,24062,0.0,1.0
2025-06-04,35.16,35.3,34.974,34.974,24995,35.16,35.3,34.974,34.974,24995,0.0,1.0
2025-06-05,35.18,35.42,35.08,35.17,25748,35.18,35.42,35.08,35.17,25748,0.0,1.0
2025-06-06,35.4577,35.5,35.43,35.4801,13944,35.4577,35.5,35.43,35.4801,13944,0.0,1.0
2025-06-09,35.16,35.2901,35.16,35.26,14190,35.16,35.2901,35.16,35.26,14190,0.0,1.0
2025-06-10,35.17,35.1775,34.96,35.11,26286,35.17,35.1775,34.96,35.11,26286,0.0,1.0
2025-06-11,35.1,35.36,35.04,35.32,16815,35.1,35.36,35.04,35.32,16815,0.0,1.0
2025-06-12,35.23,35.24,34.92,34.92,23609,35.23,35.24,34.92,34.92,23609,0.0,1.0
2025-06-13,34.66,35.04,34.62,34.93,11554,34.66,35.04,34.62,34.93,11554,0.0,1.0
2025-06-16,35.07,35.24,34.99,34.99,14898,35.07,35.24,34.99,34.99,14898,0.0,1.0
2025-06-17,34.88,35.09,34.82,35.03,25347,34.88,35.09,34.82,35.03,25347,0.0,1.0
2025-06-18,34.76,35.05,34.76,34.8977,23532,34.76,35.05,34.76,34.8977,23532,0.0,1.0
2025-06-20,34.74,35.05,34.65,35.05,23783,34.74,35.05,34.65,35.05,23783,0.0,1.0
2025-06-23,35.12,35.13,34.66,34.66,25574,35.12,35.13,34.66,34.66,25574,0.0,1.0
2025-06-24,35.69,35.73,35.34,35.52,28610,35.69,35.73,35.34,35.52,28610,0.0,1.0
2025-06-25,35.7,35.7977,35.65,35.7977,32725,35.7,35.7977,35.65,35.7977,32725,0.0,1.0
2025-06-26,36.04,36.0509,35.76,35.92,20779,36.04,36.0509,35.76,35.92,20779,0.0,1.0
2025-06-27,36.32,36.43,36.17,36.2901,20807,36.32,36.43,36.17,36.2901,20807,0.0,1.0
2025-06-30,36.67,36.67,36.5,36.5,23473,36.67,36.67,36.5,36.5,23473,0.0,1.0
2025-07-01,36.29,36.61,36.21,36.5701,38803,36.29,36.61,36.21,36.5701,38803,0.0,1.0
2025-07-02,36.37,36.4,36.17,36.17,37632,36.37,36.4,36.17,36.17,37632,0.0,1.0
2025-07-03,36.82,36.86,36.66,36.66,20189,36.82,36.86,36.66,36.66,20189,0.0,1.0
2025-07-07,36.62,36.78,36.53,36.72,15159,36.62,36.78,36.53,36.72,15159,0.0,1.0
2025-07-08,36.48,36.521,36.3701,36.44,16471,36.48,36.521,36.3701,36.44,16471,0.0,1.0
2025-07-09,36.7879,36.7879,36.54,36.72,29426,36.7879,36.7879,36.54,36.72,29426,0.0,1.0
2025-07-10,36.656,36.73,36.4632,36.55,21859,36.656,36.73,36.4632,36.55,21859,0.0,1.0
2025-07-11,36.46,36.61,36.45,36.61,15207,36.46,36.61,36.45,36.61,15207,0.0,1.0
2025-07-14,36.65,36.7,36.46,36.46,18092,36.65,36.7,36.46,36.46,18092,0.0,1.0
2025-07-15,36.51,36.88,36.51,36.88,12789,36.51,36.88,36.51,36.88,12789,0.0,1.0
2025-07-16,36.55,36.72,36.31,36.72,29880,36.55,36.72,36.31,36.72,29880,0.0,1.0
2025-07-17,36.96,37.0,36.44,36.44,12215,36.96,37.0,36.44,36.44,12215,0.0,1.0
2025-07-18,36.98,37.19,36.91,37.19,20922,36.98,37.19,36.91,37.19,20922,0.0,1.0
2025-07-21,37.04,37.23,37.03,37.14,21331,37.04,37.23,37.03,37.14,21331,0.0,1.0
2025-07-22,36.84,37.1,36.73,37.1,32129,36.84,37.1,36.73,37.1,32129,0.0,1.0
2025-07-23,37.2,37.2,36.965,36.965,17419,37.2,37.2,36.965,36.965,17419,0.0,1.0
2025-07-24,37.3,37.49,37.26,37.49,23123,37.3,37.49,37.26,37.49,23123,0.0,1.0
2025-07-25,37.46,37.501,37.38,37.38,18530,37.46,37.501,37.38,37.38,18530,0.0,1.0
2025-07-28,37.47,37.5677,37.43,37.5677,14784,37.47,37.5677,37.43,37.5677,14784,0.0,1.0
2025-07-29,37.46,37.6699,37.41,37.6588,21747,37.46,37.6699,37.41,37.6588,21747,0.0,1.0
2025-07-30,37.48,37.63,37.33,37.4901,29166,37.48,37.63,37.33,37.4901,29166,0.0,1.0
2025-07-31,37.28,38.25,37.28,38.25,21373,37.28,38.25,37.28,38.25,21373,0.0,1.0
2025-08-01,36.76,36.9,36.44,36.658,34232,36.76,36.9,36.44,36.658,34232,0.0,1.0
2025-08-04,37.38,37.38,37.15,37.15,18752,37.38,37.38,37.15,37.15,18752,0.0,1.0
2025-08-05,36.91,37.11,36.8401,37.11,19959,36.91,37.11,36.8401,37.11,19959,0.0,1.0
2025-08-06,37.57,37.6,37.25,37.28,36009,37.57,37.6,37.25,37.28,36009,0.0,1.0
2025-08-07,37.5104,37.75,37.3162,37.75,17248,37.5104,37.75,37.3162,37.75,17248,0.0,1.0
2025-08-08,37.5519,37.6281,37.433,37.5838,18512,37.5519,37.6281,37.433,37.5838,18512,0.0,1.0
2025-08-11,37.5066,37.68,37.5066,37.62,23864,37.5066,37.68,37.5066,37.62,23864,0.0,1.0
2025-08-12,38.02,38.03,37.69,37.76,29402,38.02,38.03,37.69,37.76,29402,0.0,1.0
2025-08-13,37.98,38.1101,37.8355,38.11,23422,37.98,38.1101,37.8355,38.11,23422,0.0,1.0
2025-08-14,37.9233,37.985,37.85,37.9599,36321,37.9233,37.985,37.85,37.9599,36321,0.0,1.0
2025-08-15,37.76,38.04,37.72,37.95,31994,37.76,38.04,37.72,37.95,31994,0.0,1.0
2025-08-18,37.77,37.81,37.676,37.78,29823,37.77,37.81,37.676,37.78,29823,0.0,1.0
2025-08-19,37.54,37.8202,37.48,37.82,12065,37.54,37.8202,37.48,37.82,12065,0.0,1.0
2025-08-20,37.39,37.39,37.11,37.12,27165,37.39,37.39,37.11,37.12,27165,0.0,1.0
2025-08-21,37.24,37.4,37.11,37.38,30930,37.24,37.4,37.11,37.38,30930,0.0,1.0
2025-08-22,37.66,37.81,37.31,37.31,14953,37.66,37.81,37.31,37.31,14953,0.0,1.0
2025-08-25,37.47,37.66,37.47,37.63,22957,37.47,37.66,37.47,37.63,22957,0.0,1.0
2025-08-26,37.68,37.68,37.45,37.65,24342,37.68,37.68,37.45,37.65,24342,0.0,1.0
2025-08-27,37.8,37.85,37.68,37.69,20009,37.8,37.85,37.68,37.69,20009,0.0,1.0
2025-08-28,38.06,38.0794,37.74,37.74,20725,38.06,38.0794,37.74,37.74,20725,0.0,1.0
2025-08-29,37.6791,37.79,37.58,37.79,9588,37.6791,37.79,37.58,37.79,9588,0.0,1.0
2025-09-02,37.43,37.43,37.1601,37.2,16564,37.43,37.43,37.1601,37.2,16564,0.0,1.0
2025-09-03,37.64,37.64,37.4501,37.55,18635,37.64,37.64,37.4501,37.55,18635,0.0,1.0
2025-09-04,38.06,38.06,37.74,37.84,25819,38.06,38.06,37.74,37.84,25819,0.0,1.0
2025-09-05,38.08,38.44,37.93,38.4,26713,38.08,38.44,37.93,38.4,26713,0.0,1.0
2025-09-08,38.3,38.34,38.24,38.34,23875,38.3,38.34,38.24,38.34,23875,0.0,1.0
2025-09-09,38.41,38.41,38.1,38.4,28387,38.41,38.41,38.1,38.4,28387,0.0,1.0
2025-09-10,38.14,38.42,38.0603,38.42,24987,38.14,38.42,38.0603,38.42,24987,0.0,1.0
2025-09-11,38.5,38.555,38.34,38.34,15591,38.5,38.555,38.34,38.34,15591,0.0,1.0
2025-09-12,38.25,38.41,38.25,38.36,19311,38.25,38.41,38.25,38.36,19311,0.0,1.0
2025-09-15,38.5,38.61,38.33,38.33,18723,38.5,38.61,38.33,38.33,18723,0.0,1.0
2025-09-16,38.27,38.63,38.2601,38.63,15433,38.27,38.63,38.2601,38.63,15433,0.0,1.0
2025-09-17,38.16,38.3799,38.0901,38.3799,18068,38.16,38.3799,38.0901,38.3799,18068,0.0,1.0
2025-09-18,38.57,38.65,38.38,38.49,22818,38.57,38.65,38.38,38.49,22818,0.0,1.0
2025-09-19,38.79,38.86,38.61,38.72,13701,38.79,38.86,38.61,38.72,13701,0.0,1.0
2025-09-22,38.89,38.93,38.6921,38.6921,28296,38.89,38.93,38.6921,38.6921,28296,0.0,1.0
2025-09-23,38.55,38.84,38.51,38.82,24596,38.55,38.84,38.51,38.82,24596,0.0,1.0
2025-09-24,38.32,38.55,38.32,38.53,22495,38.32,38.55,38.32,38.53,22495,0.0,1.0
2025-09-25,38.25,38.3,37.92,37.92,18012,38.25,38.3,37.92,37.92,18012,0.0,1.0
2025-09-26,38.41,38.42,38.27,38.37,17993,38.41,38.42,38.27,38.37,17993,0.0,1.0
2025-09-29,38.61,38.6881,38.5237,38.61,20291,38.61,38.6881,38.5237,38.61,20291,0.0,1.0
2025-09-30,38.79,38.79,38.52,38.6,26451,38.79,38.79,38.52,38.6,26451,0.0,1.0
2025-10-01,38.81,38.87,38.63,38.63,9384,38.81,38.87,38.63,38.63,9384,0.0,1.0
2025-10-02,38.78,38.83,38.63,38.82,53403,38.78,38.83,38.63,38.82,53403,0.0,1.0
2025-10-03,38.76,39.03,38.76,38.935,41868,38.76,39.03,38.76,38.935,41868,0.0,1.0
2025-10-06,39.02,39.0901,38.85,38.85,35862,39.02,39.0901,38.85,38.85,35862,0.0,1.0
2025-10-07,38.82,39.02,38.67,39.0,30169,38.82,39.02,38.67,39.0,30169,0.0,1.0
2025-10-08,39.28,39.28,39.104,39.104,22199,39.28,39.28,39.104,39.104,22199,0.0,1.0
2025-10-09,39.05,39.23,39.0,39.23,27949,39.05,39.23,39.0,39.23,27949,0.0,1.0
2025-10-10,38.07,39.31,38.07,39.3,15729,38.07,39.31,38.07,39.3,15729,0.0,1.0
2025-10-13,38.6001,38.6982,38.54,38.6848,9138,38.6001,38.6982,38.54,38.6848,9138,0.0,1.0
2025-10-14,38.38,38.5995,37.891,38.0,31844,38.38,38.5995,37.891,38.0,31844,0.0,1.0
2025-10-15,38.485,38.89,38.34,38.71,22572,38.485,38.89,38.34,38.71,22572,0.0,1.0
2025-10-16,38.27,38.75,38.05,38.53,41386,38.27,38.75,38.05,38.53,41386,0.0,1.0
2025-10-17,38.467,38.52,38.05,38.21,18420,38.467,38.52,38.05,38.21,18420,0.0,1.0
2025-10-20,38.95,38.95,38.71,38.71,1699,38.95,38.95,38.71,38.71,1699,0.0,1.0
2025-10-21,38.9799,39.03,38.83,38.84,29654,38.9799,39.03,38.83,38.84,29654,0.0,1.0
2025-10-22,38.77,39.095,38.57,39.095,7673,38.77,39.095,38.57,39.095,7673,0.0,1.0
2025-10-23,39.09,39.19,38.79,38.79,27031,39.09,39.19,38.79,38.79,27031,0.0,1.0
2025-10-24,39.41,39.5,39.39,39.44,37186,39.41,39.5,39.39,39.44,37186,0.0,1.0
2025-10-27,39.87,39.88,39.7,39.74,30455,39.87,39.88,39.7,39.74,30455,0.0,1.0
2025-10-28,39.96,40.07,39.82,39.95,27755,39.96,40.07,39.82,39.95,27755,0.0,1.0
2025-10-29,39.98,40.13,39.92,40.02,22856,39.98,40.13,39.92,40.02,22856,0.0,1.0
2025-10-30,39.61,39.9701,39.6,39.69,34506,39.61,39.9701,39.6,39.69,34506,0.0,1.0
2025-10-31,39.6674,39.9,39.55,39.9,33829,39.6674,39.9,39.55,39.9,33829,0.0,1.0
2025-11-03,39.61,39.82,39.38,39.82,20969,39.61,39.82,39.38,39.82,20969,0.0,1.0
2025-11-04,39.03,39.23,38.91,38.91,30741,39.03,39.23,38.91,38.91,30741,0.0,1.0
2025-11-05,38.92,39.13,38.91,38.92,17668,38.92,39.13,38.91,38.92,17668,0.0,1.0
2025-11-06,38.42,38.71,38.34,38.71,52073,38.42,38.71,38.34,38.71,52073,0.0,1.0
2025-11-07,38.51,38.51,37.9808,38.23,26709,38.51,38.51,37.9808,38.23,26709,0.0,1.0
2025-11-10,39.14,39.18,38.74,38.83,34527,39.14,39.18,38.74,38.83,34527,0.0,1.0
2025-11-11,39.12,39.1584,38.88,38.93,35268,39.12,39.1584,38.88,38.93,35268,0.0,1.0
2025-11-12,39.04,39.1209,38.94,39.1209,51952,39.04,39.1209,38.94,39.1209,51952,0.0,1.0
2025-11-13,38.31,38.8368,38.26,38.81,32355,38.31,38.8368,38.26,38.81,32355,0.0,1.0
2025-11-14,38.19,38.53,37.93,37.93,27998,38.19,38.53,37.93,37.93,27998,0.0,1.0
2025-11-17,37.77,38.267,37.57,38.08,38126,37.77,38.267,37.57,38.08,38126,0.0,1.0
2025-11-18,37.41,37.65,37.2501,37.62,32321,37.41,37.65,37.2501,37.62,32321,0.0,1.0
2025-11-19,37.66,37.8339,37.37,37.37,34879,37.66,37.8339,37.37,37.37,34879,0.0,1.0
2025-11-20,36.91,38.4442,36.91,38.15,39825,36.91,38.4442,36.91,38.15,39825,0.0,1.0
2025-11-21,37.19,37.4584,36.713,36.713,58685,37.19,37.4584,36.713,36.713,58685,0.0,1.0
2025-11-24,37.91,37.92,37.4,37.4,36317,37.91,37.92,37.4,37.4,36317,0.0,1.0
2025-11-25,38.3364,38.3364,37.77,37.82,41367,38.3364,38.3364,37.77,37.82,41367,0.0,1.0
2025-11-26,38.67,38.7909,38.52,38.56,23581,38.67,38.7909,38.52,38.56,23581,0.0,1.0