date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-06,25.6424,25.6424,25.6424,25.6424,0,23.8742580688501,23.8742580688501,23.8742580688501,23.8742580688501,0,0.0,1.0
2023-12-07,25.8143,25.8143,25.7999,25.8,291,24.0343049038591,24.0343049038591,24.0208978391463,24.0209909437624,312.551635258394,0.0,1.0
2023-12-08,25.8526,25.88,25.8287,25.8287,1197,24.0699639718105,24.0954746366112,24.0477119685719,24.0477119685719,1285.65054090824,0.0,1.0
2023-12-11,25.9615,25.98,25.92,25.92,6558,24.171354898701,24.1885792526723,24.1327164830357,24.1327164830357,7043.68942963763,0.0,1.0
2023-12-12,25.9209,25.94,25.9,25.9,2997,24.1335544245802,24.1513374062479,24.1140955598235,24.1140955598235,3218.95962498078,0.0,1.0
2023-12-13,26.591,26.591,26.591,26.591,10184,24.7574484568056,24.7574484568056,24.7574484568056,24.7574484568056,10938.2331734415,0.0,1.0
2023-12-14,27.0456,27.1994,27.0456,27.1994,1745,25.1807020414194,25.3238969409213,25.1807020414194,25.3238969409213,1874.2357509481,0.0,1.0
2023-12-15,26.8446,26.8446,26.8446,26.8446,401,24.9935617631366,24.9935617631366,24.9935617631366,24.9935617631366,430.698301507271,0.0,1.0
2023-12-18,26.7968,26.91,26.7905,26.91,748,24.9490577566594,25.0544521820405,24.9431921658475,25.0544521820405,803.397330492365,0.0,1.0
2023-12-19,26.9679,26.98,26.9599,26.9599,878,25.1083597547399,25.1196254132833,25.100911385455,25.100911385455,943.025208786494,0.0,1.0
2023-12-20,26.5456,26.9651,26.5456,26.9651,369,24.7151789611139,25.1057528254902,24.7151789611139,25.1057528254902,396.32836223487,0.0,1.0
2023-12-21,26.7911,26.7911,26.7911,26.7911,210,24.9437507935439,24.9437507935439,24.9437507935439,24.9437507935439,225.552726475129,0.0,1.0
2023-12-22,26.8877,26.91,26.8877,26.91,1054,25.0336898526589,25.0544521820405,25.0336898526589,25.0544521820405,1132.0598747847,0.0,1.0
2023-12-26,27.0822,27.09,27.0059,27.04,790,25.2147783308977,25.2220404909505,25.1437395088431,25.1754881829199,848.507875787393,0.0,1.0
2023-12-27,27.0669,27.0669,27.06,27.06,843,25.2005333246404,25.2005333246404,25.1941091061322,25.1941091061322,905.433087707305,0.0,1.0
2023-12-28,27.1838,27.19,27.1838,27.19,160,25.3093726208158,25.3151451070116,25.3093726208158,25.3151451070116,171.849696362003,0.0,1.0
2023-12-29,27.1059,27.1059,27.1059,27.1059,219,25.2368441249042,25.2368441249042,25.2368441249042,25.2368441249042,235.219271895492,0.0,1.0
2024-01-02,27.3683,27.3704,27.06,27.06,2190,25.4811506374485,25.4831058343858,25.1941091061322,25.1941091061322,2352.19271895492,0.0,1.0
2024-01-03,27.0725,27.0725,27.0725,27.0725,150,25.2057471831398,25.2057471831398,25.2057471831398,25.2057471831398,161.109090339378,0.0,1.0
2024-01-04,26.9893,27.0,26.9893,27.0,1079,25.128284142577,25.1382463364955,25.128284142577,25.1382463364955,1158.91138984126,0.0,1.0
2024-01-05,27.1225,27.1225,27.0603,27.0603,279,25.2522994911703,25.2522994911703,25.1943884199803,25.1943884199803,299.662908031244,0.0,1.0
2024-01-08,27.371,27.371,27.1499,27.1499,245,25.4836644620822,25.4836644620822,25.2778101559711,25.2778101559711,263.144847554318,0.0,1.0
2024-01-09,27.2268,27.33,27.2268,27.33,174,25.3494076057221,25.4454915694971,25.3494076057221,25.4454915694971,186.886544793679,0.0,1.0
2024-01-10,27.1344,27.1344,27.1344,27.1344,34,25.2633789404816,25.2633789404816,25.2633789404816,25.2633789404816,36.5180604769258,0.0,1.0
2024-01-11,26.9151,26.9151,26.9151,26.9151,46,25.0592005174596,25.0592005174596,25.0592005174596,25.0592005174596,49.4067877040761,0.0,1.0
2024-01-12,26.9046,26.9046,26.8501,26.87,605,25.0494245327732,25.0494245327732,24.9986825170199,25.0172103356161,649.806664368826,0.0,1.0
2024-01-16,26.636,26.636,26.636,26.636,24,24.7993455340331,24.7993455340331,24.7993455340331,24.7993455340331,25.7774544543005,0.0,1.0
2024-01-17,26.3723,26.3723,26.3723,26.3723,91,24.55382866148,24.55382866148,24.55382866148,24.55382866148,97.7395148058896,0.0,1.0
2024-01-18,26.2923,26.2923,26.2923,26.2923,148,24.4793449686311,24.4793449686311,24.4793449686311,24.4793449686311,158.960969134854,0.0,1.0
2024-01-19,26.4772,26.4772,26.44,26.44,281,24.6514954037281,24.6514954037281,24.6168604865534,24.6168604865534,301.811029235769,0.0,1.0
2024-01-22,26.6169,26.6169,26.6169,26.6169,14,24.7815625523654,24.7815625523654,24.7815625523654,24.7815625523654,15.0368484316753,0.0,1.0
2024-01-23,26.6336,26.6336,26.6336,26.6336,23,24.7971110232476,24.7971110232476,24.7971110232476,24.7971110232476,24.7033938520381,0.0,1.0
2024-01-24,26.4778,26.72,26.4778,26.72,220,24.6520540314245,24.8775534115244,24.6520540314245,24.8775534115244,236.293332497755,0.0,1.0
2024-01-25,26.7924,26.7924,26.7924,26.7924,33,24.9449611535527,24.9449611535527,24.9449611535527,24.9449611535527,35.4439998746632,0.0,1.0
2024-01-26,26.8182,26.8182,26.8182,26.8182,93,24.9689821444964,24.9689821444964,24.9689821444964,24.9689821444964,99.8876360104147,0.0,1.0
2024-01-29,26.8948,26.8948,26.78,26.78,409,25.0403002803992,25.0403002803992,24.9334161811611,24.9334161811611,439.290786325372,0.0,1.0
2024-01-30,26.918,26.918,26.918,26.918,17,25.0619005513254,25.0619005513254,25.0619005513254,25.0619005513254,18.2590302384629,0.0,1.0
2024-01-31,26.667,26.667,26.667,26.667,75,24.8282079650121,24.8282079650121,24.8282079650121,24.8282079650121,80.554545169689,0.0,1.0
2024-02-01,26.8664,26.8664,26.8664,26.8664,56,25.0138585694379,25.0138585694379,25.0138585694379,25.0138585694379,60.1473937267012,0.0,1.0
2024-02-02,26.8,26.8,26.8,26.8,757,24.9520371043733,24.9520371043733,24.9520371043733,24.9520371043733,813.06387591273,0.0,1.0
2024-02-05,26.4507,26.4507,26.4507,26.4507,97,24.6268226804719,24.6268226804719,24.6268226804719,24.6268226804719,104.183878419465,0.0,1.0
2024-02-06,26.5337,26.5337,26.5337,26.5337,35,24.7040995118026,24.7040995118026,24.7040995118026,24.7040995118026,37.5921210791883,0.0,1.0
2024-02-07,26.5056,26.5056,26.5056,26.5056,7,24.6779371146894,24.6779371146894,24.6779371146894,24.6779371146894,7.51842421583767,0.0,1.0
2024-02-08,26.5061,26.5061,26.5061,26.5061,23,24.6784026377698,24.6784026377698,24.6784026377698,24.6784026377698,24.703393852038,0.0,1.0
2024-02-09,26.5042,26.5042,26.5042,26.5042,40,24.6766336500646,24.6766336500646,24.6766336500646,24.6766336500646,42.9624240905009,0.0,1.0
2024-02-12,26.7413,26.7413,26.56,26.56,328,24.8973846947454,24.8973846947454,24.7285860258267,24.7285860258267,352.291877542108,0.0,1.0
2024-02-13,26.1885,26.55,26.1885,26.55,183,24.3827023771597,24.7192755642206,24.3827023771597,24.7192755642206,196.553090214042,0.0,1.0
2024-02-14,26.3545,26.3545,26.3545,26.3545,12,24.5372560398211,24.5372560398211,24.5372560398211,24.5372560398211,12.8887272271503,0.0,1.0
2024-02-15,26.7799,26.7799,26.7799,26.7799,14,24.933323076545,24.933323076545,24.933323076545,24.933323076545,15.0368484316753,0.0,1.0
2024-02-16,26.7452,26.7452,26.7452,26.7452,5,24.9010157747718,24.9010157747718,24.9010157747718,24.9010157747718,5.37030301131262,0.0,1.0
2024-02-20,26.6992,26.6992,26.6992,26.6992,13,24.9316099516095,24.9316099516095,24.9316099516095,24.9316099516095,13.9216681423172,0.07886,1.0
2024-02-21,26.8981,26.8981,26.8981,26.8981,303,25.1173420042319,25.1173420042319,25.1173420042319,25.1173420042319,324.481957470931,0.0,1.0
2024-02-22,26.9679,26.9679,26.9679,26.9679,201,25.182520974936,25.182520974936,25.182520974936,25.182520974936,215.250407431211,0.0,1.0
2024-02-23,27.0704,27.0704,27.0704,27.0704,6,25.2782350794799,25.2782350794799,25.2782350794799,25.2782350794799,6.42538529645408,0.0,1.0
2024-02-26,26.8092,26.8092,26.8092,26.8092,19,25.0343275272177,25.0343275272177,25.0343275272177,25.0343275272177,20.3470534387712,0.0,1.0
2024-02-27,26.9304,26.9304,26.9304,26.9304,106,25.147503619615,25.147503619615,25.147503619615,25.147503619615,113.515140237355,0.0,1.0
2024-02-28,26.9025,26.94,26.9025,26.94,1012,25.1214507072562,25.1564680625772,25.1214507072562,25.1564680625772,1083.74832000192,0.0,1.0
2024-02-29,27.0912,27.0912,27.07,27.07,711,25.2976580392313,25.2976580392313,25.2778615610232,25.2778615610232,761.408157629808,0.0,1.0
2024-03-01,27.1466,27.1466,27.1466,27.1466,89,25.3493903454921,25.3493903454921,25.3493903454921,25.3493903454921,95.3098818974022,0.0,1.0
2024-03-04,27.3595,27.42,27.22,27.22,12349,25.548195544101,25.6046902106854,25.417930982307,25.417930982307,13224.5138376519,0.0,1.0
2024-03-05,27.4043,27.4043,27.4043,27.4043,49,25.5900296112577,25.5900296112577,25.5900296112577,25.5900296112577,52.4739799210417,0.0,1.0
2024-03-06,27.6277,27.6277,27.6277,27.6277,69,25.7986396693565,25.7986396693565,25.7986396693565,25.7986396693565,73.8919309092218,0.0,1.0
2024-03-07,27.7974,27.81,27.7,27.7,772,25.9571048746356,25.9688707060234,25.8661531304153,25.8661531304153,826.732908143758,0.0,1.0
2024-03-08,27.8936,27.92,27.85,27.85,382,26.0469360634856,26.0715882816316,26.0062225516991,26.0062225516991,409.082863874243,0.0,1.0
2024-03-11,27.99,27.99,27.78,27.78,266,26.136954011564,26.136954011564,25.9408568217666,25.9408568217666,284.858748142798,0.0,1.0
2024-03-12,28.0039,28.01,27.88,28.01,1704,26.1499337779363,26.1556299344019,26.0342364359559,26.1556299344019,1824.80942419296,0.0,1.0
2024-03-13,27.9889,28.16,27.95,28.11,1697,26.1359268358079,26.2956993556857,26.0996021658883,26.2490095485911,1817.3131413471,0.0,1.0
2024-03-14,27.6864,27.85,27.61,27.85,828,25.8534535028855,26.0062225516991,25.782111477645,26.0062225516991,886.703170910665,0.0,1.0
2024-03-15,27.7048,27.75,27.7048,27.75,300,25.8706353518963,25.9128429375099,25.8706353518963,25.9128429375099,321.269264822705,0.0,1.0
2024-03-18,27.6284,27.65,27.6284,27.65,791,25.890422492143,25.910663733975,25.890422492143,25.910663733975,844.098407688483,0.09759,1.0
2024-03-19,27.7778,27.7778,27.66,27.66,361,26.0304244148141,26.0304244148141,25.9200346792676,25.9200346792676,385.23328087932,0.0,1.0
2024-03-20,28.0202,28.03,27.81,27.81,1699,26.2575761287062,26.2667596550929,26.0605988586562,26.0605988586562,1813.05081499713,0.0,1.0
2024-03-21,28.2358,28.27,28.2358,28.27,758,26.4596137092142,26.4916623421148,26.4596137092142,26.4916623421148,808.883177026382,0.0,1.0
2024-03-22,28.0678,28.0987,28.0678,28.0987,242,26.3021818282989,26.3311380492529,26.3021818282989,26.3311380492529,258.245024855389,0.0,1.0
2024-03-25,28.0137,28.0137,28.0137,28.0137,390,26.251485014266,26.251485014266,26.251485014266,26.251485014266,416.179998733892,0.0,1.0
2024-03-26,27.9474,27.9474,27.9474,27.9474,33,26.1893556469762,26.1893556469762,26.1893556469762,26.1893556469762,35.2152306620985,0.0,1.0
2024-03-27,28.4639,28.4639,28.07,28.07,4620,26.6733649713378,26.6733649713378,26.3042434362632,26.3042434362632,4930.13229269379,0.0,1.0
2024-03-28,28.7249,28.7249,28.7249,28.7249,185,26.9179466434741,26.9179466434741,26.9179466434741,26.9179466434741,197.418717348128,0.0,1.0
2024-04-01,28.5529,28.5529,28.5529,28.5529,100,26.7567663844418,26.7567663844418,26.7567663844418,26.7567663844418,106.712820188177,0.0,1.0
2024-04-02,28.3325,28.3325,28.3325,28.3325,1,26.5502307501934,26.5502307501934,26.5502307501934,26.5502307501934,1.06712820188177,0.0,1.0
2024-04-03,28.3103,28.35,28.3103,28.35,255,26.5294272516439,26.5666299044554,26.5294272516439,26.5666299044554,272.117691479852,0.0,1.0
2024-04-04,28.1053,28.51,28.1053,28.51,571,26.337322873146,26.7165650291366,26.337322873146,26.7165650291366,609.330203274493,0.0,1.0
2024-04-05,28.1978,28.1978,28.03,28.03,1344,26.4240041171024,26.4240041171024,26.2667596550929,26.2667596550929,1434.2203033291,0.0,1.0
2024-04-08,28.3115,28.37,28.3115,28.37,293,26.530551765079,26.5853717950405,26.530551765079,26.5853717950405,312.668563151359,0.0,1.0
2024-04-09,28.4409,28.4409,28.4,28.42,1745,26.6518117971649,26.6518117971649,26.6134846309183,26.6322265215034,1862.13871228369,0.0,1.0
2024-04-10,27.9076,27.9076,27.83,27.83,1597,26.1520592847118,26.1520592847118,26.0793407492414,26.0793407492414,1704.20373840519,0.0,1.0
2024-04-11,27.83,27.83,27.83,27.83,8,26.0793407492414,26.0793407492414,26.0793407492414,26.0793407492414,8.53702561505418,0.0,1.0
2024-04-12,27.3848,27.68,27.3848,27.68,1062,25.6621462648159,25.9387765698527,25.6621462648159,25.9387765698527,1133.29015039844,0.0,1.0
2024-04-15,27.2309,27.62,27.2309,27.62,208,25.5179274167631,25.8825508980973,25.5179274167631,25.8825508980973,221.962665991409,0.0,1.0
2024-04-16,26.9933,27.09,26.9933,27.09,442,25.2952737566115,25.3858907975907,25.2952737566115,25.3858907975907,471.670665231743,0.0,1.0
2024-04-17,27.0935,27.21,27.0935,27.1,727,25.3891706284431,25.4983421411016,25.3891706284431,25.3952617428833,775.802202768049,0.0,1.0
2024-04-18,27.1473,27.1473,27.1473,27.1473,5,25.4395863141172,25.4395863141172,25.4395863141172,25.4395863141172,5.33564100940886,0.0,1.0
2024-04-19,27.4072,27.41,27.4072,27.41,347,25.6831371822712,25.6857610469532,25.6831371822712,25.6857610469532,370.293486052976,0.0,1.0
2024-04-22,27.547,27.547,27.52,27.52,225,25.9180480388656,25.9180480388656,25.8926446447737,25.8926446447737,239.141272934815,0.11088,1.0
2024-04-23,27.7118,27.7118,27.7118,27.7118,21,26.0731028294709,26.0731028294709,26.0731028294709,26.0731028294709,22.3198521405827,0.0,1.0
2024-04-24,27.9232,27.9232,27.75,27.75,343,26.2720019965459,26.2720019965459,26.1090439277787,26.1090439277787,364.557584962852,0.0,1.0
2024-04-25,27.7814,27.7814,27.71,27.71,286,26.1385871342411,26.1385871342411,26.0714092698648,26.0714092698648,303.975129152698,0.0,1.0
2024-04-26,27.7036,27.81,27.7036,27.755,638,26.0653877245985,26.1654959146496,26.0653877245985,26.1137482600179,678.098365032944,0.0,1.0
2024-04-29,27.9155,27.9155,27.9155,27.9155,20,26.2647573248975,26.2647573248975,26.2647573248975,26.2647573248975,21.2570020386502,0.0,1.0
2024-04-30,27.669,27.78,27.669,27.77,705,26.032833745503,26.1372699212141,26.032833745503,26.1278612567356,749.309321862421,0.0,1.0
2024-05-01,27.6043,27.81,27.5201,27.54,1829,25.9719596863272,26.1654959146496,25.8927387314185,25.9114619737306,1943.95283643457,0.0,1.0
2024-05-02,27.7232,27.79,27.7232,27.78,324,26.0838287069764,26.1466785856926,26.0838287069764,26.1372699212141,344.363433026133,0.0,1.0
2024-05-03,27.9277,27.9277,27.85,27.85,168,26.2762358955612,26.2762358955612,26.2031305725635,26.2031305725635,178.558817124662,0.0,1.0
2024-05-06,28.0753,28.08,28.0753,28.08,186,26.4151077832636,26.4195298555685,26.4151077832636,26.4195298555685,197.690118959447,0.0,1.0
2024-05-07,28.2262,28.2262,28.2262,28.2262,17,26.5570845302438,26.5570845302438,26.5570845302438,26.5570845302438,18.0684517328527,0.0,1.0
2024-05-08,28.2767,28.2767,28.16,28.16,1097,26.6045982858602,26.6045982858602,26.4947991713963,26.4947991713963,1165.94656181996,0.0,1.0
2024-05-09,28.5854,28.5854,28.5854,28.5854,83,26.8950437583108,26.8950437583108,26.8950437583108,26.8950437583108,88.2165584603985,0.0,1.0
2024-05-10,28.6653,28.6653,28.66,28.66,117,26.9702189874938,26.9702189874938,26.9652323953203,26.9652323953203,124.353461926104,0.0,1.0
2024-05-13,28.6507,28.86,28.6507,28.86,387,26.9564823373553,27.1534056848898,26.9564823373553,27.1534056848898,411.322989447882,0.0,1.0
2024-05-14,28.8119,28.8119,28.8119,28.8119,26,27.1081500087483,27.1081500087483,27.1081500087483,27.1081500087483,27.6341026502454,0.0,1.0
2024-05-15,29.0337,29.0337,29.0337,29.0337,152,27.316834186881,27.316834186881,27.316834186881,27.316834186881,161.553215493742,0.0,1.0
2024-05-16,29.0556,29.06,29.0556,29.06,213,27.3374391620889,27.3415789744594,27.3374391620889,27.3415789744594,226.387071711625,0.0,1.0
2024-05-17,29.0479,29.0479,29.0479,29.0479,190,27.3301944904404,27.3301944904404,27.3301944904404,27.3301944904404,201.941519367178,0.0,1.0
2024-05-20,28.8373,28.8373,28.8373,28.8373,272,27.2272825183748,27.2272825183748,27.2272825183748,27.2272825183748,288.084041979089,0.10122,1.0
2024-05-21,28.8988,28.8988,28.8988,28.8988,157,27.2853489072143,27.2853489072143,27.2853489072143,27.2853489072143,166.283803642342,0.0,1.0
2024-05-22,28.72,28.87,28.72,28.87,411,27.116531503564,27.2581568421968,27.116531503564,27.2581568421968,435.303460490461,0.0,1.0
2024-05-23,28.1937,28.39,28.1937,28.39,603,26.6196153987476,26.8049557585718,26.6196153987476,26.8049557585718,638.656901887465,0.0,1.0
2024-05-24,28.2718,28.2718,28.2718,28.2718,156,26.6933549917291,26.6933549917291,26.6933549917291,26.6933549917291,165.224671135066,0.0,1.0
2024-05-28,28.0893,28.0893,28.0893,28.0893,119,26.5210441630592,26.5210441630592,26.5210441630592,26.5210441630592,126.036768365851,0.0,1.0
2024-05-29,27.7543,27.7543,27.7543,27.7543,116,26.2047475734459,26.2047475734459,26.2047475734459,26.2047475734459,122.859370844023,0.0,1.0
2024-05-30,28.0385,28.0385,27.6,27.6,1176,26.4730803817089,26.4730803817089,26.0590623084389,26.0590623084389,1245.53982855665,0.0,1.0
2024-05-31,28.542,28.542,28.24,28.24,340,26.948469435053,26.948469435053,26.663330419939,26.663330419939,360.105052473861,0.0,1.0
2024-06-03,28.3721,28.39,28.3721,28.39,250,26.7880551348283,26.8049557585718,26.7880551348283,26.8049557585718,264.783126819015,0.0,1.0
2024-06-04,28.4335,28.4335,28.31,28.36,710,26.8460271067753,26.8460271067753,26.7294222446343,26.7766306908452,751.984080166003,0.0,1.0
2024-06-05,28.4095,28.4095,28.4095,28.4095,81,26.823367052594,26.823367052594,26.823367052594,26.823367052594,85.789733089361,0.0,1.0
2024-06-06,28.3327,28.48,28.3327,28.48,449,26.750854879214,26.8899309617515,26.750854879214,26.8899309617515,475.550495766952,0.0,1.0
2024-06-07,28.2846,28.38,28.25,28.25,488,26.7054403539591,26.7955140693296,26.6727721091811,26.6727721091811,516.856663550718,0.0,1.0
2024-06-10,28.2793,28.35,28.231,28.24,1015,26.7004362586608,26.767189001603,26.654832899621,26.663330419939,1075.0194948852,0.0,1.0
2024-06-11,28.1258,28.1258,28.1258,28.1258,54,26.5555063287932,26.5555063287932,26.5555063287932,26.5555063287932,57.1931553929072,0.0,1.0
2024-06-12,28.149,28.36,28.14,28.36,556,26.577411047835,26.7766306908452,26.5689135275171,26.7766306908452,588.877674045491,0.0,1.0
2024-06-13,28.1179,28.1179,28.03,28.03,302,26.5480473942918,26.5480473942918,26.465054945853,26.465054945853,319.858017197371,0.0,1.0
2024-06-14,27.9895,27.99,27.86,27.86,731,26.4268161044221,26.4272881888843,26.3045462287358,26.3045462287358,774.225862818801,0.0,1.0
2024-06-17,28.0925,28.0925,28.0925,28.0925,137,26.5240655036167,26.5240655036167,26.5240655036167,26.5240655036167,145.10115349682,0.0,1.0
2024-06-18,28.1971,28.21,28.1971,28.21,327,26.62282557309,26.6350053522124,26.62282557309,26.6350053522124,346.336329879271,0.0,1.0
2024-06-20,28.2554,28.29,28.22,28.29,1138,26.6778706213719,26.7105388661499,26.6444470414546,26.7105388661499,1205.29279328016,0.0,1.0
2024-06-21,28.2587,28.2587,28.2587,28.2587,229,26.6809863788218,26.6809863788218,26.6809863788218,26.6809863788218,242.541344166218,0.0,1.0
2024-06-24,28.5118,28.56,28.38,28.38,1161,27.0053744961157,27.0510278414223,26.8805381701528,26.8805381701528,1225.76340516075,0.09047,1.0
2024-06-25,28.2661,28.27,28.2661,28.27,325,26.7726560948329,26.7763500377104,26.7726560948329,26.7763500377104,343.129290850338,0.0,1.0
2024-06-26,28.1594,28.1594,28.1594,28.1594,16,26.6715936063637,26.6715936063637,26.6715936063637,26.6715936063637,16.8925189341705,0.0,1.0
2024-06-27,28.1343,28.1343,28.1343,28.1343,201,26.64781976887,26.64781976887,26.64781976887,26.64781976887,212.212269110517,0.0,1.0
2024-06-28,28.4732,28.55,28.46,28.52,4332,26.9688139332768,27.0415561930184,26.9563113573837,27.0131412478069,4573.64950142667,0.0,1.0
2024-07-01,28.3629,28.3629,28.3629,28.3629,345,26.8643416513822,26.8643416513822,26.8643416513822,26.8643416513822,364.244939518052,0.0,1.0
2024-07-02,28.4362,28.4362,28.4362,28.4362,245,26.9337688341825,26.9337688341825,26.9337688341825,26.9337688341825,258.666696179486,0.0,1.0
2024-07-03,28.4175,28.5142,28.4175,28.5142,360,26.9160568516673,27.0076476917326,26.9160568516673,27.0076476917326,380.081676018837,0.0,1.0
2024-07-05,28.3554,28.3554,28.3554,28.3554,310,26.8572379150793,26.8572379150793,26.8572379150793,26.8572379150793,327.292554349554,0.0,1.0
2024-07-08,28.383,28.383,28.37,28.37,226,26.883379664674,26.883379664674,26.871066521749,26.871066521749,238.606829945158,0.0,1.0
2024-07-09,28.4657,28.55,28.45,28.45,597,26.9617101969739,27.0415561930184,26.9468397089799,26.9468397089799,630.302112731237,0.0,1.0
2024-07-10,28.6918,28.6918,28.6918,28.6918,140,27.1758641673852,27.1758641673852,27.1758641673852,27.1758641673852,147.809540673992,0.0,1.0
2024-07-11,29.1108,29.12,28.94,28.94,4460,27.5727262355069,27.5814401520384,27.410950480769,27.410950480769,4708.78965290003,0.0,1.0
2024-07-12,29.3207,29.39,29.3207,29.3843,11431,27.7715361355039,27.8371746589426,27.7715361355039,27.8317758193524,12068.6489960314,0.0,1.0
2024-07-15,29.3047,29.385,29.3047,29.385,245,27.7563814980577,27.8324388347407,27.7563814980577,27.8324388347407,258.666696179486,0.0,1.0
2024-07-16,29.7812,29.7812,29.44,29.44,3969,28.2077055445016,28.2077055445016,27.8845329009619,27.8845329009619,4190.40047810767,0.0,1.0
2024-07-17,30.0755,30.12,29.77,30.02,2805,28.4864561570272,28.5286049924244,28.1970972982893,28.4338885083858,2961.46972564677,0.0,1.0
2024-07-18,29.8683,30.25,29.8683,30.17,1225,28.2902036020992,28.6517364216745,28.2902036020992,28.5759632344437,1293.33348089743,0.0,1.0
2024-07-19,29.7235,29.76,29.66,29.75,1217,28.1530541332113,28.1876256498854,28.0929091658468,28.1781540014816,1284.88722143035,0.0,1.0
2024-07-22,29.8327,29.8327,29.56,29.64,640,28.3431974749188,28.3431974749188,28.0841129820164,28.1601187005063,673.633524124988,0.09155,1.0
2024-07-23,29.7084,29.7084,29.7084,29.7084,38,28.2251035898151,28.2251035898151,28.2251035898151,28.2251035898151,39.9969904949212,0.0,1.0
2024-07-24,29.61,29.86,29.61,29.86,1467,28.1316165560726,28.3691344263535,28.1316165560726,28.3691344263535,1544.09434358024,0.0,1.0
2024-07-25,29.7047,30.005,29.7047,29.86,1110,28.221588325335,28.5068947911164,28.221588325335,28.3691344263535,1168.33314340427,0.0,1.0
2024-07-26,30.0799,30.0799,30.0799,30.0799,172,28.5780551450526,28.5780551450526,28.5780551450526,28.5780551450526,181.03900960859,0.0,1.0
2024-07-29,30.1287,30.1287,29.97,30.11,891,28.6244186333314,28.6244186333314,28.4736422892771,28.6066522966344,937.824171867756,0.0,1.0
2024-07-30,30.28,30.31,30.2,30.2,931,28.7681644484254,28.7966665928592,28.6921587299355,28.6921587299355,979.926267125569,0.0,1.0
2024-07-31,30.2984,30.3,30.17,30.3,2473,28.7856457636781,28.7871658780479,28.6636565855018,28.7871658780479,2602.96203931421,0.0,1.0
2024-08-01,30.2655,30.42,30.2655,30.42,368,28.7543884119492,28.9011744557828,28.7543884119492,28.9011744557828,387.339276371867,0.0,1.0
2024-08-02,29.95,30.28,29.7,30.28,1122,28.4546408596546,28.7681644484254,28.2171229893737,28.7681644484254,1180.96377198162,0.0,1.0
2024-08-05,29.1326,29.51,29.1326,29.51,1937,27.6780524309841,28.0366094079602,27.6780524309841,28.0366094079602,2038.79396285953,0.0,1.0
2024-08-06,29.4365,29.64,29.435,29.54,1850,27.9667791540976,28.1601187005063,27.9653540468759,28.0651115523939,1947.22190567379,0.0,1.0
2024-08-07,29.3315,29.78,29.3315,29.78,796,27.8670216485796,28.2931287078636,27.8670216485796,28.2931287078636,837.831695630454,0.0,1.0
2024-08-08,29.6993,29.7136,29.605,29.605,684,28.2164579393369,28.230043961517,28.126866198667,28.126866198667,719.94582890858,0.0,1.0
2024-08-09,29.7484,29.7484,29.5,29.5,1084,28.2631064490601,28.2631064490601,28.027108693149,28.027108693149,1140.9667814867,0.0,1.0
2024-08-12,29.6917,29.815,29.6646,29.815,653,28.2092373960804,28.3263812097029,28.1834904589419,28.3263812097029,687.316705083775,0.0,1.0
2024-08-13,30.0269,30.0269,29.92,29.92,214,28.527701356553,28.527701356553,28.4261387152209,28.4261387152209,225.246209629293,0.0,1.0
2024-08-14,30.1368,30.1368,30.1368,30.1368,198,28.6321142123285,28.6321142123285,28.6321142123285,28.6321142123285,208.405371526168,0.0,1.0
2024-08-15,30.2959,30.2959,30.18,30.18,814,28.7832705849753,28.7832705849753,28.6731573003131,28.6731573003131,856.777638496468,0.0,1.0
2024-08-16,30.4238,30.4238,30.3789,30.3789,608,28.904784727411,28.904784727411,28.8621265179086,28.8621265179086,639.951847918739,0.0,1.0
2024-08-19,30.4344,30.4344,30.34,30.34,254,29.0773462105275,29.0773462105275,28.9871554565691,28.9871554565691,265.854302659891,0.17103,1.0
2024-08-20,30.3499,30.3499,30.3499,30.3499,112,28.9966140208083,28.9966140208083,28.9966140208083,28.9966140208083,117.227094086251,0.0,1.0
2024-08-21,30.4997,30.4997,30.35,30.35,203,29.1397345180857,29.1397345180857,28.9967095618613,28.9967095618613,212.474108031329,0.0,1.0
2024-08-22,30.5034,30.5034,30.5034,30.5034,79,29.1432695370438,29.1432695370438,29.1432695370438,29.1432695370438,82.6869681501233,0.0,1.0
2024-08-23,30.8916,30.8916,30.7731,30.7731,290,29.5141599044874,29.5141599044874,29.4009437567747,29.4009437567747,303.534440044757,0.0,1.0
2024-08-26,30.9499,31.04,30.9499,31.04,415,29.569860338341,29.6559428270238,29.569860338341,29.6559428270238,434.368250408876,0.0,1.0
2024-08-27,30.9483,30.9483,30.88,30.88,797,29.5683316814943,29.5683316814943,29.5030771423485,29.5030771423485,834.196374881623,0.0,1.0
2024-08-28,30.9244,30.9987,30.86,30.9987,19568,29.5454973698459,29.616484372167,29.483968931764,29.616484372167,20481.2480096407,0.0,1.0
2024-08-29,31.0147,31.02,30.83,30.9453,1702,29.6317709406345,29.6368346164394,29.4553066158874,29.5654654499066,1781.43316191785,0.0,1.0
2024-08-30,31.2444,31.2444,31.2444,31.2444,230,29.8512287391966,29.8512287391966,29.8512287391966,29.8512287391966,240.73421106998,0.0,1.0
2024-09-03,31.1028,31.15,31.1,31.12,1041,29.7159426082589,29.7610379852382,29.7132674587771,29.7323756693615,1089.58397271239,0.0,1.0
2024-09-04,31.1764,31.33,31.12,31.33,1214,29.7862608232096,29.933011880498,29.7323756693615,29.933011880498,1270.65796625633,0.0,1.0
2024-09-05,30.9488,30.9488,30.9488,30.9488,446,29.5688093867589,29.5688093867589,29.5688093867589,29.5688093867589,466.815035379177,0.0,1.0
2024-09-06,30.6106,30.95,30.6106,30.95,674,29.2456895457763,29.5699558793939,29.2456895457763,29.5699558793939,705.455905483331,0.0,1.0
2024-09-09,30.9533,30.9533,30.88,30.88,174,29.5731087341404,29.5731087341404,29.5030771423485,29.5030771423485,182.120664026854,0.0,1.0
2024-09-10,30.9651,30.9651,30.85,30.928,698,29.5843825783852,29.5843825783852,29.4744148264718,29.5489368477511,730.575997073242,0.0,1.0
2024-09-11,30.9127,30.93,30.47,30.93,673,29.534319066654,29.5508476688095,29.1113588253678,29.5508476688095,704.409235000418,0.0,1.0
2024-09-12,30.9851,30.9851,30.9851,30.9851,33,29.6034907889696,29.6034907889696,29.6034907889696,29.6034907889696,34.5401259361275,0.0,1.0
2024-09-13,31.281,31.281,31.2081,31.2081,856,29.8861967645661,29.8861967645661,29.8165473369859,29.8165473369859,895.94993337349,0.0,1.0
2024-09-16,31.4966,31.4966,31.4966,31.4966,200,30.0921832746662,30.0921832746662,30.0921832746662,30.0921832746662,209.334096582591,0.0,1.0
2024-09-17,31.4811,31.4811,31.4811,31.4811,10,30.0773744114633,30.0773744114633,30.0773744114633,30.0773744114633,10.4667048291295,0.0,1.0
2024-09-18,31.43,31.43,31.43,31.43,109,30.0285529334201,30.0285529334201,30.0285529334201,30.0285529334201,114.087082637512,0.0,1.0
2024-09-19,31.5929,31.6,31.57,31.57,328,30.1841893086302,30.1909727233877,30.162310407511,30.162310407511,343.307918395449,0.0,1.0
2024-09-20,31.5022,31.5022,31.5022,31.5022,146,30.0975335736298,30.0975335736298,30.0975335736298,30.0975335736298,152.813890505292,0.0,1.0
2024-09-23,31.5623,31.5623,31.5623,31.5623,13,30.2679883661482,30.2679883661482,30.2679883661482,30.2679883661482,13.5559025276649,0.11831,1.0
2024-09-24,31.49,31.65,31.49,31.63,802,30.1986532556248,30.3520919511122,30.1986532556248,30.3329121141763,836.294909783634,0.0,1.0
2024-09-25,31.3481,31.3481,31.3481,31.3481,27,30.0625723125644,30.0625723125644,30.0625723125644,30.0625723125644,28.1545667882271,0.0,1.0
2024-09-26,31.3941,31.45,31.3941,31.45,402,30.106685937517,30.1602935817529,30.106685937517,30.1602935817529,419.190216624715,0.0,1.0
2024-09-27,31.5504,31.5504,31.5504,31.5504,131,30.2565763631713,30.2565763631713,30.2565763631713,30.2565763631713,136.601787009546,0.0,1.0
2024-09-30,31.7052,31.7052,31.5734,31.5734,374,30.4050283010554,30.4050283010554,30.2786331756476,30.2786331756476,389.992888103591,0.0,1.0
2024-10-01,31.5712,31.5712,31.47,31.47,460,30.2765233935847,30.2765233935847,30.1794734186889,30.1794734186889,479.670397132758,0.0,1.0
2024-10-02,31.554,31.554,31.554,31.554,211,30.2600287338198,30.2600287338198,30.2600287338198,30.2600287338198,220.02272564133,0.0,1.0
2024-10-03,31.3897,31.3897,31.3897,31.3897,58,30.1024663733911,30.1024663733911,30.1024663733911,30.1024663733911,60.4801805080434,0.0,1.0
2024-10-04,31.5518,31.5518,31.5518,31.5518,76,30.2579189517568,30.2579189517568,30.2579189517568,30.2579189517568,79.2498917001949,0.0,1.0
2024-10-07,31.2813,31.4379,31.2813,31.4379,1037,29.9985116571983,30.1486897804067,29.9985116571983,30.1486897804067,1081.3439170145,0.0,1.0
2024-10-08,31.2892,31.2892,31.2892,31.2892,81,30.006087692788,30.006087692788,30.006087692788,30.006087692788,84.4637003646814,0.0,1.0
2024-10-09,31.416,31.416,31.416,31.416,75,30.1276878589618,30.1276878589618,30.1276878589618,30.1276878589618,78.2071299672976,0.0,1.0
2024-10-10,31.25,31.45,31.25,31.45,410,29.9684952123936,30.1602935817529,29.9684952123936,30.1602935817529,427.532310487893,0.0,1.0
2024-10-11,31.5912,31.5912,31.5912,31.5912,5,30.2957032305206,30.2957032305206,30.2957032305206,30.2957032305206,5.2138086644865,0.0,1.0
2024-10-14,31.8286,31.8286,31.75,31.75,4671,30.5233678949501,30.5233678949501,30.4479911357919,30.4479911357919,4870.74005436329,0.0,1.0
2024-10-15,31.8036,31.9979,31.8036,31.9979,278,30.4993930987802,30.6857252146128,30.4993930987802,30.6857252146128,289.887761745449,0.0,1.0
2024-10-16,32.1279,32.1279,32.05,32.05,190,30.8103941546963,30.8103941546963,30.7356886898309,30.7356886898309,198.124729250487,0.0,1.0
2024-10-17,32.0467,32.0467,32.0467,32.0467,2058,30.7325240167365,30.7325240167365,30.7325240167365,30.7325240167365,2146.00364630264,0.0,1.0
2024-10-18,32.1004,32.1004,32.1004,32.1004,76,30.7840218789094,30.7840218789094,30.7840218789094,30.7840218789094,79.2498917001949,0.0,1.0
2024-10-21,31.6108,31.6108,31.6108,31.6108,79,30.440041093382,30.440041093382,30.440041093382,30.440041093382,82.0384306426883,0.13091,1.0
2024-10-22,31.693,31.693,31.693,31.693,57,30.5191966787476,30.5191966787476,30.5191966787476,30.5191966787476,59.1922854004207,0.0,1.0
2024-10-23,31.7349,31.7349,31.7349,31.7349,214,30.5595448420909,30.5595448420909,30.5595448420909,30.5595448420909,222.230685538422,0.0,1.0
2024-10-24,31.7188,31.7188,31.7188,31.7188,55,30.5440411325485,30.5440411325485,30.5440411325485,30.5440411325485,57.1153631056691,0.0,1.0
2024-10-25,31.4551,31.7255,31.4551,31.7255,236,30.2901077035836,30.5504929868301,30.2901077035836,30.5504929868301,245.076830780689,0.0,1.0
2024-10-28,31.6646,31.6646,31.6646,31.6646,110,30.4918485203001,30.4918485203001,30.4918485203001,30.4918485203001,114.230726211338,0.0,1.0
2024-10-29,31.4113,31.5229,31.4113,31.5229,825,30.2479299099216,30.3553966170603,30.2479299099216,30.3553966170603,856.730446585036,0.0,1.0
2024-10-30,31.4892,31.4892,31.4892,31.4892,18,30.3229447529871,30.3229447529871,30.3229447529871,30.3229447529871,18.6923006527644,0.0,1.0
2024-10-31,31.5397,31.601,31.5397,31.601,136,30.3715744009307,30.4306040527909,30.3715744009307,30.4306040527909,141.230716043109,0.0,1.0
2024-11-01,31.2557,31.62,31.2557,31.62,558,30.0980928164557,30.4489003559776,30.0980928164557,30.4489003559776,579.461320235698,0.0,1.0
2024-11-04,31.2656,31.2696,31.2656,31.2696,662,30.1076261533793,30.1114780066818,30.1076261533793,30.1114780066818,687.461279562782,0.0,1.0
2024-11-05,31.4443,31.4443,31.24,31.24,1280,30.2797076996669,30.2797076996669,30.0829742922436,30.0829742922436,1329.23026864103,0.0,1.0
2024-11-06,32.1491,32.1491,32.1491,32.1491,283,30.958404251561,30.958404251561,30.958404251561,30.958404251561,293.884504707353,0.0,1.0
2024-11-07,32.0168,32.09,32.01,32.05,2903,30.8310042035821,30.9014931190172,30.8244560529679,30.8629745859925,3014.65271083195,0.0,1.0
2024-11-08,32.2194,32.2194,32.2194,32.2194,91,31.0261005733519,31.0261005733519,31.0261005733519,31.0261005733519,94.4999644111979,0.0,1.0
2024-11-11,32.3918,32.3918,32.3918,32.3918,117,31.1921154506881,31.1921154506881,31.1921154506881,31.1921154506881,121.499954242969,0.0,1.0
2024-11-12,32.1233,32.1233,32.1233,32.1233,211,30.9335597977602,30.9335597977602,30.9335597977602,30.9335597977602,219.115302096294,0.0,1.0
2024-11-13,32.1935,32.1935,32.1721,32.1721,286,31.0011598232184,31.0011598232184,30.9805524080502,30.9805524080502,296.999888149479,0.0,1.0
2024-11-14,32.0553,32.0553,32.0553,32.0553,82,30.8680782916183,30.8680782916183,30.8680782916183,30.8680782916183,85.1538140848157,0.0,1.0
2024-11-15,31.9608,31.9608,31.92,31.92,1701,30.7770782573476,30.7770782573476,30.7377893536624,30.7377893536624,1766.42241168624,0.0,1.0
2024-11-18,32.0295,32.0712,31.89,31.89,433,30.9533968422679,30.9936958368923,30.8185836588121,30.8185836588121,448.053361337768,0.1144,1.0
2024-11-19,31.94,31.94,31.94,31.94,52,30.8669037962514,30.8669037962514,30.8669037962514,30.8669037962514,53.8077939712795,0.0,1.0
2024-11-20,32.0144,32.0144,31.9,31.9,180,30.9388041607612,30.9388041607612,30.8282476863,30.8282476863,186.257748362121,0.0,1.0
2024-11-21,32.4144,32.4144,32.4144,32.4144,101,31.3253652602759,31.3253652602759,31.3253652602759,31.3253652602759,104.511292136524,0.0,1.0
2024-11-22,32.6293,32.6293,32.6,32.6,266,31.5330452109902,31.5330452109902,31.5047296104507,31.5047296104507,275.247561468468,0.0,1.0
2024-11-25,32.7928,32.7928,32.7928,32.7928,86,31.6910520604168,31.6910520604168,31.6910520604168,31.6910520604168,88.9898131063469,0.0,1.0
2024-11-26,32.8028,32.8028,32.72,32.72,135,31.7007160879047,31.7007160879047,31.6206979403052,31.6206979403052,139.693311271591,0.0,1.0
2024-11-27,32.8257,32.8257,32.8257,32.8257,120,31.7228467108519,31.7228467108519,31.7228467108519,31.7228467108519,124.171832241414,0.0,1.0
2024-11-29,32.895,32.895,32.895,32.895,217,31.7898184213429,31.7898184213429,31.7898184213429,31.7898184213429,224.544063303223,0.0,1.0
2024-12-02,32.6136,32.6136,32.6136,32.6136,207,31.5178726878342,31.5178726878342,31.5178726878342,31.5178726878342,214.19641061644,0.0,1.0
2024-12-03,32.3841,32.3841,32.3841,32.3841,285,31.2960832569877,31.2960832569877,31.2960832569877,31.2960832569877,294.908101573358,0.0,1.0
2024-12-04,32.2755,32.2755,32.275,32.275,226,31.1911319184694,31.1911319184694,31.190648717095,31.190648717095,233.85695072133,0.0,1.0
2024-12-05,32.1852,32.1852,32.1852,32.1852,116,31.103865750254,31.103865750254,31.103865750254,31.103865750254,120.0327711667,0.0,1.0
2024-12-06,32.0012,32.0012,32.0012,32.0012,123,30.9260476444772,30.9260476444772,30.9260476444772,30.9260476444772,127.276128047449,0.0,1.0
2024-12-09,31.8437,31.8437,31.8437,31.8437,346,30.7738392115433,30.7738392115433,30.7738392115433,30.7738392115433,358.028782962743,0.0,1.0
2024-12-10,31.6508,31.7401,31.6508,31.7401,177,30.5874201213023,30.6737198867689,30.5874201213023,30.6737198867689,183.153452556086,0.0,1.0
2024-12-11,31.6469,31.65,31.6469,31.65,458,30.583651150582,30.5866469991033,30.583651150582,30.5866469991033,473.922493054731,0.0,1.0
2024-12-12,31.4723,31.67,31.4723,31.67,595,30.4149172306438,30.605975054079,30.4149172306438,30.605975054079,615.685334863679,0.0,1.0
2024-12-13,31.4056,31.4056,31.367,31.367,195,30.3504581672997,30.3504581672997,30.3131550211966,30.3131550211966,201.779227392298,0.0,1.0
2024-12-16,31.2017,31.2017,31.2017,31.2017,57,30.1534086468221,30.1534086468221,30.1534086468221,30.1534086468221,58.9816203146717,0.0,1.0
2024-12-17,30.9999,31.14,30.9999,31.14,407,29.9583885721169,30.093781597222,29.9583885721169,30.093781597222,421.14946435213,0.0,1.0
2024-12-18,30.3489,30.95,30.3489,30.95,1487,29.3292603826567,29.9101650749525,29.3292603826567,29.9101650749525,1538.69595452486,0.0,1.0
2024-12-19,29.9505,30.1,29.95,30.1,606,28.94424552754,29.0887227384837,28.9437623261656,29.0887227384837,627.067752819142,0.0,1.0
2024-12-20,30.3663,30.3904,30.3663,30.3904,535,29.3460757904856,29.3693660967314,29.3460757904856,29.3693660967314,553.599418742971,0.0,1.0
2024-12-23,30.352,30.352,30.05,30.05,205,29.4604205637221,29.4604205637221,29.1672917086139,29.1672917086139,211.204045323848,0.13262,1.0
2024-12-24,30.5247,30.5247,30.4102,30.4102,213,29.6280475613286,29.6280475613286,29.516910958978,29.516910958978,219.446154409658,0.0,1.0
2024-12-26,30.595,30.595,30.55,30.55,409,29.6962825232959,29.6962825232959,29.6526043826341,29.6526043826341,421.377827011971,0.0,1.0
2024-12-27,30.4626,30.4626,30.4626,30.4626,228,29.5677717272153,29.5677717272153,29.5677717272153,29.5677717272153,234.900108945549,0.0,1.0
2024-12-30,30.2472,30.3,30.2,30.3,701,29.3586990272474,29.409948045624,29.3128855108199,29.409948045624,722.214808643991,0.0,1.0
2024-12-31,30.312,30.34,30.312,30.33,442,29.4215955498004,29.4487730595456,29.4215955498004,29.4390668060652,455.376526990933,0.0,1.0
2025-01-02,30.3019,30.55,30.3019,30.55,343,29.4117922337852,29.6526043826341,29.4117922337852,29.6526043826341,353.38042705405,0.0,1.0
2025-01-03,30.5396,30.5396,30.33,30.34,5519,29.6425098790144,29.6425098790144,29.4390668060652,29.4487730595456,5686.02500557231,0.0,1.0
2025-01-06,30.3087,30.5797,30.3087,30.5797,513,29.4183924861519,29.6814319554709,29.4183924861519,29.6814319554709,528.525245127485,0.0,1.0
2025-01-07,30.2544,30.2544,30.2544,30.2544,252,29.3656875297533,29.3656875297533,29.3656875297533,29.3656875297533,259.626436202975,0.0,1.0
2025-01-08,30.3416,30.3416,30.34,30.34,411,29.4503260601024,29.4503260601024,29.4487730595456,29.4487730595456,423.438354283424,0.0,1.0
2025-01-10,29.9975,30.01,29.9975,30.01,217,29.1163338778417,29.1284666946922,29.1163338778417,29.1284666946922,223.567208952562,0.0,1.0
2025-01-13,30.1862,30.1862,30.1862,30.1862,323,29.299490881017,29.299490881017,29.299490881017,29.299490881017,332.775154339527,0.0,1.0
2025-01-14,30.4779,30.4779,30.4779,30.4779,56,29.5826222950403,29.5826222950403,29.5826222950403,29.5826222950403,57.6947636006612,0.0,1.0
2025-01-15,30.8225,30.8225,30.8225,30.8225,58,29.9170997899751,29.9170997899751,29.9170997899751,29.9170997899751,59.7552908721132,0.0,1.0
2025-01-16,30.9443,30.9443,30.82,30.82,165,30.0353219573664,30.0353219573664,29.914673226605,29.914673226605,169.993499894805,0.0,1.0
2025-01-17,31.2504,31.2504,31.2504,31.2504,91,30.3324303764015,30.3324303764015,30.3324303764015,30.3324303764015,93.7539908510745,0.0,1.0
2025-01-21,31.4666,31.4666,31.17,31.17,281,30.6238121058833,30.6238121058833,30.3351561128429,30.3351561128429,288.733308884863,0.084,1.0
2025-01-22,31.0982,31.4,31.0982,31.4,399,30.2652791731925,30.5589958916672,30.2652791731925,30.5589958916672,409.980748203062,0.0,1.0
2025-01-23,31.1932,31.1932,31.1932,31.1932,106,30.3577347340112,30.3577347340112,30.3577347340112,30.3577347340112,108.917191251941,0.0,1.0
2025-01-24,31.2824,31.3101,31.2824,31.31,669,30.4445456395379,30.4715037346398,30.4445456395379,30.4714064129968,687.411329693855,0.0,1.0
2025-01-27,31.3527,31.4,31.207,31.2889,2219,30.5129627545438,30.5589958916672,30.3711651207407,30.4508715463307,2280.06837158544,0.0,1.0
2025-01-28,31.1702,31.2196,31.14,31.2196,1132,30.3353507561288,30.3834276477545,30.3059596199527,30.3834276477545,1163.15340091696,0.0,1.0
2025-01-29,31.1436,31.34,31.11,31.32,8416,30.3094631990996,30.5006029058869,30.2767631270626,30.4811385772935,8647.61397713524,0.0,1.0
2025-01-30,31.3421,31.42,31.3421,31.42,325,30.5026466603892,30.5784602202606,30.5026466603892,30.5784602202606,333.944218461141,0.0,1.0
2025-01-31,31.2533,31.5,31.2525,31.4599,3749,30.4162250414345,30.6563175346343,30.4154464682907,30.6172915558045,3852.17500003327,0.0,1.0
2025-02-03,31.1868,31.1868,30.86,31.03,1181,30.3515061488613,30.3515061488613,30.0334590196449,30.1989058126889,1213.50191385418,0.0,1.0
2025-02-04,31.2055,31.23,31.03,31.03,6481,30.3697052960962,30.3935490986231,30.1989058126889,30.1989058126889,6659.36147645123,0.0,1.0
2025-02-05,31.2403,31.2403,31.1017,31.12,1647,30.4035732278487,30.4035732278487,30.2686854306963,30.2864952913593,1692.32654709384,0.0,1.0
2025-02-06,31.2139,31.22,31.2139,31.22,195,30.3778803141054,30.3838169343264,30.3778803141054,30.3838169343264,200.366531076684,0.0,1.0
2025-02-07,31.0664,31.289,31.0664,31.22,420,30.234330890729,30.4509688679737,30.234330890729,30.3838169343264,431.558682319012,0.0,1.0
2025-02-10,31.1624,31.1624,31.1299,31.1299,303,30.3277596679774,30.3277596679774,30.2961301340131,30.2961301340131,311.338763673001,0.0,1.0
2025-02-11,31.3178,31.3178,31.072,31.072,186,30.4789975011482,30.4789975011482,30.2397809027351,30.2397809027351,191.118845026991,0.0,1.0
2025-02-12,31.2358,31.2358,31.1,31.1,180,30.3991937539152,30.3991937539152,30.2670309627659,30.2670309627659,184.953720993863,0.0,1.0
2025-02-13,31.4857,31.4857,31.34,31.34,907,30.64240053969,30.64240053969,30.5006029058869,30.5006029058869,931.961249674628,0.0,1.0
2025-02-14,31.4475,31.67,31.4475,31.62,718,30.6052236720766,30.8217643276783,30.6052236720766,30.7731035061948,737.759842631072,0.0,1.0
2025-02-18,31.6692,31.6692,31.6334,31.6334,566,30.8209857545346,30.8209857545346,30.7861446063524,30.7861446063524,581.576700458479,0.0,1.0
2025-02-19,31.8634,31.8634,31.73,31.73,1028,31.0099843851767,31.0099843851767,30.8801573134586,30.8801573134586,1056.29125100939,0.0,1.0
2025-02-20,31.8922,31.95,31.84,31.95,810,31.0380130183512,31.0942649279862,30.9872111207224,31.0942649279862,832.291744472381,0.0,1.0
2025-02-21,31.7332,31.7332,31.7332,31.7332,216,30.8832716060335,30.8832716060335,30.8832716060335,30.8832716060335,221.944465192635,0.0,1.0
2025-02-24,31.7298,31.78,31.67,31.67,1107,30.958793200976,31.0077733842324,30.9004462894475,30.9004462894475,1134.56905028497,0.081,1.0
2025-02-25,31.7103,31.7103,31.7103,31.7103,162,30.9397670341732,30.9397670341732,30.9397670341732,30.9397670341732,166.034495163654,0.0,1.0
2025-02-26,31.5483,31.7201,31.5483,31.72,576,30.7817034945808,30.9493289026177,30.7817034945808,30.9492313325315,590.344871692991,0.0,1.0
2025-02-27,31.5189,31.55,31.5189,31.55,197,30.7530178892474,30.7833621860457,30.7530178892474,30.7833621860457,201.906145353332,0.0,1.0
2025-02-28,31.7447,31.7447,31.7447,31.7447,177,30.9733311438151,30.9733311438151,30.9733311438151,30.9733311438151,181.408059530658,0.0,1.0
2025-03-03,31.6913,32.08,31.6913,31.79,1484,30.9212287178013,31.3004836427368,30.9212287178013,31.0175303928492,1520.95796804236,0.0,1.0
2025-03-04,31.1572,31.2201,31.1572,31.2,1321,30.4001068875773,30.461478471777,30.4001068875773,30.4418668844572,1353.89856858757,0.0,1.0
2025-03-05,31.2013,31.28,31.01,31.18,9873,30.4431352955774,30.5199229533917,30.2564837207378,30.4223528672236,10118.8800663627,0.0,1.0
2025-03-06,30.8972,30.8972,30.8972,30.8972,89,30.1464246635401,30.1464246635401,30.1464246635401,30.1464246635401,91.2164819108962,0.0,1.0
2025-03-07,31.2773,31.2773,31.2773,31.2773,100,30.5172885610652,30.5172885610652,30.5172885610652,30.5172885610652,102.490429113366,0.0,1.0
2025-03-10,31.071,31.071,31.071,31.071,32,30.3160014733003,30.3160014733003,30.3160014733003,30.3160014733003,32.7969373162773,0.0,1.0
2025-03-11,30.7198,30.87,30.7198,30.86,455,29.9733353306779,30.1198856001024,29.9733353306779,30.1101285914856,466.331452465816,0.0,1.0
2025-03-12,30.4795,30.715,30.4711,30.65,8862,29.7388744136158,29.9686519665418,29.7306785263777,29.9052314105325,9082.70182802654,0.0,1.0
2025-03-13,30.2489,30.5668,30.21,30.41,4399,29.5138777949121,29.8240530988406,29.4759230313927,29.671063203729,4508.55397669699,0.0,1.0
2025-03-14,30.892,30.892,30.56,30.56,1429,30.1413510190594,30.1413510190594,29.8174183329812,29.8174183329812,1464.58823203,0.0,1.0
2025-03-17,31.2647,31.2647,31.26,31.26,292,30.504994730208,30.504994730208,30.5004089361581,30.5004089361581,299.27205301103,0.0,1.0
2025-03-18,31.1623,31.23,31.12,31.23,443,30.4050829619718,30.4711379103077,30.3638108155227,30.4711379103077,454.032600972214,0.0,1.0
2025-03-19,31.3115,31.37,31.15,31.21,4203,30.5506575305347,30.6077360309431,30.3930818413732,30.451623893074,4307.67273563479,0.0,1.0
2025-03-20,31.2699,31.27,31.24,31.24,1495,30.5100683746888,30.5101659447749,30.4808949189245,30.4808949189245,1532.23191524483,0.0,1.0
2025-03-21,31.0743,31.0743,31.02,31.02,667,30.3192212861439,30.3192212861439,30.2662407293546,30.2662407293546,683.611162186154,0.0,1.0
2025-03-24,31.32,31.33,31.23,31.29,6181,30.6365289633713,30.6463107414566,30.548492960603,30.6071836291152,6318.89207264481,0.07951,1.0
2025-03-25,31.0944,31.1701,31.0944,31.1701,358,30.4158520497654,30.4899001098716,30.4158520497654,30.4899001098716,365.986630319826,0.0,1.0
2025-03-26,31.2423,31.2423,31.2423,31.2423,206,30.560524547648,30.560524547648,30.560524547648,30.560524547648,210.595658787386,0.0,1.0
2025-03-27,31.2455,31.31,31.18,31.31,1796,30.5636547166353,30.6267471852859,30.4995840701761,30.6267471852859,1836.06700573857,0.0,1.0
2025-03-28,31.0022,31.23,31.0022,31.23,1633,30.3256640558183,30.548492960603,30.3256640558183,30.548492960603,1669.43063495049,0.0,1.0
2025-03-31,31.3752,31.39,31.07,31.07,5238,30.6905243784025,30.7050014099689,30.3919845112371,30.3919845112371,5354.85466372974,0.0,1.0
2025-04-01,31.2944,31.3,31.11,31.3,818,30.6114876114727,30.6169654072005,30.4311116235786,30.6169654072005,836.248781010106,0.0,1.0
2025-04-02,31.4616,31.4616,31.3799,31.38,578,30.7750389410601,30.7750389410601,30.6951218141026,30.6952196318835,590.894615432568,0.0,1.0
2025-04-03,30.2059,30.55,30.2059,30.55,490,29.5467410668805,29.883332050798,29.5467410668805,29.883332050798,500.931421387471,0.0,1.0
2025-04-04,28.4082,29.81,28.4082,29.81,5052,27.7882708204739,29.1594804724808,27.7882708204739,29.1594804724808,5164.70518540716,0.0,1.0
2025-04-07,28.1043,28.15,28.0799,28.15,2144,27.4910025844596,27.5357053103098,27.4671350459313,27.5357053103098,2191.830545826,0.0,1.0
2025-04-08,27.6398,28.79,27.6398,28.79,3843,27.0366389923943,28.1617391077733,27.0366389923943,28.1617391077733,3928.73357631031,0.0,1.0
2025-04-09,29.3901,29.3901,27.25,27.25,8926,28.7487436106762,28.7487436106762,26.6553452826267,26.6553452826267,9125.13034143789,0.0,1.0
2025-04-10,28.5172,29.05,28.13,29.05,100752,27.8948922016044,28.4160653379928,27.516141754139,28.4160653379928,102999.67870945,0.0,1.0
2025-04-11,28.9196,28.9196,28.36,28.36,6485,28.2885109517596,28.2885109517596,27.7411226501025,27.7411226501025,6629.6740157097,0.0,1.0
2025-04-14,29.3592,29.37,29.14,29.14,1379,28.7185179163924,28.7290822367246,28.5041013407611,28.5041013407611,1409.7641430476,0.0,1.0
2025-04-15,29.29,29.62,29.29,29.62,1770,28.6508280120417,28.9736266888588,28.6508280120417,28.9736266888588,1809.48697113433,0.0,1.0
2025-04-16,29.0203,29.36,29.0203,29.36,924,28.3870134570793,28.7193004586392,28.3870134570793,28.7193004586392,944.613537473517,0.0,1.0
2025-04-17,29.2915,29.5,29.02,29.02,1532,28.6522952787545,28.8562453518344,28.3867200037367,28.3867200037367,1566.17742360327,0.0,1.0
2025-04-21,28.6561,28.98,28.5269,28.98,887,28.1080078007504,28.4257127126771,27.9812789504233,28.4257127126771,904.296059691623,0.07897,1.0
2025-04-22,29.3102,29.3102,29.24,29.24,1764,28.7495971273674,28.7495971273674,28.6807398108584,28.6807398108584,1798.39712434727,0.0,1.0
2025-04-23,29.4553,29.4553,29.4553,29.4553,493,28.8919218656217,28.8919218656217,28.8919218656217,28.8919218656217,502.613255273924,0.0,1.0
2025-04-24,29.7173,29.75,29.7173,29.735,383,29.1489107107122,29.1809852726757,29.1489107107122,29.1662721708576,390.468309878119,0.0,1.0
2025-04-25,29.5921,29.72,29.5899,29.72,4903,29.0261053542033,29.1515590690394,29.0239474326033,29.1515590690394,4998.60606614209,0.0,1.0
2025-04-28,29.7231,29.7231,29.58,29.58,1810,29.1545997767485,29.1545997767485,29.0142367854033,29.0142367854033,1845.29410151279,0.0,1.0
2025-04-29,29.8648,29.935,29.7,29.7397,2419,29.2935895452574,29.3624468617663,29.1319415999485,29.1708822760939,2466.1692992041,0.0,1.0
2025-04-30,29.7937,29.7937,29.51,29.51,905,29.2238494426393,29.2238494426393,28.9455756435852,28.9455756435852,922.647050756393,0.0,1.0
2025-05-01,29.78,29.91,29.78,29.88,1844,29.210411476312,29.3379250254027,29.210411476312,29.3084988217664,1879.95708463513,0.0,1.0
2025-05-02,30.2151,30.2299,30.2151,30.2299,626,29.637189516384,29.6517064435113,29.637189516384,29.6517064435113,638.206689252489,0.0,1.0
2025-05-05,30.0558,30.0558,30.0558,30.0558,341,29.4809363750752,29.4809363750752,29.4809363750752,29.4809363750752,347.649330726994,0.0,1.0
2025-05-06,29.8332,29.8332,29.8332,29.8332,169,29.2625939440938,29.2625939440938,29.2625939440938,29.2625939440938,172.2954161081,0.0,1.0
2025-05-07,29.9316,29.9316,29.9316,29.9316,148,29.3591118920209,29.3591118920209,29.3591118920209,29.3591118920209,150.885926532537,0.0,1.0
2025-05-08,30.1075,30.31,30.1,30.1,934,29.5316475326751,29.7302744072202,29.524290981766,29.524290981766,952.212536360742,0.0,1.0
2025-05-09,30.1143,30.1143,30.1143,30.1143,192,29.538317472166,29.538317472166,29.538317472166,29.538317472166,195.743904690859,0.0,1.0
2025-05-12,30.6339,30.7099,30.6339,30.7099,625,30.0479793191469,30.1225257016923,30.0479793191469,30.1225257016923,637.187189748891,0.0,1.0
2025-05-13,30.6441,30.74,30.5201,30.5201,3329,30.0579842283833,30.152049992674,29.9363559200199,29.9363559200199,3393.91384747849,0.0,1.0
2025-05-14,30.4029,30.4029,30.35,30.35,2129,29.8213975511473,29.8213975511473,29.769509345402,29.769509345402,2170.51444316062,0.0,1.0
2025-05-15,30.7779,30.7779,30.7779,30.7779,139,30.1892250966012,30.1892250966012,30.1892250966012,30.1892250966012,141.710431000153,0.0,1.0
2025-05-16,31.039,31.039,30.71,30.71,1759,30.4453311555826,30.4453311555826,30.1226237890377,30.1226237890377,1793.29962682928,0.0,1.0
2025-05-19,30.92,30.93,30.79,30.79,11147,30.4060471737281,30.4158809535385,30.278208036193,30.278208036193,11335.4175250311,0.07895,1.0
2025-05-20,30.8542,31.0,30.8542,31.0,4757,30.3413409025757,30.4847174122112,30.3413409025757,30.4847174122112,4837.40747883493,0.0,1.0
2025-05-21,30.15,30.8,30.15,30.8,7532,29.648846128328,30.2880418160034,29.648846128328,30.2880418160034,7659.31325007036,0.0,1.0
2025-05-22,29.97,30.07,29.86,29.86,1093,29.471838091741,29.5701758898449,29.3636665138267,29.3636665138267,1111.47495782354,0.0,1.0
2025-05-23,30.0,30.03,29.9,29.9,2644,29.5013394311722,29.5308407706033,29.4030016330683,29.4030016330683,2688.6914807735,0.0,1.0
2025-05-27,30.47,30.47,30.32,30.32,6405,29.9635270822605,29.9635270822605,29.8160203851047,29.8160203851047,6513.26359090556,0.0,1.0
2025-05-28,30.11,30.11,30.11,30.11,506,29.6095110090865,29.6095110090865,29.6095110090865,29.6095110090865,514.552908196441,0.0,1.0
2025-05-29,30.3018,30.31,30.26,30.26,634,29.7981229058498,29.8061866052943,29.7570177062423,29.7570177062423,644.716489716489,0.0,1.0
2025-05-30,30.3647,30.3647,30.31,30.31,372,29.8599773808571,29.8599773808571,29.8061866052943,29.8061866052943,378.287908792641,0.0,1.0
2025-06-02,30.3251,30.36,30.19,30.36,1121,29.821035612808,29.8553555043462,29.6881812475696,29.8553555043462,1139.94824128105,0.0,1.0
2025-06-03,30.45,30.55,30.28,30.28,2909,29.9438595226397,30.0421973207437,29.7766852658631,29.7766852658631,2958.17077063923,0.0,1.0
2025-06-04,30.32,30.51,30.32,30.44,3092,29.8160203851047,30.0028622015021,29.8160203851047,29.9340257428294,3144.26401609367,0.0,1.0
2025-06-05,30.2714,30.2714,30.2,30.2,450,29.7682282152262,29.7682282152262,29.69801502738,29.69801502738,457.60634128142,0.0,1.0
2025-06-06,30.5943,30.5943,30.5943,30.5943,27,30.0857609653037,30.0857609653037,30.0857609653037,30.0857609653037,27.4563804768852,0.0,1.0
2025-06-09,30.6478,30.6478,30.6478,30.6478,65,30.1383716872893,30.1383716872893,30.1383716872893,30.1383716872893,66.0986937406496,0.0,1.0
2025-06-10,30.9059,30.9549,30.7549,30.7549,6125,30.3921815441955,30.4403670652664,30.2436914690586,30.2436914690586,6228.53075633044,0.0,1.0
2025-06-11,30.9108,30.9108,30.9108,30.9108,13,30.3970000963025,30.3970000963025,30.3970000963025,30.3970000963025,13.21973874813,0.0,1.0
2025-06-12,31.0507,31.0507,31.0507,31.0507,160,30.5345746758499,30.5345746758499,30.5345746758499,30.5345746758499,162.704476900061,0.0,1.0
2025-06-13,30.7216,30.85,30.7216,30.85,344,30.21094498229,30.3372107150554,30.21094498229,30.3372107150554,349.81462533513,0.0,1.0
2025-06-16,30.8479,30.8479,30.8479,30.8479,204,30.3351456212952,30.3351456212952,30.3351456212952,30.3351456212952,207.448208047577,0.0,1.0
2025-06-17,30.58,30.68,30.56,30.68,1275,30.0716986601748,30.1700364582787,30.052031100554,30.1700364582787,1296.55130029736,0.0,1.0
2025-06-18,30.61,30.74,30.61,30.72,1945,30.101199999606,30.2290391371411,30.101199999606,30.2093715775203,1977.87629731636,0.0,1.0
2025-06-20,30.7081,30.7081,30.6799,30.6799,307,30.1976693795459,30.1976693795459,30.1699381204806,30.1699381204806,312.189215051992,0.0,1.0
2025-06-23,30.83,30.83,30.7,30.8,1219,30.3959577156427,30.3959577156427,30.2677879296215,30.3663800727147,1236.40683907977,0.07974,1.0
2025-06-24,31.06,31.09,31.04,31.04,1225,30.6227196447571,30.652297287685,30.6030012161384,30.6030012161384,1242.49251671264,0.0,1.0
2025-06-25,30.69,30.8,30.69,30.8,590,30.2579287153121,30.3663800727147,30.2579287153121,30.3663800727147,598.42496723303,0.0,1.0
2025-06-26,30.89,30.89,30.8001,30.8001,288,30.4551130014986,30.4551130014986,30.3664786648578,30.3664786648578,292.112526378157,0.0,1.0
2025-06-27,31.02,31.13,30.9699,31.13,641,30.5832827875198,30.6917341449223,30.5338881238301,30.6917341449223,650.153227112494,0.0,1.0
2025-06-30,31.11,31.11,30.92,30.92,458,30.6720157163037,30.6720157163037,30.4846906444266,30.4846906444266,464.540059309707,0.0,1.0
2025-07-01,31.5379,31.5379,31.31,31.3101,5108,31.0938914965996,31.0938914965996,30.8692000024902,30.8692985946332,5180.94022479037,0.0,1.0
2025-07-02,31.7163,31.7163,31.5865,31.5865,565,31.2697798798779,31.2697798798779,31.1418072781429,31.1418072781429,573.067977096037,0.0,1.0
2025-07-03,31.8395,31.88,31.82,31.82,2281,31.3912454001688,31.4311752181216,31.3720199322656,31.3720199322656,2313.57178009922,0.0,1.0
2025-07-07,31.5465,31.71,31.5,31.71,569,31.1023704209056,31.2635685748631,31.0565250743673,31.2635685748631,577.125095517956,0.0,1.0
2025-07-08,31.6871,31.6871,31.6744,31.6744,390,31.2409909740947,31.2409909740947,31.2284697719219,31.2284697719219,395.569046137088,0.0,1.0
2025-07-09,31.7988,31.82,31.7988,31.82,9281,31.3511183979299,31.3720199322656,31.3511183979299,31.3720199322656,9413.52901845718,0.0,1.0
2025-07-10,31.9438,32.05,31.9438,32.0,711,31.494077005415,31.5987818613801,31.494077005415,31.5494857898334,721.152799496075,0.0,1.0
2025-07-11,31.7975,31.7975,31.7975,31.7975,270,31.3498367000696,31.3498367000696,31.3498367000696,31.3498367000696,273.855493479522,0.0,1.0
2025-07-14,31.7558,31.7558,31.7558,31.7558,274,31.3087237763998,31.3087237763998,31.3087237763998,31.3087237763998,277.912611901441,0.0,1.0
2025-07-15,31.3783,31.74,31.3783,31.7,729,30.9365384362228,31.293146217791,30.9365384362228,31.2537093605537,739.40983239471,0.0,1.0
2025-07-16,31.5,31.5,31.4,31.4,689,31.0565250743673,31.0565250743673,30.9579329312741,30.9579329312741,698.838648175521,0.0,1.0
2025-07-17,31.7906,31.7906,31.63,31.63,276,31.3430338421962,31.3430338421962,31.1846948603885,31.1846948603885,279.9411711124,0.0,1.0
2025-07-18,31.8569,32.0,31.8569,32.0,296,31.408400433067,31.5494857898334,31.408400433067,31.5494857898334,300.226763221995,0.0,1.0
2025-07-21,31.6969,31.99,31.6969,31.92,2350,31.3341999861751,31.623946113271,31.3341999861751,31.5547471064586,2377.20174866008,0.08474,1.0
2025-07-22,32.23,32.23,31.99,31.99,731,31.8611998509136,31.8611998509136,31.623946113271,31.623946113271,739.461480115113,0.0,1.0
2025-07-23,32.4527,32.4527,32.4527,32.4527,241,32.081351548301,32.081351548301,32.081351548301,32.081351548301,243.789626139183,0.0,1.0
2025-07-24,32.3,32.43,32.3,32.407,2173,31.930398857726,32.058911298949,31.930398857726,32.0361744824249,2198.15293610142,0.0,1.0
2025-07-25,32.4333,32.4333,32.27,32.3,1103,32.0621735378416,32.0621735378416,31.9007421405207,31.930398857726,1115.76745905194,0.0,1.0
2025-07-28,32.1411,32.195,32.1411,32.195,726,31.7733171122618,31.8266003475074,31.7733171122618,31.8266003475074,734.403604054135,0.0,1.0
2025-07-29,32.2435,32.2435,32.2,32.2,385,31.874545373656,31.874545373656,31.8315431337083,31.8315431337083,389.456456695374,0.0,1.0
2025-07-30,31.8938,32.1298,31.8938,32.1298,377,31.528846906766,31.7621464154478,31.528846906766,31.7621464154478,381.363854997808,0.0,1.0
2025-07-31,31.5977,31.5977,31.5977,31.5977,90,31.2361351079495,31.2361351079495,31.2361351079495,31.2361351079495,91.04176909762,0.0,1.0
2025-08-01,31.3912,31.3912,31.3394,31.3394,250,31.0319980378529,31.0319980378529,30.9807907728117,30.9807907728117,252.893803048944,0.0,1.0
2025-08-04,31.7084,31.7084,31.58,31.58,307,31.3455683944371,31.3455683944371,31.2186376447983,31.2186376447983,310.553590144104,0.0,1.0
2025-08-05,31.6672,31.6672,31.6672,31.6672,291,31.3048398361418,31.3048398361418,31.3048398361418,31.3048398361418,294.368386748972,0.0,1.0
2025-08-06,31.5087,31.6,31.5087,31.6,426,31.1481535135737,31.2384087896019,31.1481535135737,31.2384087896019,430.931040395402,0.0,1.0
2025-08-07,31.5521,31.63,31.5,31.5,1248,31.1910568977974,31.2680655068072,31.1395530655842,31.1395530655842,1262.44586482033,0.0,1.0
2025-08-08,31.6816,31.7084,31.6816,31.7084,266,31.3190750604003,31.3455683944371,31.3190750604003,31.3455683944371,269.079006444078,0.0,1.0
2025-08-11,31.5663,31.5663,31.5663,31.5663,216,31.2050944106079,31.2050944106079,31.2050944106079,31.2050944106079,218.500245834288,0.0,1.0
2025-08-12,31.9,31.9,31.8799,31.88,1277,31.5349759616551,31.5349759616551,31.5151059611275,31.5152048168515,1291.78154597401,0.0,1.0
2025-08-13,32.2397,32.2397,31.9,31.9,446,31.8707888561433,31.8707888561433,31.5349759616551,31.5349759616551,451.162544639317,0.0,1.0
2025-08-14,32.1515,32.1515,32.1515,32.1515,343,31.7835981075596,31.7835981075596,31.7835981075596,31.7835981075596,346.970297783153,0.0,1.0
2025-08-15,32.0581,32.2,32.0581,32.2,376,31.6912668613271,31.8315431337083,31.6912668613271,31.8315431337083,380.352279785613,0.0,1.0
2025-08-18,31.9127,31.9127,31.9127,31.9127,199,31.635017954361,31.635017954361,31.635017954361,31.635017954361,200.746758201999,0.0885,1.0
2025-08-19,32.07,32.07,32.0499,32.0499,905,31.7909492395303,31.7909492395303,31.7710241357038,31.7710241357038,912.94379986336,0.0,1.0
2025-08-20,32.1902,32.1902,32.15,32.15,544,31.9101033430099,31.9101033430099,31.870253135357,31.870253135357,548.775057597424,0.0,1.0
2025-08-21,32.1046,32.18,32.1046,32.18,1301,31.8252481744753,31.899992096292,31.8252481744753,31.899992096292,1312.41976090855,0.0,1.0
2025-08-22,32.718,32.7221,32.718,32.7221,873,32.4333107957266,32.4373751203877,32.4333107957266,32.4373751203877,880.662914122336,0.0,1.0
2025-08-25,32.47,32.5,32.47,32.5,1138,32.1874687186638,32.2172076795988,32.1874687186638,32.2172076795988,1147.9889991652,0.0,1.0
2025-08-26,32.44,32.44,32.38,32.38,564,32.1577297577288,32.1577297577288,32.0982518358588,32.0982518358588,568.950611185564,0.0,1.0
2025-08-27,32.5805,32.5805,32.5805,32.5805,166,32.2970072247744,32.2970072247744,32.2970072247744,32.2970072247744,167.457094781567,0.0,1.0
2025-08-28,32.4691,32.64,32.38,32.64,1356,32.1865765498357,32.3559894972955,32.0982518358588,32.3559894972955,1367.90253327593,0.0,1.0
2025-08-29,32.5611,32.5611,32.5611,32.5611,94,32.2777760300365,32.2777760300365,32.2777760300365,32.2777760300365,94.8251018642606,0.0,1.0
2025-09-02,32.3211,32.3211,32.2826,32.2826,336,32.0398643425563,32.0398643425563,32.0016993426897,32.0016993426897,338.949300280762,0.0,1.0
2025-09-03,32.1795,32.23,32.08,32.23,773,31.8994964469431,31.9495570311837,31.8008622265086,31.9495570311837,779.785146181633,0.0,1.0
2025-09-04,32.309,32.309,32.17,32.175,570,32.0278696283125,32.0278696283125,31.8900791093136,31.8950356028028,575.003277262007,0.0,1.0
2025-09-05,32.28,32.28,32.28,32.28,614,31.9991219660754,31.9991219660754,31.9991219660754,31.9991219660754,619.389495155915,0.0,1.0
2025-09-08,32.081,32.23,31.94,32.23,3183,31.8018535252064,31.9495570311837,31.6620804088119,31.9495570311837,3210.93935355258,0.0,1.0
2025-09-09,32.1654,32.1654,32.12,32.142,737,31.8855191353036,31.8855191353036,31.840514174422,31.8623227457743,743.469149722981,0.0,1.0
2025-09-10,32.2901,32.2901,32.18,32.18,710,32.0091340829235,32.0091340829235,31.899992096292,31.899992096292,716.23215237899,0.0,1.0
2025-09-11,32.6032,32.6032,32.5101,32.55,493,32.3195097052153,32.3195097052153,32.2272197964469,32.2667726144905,497.327395947665,0.0,1.0
2025-09-12,32.4643,32.5755,32.4643,32.5755,314,32.1818183160861,32.2920507312853,32.1818183160861,32.2920507312853,316.756191333807,0.0,1.0
2025-09-15,32.2899,32.48,32.2899,32.4655,1619,32.0089358231839,32.1973817056421,32.0089358231839,32.1830078745235,1633.21106295998,0.0,1.0
2025-09-16,32.1917,32.375,32.1917,32.375,558,31.9115902910566,32.0932953423696,31.9115902910566,32.0932953423696,562.897945109123,0.0,1.0
2025-09-17,32.2446,32.49,32.2446,32.31,6570,31.964029992172,32.2072946926205,31.964029992172,32.0288609270104,6627.66935370419,0.0,1.0
2025-09-18,32.4003,32.4003,32.2799,32.2799,124,32.1183751994248,32.1183751994248,31.9990228362056,31.9990228362056,125.088432246472,0.0,1.0
2025-09-19,32.4047,32.4047,32.37,32.37,238,32.1227369136952,32.1227369136952,32.0883388488804,32.0883388488804,240.089087698873,0.0,1.0
2025-09-22,32.3091,32.3137,32.27,32.27,563,32.1142216578809,32.1187939121258,32.0753574967986,32.0753574967986,566.416446077438,0.08701,1.0
2025-09-23,32.4558,32.54,32.4558,32.49,697,32.2600368095629,32.3437289416122,32.2600368095629,32.294030525906,701.229596653598,0.0,1.0
2025-09-24,32.46,32.5208,32.44,32.5208,525,32.2642114764822,32.324644749981,32.2443321101997,32.324644749981,528.185851137932,0.0,1.0
2025-09-25,32.2355,32.2355,32.2355,32.2355,53,32.0410655899613,32.0410655899613,32.0410655899613,32.0410655899613,53.321619257734,0.0,1.0
2025-09-26,32.5434,32.5434,32.5434,32.5434,192,32.3471084338802,32.3471084338802,32.3471084338802,32.3471084338802,193.165111273301,0.0,1.0
2025-09-29,32.5661,32.5661,32.46,32.46,448,32.3696715146109,32.3696715146109,32.2642114764822,32.2642114764822,450.718592971035,0.0,1.0
2025-09-30,32.7287,32.7287,32.47,32.6348,7076,32.5312907624875,32.5312907624875,32.2741511596235,32.4379571377912,7118.93920505144,0.0,1.0
2025-10-01,32.9474,32.95,32.9474,32.95,25469,32.7486716327865,32.7512559504033,32.7486716327865,32.7512559504033,25623.553224061,0.0,1.0
2025-10-02,32.805,32.8812,32.805,32.8812,376,32.6071305448552,32.6828709303915,32.6071305448552,32.6828709303915,378.281676243547,0.0,1.0
2025-10-03,32.9949,32.9949,32.9949,32.9949,326,32.7958851277075,32.7958851277075,32.7958851277075,32.7958851277075,327.978261849458,0.0,1.0
2025-10-06,32.9454,33.03,32.91,33.03,3419,32.7466836961583,32.8307734155332,32.7114972178383,32.8307734155332,3439.74747626779,0.0,1.0
2025-10-07,32.8776,32.8776,32.8776,32.8776,262,32.6792926444606,32.6792926444606,32.6792926444606,32.6792926444606,263.589891425025,0.0,1.0
2025-10-08,32.813,32.821,32.813,32.821,276,32.6150822913682,32.6230340378812,32.6150822913682,32.6230340378812,277.67484745537,0.0,1.0
2025-10-09,32.6115,32.66,32.6115,32.66,643,32.4147976760721,32.4630051393071,32.4147976760721,32.4630051393071,646.901909107981,0.0,1.0
2025-10-10,32.005,32.0576,32.005,32.0576,549,31.8119558935556,31.8642386268785,31.8119558935556,31.8642386268785,552.331490047094,0.0,1.0
2025-10-13,32.2758,32.2758,32.1575,32.1575,1827,32.0811225130205,32.0811225130205,31.9635360614596,31.9635360614596,1838.08676196,0.0,1.0
2025-10-14,32.57,32.57,32.05,32.06,1912,32.3735479910359,32.3735479910359,31.8566844676912,31.8666241508324,1923.60256642996,0.0,1.0
2025-10-15,32.7186,32.72,32.69,32.72,658,32.5212516825149,32.5226432381546,32.4928241887309,32.5226432381546,661.992933426207,0.0,1.0
2025-10-16,32.336,32.7644,32.336,32.74,2332,32.1409594055308,32.5667754313017,32.1409594055308,32.5425226044371,2346.1512473403,0.0,1.0
2025-10-17,32.4654,32.4654,32.358,32.358,290,32.2695789053785,32.2695789053785,32.1628267084415,32.1628267084415,291.759803485715,0.0,1.0
2025-10-20,32.6369,32.6369,32.55,32.55,703,32.5384373946661,32.5384373946661,32.4517995641859,32.4517995641859,705.127305952347,0.09899,1.0
2025-10-21,32.646,32.646,32.646,32.646,60,32.5475099407808,32.5475099407808,32.5475099407808,32.5475099407808,60.1815623856911,0.0,1.0
2025-10-22,32.6326,32.6326,32.6326,32.6326,129,32.5341503673811,32.5341503673811,32.5341503673811,32.5341503673811,129.390359129236,0.0,1.0
2025-10-23,32.66,32.66,32.66,32.66,386,32.5614677040342,32.5614677040342,32.5614677040342,32.5614677040342,387.168051347946,0.0,1.0
2025-10-24,32.7145,32.7145,32.7145,32.7145,222,32.6158032824136,32.6158032824136,32.6158032824136,32.6158032824136,222.671780827057,0.0,1.0
2025-10-27,32.8022,32.8022,32.74,32.75,1639,32.7032386993653,32.7032386993653,32.6412263511966,32.6511961820919,1643.95967916913,0.0,1.0
2025-10-28,32.4769,32.58,32.4769,32.51,550,32.3789201003413,32.4817090568718,32.3789201003413,32.4119202406048,551.664321868836,0.0,1.0
2025-10-29,31.8874,32.2201,31.83,32.2,1040,31.7911985690637,32.1228948429502,31.7339717397247,32.1028554828506,1043.14708135198,0.0,1.0
2025-10-30,31.8423,31.8423,31.8423,31.8423,124,31.7462346317259,31.7462346317259,31.7462346317259,31.7462346317259,124.375228930428,0.0,1.0
2025-10-31,31.9364,31.97,31.9364,31.97,318,31.8400507404506,31.8735493722588,31.8400507404506,31.8735493722588,318.962280644163,0.0,1.0
2025-11-03,31.7827,31.7827,31.7827,31.7827,74,31.6868144395899,31.6868144395899,31.6868144395899,31.6868144395899,74.2239269423525,0.0,1.0
2025-11-04,31.6658,31.73,31.65,31.7,690,31.5702671164239,31.6342734307717,31.5545147836094,31.6043639380859,692.087967435449,0.0,1.0
2025-11-05,31.8275,31.8275,31.78,31.78,952,31.7314792820009,31.7314792820009,31.6841225852482,31.6841225852482,954.880789852965,0.0,1.0
2025-11-06,31.7145,31.7145,31.7145,31.7145,127,31.618820192884,31.618820192884,31.618820192884,31.618820192884,127.384307049713,0.0,1.0
2025-11-07,32.0,32.0,31.8,31.8,512,31.9034588649447,31.9034588649447,31.7040622470388,31.7040622470388,513.549332357898,0.0,1.0
2025-11-10,32.0298,32.0298,32.0298,32.0298,163,31.9331689610127,31.9331689610127,31.9331689610127,31.9331689610127,163.493244481127,0.0,1.0
2025-11-11,32.4058,32.4058,32.329,32.329,627,32.3080346026758,32.3080346026758,32.2314663013999,32.2314663013999,628.897326930472,0.0,1.0
2025-11-12,32.4222,32.4222,32.4222,32.4222,72,32.3243851253441,32.3243851253441,32.3243851253441,32.3243851253441,72.2178748628292,0.0,1.0
2025-11-13,32.2205,32.42,32.2205,32.42,1316,32.123293636186,32.3221917625471,32.123293636186,32.3221917625471,1319.98226832616,0.0,1.0
2025-11-14,32.1718,32.1718,32.1718,32.1718,115,32.0747405597259,32.0747405597259,32.0747405597259,32.0747405597259,115.347994572575,0.0,1.0
2025-11-17,31.7573,32.13,31.72,32.13,775,31.6614910691159,32.0330666665836,31.6243035998764,32.0330666665836,777.345180815177,0.0,1.0
2025-11-18,31.881,31.96,31.79,31.79,1106,31.7848178772907,31.8635795413635,31.6940924161435,31.6940924161435,1109.34679997624,0.0,1.0
2025-11-19,31.6407,31.6407,31.54,31.54,193,31.5452428408767,31.5452428408767,31.4448466437611,31.4448466437611,193.584025673973,0.0,1.0
2025-11-20,31.4658,31.56,31.4658,31.56,427,31.370870498518,31.4647863055517,31.370870498518,31.4647863055517,428.292118978169,0.0,1.0
2025-11-21,32.0414,32.0414,31.83,31.83,437,31.9447339648512,31.9447339648512,31.7339717397247,31.7339717397247,438.322379375784,0.0,1.0
2025-11-24,31.9857,31.9857,31.9857,31.9857,66,31.9857,31.9857,31.9857,31.9857,66,0.09679,1.0
2025-11-25,32.3305,32.3305,32.27,32.27,398,32.3305,32.3305,32.27,32.27,398,0.0,1.0
2025-11-26,32.524,32.524,32.524,32.524,85,32.524,32.524,32.524,32.524,85,0.0,1.0