date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-14,25.0013,25.17,24.871,25.05,1153,23.6737227035338,23.8334646777546,23.5503416766164,23.7198367174316,1217.65804478638,0.0,1.0
2023-06-15,25.3435,25.3435,25.2671,25.2671,222,23.9977517703883,23.9977517703883,23.9254086356493,23.9254086356493,234.449337330943,0.0,1.0
2023-06-16,25.2642,25.3793,25.2642,25.375,880,23.9226626266082,24.0316507785514,23.9226626266082,24.0275791099731,929.348724555088,0.0,1.0
2023-06-20,25.1492,25.1492,25.1492,25.1492,2,23.813769164632,23.813769164632,23.813769164632,23.813769164632,2.11215619217065,0.0,1.0
2023-06-21,25.0036,25.0036,25.0036,25.0036,2,23.6759005727734,23.6759005727734,23.6759005727734,23.6759005727734,2.11215619217065,0.0,1.0
2023-06-22,25.0858,25.11,25.04,25.04,659,23.7537357255946,23.7766506975931,23.710367720738,23.710367720738,695.955465320232,0.0,1.0
2023-06-23,24.9212,24.9212,24.9212,24.9212,659,23.5978760400182,23.5978760400182,23.5978760400182,23.5978760400182,695.955465320231,0.0,1.0
2023-06-26,24.797,24.797,24.797,24.797,0,23.4802711010839,23.4802711010839,23.4802711010839,23.4802711010839,0,0.0,1.0
2023-06-27,25.0795,25.0795,24.8728,24.8728,103,23.7477702576777,23.7477702576777,23.5520460960213,23.5520460960213,108.776043896789,0.0,1.0
2023-06-28,25.0543,25.07,25.0543,25.07,124,23.7239083860098,23.7387747108188,23.7239083860098,23.7387747108188,130.953683914581,0.0,1.0
2023-06-29,25.1647,25.1647,25.1647,25.1647,124,23.828446109507,23.828446109507,23.828446109507,23.828446109507,130.953683914581,0.0,1.0
2023-06-30,25.5148,25.5148,25.48,25.48,169,24.1599556837495,24.1599556837495,24.1270035752558,24.1270035752558,178.47719823842,0.0,1.0
2023-07-03,25.5261,25.5261,25.5261,25.5261,23,24.1706556500132,24.1706556500132,24.1706556500132,24.1706556500132,24.2897962099625,0.0,1.0
2023-07-05,25.4852,25.4852,25.4852,25.4852,4,24.1319274535364,24.1319274535364,24.1319274535364,24.1319274535364,4.22431238434132,0.0,1.0
2023-07-06,25.2739,25.2739,25.2739,25.2739,1,23.931847553401,23.931847553401,23.931847553401,23.931847553401,1.05607809608533,0.0,1.0
2023-07-07,25.2083,25.3889,25.2083,25.3889,850,23.8697309350911,24.0407410153772,23.8697309350911,24.0407410153772,897.666381672527,0.0,1.0
2023-07-10,25.2447,25.2447,25.2447,25.2447,0,23.9041980830557,23.9041980830557,23.9041980830557,23.9041980830557,0,0.0,1.0
2023-07-11,25.4407,25.4407,25.2687,25.28,202,24.08979041825,24.08979041825,23.9269236751203,23.9376236413841,213.327775409236,0.0,1.0
2023-07-12,25.6295,25.6295,25.6295,25.6295,202,24.2685650758249,24.2685650758249,24.2685650758249,24.2685650758249,213.327775409236,0.0,1.0
2023-07-13,25.8778,25.8778,25.839,25.839,5600,24.5036802637266,24.5036802637266,24.4669405565555,24.4669405565555,5914.03733807783,0.0,1.0
2023-07-14,25.8311,25.8311,25.8311,25.8311,5600,24.4594600491676,24.4594600491676,24.4594600491676,24.4594600491676,5914.03733807782,0.0,1.0
2023-07-17,25.9557,25.9557,25.9557,25.9557,0,24.5774437479696,24.5774437479696,24.5774437479696,24.5774437479696,0,0.0,1.0
2023-07-18,26.1455,26.1455,26.135,26.135,100,24.7571653052139,24.7571653052139,24.7472228586856,24.7472228586856,105.607809608533,0.0,1.0
2023-07-19,26.1951,26.1951,26.1951,26.1951,100,24.8041315288141,24.8041315288141,24.8041315288141,24.8041315288141,105.607809608533,0.0,1.0
2023-07-20,25.998,25.998,25.998,25.998,0,24.6174976039835,24.6174976039835,24.6174976039835,24.6174976039835,0,0.0,1.0
2023-07-21,26.0105,26.0105,26.0105,26.0105,0,24.6293338498505,24.6293338498505,24.6293338498505,24.6293338498505,0,0.0,1.0
2023-07-24,26.086,26.13,26.086,26.13,100,24.7008247748871,24.7424883603388,24.7008247748871,24.7424883603388,105.607809608533,0.0,1.0
2023-07-25,26.1917,26.2,26.1744,26.2,1790,24.8009120699383,24.8087713371939,24.7845307056584,24.8087713371939,1890.37979199273,0.0,1.0
2023-07-26,26.1431,26.19,26.13,26.14,137598,24.7548927460074,24.7993023405003,24.7424883603388,24.7519573570324,145314.233865149,0.0,1.0
2023-07-27,26.0006,26.34,26.0,26.33,200675,24.6199595431238,24.9413372909041,24.6193914033222,24.9318682942105,211928.471931923,0.0,1.0
2023-07-28,26.2721,26.2754,26.269,26.2754,165005,24.8770428033547,24.8801675722636,24.8741074143797,24.8801675722636,174258.166244559,0.0,1.0
2023-07-31,26.291,26.291,26.25,26.25,357775,24.8949392071056,24.8949392071056,24.8561163206619,24.8561163206619,377838.340826927,0.0,1.0
2023-08-01,26.2654,26.28,26.2299,26.28,222414,24.87069857557,24.8845233107426,24.8370836373077,24.8845233107426,234886.553662722,0.0,1.0
2023-08-02,25.882,25.93,25.855,25.9053,1164298,24.5076572423379,24.5531084264671,24.4820909512652,24.529720004634,1229589.61511596,0.0,1.0
2023-08-03,25.855,26.28,25.7441,25.79,284771,24.4820909512652,24.8845233107426,24.3770797779334,24.4205424727569,300740.415500315,0.0,1.0
2023-08-04,25.6625,25.97,25.6625,25.97,104257,24.2998127649137,24.5909844132415,24.2998127649137,24.5909844132415,110103.534063568,0.0,1.0
2023-08-07,25.88,25.88,25.81,25.81,124115,24.5057634429992,24.5057634429992,24.4394804661441,24.4394804661441,131075.13289563,0.0,1.0
2023-08-08,25.785,25.785,25.62,25.645,75707,24.4158079744101,24.4158079744101,24.259569528966,24.2832420206999,79952.504420332,0.0,1.0
2023-08-09,25.56,25.755,25.56,25.735,318763,24.2027555488045,24.3874009843294,24.2027555488045,24.3684629909422,336638.622142447,0.0,1.0
2023-08-10,25.6102,25.9,25.58,25.815,229757,24.2502899122063,24.5247014363864,24.2216935421916,24.4442149644909,242641.335122276,0.0,1.0
2023-08-11,25.5647,25.65,25.54,25.55,551682,24.2072059772504,24.2879765190467,24.1838175554173,24.1932865521109,582619.276204547,0.0,1.0
2023-08-14,25.6962,25.7,25.6301,25.67,183950,24.3317232837711,24.3353215025147,24.2691332156265,24.3069145124339,194265.565774896,0.0,1.0
2023-08-15,25.5,25.5645,25.42,25.53,89430,24.1459415686429,24.2070165973166,24.0701895950943,24.1743485587237,94445.064132911,0.0,1.0
2023-08-16,25.2763,25.48,25.2763,25.48,86775,23.9341201126074,24.1270035752558,23.9341201126074,24.1270035752558,91641.1767878044,0.0,1.0
2023-08-17,25.08,25.32,25.037,25.315,49333,23.7482437075124,23.9754996281584,23.7075270217299,23.9707651298116,52099.5007141773,0.0,1.0
2023-08-18,25.05,25.1,25.01,25.01,68981,23.7198367174316,23.7671817008995,23.6819607306573,23.6819607306573,72849.3231460619,0.0,1.0
2023-08-21,25.242,25.2527,25.043,25.043,18297,23.9016414539484,23.9117732804106,23.7132084197461,23.7132084197461,19323.0609240733,0.0,1.0
2023-08-22,25.1936,25.25,25.15,25.24,17079,23.8558115099515,23.9092166513033,23.8145266843675,23.8997476546097,18036.7578030413,0.0,1.0
2023-08-23,25.44,25.459,25.12,25.12,8544,24.0891275884814,24.1071186821992,23.7861196942867,23.7861196942867,9023.13125295305,0.0,1.0
2023-08-24,25.13,25.535,25.13,25.47,15516,23.7955886909803,24.1790830570705,23.7955886909803,24.1175345785622,16386.1077388599,0.0,1.0
2023-08-25,25.2666,25.3384,25.12,25.2111,10560,23.9249351858147,23.9929225820746,23.7861196942867,23.8723822541653,11152.184694661,0.0,1.0
2023-08-28,25.411,25.42,25.34,25.42,34322,24.06166749807,24.0701895950943,23.9944376215456,24.0701895950943,36246.7124138407,0.0,1.0
2023-08-29,25.7597,25.79,25.59,25.62,29314,24.3918514127754,24.4205424727569,24.2311625388852,24.259569528966,30957.8733086452,0.0,1.0
2023-08-30,25.85,25.9,25.82,25.83,18914,24.4773564529184,24.5247014363864,24.4489494628377,24.4584184595313,19974.6611093579,0.0,1.0
2023-08-31,25.8655,25.94,25.71,25.71,71052,24.4920333977935,24.5625774231607,24.3447904992082,24.3447904992082,75036.4608830547,0.0,1.0
2023-09-01,25.8946,25.93,25.84,25.93,19315,24.5195881781718,24.5531084264671,24.4678874562249,24.5531084264671,20398.1484258881,0.0,1.0
2023-09-05,25.8343,25.9,25.82,25.84,10430,24.4624901281095,24.5247014363864,24.4489494628377,24.4678874562249,11014.89454217,0.0,1.0
2023-09-06,25.67,25.765,25.56,25.7368,21630,24.3069145124339,24.396869981023,24.2027555488045,24.3701674103471,22842.9692183256,0.0,1.0
2023-09-07,25.6016,25.61,25.56,25.5899,12972,24.2421465750498,24.2501005322724,24.2027555488045,24.2310678489183,13699.4450624188,0.0,1.0
2023-09-08,25.6292,25.6292,25.59,25.6,12268,24.2682810059241,24.2682810059241,24.2311625388852,24.2406315355788,12955.9660827748,0.0,1.0
2023-09-11,25.8074,25.8499,25.73,25.75,18348,24.4370185270038,24.4772617629515,24.3637284925954,24.3826664859826,19376.9209069736,0.0,1.0
2023-09-12,25.6943,25.78,25.68,25.775,76807,24.3299241743993,24.4110734760633,24.3163835091275,24.4063389777165,81114.1903260258,0.0,1.0
2023-09-13,25.7272,25.78,25.69,25.78,12687,24.3610771735212,24.4110734760633,24.3258525058211,24.4110734760633,13398.4628050346,0.0,1.0
2023-09-14,25.9101,25.94,25.8089,25.8089,26339,24.5342651230469,24.5625774231607,24.4384388765078,24.4384388765078,27816.0409727914,0.0,1.0
2023-09-15,25.6477,25.82,25.61,25.71,29980,24.2857986498072,24.4489494628377,24.2501005322724,24.3447904992082,31661.2213206381,0.0,1.0
2023-09-18,25.6382,25.7003,25.6,25.62,35286,24.2768031029483,24.3356055724155,24.2406315355788,24.259569528966,37264.7716984669,0.0,1.0
2023-09-19,25.5949,25.63,25.56,25.63,12445,24.2358023472651,24.2690385256596,24.2027555488045,24.2690385256596,13142.8919057819,0.0,1.0
2023-09-20,25.39,25.6452,25.39,25.645,33153,24.0417826050135,24.2834314006338,24.0417826050135,24.2832420206999,35012.1571195169,0.0,1.0
2023-09-21,24.9601,25.1622,24.9601,25.1622,23503,23.6347104371563,23.8260788603336,23.6347104371563,23.8260788603336,24821.0034922934,0.0,1.0
2023-09-22,24.92,25.1,24.92,25.01,25105,23.596739760415,23.7671817008995,23.596739760415,23.6819607306573,26512.8406022221,0.0,1.0
2023-09-25,24.9902,24.9902,24.92,24.92,13961,23.663212117204,23.663212117204,23.596739760415,23.596739760415,14743.9062994472,0.0,1.0
2023-09-26,24.6477,24.77,24.63,24.7478,16045,23.3388989804487,23.4547048100112,23.322138856301,23.4336836373515,16944.773051689,0.0,1.0
2023-09-27,24.54,24.63,24.54,24.5801,16037,23.3103981431417,23.3958886008794,23.3103981431417,23.3484888915337,16882.936858622,0.07760089,1.0
2023-09-28,24.7,24.7999,24.6696,24.6696,16550,23.4623811791198,23.5572755872086,23.4335044022839,23.4335044022839,17422.9971322687,0.0,1.0
2023-09-29,24.6618,24.7601,24.625,24.7601,25716,23.42609522928,23.519469807009,23.391139131005,23.519469807009,27072.4951210528,0.0,1.0
2023-10-02,24.6729,24.72,24.5382,24.72,47812,23.436639052401,23.481379058617,23.3086883339869,23.481379058617,50334.0386035065,0.0,1.0
2023-10-03,24.3209,24.59,24.2907,24.59,32418,23.1022763732492,23.3578928418848,23.0735895752083,23.3578928418848,34128.019397818,0.0,1.0
2023-10-04,24.5493,24.5493,24.32,24.44,30098,23.3192321571079,23.3192321571079,23.1014214686718,23.2154087456554,31685.6415520861,0.0,1.0
2023-10-05,24.52,24.5382,24.3454,24.525,12116,23.2914002636444,23.3086883339869,23.1255487756333,23.2961497335187,12755.1077495207,0.0,1.0
2023-10-06,24.83,24.85,24.31,24.37,17702,23.585867395852,23.6048652753492,23.0919225289231,23.1489161674149,18635.7640625632,0.0,1.0
2023-10-09,24.97,24.97,24.76,24.76,43725,23.7188525523328,23.7188525523328,23.5193748176116,23.5193748176116,46031.4531485469,0.0,1.0
2023-10-10,25.05,25.22,24.98,24.98,24470,23.7948440703219,23.9563260460486,23.7283514920815,23.7283514920815,25760.7697780432,0.0,1.0
2023-10-11,25.15,25.16,25.06,25.06,28236,23.8898334678082,23.8993324075568,23.8043430100705,23.8043430100705,29725.4227810719,0.0,1.0
2023-10-12,25.02,25.18,24.9427,25.18,18427,23.766347251076,23.9183302870541,23.6929204468191,23.9183302870541,19399.0071393544,0.0,1.0
2023-10-13,24.88,25.1954,24.88,25.1954,19086,23.6333620945951,23.932958654267,23.6333620945951,23.932958654267,20092.7687774309,0.0,1.0
2023-10-16,25.15,25.215,25.15,25.215,22880,23.8898334678082,23.9515765761743,23.8898334678082,23.9515765761743,24086.8987544597,0.0,1.0
2023-10-17,25.1406,25.2697,25.01,25.01,33757,23.8809044644445,24.0035357765993,23.7568483113273,23.7568483113273,35537.650404471,0.0,1.0
2023-10-18,24.8459,25.06,24.8459,25.06,30773,23.6009707100523,23.8043430100705,23.6009707100523,23.8043430100705,32396.2471753055,0.0,1.0
2023-10-19,24.71,24.895,24.668,24.895,25472,23.4718801188684,23.6476105042181,23.4319845719242,23.6476105042181,26815.6243476223,0.0,1.0
2023-10-20,24.3726,24.63,24.3726,24.63,29324,23.1513858917496,23.3958886008794,23.1513858917496,23.3958886008794,30870.8137707945,0.0,1.0
2023-10-23,24.37,24.54,24.37,24.42,22135,23.1489161674149,23.3103981431417,23.1489161674149,23.1964108661581,23302.6006962398,0.0,1.0
2023-10-24,24.55,24.57,24.4,24.4114,31789,23.3198970828903,23.3388949623876,23.1774129866608,23.1882417779743,33465.8402318847,0.0,1.0
2023-10-25,24.19,24.38,24.14,24.3536,42457,22.9779352519396,23.1584151071636,22.9304405531964,23.1333379062272,44696.5673259658,0.0,1.0
2023-10-26,23.91,24.0367,23.91,24.01,19678,22.7119649389779,22.832316505593,22.7119649389779,22.8069543364642,20715.9962277211,0.0,1.0
2023-10-27,23.7547,23.89,23.7101,23.89,29170,22.5644464046816,22.6929670594806,22.5220811334027,22.6929670594806,30708.6904137934,0.0,1.0
2023-10-30,24.0776,24.1,24.0,24.0,18789,22.8711671691649,22.8924447942019,22.7974553967156,22.7974553967156,19780.1023032144,0.0,1.0
2023-10-31,24.2165,24.2165,24.05,24.09,19723,23.0031074422734,23.0031074422734,22.8449500954587,22.8829458544533,20763.3699359358,0.0,1.0
2023-11-01,24.4714,24.4714,24.28,24.28,26078,23.2452354164661,23.2452354164661,23.0634257096773,23.0634257096773,27453.5902849126,0.0,1.0
2023-11-02,24.8802,24.8802,24.7,24.7,41752,23.6335520733901,23.6335520733901,23.4623811791198,23.4623811791198,43954.3792306033,0.0,1.0
2023-11-03,25.0966,25.13,25.04,25.04,31476,23.8391091295505,23.8708355883109,23.7853451305732,23.7853451305732,33136.3297725251,0.0,1.0
2023-11-06,25.17,25.17,25.0668,25.11,19582,23.9088313473055,23.9088313473055,23.8108022890996,23.8518377088137,20614.9323168632,0.0,1.0
2023-11-07,25.1905,25.21,25.171,25.2,15685,23.9283041737901,23.9468271063,23.9097812412803,23.9373281665513,16512.3691854765,0.0,1.0
2023-11-08,25.2437,25.2899,25.18,25.2562,43128,23.9788385332529,24.0227236348915,23.9183302870541,23.9907122079387,45402.9619528994,0.0,1.0
2023-11-09,25.0486,25.23,25.0301,25.23,17546,23.7935142187571,23.9658249857972,23.7759411802221,23.9658249857972,18471.5352074192,0.0,1.0
2023-11-10,25.45,25.45,25.101,25.101,8729,24.1748016602671,24.1748016602671,23.8432886630399,23.8432886630399,9189.44664456641,0.0,1.0
2023-11-13,25.365,25.42,25.32,25.32,20774,24.0940606724038,24.1463048410212,24.0513154435349,24.0513154435349,21869.8092100151,0.0,1.0
2023-11-14,25.7257,25.78,25.71,25.71,15148,24.4366874291369,24.488266671972,24.4217740937316,24.4217740937316,15947.0429341152,0.0,1.0
2023-11-15,25.7516,25.82,25.74,25.82,29033,24.4612896830859,24.5262624309665,24.4502709129774,24.5262624309665,30564.4637910065,0.0,1.0
2023-11-16,25.7802,25.7802,25.6806,25.73,18343,24.4884566507669,24.4884566507669,24.3938472108706,24.4407719732288,19310.5762173538,0.0,1.0
2023-11-17,25.78,25.81,25.78,25.81,6197,24.488266671972,24.5167634912179,24.488266671972,24.5167634912179,6523.88599568999,0.0,1.0
2023-11-20,25.9403,25.9814,25.84,25.84,6670,24.6405346761425,24.6795753185094,24.5452603104638,24.5452603104638,7021.83630647932,0.0,1.0
2023-11-21,25.9053,25.9999,25.8101,25.94,6991,24.6072883870223,24.6971483570444,24.5168584806154,24.6402497079501,7359.76875841033,0.0,1.0
2023-11-22,25.995,26.01,25.9,25.93,21263,24.6924938765675,24.7067422861905,24.6022539489555,24.6307507682014,22384.6035059475,0.0,1.0
2023-11-24,25.995,26.01,25.95,26.0,2514,24.6924938765675,24.7067422861905,24.6497486476987,24.6972433464419,2646.61116559056,0.0,1.0
2023-11-27,25.9805,26.07,25.96,25.98,18877,24.678720413932,24.7637359246823,24.6592475874473,24.6782454669446,19872.7442215008,0.0,1.0
2023-11-28,26.0044,26.07,25.9301,26.07,7410,24.7014228799313,24.7637359246823,24.6308457575989,24.7637359246823,7800.87061934207,0.0,1.0
2023-11-29,25.9752,26.09,25.9752,26.09,9572,24.6736859758653,24.7827338041795,24.6736859758653,24.7827338041795,10076.9141117871,0.0,1.0
2023-11-30,26.0592,26.0592,25.93,25.975,3462,24.7534770697538,24.7534770697538,24.6307507682014,24.6734959970703,3644.61728531204,0.0,1.0
2023-12-01,26.1225,26.1236,26.05,26.05,4091,24.8136053583626,24.814650241735,24.744738045185,24.744738045185,4306.7964512454,0.0,1.0
2023-12-04,25.97,26.05,25.915,25.915,11434,24.668746527196,24.744738045185,24.6165023585785,24.6165023585785,12037.1328828012,0.0,1.0
2023-12-05,26.0104,26.07,25.98,26.07,8452,24.7071222437804,24.7637359246823,24.6782454669446,24.7637359246823,8897.83515177859,0.0,1.0
2023-12-06,25.9211,26.24,25.91,26.24,12400,24.6222967118252,24.925217900409,24.6117528887042,24.925217900409,13054.0884858086,0.0,1.0
2023-12-07,26.0958,26.15,26.06,26.1,14008,24.7882431892338,24.8397274426713,24.7542369849337,24.7922327439282,14746.908992678,0.0,1.0
2023-12-08,26.205,26.2499,26.13,26.1652,17603,24.8919716112888,24.9346218507602,24.8207295631741,24.8541658310893,18531.541904491,0.0,1.0
2023-12-11,26.2874,26.3,26.17,26.3,3800,24.9702428748175,24.9822115389008,24.8587253221686,24.9822115389008,4000.44647145748,0.0,1.0
2023-12-12,26.4097,26.41,26.3399,26.34,11077,25.0864149079433,25.0866998761358,25.0201123084979,25.0202072978953,11661.3014642985,0.0,1.0
2023-12-13,26.6198,26.66,26.45,26.47,12718,25.285987632062,25.3241733698515,25.1246956351303,25.1436935146275,13388.8626905253,0.0,1.0
2023-12-14,26.6902,26.7496,26.64,26.68,14017,25.3528601678924,25.4092838699993,25.3051754903543,25.3431712493488,14756.3837343209,0.0,1.0
2023-12-15,26.6551,26.6551,26.58,26.6,19189,25.3195188893747,25.3195188893747,25.2481818518625,25.2671797313598,20201.2019317888,0.0,1.0
2023-12-18,26.81,26.85,26.76,26.81,379645,25.466657466081,25.5046532250755,25.4191627673379,25.466657466081,399670.921225388,0.0,1.0
2023-12-19,26.8666,26.89,26.811,26.85,6456,25.5204214650583,25.5426489840701,25.4676073600559,25.5046532250755,6796.54800519196,0.0,1.0
2023-12-20,26.6409,26.93,26.6201,26.93,5725,25.3060303949317,25.5806447430646,25.2862726002545,25.5806447430646,6026.98843397211,0.0,1.0
2023-12-21,26.84,26.84,26.67,26.84,7632,25.4951542853269,25.4951542853269,25.3336723096002,25.4951542853269,8034.58091320091,0.0,1.0
2023-12-22,26.81,26.94,26.81,26.94,7449,25.466657466081,25.5901436828132,25.466657466081,25.5901436828132,7841.92783312809,0.0,1.0
2023-12-26,26.92,26.9727,26.92,26.95,21348,25.571145803316,25.6212052157912,25.571145803316,25.5996426225619,22474.0871770195,0.0,1.0
2023-12-27,26.7452,26.77,26.6453,26.71,186041,25.6208603377858,25.6446177722554,25.5251600271602,25.587140108216,194205.178421031,0.22713693,1.0
2023-12-28,26.7593,26.82,26.7593,26.7892,24755,25.6343675888351,25.6925158256216,25.6343675888351,25.663010624748,25841.342455763,0.0,1.0
2023-12-29,26.713,26.76,26.68,26.76,18655,25.590013991418,25.6350381615822,25.5584012761963,25.6350381615822,19473.6515254397,0.0,1.0
2024-01-02,26.6812,26.6812,26.49,26.59,33650,25.5595508294771,25.5595508294771,25.3763886734048,25.4721847801372,35126.6884926854,0.0,1.0
2024-01-03,26.437,26.5099,26.43,26.5034,9686,25.3256167368366,25.3954520986445,25.3189110093654,25.3892253517069,10111.0580903462,0.0,1.0
2024-01-04,26.3716,26.53,26.3678,26.42,4758,25.2629660830337,25.4147071160977,25.2593258309778,25.3093313986921,4966.79892565221,0.0,1.0
2024-01-05,26.4121,26.4932,26.31,26.34,4325,25.3017635062603,25.3794541488202,25.2039556812865,25.2326945133062,4514.79725797516,0.0,1.0
2024-01-08,26.71,26.78,26.55,26.56,35039,25.587140108216,25.6541973829287,25.4338663374442,25.4434459481174,36576.6430340328,0.0,1.0
2024-01-09,26.7202,26.75,26.54,26.54,9722,25.5969113111027,25.6254585509089,25.424286726771,25.424286726771,10148.6379056727,0.0,1.0
2024-01-10,26.83,27.72,26.7388,27.72,8568,25.7020954362948,26.5546807862129,25.6147293869549,26.5546807862129,8943.99604770666,0.0,1.0
2024-01-11,26.88,26.89,26.683,26.89,7708,25.749993489661,25.7595731003343,25.5612751593983,25.7595731003343,8046.25601490696,0.0,1.0
2024-01-12,26.91,26.92,26.84,26.87,11711,25.7787323216807,25.788311932354,25.7116750469681,25.7404138789878,12224.9227024618,0.0,1.0
2024-01-16,26.76,26.91,26.7,26.795,10332,25.6350381615822,25.7787323216807,25.5775604975428,25.6685667989385,10785.4069987051,0.0,1.0
2024-01-17,26.65,26.67,26.565,26.64,15537,25.5296624441766,25.5488216655231,25.4482357534541,25.5200828335033,16218.8219646613,0.0,1.0
2024-01-18,26.8739,26.88,26.7287,26.83,10152,25.7441499271504,25.749993489661,25.605053980175,25.7020954362948,10597.5079220726,0.0,1.0
2024-01-19,27.14,27.21,26.91,26.91,12708,25.9990633671652,26.0661206418779,25.7787323216807,25.7787323216807,13265.674810254,0.0,1.0
2024-01-22,27.21,27.3078,27.19,27.19,8873,26.0661206418779,26.1598092342621,26.0469614205314,26.0469614205314,9262.38059422279,0.0,1.0
2024-01-23,27.3033,27.31,27.2,27.2,12051,26.1554984094592,26.1619167486102,26.0565410312046,26.0565410312046,12579.8431805453,0.0,1.0
2024-01-24,27.332,27.5,27.332,27.48,6172,26.1829918920913,26.3439293514017,26.1829918920913,26.3247701300552,6442.85056097636,0.0,1.0
2024-01-25,27.39,27.47,27.34,27.47,8039,26.2385536339961,26.315190519382,26.1906555806299,26.315190519382,8391.78153915893,0.0,1.0
2024-01-26,27.4202,27.5,27.37,27.48,8009,26.2674840582293,26.3439293514017,26.2193944126496,26.3247701300552,8360.46502638684,0.0,1.0
2024-01-29,27.61,27.6185,27.4564,27.5,10680,26.4493050688073,26.4574477378796,26.3021622488664,26.3439293514017,11148.6785468612,0.0,1.0
2024-01-30,27.5857,27.63,27.5857,27.6008,3323,26.4260266148714,26.4684642901538,26.4260266148714,26.440491826988,3468.82573138762,0.0,1.0
2024-01-31,27.2798,27.463,27.22,27.46,65869,26.132986324377,26.3084847919107,26.0757002525511,26.3056109087088,68759.5793261426,0.0,1.0
2024-02-01,27.48,27.53,27.34,27.42,8519,26.3247701300552,26.3726681834214,26.1906555806299,26.2672924660158,8892.84574351226,0.0,1.0
2024-02-02,27.73,27.8,27.56,27.56,15484,26.5642603968862,26.6313176715988,26.4014070154411,26.4014070154411,16163.4961254306,0.0,1.0
2024-02-05,27.7298,27.75,27.5547,27.62,38898,26.5640688046727,26.5834196182327,26.3963298217843,26.4588846794806,40604.9904602816,0.0,1.0
2024-02-06,27.7243,27.76,27.63,27.7173,170771,26.5588000188024,26.5929992289059,26.4684642901538,26.5520942913312,178265.073420041,0.0,1.0
2024-02-07,27.9151,27.93,27.9,27.915,152131,26.7415789904478,26.7558526103509,26.7271137783312,26.7414831943411,158807.080150987,0.0,1.0
2024-02-08,27.9522,27.99,27.89,27.96,161247,26.7771193460455,26.8133302743903,26.717534167658,26.7845914423706,168323.124498664,0.0,1.0
2024-02-09,28.0586,28.09,27.9805,28.05,6228,26.8790464036087,26.9091263811227,26.8042296442508,26.8708079384298,6501.30805148425,0.0,1.0
2024-02-12,28.0382,28.17,28.0015,28.11,60138,26.8595039978353,26.9857632665086,26.8243468266646,26.9282856024692,62777.0815029158,0.0,1.0
2024-02-13,27.74,27.83,27.6,27.7099,69741,26.5738400075594,26.6600565036185,26.4397254581341,26.545005379433,72801.4972412592,0.0,1.0
2024-02-14,27.9778,27.9778,27.82,27.89,14512,26.801643149369,26.801643149369,26.6504768929453,26.717534167658,15148.8411116152,0.0,1.0
2024-02-15,28.0977,28.0977,28.02,28.04,22324,26.9165026813411,26.9165026813411,26.84206910641,26.8612283277565,23303.6610374653,0.0,1.0
2024-02-16,28.0348,28.17,28.02,28.05,16341,26.8562469302064,26.9857632665086,26.84206910641,26.8708079384298,17058.1045069531,0.0,1.0
2024-02-20,27.8518,28.24,27.79,28.24,74237,26.6809400548862,27.0528205412213,26.6217380609256,27.0528205412213,77494.7986220352,0.0,1.0
2024-02-21,27.9055,27.9055,27.75,27.83,13134,26.7323825642015,26.7323825642015,26.5834196182327,26.6600565036185,13710.3692916175,0.0,1.0
2024-02-22,28.425,28.469,28.3,28.3,23302,27.2300433386761,27.2721936256384,27.1102982052607,27.1102982052607,24324.5793538353,0.0,1.0
2024-02-23,28.4807,28.53,28.32,28.32,32746,27.2834017701261,27.3306292507451,27.1294574266072,27.1294574266072,34183.0175744866,0.0,1.0
2024-02-26,28.41,28.45,28.39,28.44,9975,27.2156739226663,27.2539923653592,27.1965147013198,27.244412754686,10412.7404967173,0.0,1.0
2024-02-27,28.38,28.45,28.27,28.34,49046,27.1869350906466,27.2539923653592,27.081559373241,27.1486166479536,51198.3228473179,0.0,1.0
2024-02-28,28.33,28.41,28.3,28.4,18900,27.1390370372804,27.2156739226663,27.1102982052607,27.2060943119931,19729.4030464117,0.0,1.0
2024-02-29,28.5672,28.59,28.42,28.4479,13351,27.3662654024496,27.3881069147846,27.2252535333395,27.2519806471179,13936.8920673356,0.0,1.0
2024-03-01,28.67,29.08,28.5898,28.6399,47576,27.4647438001705,27.8575078377732,27.3879153225711,27.435909172044,49663.8137214858,0.0,1.0
2024-03-04,28.73,28.92,28.7,28.92,12325,27.5222214642099,27.7042340670014,27.4934826321902,27.7042340670014,12865.8673305304,0.0,1.0
2024-03-05,28.4025,28.62,28.295,28.62,12845,27.2084892146614,27.4168457468043,27.1055083999241,27.4168457468043,13408.6868852465,0.0,1.0
2024-03-06,28.61,28.79,28.51,28.79,8569,27.407266136131,27.5796991282493,27.3114700293987,27.5796991282493,8945.03993146572,0.0,1.0
2024-03-07,28.8799,28.89,28.7,28.7,21454,27.6658198282017,27.6754952349817,27.4934826321902,27.4934826321902,22395.482167075,0.0,1.0
2024-03-08,28.6986,28.98,28.66,28.96,32353,27.4921414866959,27.7617117310408,27.4551641894972,27.7425525096943,33772.7712571724,0.0,1.0
2024-03-11,28.69,28.69,28.58,28.6,7339,27.4839030215169,27.4839030215169,27.3785273041113,27.3976865254578,7661.06290781035,0.0,1.0
2024-03-12,28.95,29.03,28.82,28.83,23034,27.7329728990211,27.809609784407,27.608437960269,27.6180175709422,24044.8185064046,0.0,1.0
2024-03-13,28.88,29.045,28.87,29.045,13009,27.6659156243084,27.8239792004168,27.6563360136352,27.8239792004168,13579.8838217339,0.0,1.0
2024-03-14,28.82,29.05,28.74,29.05,18146,27.608437960269,27.8287690057535,27.5318010748831,27.8287690057535,18942.3146920734,0.0,1.0
2024-03-15,28.67,28.79,28.615,28.7,9218,27.4647438001705,27.5796991282493,27.4120559414676,27.4934826321902,9622.52049110174,0.0,1.0
2024-03-18,28.84,29.015,28.84,29.0,38151,27.6275971816155,27.7952403683971,27.6275971816155,27.7808709523873,39825.2092922568,0.0,1.0
2024-03-19,29.0,29.07,28.795,28.8026,22182,27.7808709523873,27.8479282270999,27.5844889335859,27.5917694376976,23155.4295436775,0.0,1.0
2024-03-20,29.21,29.25,28.95,29.18,17379,27.9820427765253,28.0203612192182,27.7329728990211,27.9533039445055,18141.6558488671,0.0,1.0
2024-03-21,29.32,29.6,29.3104,29.45,14373,28.0874184939309,28.3556475927815,28.0782220676845,28.2119534326829,15003.7412691045,0.0,1.0
2024-03-22,29.28,29.41,29.28,29.37,9461,28.0491000512379,28.17363498999,28.0491000512379,28.135316547297,9876.18424455562,0.0,1.0
2024-03-25,29.25,29.3299,29.235,29.2992,11210,28.0203612192182,28.0969023084974,28.0059918032083,28.0674929037305,11701.936939168,0.0,1.0
2024-03-26,29.06,29.1999,29.04,29.16,14415,27.9866022401232,28.1213347127107,27.9673409860006,28.0829085107362,14967.872713017,0.15475955,1.0
2024-03-27,29.2,29.23,29.06,29.23,19428,28.1214310189814,28.1503229001652,27.9866022401232,28.1503229001652,20173.1412465136,0.0,1.0
2024-03-28,29.25,29.36,29.11,29.11,17983,28.1695841542878,28.2755210519621,28.0347553754297,28.0347553754297,18672.7197362598,0.0,1.0
2024-04-01,29.2,29.35,29.15,29.35,29759,28.1214310189814,28.2658904249008,28.0732778836749,28.2658904249008,30900.376279339,0.0,1.0
2024-04-02,29.09,29.17,28.94,29.17,19859,28.0154941213071,28.0925391377975,27.8710347153877,28.0925391377975,20620.6718146239,0.0,1.0
2024-04-03,29.1106,29.2092,29.06,29.14,10366,28.0353332130534,28.1302911958777,27.9866022401232,28.0636472566136,10763.5774223471,0.0,1.0
2024-04-04,28.8,29.36,28.7998,29.32,14662,27.7362059365296,28.2755210519621,27.7360133239883,28.2369985437169,15224.3461476417,0.0,1.0
2024-04-05,29.11,29.16,28.73,28.73,14258,28.0347553754297,28.0829085107362,27.6687915471005,27.6687915471005,14804.8511371624,0.0,1.0
2024-04-08,29.0576,29.14,29.02,29.05,125907,27.9842908896285,28.0636472566136,27.948079731878,27.9769716130619,130736.035357463,0.0,1.0
2024-04-09,29.06,29.1999,28.7801,29.1999,8863,27.9866022401232,28.1213347127107,27.7170409886776,28.1213347127107,9202.93138088585,0.0,1.0
2024-04-10,28.89,28.97,28.7001,28.77,43536,27.8228815800812,27.8999265965716,27.6399959721872,27.7073140553457,45205.7791490744,0.0,1.0
2024-04-11,29.1,29.13,28.8399,28.84,8918,28.0251247483684,28.0540166295523,27.7746321385041,27.7747284447747,9260.04085013426,0.0,1.0
2024-04-12,28.68,28.87,28.56,28.87,8155,27.620638411794,27.8036203259586,27.5050708870585,27.8036203259586,8467.77675856077,0.0,1.0
2024-04-15,28.3293,28.77,28.31,28.68,10392,27.2828923207544,27.7073140553457,27.2643052105261,27.620638411794,10790.5746259918,0.0,1.0
2024-04-16,28.29,28.46,28.27,28.29,13309,27.2450439564035,27.4087646164455,27.2257827022809,27.2450439564035,13819.4532041306,0.0,1.0
2024-04-17,28.1341,28.42,28.11,28.42,10076,27.0949024805179,27.3702421082004,27.0716926693002,27.3702421082004,10462.45476631,0.0,1.0
2024-04-18,28.04,28.26,27.9901,28.08,16628,27.0042782798711,27.2161520752196,26.9562214508353,27.0428007881163,17265.750084776,0.0,1.0
2024-04-19,27.83,28.0,27.79,27.98,481268,26.8020351115839,26.965755771626,26.7635126033388,26.9464945175034,499726.546295405,0.0,1.0
2024-04-22,28.025,28.17,27.8448,27.98,27485,26.9898323392792,27.129476431668,26.8162884396347,26.9464945175034,28539.1593144135,0.0,1.0
2024-04-23,28.4,28.42,28.3111,28.36,7637,27.3509808540778,27.3702421082004,27.2653645795028,27.3124583458326,7929.90939363929,0.0,1.0
2024-04-24,28.35,28.45,28.21,28.45,8978,27.3028277187713,27.3991339893842,27.1679989399132,27.3991339893842,9322.34208931434,0.0,1.0
2024-04-25,28.21,28.3099,28.01,28.01,7931,27.1679989399132,27.2642089042555,26.9753863986873,26.9753863986873,8235.18546562174,0.0,1.0
2024-04-26,28.56,28.6,28.47,28.47,18380,27.5050708870585,27.5435933953037,27.4183952435068,27.4183952435068,19084.9462688347,0.0,1.0
2024-04-29,28.62,28.66,28.45,28.6,17483,27.5628546494263,27.6013771576714,27.3991339893842,27.5435933953037,18153.5427430923,0.0,1.0
2024-04-30,28.21,28.58,28.21,28.58,8983,27.1679989399132,27.5243321411811,27.1679989399132,27.5243321411811,9327.53385924601,0.0,1.0
2024-05-01,28.06,28.4999,28.06,28.11,7613,27.0235395339937,27.4471908184201,27.0235395339937,27.0716926693002,7904.98889796728,0.0,1.0
2024-05-02,28.38,28.46,28.07,28.07,57830,27.3317195999552,27.4087646164455,27.033170161055,27.033170161055,60048.0110297447,0.0,1.0
2024-05-03,28.64,28.8,28.54,28.54,10347,27.5821159035488,27.7362059365296,27.4858096329359,27.4858096329359,10743.8486966068,0.0,1.0
2024-05-06,28.9184,28.94,28.78,28.79,74120,27.8502325609353,27.8710347153877,27.716944682407,27.7265753094683,76962.7974671396,0.0,1.0
2024-05-07,28.9784,29.01,28.93,28.98,18378,27.9080163233031,27.9384491048168,27.8614040883264,27.9095572236329,19082.869560862,0.0,1.0
2024-05-08,28.9849,29.0181,28.946,28.96,11381,27.9142762308929,27.9462499127364,27.8768130916245,27.8902959695103,11817.506718477,0.0,1.0
2024-05-09,29.1111,29.13,28.9751,28.9751,20511,28.0358147444064,28.0540166295523,27.9048382163728,27.9048382163728,21297.6786137143,0.0,1.0
2024-05-10,29.17,29.23,29.125,29.23,7896,28.0925391377975,28.1503229001652,28.0492013160216,28.1503229001652,8198.84307610003,0.0,1.0
2024-05-13,29.16,29.23,29.1001,29.21,6088,28.0829085107362,28.1503229001652,28.025221054639,28.1310616460427,6321.49906880661,0.0,1.0
2024-05-14,29.2749,29.28,29.155,29.175,43344,28.1935644156705,28.1984760354717,28.0780931972055,28.0973544513281,45006.415183698,0.0,1.0
2024-05-15,29.5352,29.54,29.35,29.43,12005,28.444249638076,28.4488723390654,28.2658904249008,28.3429354413911,12465.4396059499,0.0,1.0
2024-05-16,29.5277,29.61,29.51,29.555,13799,28.43702666778,28.5162867284945,28.4199804578815,28.4633182796573,14328.2466574347,0.0,1.0
2024-05-17,29.5253,29.6499,29.38,29.38,7465,28.4347153172853,28.554712930469,28.2947823060847,28.2947823060847,7751.31250798971,0.0,1.0
2024-05-20,29.5669,29.6494,29.52,29.6,11763,28.4747787258603,28.554231399116,28.4296110849428,28.5066561014332,12214.1579412569,0.0,1.0
2024-05-21,29.6253,29.66,29.55,29.585,27987,28.5310215878982,28.5644398638009,28.4585029661267,28.4922101608412,29060.4130155537,0.0,1.0
2024-05-22,29.5567,29.65,29.48,29.615,12263,28.4649554862578,28.5548092367396,28.3910885766976,28.5211020420251,12733.3349344243,0.0,1.0
2024-05-23,29.4103,29.66,29.3401,29.66,9567,28.3239631060804,28.5644398638009,28.2563561041101,28.5644398638009,9933.93258726558,0.0,1.0
2024-05-24,29.5911,29.66,29.5331,29.5331,17742,28.4980848433486,28.5644398638009,28.4422272063931,28.4422272063931,18422.476425553,0.0,1.0
2024-05-28,29.5839,29.66,29.5,29.6296,37604,28.4911507918645,28.5644398638009,28.4103498308202,28.5351627575346,39046.2633021359,0.0,1.0
2024-05-29,29.4312,29.55,29.4312,29.46,21219,28.3440911166385,28.4585029661267,28.3440911166385,28.371827322575,22032.8332360393,0.0,1.0
2024-05-30,29.33,29.38,29.22,29.36,12319,28.2466291707782,28.2947823060847,28.1406922731039,28.2755210519621,12791.4827576591,0.0,1.0
2024-05-31,29.52,29.54,29.0203,29.21,14329,28.4296110849428,28.4488723390654,27.9483686506899,28.1310616460427,14878.5742701922,0.0,1.0
2024-06-03,29.54,29.56,29.3,29.56,10357,28.4488723390654,28.468133593188,28.2177372895943,28.468133593188,10754.2322364701,0.0,1.0
2024-06-04,29.5701,29.6199,29.39,29.5197,17205,28.4778605265199,28.5258210492851,28.304412933146,28.429322166131,17864.8803348912,0.0,1.0
2024-06-05,29.8672,29.9,29.655,29.69,7265,28.763986456511,28.795574913272,28.5596245502703,28.5933317449848,7543.64171072273,0.0,1.0
2024-06-06,29.8652,29.91,29.79,29.875,8676,28.7620603310987,28.8052055403333,28.6896380155978,28.7714983456188,9008.75918544122,0.0,1.0
2024-06-07,29.9,29.98,29.88,29.91,16750,28.795574913272,28.8726199297624,28.7763136591494,28.8052055403333,17392.4292711089,0.0,1.0
2024-06-10,29.9404,29.96,29.805,29.805,6354,28.8344826465996,28.8533586756398,28.7040839561897,28.7040839561897,6597.70122917169,0.0,1.0
2024-06-11,29.95,30.0,29.858,29.86,8643,28.8437280485785,28.891881183885,28.7551262796146,28.7570524050268,8974.49350389216,0.0,1.0
2024-06-12,30.2545,30.34,30.2,30.2,13924,29.1369806425949,29.219322503969,29.0844937251109,29.0844937251109,14458.0409057266,0.0,1.0
2024-06-13,30.37,30.37,30.18,30.24,5511,29.2482143851529,29.2482143851529,29.0652324709883,29.123016233356,5722.36881869139,0.0,1.0
2024-06-14,30.32,30.35,30.23,30.25,23259,29.2000612498464,29.2289531310303,29.1133856062947,29.1326468604173,24151.0753681624,0.0,1.0
2024-06-17,30.5097,30.58,30.3286,30.37,14339,29.3827542451992,29.4504575534401,29.2083435891191,29.2482143851529,14888.9578100555,0.0,1.0
2024-06-18,30.5452,30.6,30.48,30.48,15638,29.4169429712668,29.4697188075627,29.3541512828271,29.3541512828271,16237.7796383045,0.0,1.0
2024-06-20,30.5173,30.72,30.46,30.72,12523,29.3900735217657,29.5852863322982,29.3348900287045,29.5852863322982,13003.3069708714,0.0,1.0
2024-06-21,30.47,30.5799,30.41,30.5,21948,29.3445206557658,29.4503612471695,29.2867368933981,29.3734125369497,22789.7932920775,0.0,1.0
2024-06-24,30.41,30.61,30.41,30.5745,17349,29.2867368933981,29.479349434624,29.2867368933981,29.4451607085564,18014.4033089234,0.0,1.0
2024-06-25,30.65,30.65,30.43,30.53,47404,29.5178719428691,29.5178719428691,29.3059981475206,29.4023044181336,49222.1323682176,0.0,1.0
2024-06-26,30.6012,30.6012,30.5001,30.53,50183,29.47087448281,29.47087448281,29.3735088432203,29.4023044181336,52107.7180962422,0.0,1.0
2024-06-27,30.4097,30.44,30.25,30.25,13343,29.4794303222606,29.5088034084392,29.3246157393327,29.3246157393327,13764.0593004813,0.20038399,1.0
2024-06-28,30.36,30.62,30.32,30.51,20781,29.4312507056575,29.683296989698,29.3924743542666,29.5766620233732,21436.7770608784,0.0,1.0
2024-07-01,30.4606,30.4606,30.3,30.36,12873,29.5287732294055,29.5287732294055,29.3730861785712,29.4312507056575,13279.2277130402,0.0,1.0
2024-07-02,30.5752,30.59,30.38,30.38,14121,29.6398674761403,29.6542147261549,29.4506388813529,29.4506388813529,14566.6103111816,0.0,1.0
2024-07-03,30.6989,30.74,30.59,30.59,10556,29.7597833428165,29.7996260438706,29.6542147261549,29.6542147261549,10889.1111426126,0.0,1.0
2024-07-05,30.8639,30.9,30.76,30.8,8966,29.9197357923038,29.954731449434,29.819014219566,29.8577905709569,9248.93619786515,0.0,1.0
2024-07-08,30.8745,30.92,30.81,30.92,10453,29.9300115254224,29.9741196251294,29.8674846588046,29.9741196251294,10782.8608160032,0.0,1.0
2024-07-09,30.9099,30.99,30.87,30.97,12778,29.9643285964033,30.0419782400634,29.9256491858909,30.022590064368,13181.2298389829,0.0,1.0
2024-07-10,31.1109,31.1109,30.94,31.0299,9846,30.1591797621423,30.1591797621423,29.9935078008249,30.0806576505758,10156.7059786059,0.0,1.0
2024-07-11,30.9191,31.16,30.9,31.16,7846,29.9732471572232,30.2067777334746,29.954731449434,30.2067777334746,8093.59284055876,0.0,1.0
2024-07-12,31.0798,31.22,31.0798,31.1,12365,30.1290311489359,30.2649422605608,30.1290311489359,30.1486132063883,12755.1969759762,0.0,1.0
2024-07-15,31.1004,31.206,31.09,31.195,9971,30.1490009699022,30.251370537574,30.1389191185406,30.2407070409416,10285.6505497338,0.0,1.0
2024-07-16,31.29,31.29,31.141,31.24,20538,30.3328008754948,30.3328008754948,30.1883589665639,30.2843304362563,21186.1088146057,0.0,1.0
2024-07-17,31.0,31.04,30.925,31.04,15744,30.0516723279112,30.090448679302,29.9789666690533,30.090448679302,16240.8266227068,0.0,1.0
2024-07-18,30.67,31.04,30.67,31.04,23397,29.7317674289366,30.090448679302,29.7317674289366,30.090448679302,24135.329045444,0.0,1.0
2024-07-19,30.5086,30.82,30.5086,30.82,4580,29.5753048510745,29.8771787466523,29.5753048510745,29.8771787466523,4724.52908612787,0.0,1.0
2024-07-22,30.843,30.9099,30.64,30.64,18569,29.8994751487021,29.9643285964033,29.7026851653935,29.7026851653935,19154.9739301983,0.0,1.0
2024-07-23,30.7758,30.96,30.7758,30.96,10192,29.8343308783654,30.0128959765203,29.8343308783654,30.0128959765203,10513.624551488,0.0,1.0
2024-07-24,30.0928,30.47,30.0928,30.47,12754,29.1722246783666,29.5378856719823,29.1722246783666,29.5378856719823,13156.4724813264,0.0,1.0
2024-07-25,29.991,30.42,29.94,30.05,46983,29.0735388640769,29.4894152327438,29.0240990160535,29.1307339823784,48465.6222824334,0.0,1.0
2024-07-26,30.2181,30.36,30.17,30.23,8596,29.2936915990985,29.4312507056575,29.247063036551,29.3052275636372,8867.26026732642,0.0,1.0
2024-07-29,30.34,30.43,30.2,30.43,13373,29.4118625299621,29.4991093205915,29.2761453000941,29.4991093205915,13795.0059975519,0.0,1.0
2024-07-30,30.18,30.39,30.05,30.39,15357,29.2567571243987,29.4603329692006,29.1307339823784,29.4603329692006,15841.6142304946,0.0,1.0
2024-07-31,30.6193,30.77,30.518,30.61,15457,29.6826184035487,29.8287083074137,29.5844172936514,29.6736029018503,15944.769887397,0.0,1.0
2024-08-01,30.1949,30.83,30.025,30.83,9237,29.2712013152918,29.8868728345,29.1064987627591,29.8868728345,9528.48802807052,0.0,1.0
2024-08-02,29.635,29.78,29.4101,29.756,17029,28.7284293366983,28.8689936104901,28.5104093010032,28.8457277996556,17566.376813902,0.0,1.0
2024-08-05,28.7352,29.02,28.7,28.9399,7974,27.856155312161,28.1322429340639,27.8220321229371,28.0545932904037,8225.63208139381,0.0,1.0
2024-08-06,29.165,29.5052,28.88,28.88,9257,28.2728072078558,28.602600076435,27.9965257041959,27.9965257041959,9549.11915945099,0.0,1.0
2024-08-07,28.92,29.58,28.92,29.55,12175,28.0353020555868,28.6751118535359,28.0353020555868,28.6460295899927,12559.2012278617,0.0,1.0
2024-08-08,29.49,29.5511,29.295,29.3,10804,28.5878650629064,28.647095939656,28.398830349876,28.4036773937999,11144.9371717305,0.0,1.0
2024-08-09,29.672,29.71,29.53,29.53,8219,28.7642974617348,28.8011349955561,28.6266414142973,28.6266414142973,8478.36344080457,0.0,1.0
2024-08-12,29.6627,29.87,29.59,29.69,12122,28.7552819600365,28.9562404011196,28.6848059413836,28.7817468198607,12504.5287297035,0.0,1.0
2024-08-13,30.1462,30.17,29.89,29.89,9777,29.2239911074734,29.247063036551,28.975628576815,28.975628576815,10085.5285753433,0.0,1.0
2024-08-14,30.3128,30.33,30.14,30.14,27993,29.3854946110163,29.4021684421144,29.2179807730078,29.2179807730078,28876.3630366762,0.0,1.0
2024-08-15,30.77,30.78,30.57,30.57,34243,29.8287083074137,29.8384023952615,29.6348265504595,29.6348265504595,35323.5915930735,0.0,1.0
2024-08-16,30.8096,30.869,30.6218,30.79,17669,29.8670968952907,29.9246797771061,29.6850419255106,29.8480964831092,18226.5730180771,0.0,1.0
2024-08-19,31.0345,31.0345,30.865,30.865,3185,30.0851169309858,30.0851169309858,29.920802141967,29.920802141967,3285.50767234,0.0,1.0
2024-08-20,31.0002,31.06,30.93,31.0217,15058,30.0518662096681,30.1098368549974,29.9838137129772,30.0727084985407,15533.1788163566,0.0,1.0
2024-08-21,31.0789,31.149,30.98,31.055,15033,30.1281586810296,30.1961142368421,30.0322841522157,30.1049898110736,15507.389902131,0.0,1.0
2024-08-22,30.86,31.0806,30.81,31.0806,8748,29.9159550980432,30.1298066759637,29.8674846588046,30.1298066759637,9024.05686581801,0.0,1.0
2024-08-23,31.1648,31.22,30.9,30.9,21144,30.2114308956415,30.2649422605608,29.954731449434,29.954731449434,21811.2320954339,0.0,1.0
2024-08-26,31.05,31.18,31.01,31.13,19515,30.1001427671497,30.22616590917,30.0613664157589,30.1776954699314,20130.8264444946,0.0,1.0
2024-08-27,31.1556,31.22,31.098,31.12,17158,30.2025123348216,30.2649422605608,30.1466743888187,30.1680013820837,17699.4476113061,0.0,1.0
2024-08-28,31.0234,31.25,30.92,31.25,18265,30.0743564934748,30.294024524104,29.9741196251294,30.294024524104,18841.3807332151,0.0,1.0
2024-08-29,31.0459,31.3,31.0414,31.06,17713,30.0961681911322,30.3424949633425,30.0918058516007,30.1098368549974,18271.9615071141,0.0,1.0
2024-08-30,31.2975,31.2975,31.04,31.185,13902,30.3400714413806,30.3400714413806,30.090448679302,30.2310129530938,14340.6994225654,0.0,1.0
2024-09-03,30.6911,31.2,30.6785,31.1189,19269,29.7522219542953,30.2455540848654,29.7400074036072,30.1669350324205,19877.0635285148,0.0,1.0
2024-09-04,30.6869,30.82,30.62,30.77,11628,29.7481504373993,29.8771787466523,29.683296989698,29.8287083074137,11994.9397846058,0.0,1.0
2024-09-05,30.65,30.78,30.51,30.61,20688,29.7123792532412,29.8384023952615,29.5766620233732,29.6736029018503,21340.8422999592,0.0,1.0
2024-09-06,30.13,30.73,30.0784,30.52,8468,29.2082866851601,29.7899319560229,29.1582651918659,29.5863561112209,8735.22102649142,0.0,1.0
2024-09-09,30.4201,30.48,30.29,30.44,14253,29.4895121736223,29.5475797598301,29.3633920907235,29.5088034084392,14702.7757782926,0.0,1.0
2024-09-10,30.53,30.63,30.38,30.63,10036,29.5960501990686,29.6929910775458,29.4506388813529,29.6929910775458,10352.7017267204,0.0,1.0
2024-09-11,30.87,30.87,30.17,30.42,13746,29.9256491858909,29.9256491858909,29.247063036551,29.4894152327438,14179.7765977977,0.0,1.0
2024-09-12,31.0615,31.12,30.94,30.98,16469,30.1112909681746,30.1680013820837,29.9935078008249,30.0322841522157,16988.7051352488,0.0,1.0
2024-09-13,31.25,31.27,31.21,31.27,8485,30.294024524104,30.3134126997994,30.2552481727131,30.3134126997994,8752.75748816482,0.0,1.0
2024-09-16,31.28,31.29,31.1,31.23,14542,30.3231067876471,30.3328008754948,30.1486132063883,30.2746363484086,15000.8956267405,0.0,1.0
2024-09-17,31.2596,31.39,31.22,31.23,8652,30.3033308484378,30.429741753972,30.2649422605608,30.2746363484086,8925.02743519175,0.0,1.0
2024-09-18,31.2145,31.32,31.18,31.2378,4400,30.2596105122446,30.361883139038,30.22616590917,30.2821977369298,4538.84890370362,0.0,1.0
2024-09-19,31.6482,31.73,31.555,31.7,8933,30.6800431021999,30.7593407407942,30.5896942034592,30.7302584772511,9214.89483108738,0.0,1.0
2024-09-20,31.5902,31.62,31.51,31.58,7053,30.6238173926832,30.6527057744694,30.5460708081445,30.6139294230785,7275.5684813231,0.0,1.0
2024-09-23,31.68,31.7299,31.61,31.6399,8138,30.7108703015557,30.7592437999157,30.6430116866217,30.6719970092863,8394.80735871364,0.0,1.0
2024-09-24,31.7274,31.78,31.66,31.71,11176,30.7568202779538,30.8078111800328,30.6914821258602,30.7399525650988,11528.6762154072,0.0,1.0
2024-09-25,31.7,31.78,31.66,31.78,21390,30.7302584772511,30.8078111800328,30.6914821258602,30.8078111800328,22064.9950114137,0.0,1.0
2024-09-26,31.7949,31.9,31.7449,31.9,5814,30.8222553709259,30.9241402342053,30.7737849316873,30.9241402342053,5997.46989230292,0.0,1.0
2024-09-27,31.57,31.671,31.49,31.671,4640,30.8070401122854,30.9055992206585,30.7289734917918,30.9055992206585,4754.91314537498,0.2092046,1.0
2024-09-30,31.6788,31.6788,31.455,31.54,27375,30.9132107161567,30.9132107161567,30.6948193453258,30.7777651296003,28052.9627919483,0.0,1.0
2024-10-01,31.4548,31.55,31.3647,31.41,18414,30.6946241787746,30.787523457162,30.6067016474437,30.6509068712982,18870.0367799429,0.0,1.0
2024-10-02,31.4797,31.53,31.3018,31.48,13447,30.7189224144032,30.7680068020386,30.5453217670806,30.7192151642301,13780.0252297106,0.0,1.0
2024-10-03,31.4,31.53,31.32,31.485,17821,30.6411485437365,30.7680068020386,30.5630819232429,30.7240943280109,18262.3506818378,0.0,1.0
2024-10-04,31.6618,31.6618,31.4825,31.51,15967,30.8966215593018,30.8966215593018,30.7216547461205,30.7484901469152,16362.434955216,0.0,1.0
2024-10-07,31.4167,31.64,31.4167,31.5942,15554,30.6574449507645,30.8753484052173,30.6574449507645,30.8306552649847,15939.2066946471,0.0,1.0
2024-10-08,31.7439,31.75,31.61,31.68,19066,30.9767374285833,30.982690008396,30.8460734225322,30.9143817154641,19538.1840581292,0.0,1.0
2024-10-09,31.93,31.95,31.77,31.81,14252,31.1583399045066,31.17785655963,31.0022066635194,31.0412399737662,14604.9616698026,0.0,1.0
2024-10-10,31.9112,31.93,31.845,31.93,9702,31.1399942486906,31.1583399045066,31.0753941202321,31.1583399045066,9942.27744319569,0.0,1.0
2024-10-11,32.12,32.13,31.8973,32.02,10213,31.3437481281789,31.3535064557406,31.1264301733798,31.2461648525619,10465.9327486454,0.0,1.0
2024-10-14,32.32,32.33,32.25,32.25,4649,31.5389146794128,31.5486730069745,31.4706063864809,31.4706063864809,4764.13603725179,0.0,1.0
2024-10-15,32.0764,32.23,32.02,32.22,21045,31.3012018200098,31.4510897313575,31.2461648525619,31.4413314037958,21566.1955052622,0.0,1.0
2024-10-16,32.2148,32.2599,32.13,32.13,9653,31.4362570734638,31.480267130767,31.3535064557406,31.3535064557406,9892.0639207553,0.0,1.0
2024-10-17,32.2397,32.35,32.21,32.29,24977,31.4605553090924,31.5681896620979,31.4315730762341,31.5096396967277,25595.5744896618,0.0,1.0
2024-10-18,32.3321,32.3999,32.3,32.32,15788,31.5507222557625,31.6168837166308,31.5193980242894,31.5389146794128,16179.001883444,0.0,1.0
2024-10-21,32.2625,32.36,32.21,32.21,10892,31.4828042959331,31.5779479896596,31.4315730762341,31.4315730762341,11161.7487024621,0.0,1.0
2024-10-22,32.3298,32.35,32.2288,32.28,17658,31.5484778404233,31.5681896620979,31.4499187320501,31.499881369166,18095.3138622912,0.0,1.0
2024-10-23,32.0298,32.2,31.92,32.195,11999,31.2557280135723,31.4218147486725,31.1485815769449,31.4169355848916,12296.1644033091,0.0,1.0
2024-10-24,32.11,32.13,31.94,32.05,11410,31.3339898006172,31.3535064557406,31.1680982320683,31.275439835247,11692.5773682604,0.0,1.0
2024-10-25,32.07,32.36,32.07,32.32,12805,31.2949564903704,31.5779479896596,31.2949564903704,31.5389146794128,13122.1256091652,0.0,1.0
2024-10-28,32.1803,32.2897,32.15,32.25,14609,31.4025908433759,31.5093469469009,31.373023110864,31.4706063864809,14970.8030475826,0.0,1.0
2024-10-29,32.2189,32.3021,32.18,32.19,24364,31.4402579877641,31.5214472730774,31.402298093549,31.4120564211107,24967.393076275,0.0,1.0
2024-10-30,32.1294,32.3496,32.05,32.1,51965,31.3529209560868,31.5677993289955,31.275439835247,31.3242314730555,53251.9529309076,0.0,1.0
2024-10-31,31.5963,31.8057,31.5963,31.8,21245,30.8327045137726,31.0370438929146,30.8327045137726,31.0314816462045,21771.1486580801,0.0,1.0
2024-11-01,31.6832,31.8837,31.6832,31.76,5158,30.9175043802838,31.1131588478959,30.9175043802838,30.9924483359577,5285.74181117331,0.0,1.0
2024-11-04,31.6053,31.75,31.53,31.6106,53293,30.8414870085782,30.982690008396,30.7680068020386,30.8466589221859,54612.8418656182,0.0,1.0
2024-11-05,31.9533,31.98,31.8174,31.85,19205,31.1810768077253,31.2071315423151,31.0484611361618,31.080273284013,19680.6264993376,0.0,1.0
2024-11-06,32.77,32.9599,32.5299,32.9599,25304,31.9780394196893,32.163350060086,31.7437419749329,32.163350060086,25930.6728945191,0.0,1.0
2024-11-07,32.9899,33.0286,32.892,32.95,20602,32.1926250427711,32.2303897704349,32.0970910159421,32.1536893157999,21112.2242717705,0.0,1.0
2024-11-08,33.0552,33.175,32.96,33.055,14360,32.256346921749,32.3732516859382,32.1634476433616,32.2561517551978,14715.6363723243,0.0,1.0
2024-11-11,33.0604,33.23,33.01,33.0301,9945,32.2614212520811,32.4269224875275,32.2122392811701,32.2318535195691,10191.2955238694,0.0,1.0
2024-11-12,33.055,33.12,32.97,33.11,17936,32.2561517551978,32.3195808843488,32.1732059709233,32.3098225567871,18380.1987447081,0.0,1.0
2024-11-13,33.07,33.14,32.9787,32.9787,17221,32.2707892465403,32.3390975394722,32.181695715902,32.181695715902,17647.4912233842,0.0,1.0
2024-11-14,32.8868,33.0693,32.8716,33.04,29436,32.09201668561,32.270106163611,32.0771840277162,32.2415142638552,30165.0050317366,0.0,1.0
2024-11-15,32.4657,32.6352,32.38,32.6352,32809,31.6810935119868,31.8464971641576,31.597464644783,31.8464971641576,33621.5399540103,0.0,1.0
2024-11-18,32.5908,32.63,32.5225,32.5225,11866,31.8031701897837,31.8414228338255,31.7365208125373,31.7365208125373,12159.8705566852,0.0,1.0
2024-11-19,32.75,32.7799,32.45,32.45,32640,31.9585227645659,31.9877001639754,31.6657729377149,31.6657729377149,33448.3545398792,0.0,1.0
2024-11-20,32.7101,32.84,32.46,32.84,29723,31.9195870375947,32.0463477126212,31.6755312652766,32.0463477126212,30459.1128060303,0.0,1.0
2024-11-21,32.8952,32.98,32.5302,32.72,12607,32.1002136807618,32.182964298485,31.7440347247598,31.9292477818808,12919.2219878755,0.0,1.0
2024-11-22,32.9953,33.0187,32.8708,32.98,10369,32.1978945396544,32.2207290261488,32.0764033615113,32.182964298485,10625.7962078434,0.0,1.0
2024-11-25,33.1,33.14,32.99,33.14,12715,32.3000642292254,32.3390975394722,32.1927226260467,32.3390975394722,13029.8966903972,0.0,1.0
2024-11-26,33.245,33.2593,33.13,33.215,11438,32.44155997887,32.4555143872833,32.3293392119105,32.412284996185,11721.270809655,0.0,1.0
2024-11-27,33.1252,33.2734,33.07,33.2734,16967,32.3246552146809,32.4692736291453,32.2707892465403,32.4692736291453,17387.2007193054,0.0,1.0
2024-11-29,33.311,33.36,33.285,33.3,4599,32.5059649407773,32.5537807458296,32.4805932891168,32.4952307804594,4712.89774904731,0.0,1.0
2024-12-02,33.3602,33.42,33.3,33.36,154046,32.5539759123808,32.6123307111998,32.4952307804594,32.5537807458296,157861.066894921,0.0,1.0
2024-12-03,33.365,33.4295,33.26,33.315,52682,32.5586599096104,32.6216011223834,32.4561974702126,32.5098682718019,53986.7099837597,0.0,1.0
2024-12-04,33.5546,33.58,33.42,33.42,17471,32.7436778001803,32.768463952187,32.6123307111998,32.6123307111998,17903.6826644065,0.0,1.0
2024-12-05,33.5165,33.65,33.5165,33.62,9752,32.7064985721702,32.8367722451189,32.7064985721702,32.8074972624338,9993.51573140017,0.0,1.0
2024-12-06,33.56,33.6403,33.49,33.49,19216,32.7489472970636,32.827306667384,32.6806390041317,32.6806390041317,19691.8989227426,0.0,1.0
2024-12-09,33.4239,33.56,33.3765,33.55,14251,32.6161364589489,32.7489472970636,32.5698819863064,32.7391889695019,14603.9369040385,0.0,1.0
2024-12-10,33.3552,33.51,33.32,33.475,31123,32.5490967486,32.7001556592551,32.5147474355828,32.6660015127891,31893.7848757555,0.0,1.0
2024-12-11,33.6116,33.67,33.5781,33.6,6364,32.799300267282,32.8562889002423,32.7666098699503,32.7879806073104,6521.60932266516,0.0,1.0
2024-12-12,33.4872,33.6,33.4101,33.56,15966,32.6779066724144,32.7879806073104,32.6026699669137,32.7489472970636,16361.4101894519,0.0,1.0
2024-12-13,33.4551,33.54,33.34,33.49,46267,32.6465824409414,32.7294306419402,32.5342640907062,32.6806390041317,47412.8376071258,0.0,1.0
2024-12-16,33.545,33.68,33.529,33.529,46826,32.734309805721,32.866047227804,32.7186964816223,32.7186964816223,47985.6816692519,0.0,1.0
2024-12-17,33.55,33.58,33.3701,33.58,64876,32.7391889695019,32.768463952187,32.5636366566669,32.768463952187,66482.7037110661,0.0,1.0
2024-12-18,32.5807,33.58,32.5807,33.436,113320,31.7933142789464,32.768463952187,31.7933142789464,32.6279440352985,116126.456386615,0.0,1.0
2024-12-19,32.5169,32.81,32.5169,32.695,17222,31.7310561491027,32.0170727299361,31.7310561491027,31.9048519629766,17648.5159891483,0.0,1.0
2024-12-20,32.8143,33.0799,32.8143,32.91,15686,32.0212688107877,32.2804499908264,32.0212688107877,32.1146560055531,16074.4757755069,0.0,1.0
2024-12-23,33.02,33.06,32.678,32.76,14155,32.2219976087318,32.2610309189786,31.8882628061217,31.9682810921276,14505.559390686,0.0,1.0
2024-12-24,33.39,33.43,33.02,33.02,9031,32.5830557285147,32.6220890387615,32.2219976087318,32.2219976087318,9254.65961549169,0.0,1.0
2024-12-26,33.38,33.48,33.22,33.22,14425,32.573297400953,32.67088067657,32.4171641599658,32.4171641599658,14782.2461469901,0.0,1.0
2024-12-27,33.09,33.12,32.91,33.12,17961,32.2903059016637,32.3195808843488,32.1146560055531,32.3195808843488,18405.8178888103,0.0,1.0
2024-12-30,32.49,32.64,32.27,32.36,16219,31.9480018627386,32.0954995629359,31.7316719024492,31.8201705225676,16494.1554800207,0.24921854,1.0
2024-12-31,32.2948,32.58,32.2769,32.58,30234,31.7560581888818,32.036500482857,31.7384567966583,32.036500482857,30746.9200803345,0.0,1.0
2025-01-02,32.259,32.63,32.105,32.55,16906,31.7208554044347,32.0856663829228,31.5694244322321,32.0070009428175,17192.8104411634,0.0,1.0
2025-01-03,32.6416,32.68,32.4107,32.5,7065,32.097072871738,32.1348322829885,31.8700247452343,31.9578350427517,7184.85778817103,0.0,1.0
2025-01-06,32.8183,33.08,32.7601,33.01,21056,32.2708251625705,32.5281594835147,32.2135960548939,32.4593272234226,21413.2152282702,0.0,1.0
2025-01-07,32.4894,32.785,32.45,32.74,36566,31.9474118719378,32.2380806731266,31.908669142686,32.1938313630675,37186.3425169515,0.0,1.0
2025-01-08,32.5344,32.5699,32.35,32.5699,50040,31.991661181997,32.0265689710437,31.8103373425544,32.0265689710437,50888.9290474279,0.0,1.0
2025-01-10,32.0506,32.22,31.99,32.08,18493,31.5159319329606,31.6825060023834,31.4563428620809,31.5448414821993,18806.7339103534,0.0,1.0
2025-01-13,32.0975,32.11,31.81,31.83,18392,31.5620495472223,31.5743410222387,31.2793456218441,31.2990119818704,18704.0204444503,0.0,1.0
2025-01-14,32.0979,32.25,31.9557,32.1625,15828,31.5624428744228,31.7120055424229,31.4226150546358,31.6259652173078,16096.5221615246,0.0,1.0
2025-01-15,32.715,32.75,32.57,32.68,48997,32.1692484130346,32.2036645430806,32.0266673028438,32.1348322829885,49828.234543102,0.0,1.0
2025-01-16,32.65,32.7899,32.6,32.665,139416,32.1053327429491,32.2428989313331,32.0561668428833,32.1200825129688,141781.193686575,0.0,1.0
2025-01-17,32.97,33.05,32.9239,32.9239,19245,32.41999450337,32.4986599434752,32.3746635435094,32.3746635435094,19571.4915970774,0.0,1.0
2025-01-21,33.1948,33.23,33.0054,33.0054,84015,32.6410443900657,32.675657183712,32.4548039606166,32.4548039606166,85440.3152262122,0.0,1.0
2025-01-22,33.3902,33.45,33.3496,33.431,22519,32.8331847275227,32.8919871440014,32.7932620166693,32.8733041019764,22901.0350363515,0.0,1.0
2025-01-23,33.4979,33.5089,33.357,33.357,9889,32.9390880762644,32.9499045742789,32.8005385698791,32.8005385698791,10056.7669734216,0.0,1.0
2025-01-24,33.4586,33.57,33.42,33.53,22217,32.9004436788127,33.0099853041593,32.862487603962,32.9706525841067,22593.9116036512,0.0,1.0
2025-01-27,32.97,32.97,32.79,32.79,7921,32.41999450337,32.41999450337,32.2429972631332,32.2429972631332,8055.37983582488,0.0,1.0
2025-01-28,33.35,33.38,33.16,33.19,15129,32.7936553438699,32.8231548839093,32.6068249236199,32.6363244636594,15385.6636202745,0.0,1.0
2025-01-29,33.2,33.27,33.14,33.2228,10426,32.6461576436726,32.7149899037646,32.5871585635936,32.6685772941025,10602.8771832231,0.0,1.0
2025-01-30,33.3314,33.4,33.175,33.2838,8317,32.7753656290454,32.8428212439356,32.6215746936397,32.7285596921828,8458.09797936567,0.0,1.0
2025-01-31,33.21,33.55,33.1311,33.37,5023,32.6559908236857,32.990318944133,32.5784070333819,32.8133217038962,5108.21523991268,0.0,1.0
2025-02-03,32.98,33.11,32.9095,32.94,13234,32.4298276833832,32.5576590235542,32.3605037642904,32.3904949633305,13458.5149283305,0.0,1.0
2025-02-04,33.21,33.2286,33.0704,33.17,124925,32.6559908236857,32.6742805385102,32.5187196307021,32.6166581036331,127044.353742005,0.0,1.0
2025-02-05,33.26,33.31,33.01,33.01,36869,32.7051567237515,32.7543226238173,32.4593272234226,32.4593272234226,37494.4829146607,0.0,1.0
2025-02-06,33.38,33.47,33.24,33.24,17962,32.8231548839093,32.9116535040277,32.6854903637252,32.6854903637252,18266.7254906055,0.0,1.0
2025-02-07,33.1156,33.45,33.09,33.45,16335,32.5631656043615,32.8919871440014,32.5379926635279,32.8919871440014,16612.1234210579,0.0,1.0
2025-02-10,33.3452,33.409,33.29,33.35,14036,32.7889354174636,32.8516711059475,32.7346562637909,32.7936553438699,14274.1208655016,0.0,1.0
2025-02-11,33.34,33.45,33.13,33.13,28678,32.7838221638567,32.8919871440014,32.5773253835805,32.5773253835805,29164.5225264217,0.0,1.0
2025-02-12,33.25,33.33,32.98,32.98,130076,32.6953235437383,32.7739889838436,32.4298276833832,32.4298276833832,132282.740503062,0.0,1.0
2025-02-13,33.62,33.62,33.334,33.42,13338,33.059151204225,33.059151204225,32.7779222558488,32.862487603962,13564.2792892605,0.0,1.0
2025-02-14,33.625,33.6999,33.59,33.66,15000,33.0640677942316,33.1377183125301,33.0296516641856,33.0984839242777,15254.4751341211,0.0,1.0
2025-02-18,33.642,33.6993,33.54,33.66,17962,33.080784200254,33.1371283217294,32.9804857641198,33.0984839242777,18266.7254906055,0.0,1.0
2025-02-19,33.81,33.84,33.546,33.73,10861,33.245981624475,33.2754811645144,32.9863856721277,33.1673161843697,11045.2569621126,0.0,1.0
2025-02-20,33.69,33.69,33.4504,33.63,12177,33.1279834643171,33.1279834643171,32.8923804712019,33.0689843842382,12383.5829138795,0.0,1.0
2025-02-21,33.13,33.585,33.0916,33.585,31694,32.5773253835805,33.024735074179,32.53956597233,33.024735074179,32231.6889933889,0.0,1.0
2025-02-24,32.99,33.34,32.9615,33.34,24542,32.4396608633963,32.7838221638567,32.4116363003588,32.7838221638567,24958.35524944,0.0,1.0
2025-02-25,32.83,32.96,32.602,32.935,27023,32.2823299831858,32.4101613233569,32.0581334788859,32.385578373324,27481.4454366236,0.0,1.0
2025-02-26,32.7812,33.08,32.6592,33.05,13316,32.2343440647216,32.5281594835147,32.1143792685612,32.4986599434752,13541.9060590638,0.0,1.0
2025-02-27,32.3142,32.9064,32.3142,32.815,10267,31.7751345581073,32.3574554784863,31.7751345581073,32.2675802131661,10441.1797468014,0.0,1.0
2025-02-28,32.75,32.75,32.21,32.21,11685,32.2036645430806,32.2036645430806,31.6726728223703,31.6726728223703,11883.2361294803,0.0,1.0
2025-03-03,32.2011,32.74,32.13,32.72,11762,31.6639212921586,32.1938313630675,31.594007382265,32.1741650030411,11961.5424351688,0.0,1.0
2025-03-04,31.8848,32.29,31.6833,31.8,57468,31.3528978083425,31.7513382624755,31.1547592310774,31.2695124418309,58442.9451338447,0.0,1.0
2025-03-05,32.2292,32.3085,31.72,32.0057,14979,31.6915525279955,31.7695296454998,31.1908470017257,31.4717809547015,15233.1188689333,0.0,1.0
2025-03-06,31.6517,32.05,31.62,31.76,15213,31.1236863822359,31.5153419421598,31.0925152015942,31.2301797217783,15471.0886810256,0.0,1.0
2025-03-07,31.841,31.841,31.2,31.68,9318,31.3098284798849,31.3098284798849,30.6795216410417,31.1515142816731,9476.07995331601,0.0,1.0
2025-03-10,30.951,31.301,30.72,31.285,16050,30.4346754587141,30.7788367591745,30.2075290004103,30.7631036711535,16322.2883935096,0.0,1.0
2025-03-11,30.7804,31.04,30.5001,30.9511,53609,30.2669214076897,30.5221907608312,29.991297371921,30.4347737905143,54518.4771643399,0.0,1.0
2025-03-12,30.9237,31.0073,30.8,30.91,15205,30.4078308772782,30.4900362621882,30.2861944405155,30.3943594206602,15462.9529609541,0.0,1.0
2025-03-13,30.47,30.84,30.4,30.79,10825,29.9616995000814,30.3255271605681,29.8928672399893,30.2763612605023,11008.6462217907,0.0,1.0
2025-03-14,31.1467,31.1467,30.7003,30.8294,16470,30.6271107915716,30.6271107915716,30.1881576357843,30.3151039897542,16749.4136972649,0.0,1.0
2025-03-17,31.35,31.47,30.99,30.99,15745,30.827019341239,30.9450175013968,30.4730248607654,30.4730248607654,16012.1140657824,0.0,1.0
2025-03-18,30.995,31.08,30.915,31.04,17873,30.477941450772,30.5615234808838,30.3992760106668,30.5221907608312,18176.2156048098,0.0,1.0
2025-03-19,31.37,31.47,31.01,31.01,13594,30.8466857012653,30.9450175013968,30.4926912207917,30.4926912207917,13824.6223315495,0.0,1.0
2025-03-20,31.2914,31.51,31.17,31.435,11148,30.7693969063619,30.9843502214495,30.6500221010022,30.9106013713508,11337.1259196788,0.0,1.0
2025-03-21,31.2666,31.2666,30.93,30.93,12952,30.7450106199293,30.7450106199293,30.4140257806865,30.4140257806865,13171.7307958091,0.0,1.0
2025-03-24,31.81,31.87,31.635,31.635,10211,31.2793456218441,31.338344701923,31.1072649716139,31.1072649716139,10384.2297063007,0.0,1.0
2025-03-25,31.8904,31.97,31.8098,31.97,10282,31.3584043891499,31.4366765020546,31.2791489582438,31.4366765020546,10456.4342219355,0.0,1.0
2025-03-26,31.5747,31.82,31.46,31.76,14629,31.0479708961346,31.2891788018573,30.9351843213837,31.2301797217783,14877.1811158038,0.0,1.0
2025-03-27,31.4971,31.61,31.445,31.4678,6494,30.9716654192325,31.082682021581,30.920434551364,30.942854201794,6604.17076806549,0.0,1.0
2025-03-28,30.7029,30.8807,30.6501,30.8074,8489,30.3465083445935,30.5222444862501,30.2943212339103,30.4497953344873,8588.69544859631,0.15843713,1.0
2025-03-31,30.8822,30.92,30.305,30.34,24819,30.5237270746218,30.5610883015882,29.9532270691989,29.9878207978715,25110.4761855003,0.0,1.0
2025-04-01,30.9861,31.0008,30.65,30.765,19158,30.6264210291669,30.6409503952094,30.2942223946856,30.4078875031811,19382.9929796452,0.0,1.0
2025-04-02,31.2092,31.29,31.01,31.08,14190,30.8469313396483,30.9267934332695,30.6500436038891,30.7192310612342,14356.6484174322,0.0,1.0
2025-04-03,29.71,30.09,29.7,29.9791,48585,29.3651336817654,29.7407227359246,29.3552497592875,29.631110035645,49155.5858605313,0.0,1.0
2025-04-04,27.96,28.875,27.96,28.8332,43334,27.6354472481373,28.5398261548628,27.6354472481373,28.4985113589053,43842.9177252294,0.0,1.0
2025-04-07,27.8655,28.17,26.83,26.92,37355,27.5420441807214,27.8430096201727,26.5185640081375,26.6075193104384,37793.6999036771,0.0,1.0
2025-04-08,27.4246,28.9599,27.22,28.6612,24947,27.1062620386719,28.6237406567,26.9040369847746,28.3285078922859,25239.9794270387,0.0,1.0
2025-04-09,29.9441,30.06,27.52,27.53,26245,29.5965163069724,29.711070968491,27.2005546591108,27.2104385815887,26553.2232357651,0.0,1.0
2025-04-10,28.9759,29.43,28.475,29.335,27474,28.6395549326646,29.0883838523849,28.1444692557479,28.9944865888451,27796.6567033496,0.0,1.0
2025-04-11,29.4909,29.54,28.8332,29.09,22950,29.1485769402751,29.1971069996415,28.4985113589053,28.7523304881371,23219.5265102233,0.0,1.0
2025-04-14,29.7213,29.9521,29.565,29.768,115665,29.3763025141654,29.6044234449547,29.2218168058362,29.422460432137,117023.378379301,0.0,1.0
2025-04-15,29.6976,29.899,29.65,29.8,27233,29.3528776178928,29.5519398165972,29.3058301468981,29.4540889840662,27552.8263813904,0.0,1.0
2025-04-16,28.95,29.473984,28.74,29.3645,23690,28.6139555734469,29.1318572970116,28.4063932014115,29.0236441601548,23968.2171253677,0.0,1.0
2025-04-17,29.1007,29.34,29.07,29.24,25541,28.7629062851885,28.999428550084,28.7325626431814,28.9005893253053,25840.9554073033,0.0,1.0
2025-04-21,28.39,28.7,28.15,28.68,20653,28.0604559146859,28.3668575115,27.8232417752169,28.3470896665443,20895.5503710519,0.0,1.0
2025-04-22,29.1009,29.16,28.84,28.84,10647,28.763103963638,28.8215179454823,28.5052324261903,28.5052324261903,10772.0391614095,0.0,1.0
2025-04-23,29.61,30.0,29.48,29.9189,27816,29.2662944569866,29.6517674336237,29.1378034647742,29.5716088223282,28142.6731768353,0.0,1.0
2025-04-24,30.1101,30.13,29.755,29.755,27232,29.7605894201051,29.7802584258361,29.4096113329158,29.4096113329158,27551.8146373159,0.0,1.0
2025-04-25,30.3213,30.34,29.99,30.06,19345,29.9693378628378,29.9878207978715,29.6418835111458,29.711070968491,19572.1891215803,0.0,1.0
2025-04-28,30.3711,30.3711,30.11015,30.35,6364,30.0185597967776,30.0185597967776,29.7606388397175,29.9977047203493,6438.73929024231,0.0,1.0
2025-04-29,30.5106,30.5699,30.1711,30.1711,21886,30.156440515344,30.2150521756378,29.8208813472202,29.8208813472202,22143.0308149345,0.0,1.0
2025-04-30,30.5693,30.5693,30.01,30.01,6207,30.2144591402891,30.2144591402891,29.6616513561016,29.6616513561016,6279.89547054273,0.0,1.0
2025-05-01,30.75,30.9491,30.75,30.7645,18052,30.3930616194643,30.5898505159988,30.3930616194643,30.4073933070572,18264.0040332266,0.0,1.0
2025-05-02,31.115,31.2,31.045,31.0512,25202,30.7538247899067,30.8378381309687,30.6846373325616,30.6907653644979,25497.9741660412,0.0,1.0
2025-05-05,30.9752,31.12,30.81,30.81,15008,30.6156475536661,30.7587667511457,30.4523651543316,30.4523651543316,15184.2550703891,0.0,1.0
2025-05-06,30.79,30.92,30.6808,30.6808,17947,30.4325973093758,30.5610883015882,30.3246648759174,30.3246648759174,18157.770905402,0.0,1.0
2025-05-07,30.8929,30.96,30.6552,30.7,10885,30.5343028716731,30.6006239914997,30.2993620343741,30.3436420070749,11012.8342511451,0.0,1.0
2025-05-08,31.08,31.2788,30.945,31.05,10888,30.7192310612342,30.9157234400943,30.5857981077829,30.6895792938006,11015.8694833686,0.0,1.0
2025-05-09,31.0365,31.21,30.996,31.2,53482,30.6762359984554,30.8477220534465,30.63620611242,30.8378381309687,54110.0965934536,0.0,1.0
2025-05-12,31.88,31.88,31.67,31.726258,18535,31.5099448594641,31.5099448594641,31.3023824874288,31.3579874585048,18752.6764212195,0.0,1.0
2025-05-13,32.03,32.14,32.015,32.015,22928,31.6582036966323,31.7669268438889,31.6433778129154,31.6433778129154,23197.2681405838,0.0,1.0
2025-05-14,32.0571,32.1099,31.95,31.99,26638,31.6849891265473,31.7371762372305,31.5791323168093,31.6186680067208,26950.8386570513,0.0,1.0
2025-05-15,32.2,32.23,31.97,32.02,23138,31.8262303787561,31.8558821461897,31.598900161765,31.6483197741544,23409.7343962329,0.0,1.0
2025-05-16,32.3455,32.39,32.18,32.24,8320,31.9700414508092,32.0140249058357,31.8064625338004,31.8657660686676,8417.7107000025,0.0,1.0
2025-05-19,32.3783,32.42,32.255,32.275,136328,32.0024607165366,32.0436766732694,31.8805919523844,31.9003597973402,137929.046191099,0.0,1.0
2025-05-20,32.2642,32.32,32.16,32.26,10053,31.8896851610641,31.9448374484906,31.7866946888446,31.8855339136234,10171.0631811448,0.0,1.0
2025-05-21,31.94,32.3298,31.89,32.2,37617,31.5692483943314,31.9545236925189,31.519828781942,31.8262303787561,38058.7768512012,0.0,1.0
2025-05-22,31.929,32.11,31.9,31.94,9650,31.5583760796057,31.7372750764553,31.5297127044199,31.5692483943314,9763.33031911348,0.0,1.0
2025-05-23,31.76,31.87,31.6,31.6399,8480,31.3913377897296,31.5000609369863,31.2331950300837,31.2726318807704,8579.58975192564,0.0,1.0
2025-05-27,32.3,32.385,32.05,32.05,27571,31.9250696035349,32.0090829445968,31.677971541588,31.677971541588,27894.795878578,0.0,1.0
2025-05-28,32.17,32.36,32.17,32.35,150119,31.7965786113225,31.9843731384021,31.7965786113225,31.9744892159242,151882.008722798,0.0,1.0
2025-05-29,32.32,32.32,32.146,32.31,16007,31.9448374484906,31.9448374484906,31.7728571973756,31.9349535260128,16194.9874008341,0.0,1.0
2025-05-30,32.33,32.38,32.05,32.2984,91699,31.9547213709685,32.0041409833579,31.677971541588,31.9234881759384,92775.9198893664,0.0,1.0
2025-06-02,32.4248,32.4268,32.21,32.33,16904,32.0484209560587,32.0503977405543,31.836114301234,31.9547213709685,17102.5218356782,0.0,1.0
2025-06-03,32.69,32.71,32.41,32.41,39538,32.310542580172,32.3303104251277,32.0337927507915,32.0337927507915,40002.3372183532,0.0,1.0
2025-06-04,32.69,32.7781,32.66,32.66,10567,32.310542580172,32.3976199372021,32.2808908127384,32.2808908127384,10691.0996354479,0.0,1.0
2025-06-05,32.52,32.8299,32.515,32.59,107430,32.1425158980481,32.4488186556374,32.1375739368092,32.2117033553932,108691.665925633,0.0,1.0
2025-06-06,32.86,32.9099,32.78,32.86,8932,32.4785692622958,32.5278900354604,32.3994978824729,32.4785692622958,9036.89807360846,0.0,1.0
2025-06-09,32.87,32.9336,32.82,32.9,47787,32.4884531847737,32.551314931733,32.4390335723844,32.5181049522073,48348.2140890649,0.0,1.0
2025-06-10,33.03,33.03,32.85,32.9,19812,32.6465959444197,32.6465959444197,32.468685339818,32.5181049522073,20044.673604381,0.0,1.0
2025-06-11,32.9238,33.1525,32.885,33.105,103183,32.5416286877047,32.7676739947737,32.5032790684905,32.7207253630038,104394.788841149,0.0,1.0
2025-06-12,33.0363,33.1199,32.9201,32.9201,17270,32.6528228155808,32.7354524074958,32.5379716363879,32.5379716363879,17472.8201669523,0.0,1.0
2025-06-13,32.665,32.9794,32.65,32.8085,12681,32.2858327739773,32.5965832966817,32.2710068902605,32.4276670615348,12829.9266089822,0.0,1.0
2025-06-16,33.03,33.1184,32.955,32.99,14331,32.6465959444197,32.7339698191241,32.5724665258357,32.6070602545082,14499.3043319394,0.0,1.0
2025-06-17,32.77,33.0,32.6543,32.97,19644,32.389613959995,32.6169441769861,32.275256976926,32.5872924095525,19874.7005998617,0.0,1.0
2025-06-18,32.73,32.91,32.6586,32.79,12468,32.3500782700835,32.5279888746852,32.2795070635915,32.4093818049507,12614.4251211095,0.0,1.0
2025-06-20,32.6206,32.77,32.565,32.765,8955,32.2419481581755,32.389613959995,32.1869935491985,32.384671998756,9060.16818732241,0.0,1.0
2025-06-23,32.96,32.96,32.54,32.84,6691,32.5774084870746,32.5774084870746,32.1622837430039,32.4588014173401,6769.57960261018,0.0,1.0
2025-06-24,33.34,33.36,33.12,33.12,47244,32.9529975412338,32.9727653861896,32.7355512467206,32.7355512467206,47798.8370566008,0.0,1.0
2025-06-25,33.2961,33.42,33.24,33.38,15584,32.909607121556,33.0320689210568,32.8541583164551,32.9925332311453,15767.0196573124,0.0,1.0
2025-06-26,33.59,33.6004,33.4494,33.48,15199,33.2000956031807,33.2103748825577,33.0611276531418,33.0913724559241,15377.4981886224,0.0,1.0
2025-06-27,33.56,33.62,33.335,33.49,11289,33.3767772112098,33.4364496376899,33.1530056119093,33.3071593803163,11350.9712936801,0.20875657,1.0
2025-06-30,33.8,33.8,33.56,33.68,43771,33.6154669171302,33.6154669171302,33.3767772112098,33.49612206417,44011.2821769576,0.0,1.0
2025-07-01,33.7,33.7422,33.5801,33.59,12961,33.5160128729967,33.557982479621,33.3967674740806,33.4066134244498,13032.1497862865,0.0,1.0
2025-07-02,33.7851,33.8287,33.685,33.685,10829,33.6006482645543,33.6440102277965,33.5010947663767,33.5010947663767,10888.4461103076,0.0,1.0
2025-07-03,34.15,34.17,33.95,34.07,6332,33.9635560715975,33.9834468804242,33.7646479833305,33.8839928362907,6366.75969807625,0.0,1.0
2025-07-07,33.88,34.1,33.74,34.1,15682,33.695030152437,33.9138290495308,33.5557944906501,33.9138290495308,15768.0867948882,0.0,1.0
2025-07-08,33.84,33.8729,33.7439,33.82,43238,33.6552485347836,33.6879689153035,33.5596731983713,33.6353577259569,43475.3562579629,0.0,1.0
2025-07-09,34.05,34.05,33.8802,34.0493,9070,33.864102027464,33.864102027464,33.6952290605253,33.8634058491551,9119.79002867207,0.0,1.0
2025-07-10,34.13,34.15,33.9,33.99,13181,33.9436652627708,33.9635560715975,33.7149209612637,33.8044296009839,13253.3574826821,0.0,1.0
2025-07-11,34.04,34.04,33.99,34.006,8066,33.8541566230507,33.8541566230507,33.8044296009839,33.8203422480453,8110.27854148499,0.0,1.0
2025-07-14,34.1,34.1,33.9,33.9,13995,33.9138290495308,33.9138290495308,33.7149209612637,33.7149209612637,14071.8259593457,0.0,1.0
2025-07-15,33.91,34.21,33.91,34.19,10354,33.7248663656771,34.0232284980776,33.7248663656771,34.0033376892509,10410.838583999,0.0,1.0
2025-07-16,34.11,34.1284,33.78,34.07,15485,33.9237744539441,33.9420739980647,33.5955761083035,33.8839928362907,15570.0053576612,0.0,1.0
2025-07-17,34.25,34.29,34.11,34.17,16025,34.0630101157311,34.1027917333845,33.9237744539441,33.9834468804242,16112.9697033594,0.0,1.0
2025-07-18,34.2145,34.37,34.195,34.34,7700,34.0277039300637,34.1823549686913,34.0083103914576,34.1525187554512,7742.26937384508,0.0,1.0
2025-07-21,34.2901,34.48,34.22,34.31,76259,34.1028911874286,34.2917544172382,34.033173902491,34.1226825422112,76677.6259974094,0.0,1.0
2025-07-22,34.3044,34.36,34.22,34.22,13746,34.1171131157397,34.1724095642779,34.033173902491,34.033173902491,13821.4590666071,0.0,1.0
2025-07-23,34.5305,34.5691,34.3362,34.39,20456,34.3419787095256,34.3803679705611,34.1487395017742,34.202245777518,20568.2938066721,0.0,1.0
2025-07-24,34.6308,34.68,34.595,34.653,8123,34.4417311157915,34.4906625055052,34.4061265679917,34.4638099135892,8167.59144464204,0.0,1.0
2025-07-25,34.7352,34.78,34.61,34.61,8909,34.5455611378669,34.5901165496387,34.4210446746117,34.4210446746117,8957.90621449168,0.0,1.0
2025-07-28,34.7506,34.86,34.64,34.85,11432,34.5608770606635,34.6696797849455,34.4508808878518,34.6597343805322,11494.7562963373,0.0,1.0
2025-07-29,34.6564,34.855,34.6,34.855,18046,34.4671913510897,34.6647070827389,34.4110992701984,34.6647070827389,18145.0640416115,0.0,1.0
2025-07-30,34.5975,34.77,34.43,34.65,25251,34.408612919095,34.5801711452254,34.2420273951714,34.4608262922651,25389.6160985666,0.0,1.0
2025-07-31,34.5056,34.99,34.4665,34.88,10899,34.3172146525363,34.7989700423191,34.2783281212801,34.6895705937722,10958.8303773426,0.0,1.0
2025-08-01,33.9175,34.1287,33.83,34.1264,15429,33.7323254189871,33.9423723601971,33.6453031303703,33.940084917182,15513.6979440332,0.0,1.0
2025-08-04,34.4647,34.4999,34.3185,34.3185,12468,34.2765379484857,34.3115457720207,34.1311361359625,34.1311361359625,12536.4434484546,0.0,1.0
2025-08-05,34.3191,34.6,34.2715,34.6,12313,34.1317328602273,34.4110992701984,34.0843927352198,34.4110992701984,12380.5925714487,0.0,1.0
2025-08-06,34.623,34.65,34.39,34.39,8573,34.4339737003491,34.4608262922651,34.202245777518,34.202245777518,8620.06173272389,0.0,1.0
2025-08-07,34.552,34.9,34.4143,34.9,6390,34.3633613290143,34.7094614025989,34.2264131102424,34.7094614025989,6425.07809076235,0.0,1.0
2025-08-08,34.8643,34.9399,34.7968,34.86,6369,34.6739563088433,34.7491435662082,34.6068248290532,34.6696797849455,6403.96281065186,0.0,1.0
2025-08-11,34.7753,34.97,34.77,34.95,10530,34.5854422095644,34.7790792334924,34.5801711452254,34.7591884246657,10587.8047411154,0.0,1.0
2025-08-12,35.1786,35.24,34.9285,35.0786,16108,34.9865403695549,35.0476051526529,34.737805805177,34.8870863254214,16196.4253342723,0.0,1.0
2025-08-13,35.2869,35.35,35.1689,35.35,6713,35.0942490993515,35.1570046011998,34.976893327274,35.1570046011998,6749.85120865223,0.0,1.0
2025-08-14,35.3462,35.38,35.2487,35.31,12956,35.1532253475227,35.1868408144399,35.0562576544925,35.1172229835464,13027.1223386412,0.0,1.0
2025-08-15,35.26,35.33,35.18,35.27,14950,35.0674959614796,35.1371137923731,34.9879327261728,35.077441365893,15032.0684596083,0.0,1.0
2025-08-18,35.29,35.29,35.15,35.15,13719,35.0973321747197,35.0973321747197,34.9580965129327,34.9580965129327,13794.3108493222,0.0,1.0
2025-08-19,35.0074,35.3,34.9476,35.2911,8741,34.8162750459983,35.107277579133,34.7568015276065,35.0984261692052,8788.98397360779,0.0,1.0
2025-08-20,34.9723,35.02,34.72,34.8975,11737,34.7813666765075,34.8288062555592,34.5304441231586,34.7069750514956,11801.4306027039,0.0,1.0
2025-08-21,34.8178,34.92,34.74,34.74,20769,34.6277101783212,34.7293522114257,34.5503349319853,34.5503349319853,20883.0120292712,0.0,1.0
2025-08-22,35.35,35.3899,35.0497,35.0497,10882,35.1570046011998,35.1966867648091,34.8583441066668,34.8583441066668,10941.7370553483,0.0,1.0
2025-08-25,35.23,35.37,35.23,35.32,19315,35.0376597482396,35.1768954100265,35.0376597482396,35.1271683879597,19421.0302540023,0.0,1.0
2025-08-26,35.3578,35.36,35.18,35.2,18083,35.1647620166422,35.1669500056131,34.9879327261728,35.0078235349995,18182.2671541871,0.0,1.0
2025-08-27,35.4502,35.4993,35.4,35.42,11816,35.2566575534216,35.3054894890911,35.2067316232666,35.2266224320933,11880.8642755005,0.0,1.0
2025-08-28,35.5912,35.61,35.42,35.43,13833,35.3968877556498,35.415585115947,35.2266224320933,35.2365678365066,13908.9366556363,0.0,1.0
2025-08-29,35.32,35.43,35.2624,35.43,9672,35.1271683879597,35.2365678365066,35.0698828585388,35.2365678365066,9725.0947251727,0.0,1.0
2025-09-02,35.0663,35.07,34.7625,34.997,12782,34.874853477993,34.8785332776259,34.5727120919154,34.8059318254085,12852.1671605828,0.0,1.0
2025-09-03,35.2845,35.2845,35.11,35.21,14784,35.0918622022923,35.0918622022923,34.9183148952793,35.0177689394129,14865.1571977826,0.0,1.0
2025-09-04,35.608,35.608,35.34,35.391275,16228,35.4135960350643,35.4135960350643,35.1470591967864,35.1980542579159,16317.0840777608,0.0,1.0
2025-09-05,35.475,35.75,35.3393,35.75,26028,35.2813221563667,35.5548207777339,35.1463630184775,35.5548207777339,26170.8814626545,0.0,1.0
2025-09-08,35.5818,35.67,35.5401,35.63,12370,35.3875390755013,35.4752575424271,35.3460667390976,35.4354759247737,12437.9054746057,0.0,1.0
2025-09-09,35.715,35.72,35.56,35.67,7792,35.5200118622871,35.5249845644938,35.3658580938802,35.4752575424271,7834.77441051961,0.0,1.0
2025-09-10,35.81,35.9699,35.73,35.88,19215,35.614493204214,35.7735202207835,35.5349299689072,35.6841110351075,19320.4813010952,0.0,1.0
2025-09-11,36.1143,36.1209,35.97,35.97,11838,35.9171318605123,35.9236958274251,35.7736196748276,35.7736196748276,11902.98504514,0.0,1.0
2025-09-12,36.1192,36.2299,36.07,36.07,13455,35.9220051086748,36.0321007355306,35.8730737189612,35.8730737189612,13528.8616136475,0.0,1.0
2025-09-15,36.301,36.3325,36.2,36.25,13006,36.1028125609096,36.1341405848116,36.0023639763347,36.0520909984015,13077.3968150947,0.0,1.0
2025-09-16,36.27,36.355,36.26,36.26,26972,36.0719818072282,36.1565177447417,36.0620364028148,36.0620364028148,27120.0635780974,0.0,1.0
2025-09-17,36.235,36.35,36.04,36.23,37798,36.0371728917815,36.151545042535,35.8432375057211,36.0322001895748,38005.4932198177,0.0,1.0
2025-09-18,36.49,36.5591,36.3084,36.3084,25274,36.2907807043219,36.3595034488182,36.1101721601755,36.1101721601755,25412.7423577352,0.0,1.0
2025-09-19,36.62,36.62,36.4544,36.5,8067,36.4200709616955,36.4200709616955,36.2553750646104,36.3007261087353,8111.28403101407,0.0,1.0
2025-09-22,36.7797,36.8,36.6698,36.6698,6343,36.5788990701767,36.5990882411359,36.469599075674,36.469599075674,6377.82008289603,0.0,1.0
2025-09-23,36.58,36.75,36.47,36.71,17769,36.3802893440421,36.5493612190691,36.2708898954952,36.5095796014157,17866.5434420589,0.0,1.0
2025-09-24,36.4742,36.58,36.42,36.5799,27537,36.2750669653488,36.3802893440421,36.2211628734285,36.380189889998,27688.1651620224,0.0,1.0
2025-09-25,36.3087,36.37,36.2,36.37,15906,36.1104705223079,36.1714358513617,36.0023639763347,36.1714358513617,15993.3164494,0.0,1.0
2025-09-26,36.505,36.52,36.2922,36.3545,25424,36.305698810942,36.320616917562,36.0940606050258,36.156020474521,25563.5657870958,0.0,1.0
2025-09-29,36.3664,36.5,36.29,36.4993,13207,36.3664,36.5,36.29,36.4993,13207,0.19963441,1.0
2025-09-30,36.5495,36.5495,36.29,36.29,28324,36.5495,36.5495,36.29,36.29,28324,0.0,1.0
2025-10-01,36.7,36.71,36.395,36.41,17936,36.7,36.71,36.395,36.41,17936,0.0,1.0
2025-10-02,36.6856,36.7493,36.6235,36.7,30384,36.6856,36.7493,36.6235,36.7,30384,0.0,1.0
2025-10-03,36.72,36.86,36.69,36.765,12839,36.72,36.86,36.69,36.765,12839,0.0,1.0
2025-10-06,36.8613,36.87,36.7091,36.71,29696,36.8613,36.87,36.7091,36.71,29696,0.0,1.0
2025-10-07,36.7227,36.8131,36.6672,36.8131,15136,36.7227,36.8131,36.6672,36.8131,15136,0.0,1.0
2025-10-08,36.9448,36.97,36.8634,36.8634,66991,36.9448,36.97,36.8634,36.8634,66991,0.0,1.0
2025-10-09,36.8496,37.04,36.74,37.04,43558,36.8496,37.04,36.74,37.04,43558,0.0,1.0
2025-10-10,35.64,36.979,35.64,36.96,14860,35.64,36.979,35.64,36.96,14860,0.0,1.0
2025-10-13,36.3866,36.43,36.3,36.3,12321,36.3866,36.43,36.3,36.3,12321,0.0,1.0
2025-10-14,36.2683,36.48,36.02,36.02,6837,36.2683,36.48,36.02,36.02,6837,0.0,1.0
2025-10-15,36.37,36.75,36.11,36.75,21627,36.37,36.75,36.11,36.75,21627,0.0,1.0
2025-10-16,36.05,36.64,35.8908,36.48,23396,36.05,36.64,35.8908,36.48,23396,0.0,1.0
2025-10-17,36.45,36.45,35.9678,35.9678,12754,36.45,36.45,35.9678,35.9678,12754,0.0,1.0
2025-10-20,36.8903,36.95,36.82,36.82,22699,36.8903,36.95,36.82,36.82,22699,0.0,1.0
2025-10-21,36.9446,37.0,36.84,36.86,18545,36.9446,37.0,36.84,36.86,18545,0.0,1.0
2025-10-22,36.775,36.9229,36.5299,36.9229,18850,36.775,36.9229,36.5299,36.9229,18850,0.0,1.0
2025-10-23,36.9352,37.01,36.79,36.81,10363,36.9352,37.01,36.79,36.81,10363,0.0,1.0
2025-10-24,37.2321,37.29,37.13,37.27,29091,37.2321,37.29,37.13,37.27,29091,0.0,1.0
2025-10-27,37.7,37.7,37.53,37.53,9986,37.7,37.7,37.53,37.53,9986,0.0,1.0
2025-10-28,37.85,37.93,37.7304,37.9,13375,37.85,37.93,37.7304,37.9,13375,0.0,1.0
2025-10-29,37.8441,37.98,37.71,37.9536,11212,37.8441,37.98,37.71,37.9536,11212,0.0,1.0
2025-10-30,37.535,37.7599,37.535,37.739,6878,37.535,37.7599,37.535,37.739,6878,0.0,1.0
2025-10-31,37.6194,37.7599,37.41,37.6661,11415,37.6194,37.7599,37.41,37.6661,11415,0.0,1.0
2025-11-03,37.6404,37.71,37.55,37.5965,12905,37.6404,37.71,37.55,37.5965,12905,0.0,1.0
2025-11-04,37.2218,37.5098,37.15,37.15,16019,37.2218,37.5098,37.15,37.15,16019,0.0,1.0
2025-11-05,37.3671,37.55,37.112,37.13,15764,37.3671,37.55,37.112,37.13,15764,0.0,1.0
2025-11-06,36.9452,37.165,36.85,37.139,11724,36.9452,37.165,36.85,37.139,11724,0.0,1.0
2025-11-07,36.9378,36.9378,36.469,36.695,11792,36.9378,36.9378,36.469,36.695,11792,0.0,1.0
2025-11-10,37.57,37.595,37.288212,37.45,9525,37.57,37.595,37.288212,37.45,9525,0.0,1.0
2025-11-11,37.75,37.75,37.43,37.43,34322,37.75,37.75,37.43,37.43,34322,0.0,1.0
2025-11-12,37.7189,37.79,37.63,37.7677,15555,37.7189,37.79,37.63,37.7677,15555,0.0,1.0
2025-11-13,37.0339,37.56,36.9671,37.49,12268,37.0339,37.56,36.9671,37.49,12268,0.0,1.0
2025-11-14,37.13,37.19,36.54,36.54,8922,37.13,37.19,36.54,36.54,8922,0.0,1.0
2025-11-17,36.66,37.23,36.52,37.0201,16217,36.66,37.23,36.52,37.0201,16217,0.0,1.0
2025-11-18,36.4818,36.7,36.1,36.41,22359,36.4818,36.7,36.1,36.41,22359,0.0,1.0
2025-11-19,36.64,36.91,36.4675,36.55,16521,36.64,36.91,36.4675,36.55,16521,0.0,1.0
2025-11-20,36.08,37.26,36.055,37.2161,12858,36.08,37.26,36.055,37.2161,12858,0.0,1.0
2025-11-21,36.4015,36.7277,36.01,36.1421,14665,36.4015,36.7277,36.01,36.1421,14665,0.0,1.0
2025-11-24,37.0637,37.08,36.73,36.73,17580,37.0637,37.08,36.73,36.73,17580,0.0,1.0
2025-11-25,37.3638,37.41,36.792,36.792,34152,37.3638,37.41,36.792,36.792,34152,0.0,1.0
2025-11-26,37.62,37.6999,37.44,37.525,10089,37.62,37.6999,37.44,37.525,10089,0.0,1.0