date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-12,25.1872,25.215,25.03,25.06,1972,24.7294463391654,24.756741100323,24.5751033012527,24.6045580794803,2008.50264574408,0.0,1.0
2023-06-13,25.38,25.419,25.34,25.419,3420,24.918742380575,24.9570335922709,24.8794693429382,24.9570335922709,3483.30580549937,0.0,1.0
2023-06-14,25.3975,25.53,25.3,25.46,2325,24.9359243345411,25.0660162717132,24.8401963053013,24.9972884558487,2368.0368414579,0.0,1.0
2023-06-15,25.6656,25.6656,25.36,25.36,901,25.199151869302,25.199151869302,24.8991058617566,24.8991058617566,917.677932969279,0.0,1.0
2023-06-16,25.5,25.69,25.49,25.69,44280,25.0365614934855,25.2231084222605,25.0267432340763,25.2231084222605,45099.6435869918,0.0,1.0
2023-06-20,25.3405,25.3405,25.259,25.32,2107,24.8799602559086,24.8799602559086,24.7999414417236,24.8598328241197,2146.00155911906,0.0,1.0
2023-06-21,25.3114,25.35,25.2007,25.245,39809,24.8513891210278,24.8892876023474,24.7427009893679,24.7861958785507,40545.8832781065,0.0,1.0
2023-06-22,25.1734,25.24,25.15,25.24,680,24.7158971411807,24.7812867488461,24.6929224141632,24.7812867488461,692.587119222097,0.0,1.0
2023-06-23,25.0144,25.02,24.92,24.92,2548,24.5597868165743,24.5652850418434,24.4671024477514,24.4671024477514,2595.16467614397,0.0,1.0
2023-06-26,24.8949,25.1,24.8949,25.04,5279,24.4424586166342,24.6438311171171,24.4424586166342,24.5849215606619,5376.71676819625,0.0,1.0
2023-06-27,25.13,25.1496,24.9,24.9,14136,24.6732858953448,24.6925296837868,24.4474659289329,24.4474659289329,14397.663996064,0.0,1.0
2023-06-28,25.25,25.25,25.08,25.08,1739,24.7911050082553,24.7911050082553,24.6241945982987,24.6241945982987,1771.18970636356,0.0,1.0
2023-06-29,25.39,25.39,25.25,25.3401,5168,24.9285606399842,24.9285606399842,24.7911050082553,24.8795675255323,5263.66210608793,0.0,1.0
2023-06-30,25.6638,25.71,25.43,25.43,2739,25.1973845826084,25.2427449410789,24.9678336776211,24.9678336776211,2789.70017580782,0.0,1.0
2023-07-03,25.635,25.635,25.1,25.1,2846,25.1691079955099,25.1691079955099,24.6438311171171,24.6438311171171,2898.68079603836,0.0,1.0
2023-07-05,25.33,25.3601,25.1,25.1,2453,24.869651083529,24.8992040443507,24.6438311171171,24.6438311171171,2498.40618154676,0.0,1.0
2023-07-06,25.0329,25.0329,24.94,24.94,712,24.5779505964813,24.5779505964813,24.4867389665698,24.4867389665698,725.179454244313,0.0,1.0
2023-07-07,25.1833,25.1833,25.1833,25.1833,88,24.7256172179958,24.7256172179958,24.7256172179958,24.7256172179958,89.628921311095,0.0,1.0
2023-07-10,25.38,25.38,25.35,25.35,442,24.918742380575,24.918742380575,24.8892876023474,24.8892876023474,450.181627494362,0.0,1.0
2023-07-11,25.78,25.8099,25.42,25.42,2039,25.3114727569434,25.3408293525769,24.9580154182119,24.9580154182119,2076.74284719684,0.0,1.0
2023-07-12,26.09,26.1611,26.02,26.08,7986,25.6158387986289,25.6856466230284,25.5471109827644,25.6060205392197,8133.82460898186,0.0,1.0
2023-07-13,26.49,26.49,26.29,26.3692,3753,26.0085691749973,26.0085691749973,25.8122039868131,25.8899646013341,3822.46979182431,0.0,1.0
2023-07-14,26.42,26.53,26.415,26.53,1878,25.9398413591329,26.0478422126342,25.9349322294282,26.0478422126342,1912.76266161631,0.0,1.0
2023-07-17,26.79,26.79,26.555,26.555,1649,26.3031169572736,26.3031169572736,26.0723878611572,26.0723878611572,1679.52376411358,0.0,1.0
2023-07-18,26.93,26.93,26.7,26.7,1871,26.4405725890026,26.4405725890026,26.2147526225907,26.2147526225907,1905.63308833021,0.0,1.0
2023-07-19,27.0,27.1199,26.92,26.92,4052,26.509300404867,26.6270213351835,26.4307543295934,26.4307543295934,4127.00442218814,0.0,1.0
2023-07-20,26.907,26.907,26.82,26.86,1571,26.4179905923614,26.4179905923614,26.3325717355013,26.3718447731381,1600.07994749693,0.0,1.0
2023-07-21,26.9861,26.9861,26.91,26.91,2774,26.4956530242882,26.4956530242882,26.4209360701841,26.4209360701841,2825.34804223838,0.0,1.0
2023-07-24,27.0501,27.065,26.93,26.93,3875,26.5584898845072,26.5731190910269,26.4405725890026,26.4405725890026,3946.7280690965,0.0,1.0
2023-07-25,27.045,27.1,27.04,27.04,1714,26.5534825722085,26.6074829989591,26.5485734425039,26.5485734425039,1745.72694462746,0.0,1.0
2023-07-26,27.0731,27.129,27.04,27.129,1248,26.5810718811484,26.6359559512458,26.5485734425039,26.6359559512458,1271.10106586643,0.0,1.0
2023-07-27,26.7202,27.06,26.7091,27.06,1325,26.2345855065973,26.5682099613223,26.2236872386531,26.5682099613223,1349.52637201364,0.0,1.0
2023-07-28,26.865,27.0,26.71,26.995,10077,26.3767539028427,26.509300404867,26.2245708819999,26.5043912751624,10263.5300005898,0.0,1.0
2023-07-31,26.95,27.0,26.95,27.0,1125,26.460209107821,26.509300404867,26.460209107821,26.509300404867,1145.82427812479,0.0,1.0
2023-08-01,26.88,26.88,26.79,26.8,2189,26.3914812919565,26.3914812919565,26.3031169572736,26.3129352166828,2229.51941761348,0.0,1.0
2023-08-02,26.4,26.505,26.4,26.43,846,25.9202048403144,26.0232965641111,25.9202048403144,25.9496596185421,861.659857149844,0.0,1.0
2023-08-03,26.447,26.4599,26.32,26.32,1015,25.9663506595377,25.9790162141756,25.8416587650408,25.8416587650408,1033.78812648592,0.0,1.0
2023-08-04,26.4756,26.7637,26.4756,26.74,491,25.9944308814481,26.2772949350274,25.9944308814481,26.2540256602276,500.08864049713,0.0,1.0
2023-08-07,26.7137,26.7137,26.66,26.66,343,26.2282036379813,26.2282036379813,26.1754795849539,26.1754795849539,349.349091019381,0.0,1.0
2023-08-08,26.391,26.391,26.19,26.31,1787,25.9113684068461,25.9113684068461,25.714021392721,25.8318405056315,1820.07820889689,0.0,1.0
2023-08-09,26.2797,26.4152,26.2797,26.3,1102,25.8020911796216,25.9351285946164,25.8020911796216,25.8220222462223,1122.39853732757,0.0,1.0
2023-08-10,26.2094,26.31,26.2094,26.31,889,25.7330688159749,25.8318405056315,25.7330688159749,25.8318405056315,905.455807335946,0.0,1.0
2023-08-11,26.14,26.2,26.13,26.13,1506,25.664930095675,25.7238396521302,25.6551118362658,25.6551118362658,1533.87676698305,0.0,1.0
2023-08-14,26.21,26.21,25.97,26.0,1054,25.7336579115394,25.7336579115394,25.4980196857184,25.527474463946,1073.51003479425,0.0,1.0
2023-08-15,25.98,26.0,25.86,26.0,2557,25.5078379451276,25.527474463946,25.3900188322171,25.527474463946,2604.33127036897,0.0,1.0
2023-08-16,26.34,26.57,26.34,26.55,1109,25.8612952838592,26.087115250271,25.8612952838592,26.0674787314526,1129.52811061368,0.0,1.0
2023-08-17,25.61,25.87,25.61,25.87,788,25.1445623469868,25.3998370916263,25.1445623469868,25.3998370916263,802.586249922077,0.0,1.0
2023-08-18,25.705,25.73,25.56,25.59,3653,25.2378358113743,25.2623814598974,25.0954710499408,25.1249258281684,3720.61874487988,0.0,1.0
2023-08-21,25.55,25.6085,25.4106,25.4106,2435,25.0856527905316,25.1430896080755,24.9487862543672,24.9487862543672,2480.07299309677,0.0,1.0
2023-08-22,25.4851,25.5164,25.47,25.47,3686,25.0219322869658,25.0526634389166,25.0071067152579,25.0071067152579,3754.22959037154,0.0,1.0
2023-08-23,25.7794,25.7794,25.7,25.7,208,25.3108836613789,25.3108836613789,25.2329266816697,25.2329266816697,211.850177644405,0.0,1.0
2023-08-24,25.5792,25.78,25.5792,25.78,478,25.1143221080065,25.3114727569434,25.1143221080065,25.3114727569434,486.848004394355,0.0,1.0
2023-08-25,25.7559,25.81,25.62,25.62,868,25.2878107517672,25.340927535171,25.154380606396,25.154380606396,884.067087477617,0.0,1.0
2023-08-28,25.9801,25.99,25.82,25.82,1197,25.5079361277217,25.5176562045368,25.3507457945802,25.3507457945802,1219.15703192478,0.0,1.0
2023-08-29,26.3444,26.3444,26.27,26.27,252,25.8656153179992,25.8656153179992,25.7925674679947,25.7925674679947,256.664638299953,0.0,1.0
2023-08-30,26.51,26.54,26.4902,26.4902,2255,26.0282056938157,26.0576604720434,26.0087655401855,26.0087655401855,2296.74110859681,0.0,1.0
2023-08-31,26.5344,26.585,26.5344,26.54,2470,26.0521622467742,26.1018426393848,26.0521622467742,26.0576604720434,2515.72085952732,0.0,1.0
2023-09-01,26.62,26.62,26.54,26.61,2792,26.1362065473171,26.1362065473171,26.0576604720434,26.1263882879078,2843.68123068836,0.0,1.0
2023-09-05,26.3951,26.5128,26.3951,26.5128,7609,25.9153938932039,26.0309548064503,25.9153938932039,26.0309548064503,7749.84616200137,0.0,1.0
2023-09-06,26.265,26.27,26.2097,26.27,754,25.7876583382901,25.7925674679947,25.7333633637572,25.7925674679947,767.956893960971,0.0,1.0
2023-09-07,26.2004,26.2004,26.19,26.19,386,25.7242323825066,25.7242323825066,25.714021392721,25.714021392721,393.145041205484,0.0,1.0
2023-09-08,26.0624,26.17,26.03,26.14,2340,25.5887404026595,25.6943848739026,25.5569292421737,25.664930095675,2383.31449849957,0.0,1.0
2023-09-11,26.2135,26.2399,26.14,26.14,1126,25.7370943023327,25.763014507173,25.664930095675,25.664930095675,1146.84278859423,0.0,1.0
2023-09-12,26.2179,26.2179,26.15,26.15,460,25.7414143364727,25.7414143364727,25.6747483550842,25.6747483550842,468.514815944359,0.0,1.0
2023-09-13,26.11,26.24,26.11,26.24,1274,25.6354753174473,25.7631126897671,25.6354753174473,25.7631126897671,1297.58233807199,0.0,1.0
2023-09-14,26.27,26.3193,26.11,26.11,3116,25.7925674679947,25.8409714868821,25.6354753174473,25.6354753174473,3173.67862278831,0.0,1.0
2023-09-15,26.09,26.26,26.09,26.26,5388,25.6570754881476,25.8242545925165,25.6570754881476,25.8242545925165,5478.91438620658,0.042,1.0
2023-09-18,26.03,26.11,26.03,26.11,1764,25.5980710983703,25.6767436180734,25.5980710983703,25.6767436180734,1793.76484359102,0.0,1.0
2023-09-19,25.88,26.0,25.82,26.0,2667,25.4505601239272,25.5685689034817,25.3915557341499,25.5685689034817,2712.00160876261,0.0,1.0
2023-09-20,25.74,26.06,25.74,26.02,1023,25.3128832144469,25.627573293259,25.3128832144469,25.5882370334075,1040.2615844635,0.0,1.0
2023-09-21,25.17,25.29,25.17,25.27,1288,24.7523415115629,24.8703502911174,24.7523415115629,24.8506821611916,1309.73306039979,0.0,1.0
2023-09-22,25.18,25.3201,25.18,25.31,2002,24.7621755765257,24.8999508266557,24.7621755765257,24.8900184210432,2035.78073518663,0.0,1.0
2023-09-25,25.12,25.12,24.98,24.98,1285,24.7031711867485,24.7031711867485,24.5654942772682,24.5654942772682,1306.68243991749,0.0,1.0
2023-09-26,24.7895,25.0,24.76,25.0,3094,24.3781553397254,24.5851624071939,24.3491448480849,24.5851624071939,3146.20659074297,0.0,1.0
2023-09-27,24.76,24.84,24.6,24.84,2625,24.3491448480849,24.4278173677879,24.1917998086788,24.4278173677879,2669.29292201044,0.0,1.0
2023-09-28,25.05,25.08,24.88,24.92,2944,24.6343327320083,24.663834926897,24.4671536276394,24.5064898874909,2993.6755666281,0.0,1.0
2023-09-29,24.9738,25.24,24.9738,25.24,341,24.5593971569912,24.821179966303,24.5593971569912,24.821179966303,346.753861487833,0.0,1.0
2023-10-02,24.68,24.88,24.64,24.88,1794,24.2704723283819,24.4671536276394,24.2311360685304,24.4671536276394,1824.27104841399,0.0,1.0
2023-10-03,24.2,24.51,24.2,24.51,4554,23.7984372101637,24.1032932240129,23.7984372101637,24.1032932240129,4630.84189212784,0.0,1.0
2023-10-04,24.49,24.49,24.31,24.31,1934,24.0836250940872,24.0836250940872,23.9066119247554,23.9066119247554,1966.63333758788,0.0,1.0
2023-10-05,24.6132,24.6132,24.44,24.48,497,24.2047807744298,24.2047807744298,24.0344547692728,24.0737910291243,505.386126567311,0.0,1.0
2023-10-06,24.87,24.87,24.48,24.48,788,24.4573195626765,24.4573195626765,24.0737910291243,24.0737910291243,801.296313350183,0.0,1.0
2023-10-09,24.83,24.83,24.58,24.62,1014,24.417983302825,24.417983302825,24.1721316787531,24.2114679386046,1031.10972301661,0.0,1.0
2023-10-10,25.14,25.2237,25.14,25.21,2165,24.7228393166742,24.8051504404135,24.7228393166742,24.7916777714144,2201.53111472481,0.0,1.0
2023-10-11,25.2,25.2,25.2,25.2,112,24.7818437064515,24.7818437064515,24.7818437064515,24.7818437064515,113.889831339112,0.0,1.0
2023-10-12,24.8651,24.8651,24.8651,24.8651,124,24.4525008708447,24.4525008708447,24.4525008708447,24.4525008708447,126.092313268303,0.0,1.0
2023-10-13,24.54,24.54,24.45,24.51,2674,24.1327954189016,24.1327954189016,24.0442888342357,24.1032932240129,2719.1197232213,0.0,1.0
2023-10-16,24.86,24.899,24.64,24.64,3318,24.4474854977137,24.4858383510689,24.2311360685304,24.2311360685304,3373.98625342119,0.0,1.0
2023-10-17,25.0,25.05,24.96,25.05,435,24.5851624071939,24.6343327320083,24.5458261473424,24.6343327320083,442.33996993316,0.0,1.0
2023-10-18,24.53,24.645,24.52,24.645,1196,24.1229613539387,24.2360531010118,24.1131272889758,24.2360531010118,1216.18069894266,0.0,1.0
2023-10-19,24.22,24.37,24.22,24.37,636,23.8181053400895,23.9656163145327,23.8181053400895,23.9656163145327,646.731542247101,0.0,1.0
2023-10-20,23.9736,24.0942,23.94,24.0,1522,23.5757939794042,23.6943928028565,23.5427515211289,23.6017559109062,1547.68145801901,0.0,1.0
2023-10-23,24.0078,24.0078,24.0078,24.0078,99,23.6094264815772,23.6094264815772,23.6094264815772,23.6094264815772,100.670475915823,0.0,1.0
2023-10-24,24.02,24.02,24.02,24.02,171,23.6214240408319,23.6214240408319,23.6214240408319,23.6214240408319,173.885367490966,0.0,1.0
2023-10-25,23.51,23.68,23.51,23.68,269,23.1198867277252,23.2870658320941,23.1198867277252,23.2870658320941,273.538969912689,0.0,1.0
2023-10-26,23.39,23.519,23.39,23.5,2890,23.0018779481707,23.1287373861918,23.0018779481707,23.1100526627623,2938.76439794673,0.0,1.0
2023-10-27,23.4,23.4,23.4,23.4,327,23.0117120131335,23.0117120131335,23.0117120131335,23.0117120131335,332.517632570444,0.0,1.0
2023-10-30,23.6712,23.6712,23.53,23.53,2359,23.2784118549268,23.2784118549268,23.1395548576509,23.1395548576509,2398.80457258005,0.0,1.0
2023-10-31,23.8402,23.8402,23.71,23.71,507,23.4446075527994,23.4446075527994,23.3165680269827,23.3165680269827,515.554861508303,0.0,1.0
2023-11-01,24.07,24.07,23.99,23.99,626,23.6705943656463,23.6705943656463,23.5919218459433,23.5919218459433,636.56280730611,0.0,1.0
2023-11-02,24.56,24.56,24.3683,24.3683,813,24.1524635488273,24.1524635488273,23.963944523489,23.963944523489,826.718150702664,0.0,1.0
2023-11-03,24.97,24.98,24.97,24.98,382,24.5556602123053,24.5654942772682,24.5556602123053,24.5654942772682,388.445674745901,0.0,1.0
2023-11-06,24.83,24.83,24.7427,24.8196,8959,24.417983302825,24.417983302825,24.3321319156991,24.4077558752636,9110.16963363489,0.0,1.0
2023-11-07,24.83,24.83,24.713,24.7698,2716,24.417983302825,24.417983302825,24.3029247427594,24.3587822317485,2761.82840997347,0.0,1.0
2023-11-08,25.01,25.03,24.6,24.6,8496,24.5949964721568,24.6146646020826,24.1917998086788,24.1917998086788,8639.35720586695,0.0,1.0
2023-11-09,25.02,25.25,25.02,25.25,1250,24.6048305371197,24.8310140312659,24.6048305371197,24.8310140312659,1271.09186762402,0.0,1.0
2023-11-10,25.18,25.18,25.03,25.03,443,24.7621755765257,24.7621755765257,24.6146646020826,24.6146646020826,450.474957885953,0.0,1.0
2023-11-13,25.35,25.409,25.16,25.16,8929,24.9293546808947,24.9873756641756,24.7425074466,24.7425074466,9079.66342881189,0.0,1.0
2023-11-14,26.14,26.2302,26.0,26.01,3245,25.706245812962,25.7949490789271,25.5685689034817,25.5784029684446,3299.75448835195,0.0,1.0
2023-11-15,26.1448,26.37,26.14,26.22,1800,25.7109661641442,25.9324293071082,25.706245812962,25.784918332665,1830.37228937859,0.0,1.0
2023-11-16,26.08,26.09,25.941,26.09,1713,25.6472414231847,25.6570754881476,25.5105479202007,25.6570754881476,1741.90429539196,0.0,1.0
2023-11-17,26.2,26.23,26.19,26.23,3381,25.7652502027393,25.7947523976279,25.7554161377764,25.7947523976279,3438.04928354944,0.0,1.0
2023-11-20,26.5,26.52,26.48,26.48,1334,26.0602721516256,26.0799402815513,26.0406040216998,26.0406040216998,1356.50924112835,0.0,1.0
2023-11-21,26.42,26.42,26.3748,26.3748,576,25.9815996319226,25.9815996319226,25.9371496582904,25.9371496582904,585.719132601148,0.0,1.0
2023-11-22,26.4684,26.5252,26.4,26.41,3539,26.0291965063429,26.085053995332,25.9619315019968,25.9717655669597,3598.71529561712,0.0,1.0
2023-11-24,26.6675,26.685,26.6,26.6,1104,26.2249927397538,26.2422023534388,26.1586128012544,26.1586128012544,1122.62833748553,0.0,1.0
2023-11-27,26.64,26.64,26.57,26.57,577,26.1979490611059,26.1979490611059,26.1291106063657,26.1291106063657,586.736006095247,0.0,1.0
2023-11-28,26.81,26.84,26.6852,26.6852,1613,26.3651281654748,26.3946303603634,26.2423990347381,26.2423990347381,1640.21694598203,0.0,1.0
2023-11-29,26.8964,27.065,26.8964,27.01,2228,26.4500944867541,26.6158968220282,26.4500944867541,26.5618094647323,2265.59414485305,0.0,1.0
2023-11-30,26.95,26.95,26.79,26.9,13074,26.5028050749551,26.5028050749551,26.345460035549,26.4536347501407,13294.6040618531,0.0,1.0
2023-12-01,27.32,27.32,27.05,27.08,2358,26.8666654785815,26.8666654785815,26.6011457245839,26.6306479194725,2397.78769908596,0.0,1.0
2023-12-04,27.235,27.35,27.2,27.21,1053,26.7830759263971,26.8961676734702,26.748656699027,26.7584907639899,1070.76778928647,0.0,1.0
2023-12-05,27.25,27.25,27.1701,27.175,597,26.7978270238414,26.7978270238414,26.719252844788,26.7240715366198,607.073475977232,0.0,1.0
2023-12-06,27.09,27.36,27.09,27.36,4986,26.6404819844354,26.9060017384331,26.6404819844354,26.9060017384331,5070.13124157868,0.0,1.0
2023-12-07,27.2397,27.2397,27.14,27.165,1262,26.7876979369296,26.7876979369296,26.6896523092498,26.7142374716569,1283.29434955321,0.0,1.0
2023-12-08,27.48,27.48,27.2,27.2,3061,27.0240105179876,27.0240105179876,26.748656699027,26.748656699027,3112.6497654377,0.0,1.0
2023-12-11,27.75,27.75,27.48,27.48,4704,27.2895302719853,27.2895302719853,27.0240105179876,27.0240105179876,4783.37291624271,0.0,1.0
2023-12-12,27.93,27.93,27.7776,27.7776,3058,27.4665434413171,27.4665434413171,27.3166722912828,27.3166722912828,3109.5991449554,0.0,1.0
2023-12-13,28.48,28.48,27.85,27.88,4676,28.0074170142753,28.0074170142753,27.3878709216141,27.4173731165027,4754.90045840794,0.0,1.0
2023-12-14,28.7,28.855,28.53,28.74,5132,28.2237664434587,28.3761944503833,28.0565873390897,28.2631027033102,5218.59477171717,0.0,1.0
2023-12-15,28.36,28.44,28.35,28.395,2444,27.9257942750835,28.0045694352388,27.915947380064,27.9602584076514,2482.00066638186,0.037,1.0
2023-12-18,28.49,28.57,28.43,28.43,3931,28.053803910336,28.1325790704913,27.9947225402194,27.9947225402194,3992.1213664268,0.0,1.0
2023-12-19,28.86,28.93,28.83,28.89,5251,28.4181390260546,28.4870672911906,28.3885983409963,28.4476797111129,5332.64545792601,0.0,1.0
2023-12-20,28.32,28.92,28.32,28.8,3234,27.8864066950058,28.4772203961711,27.8864066950058,28.3590576559381,3284.28402417305,0.0,1.0
2023-12-21,28.74,28.74,28.56,28.56,1424,28.2999762858215,28.2999762858215,28.1227321754719,28.1227321754719,1446.14114113248,0.0,1.0
2023-12-22,28.91,28.9737,28.76,28.76,4241,28.4673735011517,28.5300982224254,28.3196700758604,28.3196700758604,4306.94141821829,0.0,1.0
2023-12-26,29.03,29.03,28.9,28.9,4301,28.5855362413848,28.5855362413848,28.4575266061323,28.4575266061323,4367.87433146825,0.0,1.0
2023-12-27,29.28,29.2801,29.02,29.02,3344,28.8317086168704,28.8318070858206,28.5756893463654,28.5756893463654,3395.99436513132,0.0,1.0
2023-12-28,29.35,29.36,29.27,29.36,15536,28.9006368820063,28.9104837770258,28.8218617218509,28.9104837770258,15777.562337524,0.0,1.0
2023-12-29,29.13,29.35,29.13,29.35,2184,28.684005191579,28.9006368820063,28.684005191579,28.9006368820063,2217.95804229869,0.0,1.0
2024-01-02,28.6184,28.83,28.5901,28.83,1529,28.1802380423854,28.3885983409963,28.1523713294804,28.3885983409963,1552.77373931991,0.0,1.0
2024-01-03,28.21,28.275,28.2,28.275,1294,27.7780908497921,27.8420956674184,27.7682439547727,27.8420956674184,1314.11982909089,0.0,1.0
2024-01-04,28.3,28.4452,28.3,28.4114,1242,27.8667129049669,28.0096898206489,27.8667129049669,27.9764073154833,1261.31130427425,0.0,1.0
2024-01-05,28.3,28.46,28.22,28.22,3067,27.8667129049669,28.0242632252777,27.7879377448115,27.7879377448115,3114.68741562733,0.0,1.0
2024-01-08,28.92,28.92,28.49,28.49,1626,28.4772203961711,28.4772203961711,28.053803910336,28.053803910336,1651.28194907403,0.0,1.0
2024-01-09,28.62,28.68,28.62,28.665,1733,28.1818135455885,28.240894915705,28.1818135455885,28.2261245731759,1759.94564436979,0.0,1.0
2024-01-10,28.64,28.7,28.64,28.7,698,28.2015073356273,28.2605887057438,28.2015073356273,28.2605887057438,708.852890807914,0.0,1.0
2024-01-11,28.59,28.76,28.4812,28.69,667,28.1522728605302,28.3196700758604,28.0451386427189,28.2507418107244,677.370885628765,0.0,1.0
2024-01-12,28.62,28.6954,28.62,28.6954,1033,28.1818135455885,28.2560591340349,28.1818135455885,28.2560591340349,1049.06165645354,0.0,1.0
2024-01-16,28.44,28.48,28.43,28.48,830,28.0045694352388,28.0439570153165,27.9947225402194,28.0439570153165,842.905299957836,0.0,1.0
2024-01-17,28.27,28.27,28.11,28.18,1474,27.8371722199087,27.8371722199087,27.6796218995979,27.7485501647338,1496.91856884078,0.0,1.0
2024-01-18,28.33,28.33,28.33,28.33,281,27.8962535900252,27.8962535900252,27.8962535900252,27.8962535900252,285.369143720664,0.0,1.0
2024-01-19,28.6,28.6,28.34,28.37,2477,28.1621197555496,28.1621197555496,27.9061004850446,27.9356411701029,2515.51376866935,0.0,1.0
2024-01-22,28.71,28.8952,28.71,28.87,2555,28.2704356007633,28.452800096523,28.2704356007633,28.427985921074,2594.72655589429,0.0,1.0
2024-01-23,28.72,28.72,28.61,28.72,4601,28.2802824957827,28.2802824957827,28.171966650569,28.2802824957827,4672.53889771807,0.0,1.0
2024-01-24,28.6,28.8601,28.6,28.86,5232,28.1621197555496,28.4182374950048,28.1621197555496,28.4181390260546,5313.35003539686,0.0,1.0
2024-01-25,28.61,28.7098,28.56,28.68,2305,28.171966650569,28.2702386628629,28.1227321754719,28.240894915705,2340.83941735278,0.0,1.0
2024-01-26,28.72,28.7763,28.72,28.75,1297,28.2802824957827,28.335720514742,28.2802824957827,28.309823180841,1317.16647475339,0.0,1.0
2024-01-29,28.91,28.91,28.59,28.59,4163,28.4673735011517,28.4673735011517,28.1522728605302,28.1522728605302,4227.72863099333,0.0,1.0
2024-01-30,28.79,28.93,28.79,28.86,6407,28.3492107609186,28.4870672911906,28.3492107609186,28.4181390260546,6506.61958654199,0.0,1.0
2024-01-31,28.36,28.36,28.36,28.36,67,27.9257942750835,27.9257942750835,27.9257942750835,27.9257942750835,68.0417531291263,0.0,1.0
2024-02-01,28.75,28.75,28.54,28.54,1525,28.309823180841,28.309823180841,28.1030383854331,28.1030383854331,1548.71154510325,0.0,1.0
2024-02-02,28.73,28.8,28.52,28.52,2363,28.2901293908021,28.3590576559381,28.0833445953942,28.0833445953942,2399.74123349441,0.0,1.0
2024-02-05,28.36,28.64,28.36,28.64,2387,27.9257942750835,28.2015073356273,27.9257942750835,28.2015073356273,2424.11439879439,0.0,1.0
2024-02-06,28.51,28.51,28.36,28.3809,943,28.0734977003748,28.0734977003748,27.9257942750835,27.9463742856741,957.6622865786,0.0,1.0
2024-02-07,28.59,28.65,28.5,28.5,1564,28.1522728605302,28.2113542306467,28.0636508053554,28.0636508053554,1588.31793871573,0.0,1.0
2024-02-08,29.3,29.3331,28.84,28.84,10709,28.8514024069092,28.8839956294235,28.3984452360158,28.3984452360158,10875.5094665644,0.0,1.0
2024-02-09,29.63,29.63,29.35,29.35,2878,29.1763499425502,29.1763499425502,28.9006368820063,28.9006368820063,2922.74873888993,0.0,1.0
2024-02-12,29.95,30.05,29.9,29.95,10244,29.4914505831717,29.5899195333659,29.4422161080746,29.4914505831717,10403.2793888772,0.0,1.0
2024-02-13,29.28,29.48,29.14,29.47,12993,28.8317086168704,29.0286465172588,28.6938520865985,29.0187996222394,13195.0223642797,0.0,1.0
2024-02-14,29.86,29.88,29.56,29.645,9989,29.4028285279969,29.4225223180357,29.1074216774142,29.1911202850793,10144.3145075648,0.0,1.0
2024-02-15,30.28,30.28,30.1,30.13,9759,29.8163981188127,29.8163981188127,29.6391540084631,29.6686946935213,9910.73834010662,0.0,1.0
2024-02-16,30.1722,30.4,30.17,30.32,4763,29.7102485905033,29.9345608590457,29.708082273599,29.8557856988904,4837.05776349297,0.0,1.0
2024-02-20,29.98,29.98,29.88,29.92,1156,29.52099126823,29.52099126823,29.4225223180357,29.4619098981134,1173.97412861597,0.0,1.0
2024-02-21,29.81,29.95,29.67,29.95,10244,29.3535940528998,29.4914505831717,29.2157375226279,29.4914505831717,10403.2793888772,0.0,1.0
2024-02-22,30.3385,30.3385,30.195,30.195,5109,29.8740024546763,29.8740024546763,29.7326995111476,29.7326995111476,5188.43756323443,0.0,1.0
2024-02-23,30.46,30.57,30.41,30.49,7539,29.9936422291623,30.1019580743759,29.9444077540652,30.0231829142205,7656.22054985796,0.0,1.0
2024-02-26,30.6372,30.68,30.44,30.44,4495,30.1681292089065,30.2102739195896,29.9739484391234,29.9739484391234,4564.89075097646,0.0,1.0
2024-02-27,30.93,30.93,30.78,30.78,2402,30.4564462950752,30.4564462950752,30.3087428697838,30.3087428697838,2439.34762710689,0.0,1.0
2024-02-28,31.2,31.35,31.1,31.1,3116,30.7223124605996,30.8700158858909,30.6238435104053,30.6238435104053,3164.44929478146,0.0,1.0
2024-02-29,31.34,31.43,31.2946,31.43,2896,30.8601689908715,30.9487910460463,30.8154640874833,30.9487910460463,2941.02861286493,0.0,1.0
2024-03-01,31.5192,31.55,31.3599,31.36,8138,31.0366253496196,31.0669537862794,30.8797643119601,30.8798627809103,8264.53413380343,0.0,1.0
2024-03-04,31.6,31.685,31.5,31.5,2901,31.1161882613765,31.1998868690416,31.0177193111823,31.0177193111823,2946.10635563576,0.0,1.0
2024-03-05,31.2,31.65,31.1655,31.65,3899,30.7223124605996,31.1654227364736,30.6883406727826,31.1654227364736,3959.62381269349,0.0,1.0
2024-03-06,31.5397,31.67,31.4999,31.56,6115,31.0568114844094,31.1851165265125,31.0176208422321,31.0768006812988,6210.07940872549,0.0,1.0
2024-03-07,31.7687,31.8,31.7,31.8,2866,31.2823053803542,31.313126161765,31.2146572115707,31.313126161765,2910.56215623994,0.0,1.0
2024-03-08,31.89,32.12,31.779,31.918,4059,31.4017482169398,31.6282268023865,31.2924476822242,31.4293195229941,4122.11158136005,0.0,1.0
2024-03-11,31.86,32.059,31.854,31.854,5037,31.3722075318815,31.568160742768,31.3662993948698,31.3662993948698,5115.31806733447,0.0,1.0
2024-03-12,32.1535,32.2,31.721,31.89,4008,31.6612139007016,31.7070019625419,31.2353356911115,31.4017482169398,4070.31860509758,0.0,1.0
2024-03-13,32.31,32.42,32.23,32.23,3074,31.8153178077555,31.9236336529692,31.7365426476001,31.7365426476001,3121.79625550649,0.0,1.0
2024-03-14,31.8261,32.03,31.734,32.03,3386,31.3388265577656,31.5396047472117,31.2481366546368,31.5396047472117,3438.6474044063,0.0,1.0
2024-03-15,31.74,31.76,31.74,31.76,817,31.2826007872047,31.3023125709396,31.2826007872047,31.3023125709396,828.945782877701,0.029,1.0
2024-03-18,31.75,31.82,31.75,31.8,1098,31.2924566790722,31.3614479221441,31.2924566790722,31.3417361384093,1114.05443035461,0.0,1.0
2024-03-19,31.45,31.54,31.2151,31.35,5646,30.9967799230494,31.0854829498562,30.7652650230836,30.8982210043752,5728.55310909119,0.0,1.0
2024-03-20,32.16,32.16,31.49,31.49,2605,31.6965482456366,31.6965482456366,31.0362034905191,31.0362034905191,2643.0890629087,0.0,1.0
2024-03-21,32.48,32.585,32.35,32.38,4559,32.0119367853941,32.1154236500021,31.8838101911176,31.9133778667199,4625.65951547055,0.0,1.0
2024-03-22,32.0,32.38,32.0,32.38,3434,31.5388539757578,31.9133778667199,31.5388539757578,31.9133778667199,3484.21030404164,0.0,1.0
2024-03-25,32.0553,32.15,32.0553,32.13,1085,31.5933570577846,31.6866923537691,31.5933570577846,31.6669805700343,1100.8643505781,0.0,1.0
2024-03-26,32.06,32.23,32.06,32.09,1872,31.5979893269623,31.7655394887085,31.5979893269623,31.6275570025646,1899.37148781769,0.0,1.0
2024-03-27,32.245,32.35,32.1,32.32,1696,31.7803233265097,31.8838101911176,31.637412894432,31.8542425155153,1720.79810007415,0.0,1.0
2024-03-28,32.22,32.345,32.22,32.32,4109,31.7556835968411,31.8788822451839,31.7556835968411,31.8542425155153,4169.07983089899,0.0,1.0
2024-04-01,31.9193,32.28,31.875,32.28,3662,31.4593169283877,31.8148189480456,31.415655327415,31.8148189480456,3715.54401089123,0.0,1.0
2024-04-02,31.55,31.55,31.36,31.47,3186,31.0953388417237,31.0953388417237,30.9080768962426,31.0164917067843,3232.58416676665,0.0,1.0
2024-04-03,31.76,31.79,31.75,31.79,2504,31.3023125709396,31.3318802465419,31.2924566790722,31.3318802465419,2540.61228926042,0.0,1.0
2024-04-04,31.56,32.02,31.36,32.02,1543,31.1051947335911,31.5585657594926,30.9080768962426,31.5585657594926,1565.56100731982,0.0,1.0
2024-04-05,31.45,31.51,31.4164,31.4164,2449,30.9967799230494,31.055915274254,30.9636641263749,30.9636641263749,2484.80810559056,0.0,1.0
2024-04-08,31.75,31.84,31.48,31.48,4690,31.2924566790722,31.381159705879,31.0263475986517,31.0263475986517,4758.57493475693,0.0,1.0
2024-04-09,31.68,31.7501,31.54,31.75,1270,31.2234654360002,31.2925552379908,31.0854829498562,31.2924566790722,1288.56933201307,0.0,1.0
2024-04-10,31.15,31.22,31.03,31.22,1832,30.7011031670267,30.7700944100987,30.5828324646176,30.7700944100987,1858.78662696689,0.0,1.0
2024-04-11,31.22,31.285,30.91,31.14,2189,30.7700944100987,30.8341577072369,30.4645617622085,30.6912472751593,2221.00651006032,0.0,1.0
2024-04-12,30.55,30.96,30.5,30.96,2978,30.1097496549812,30.5138412215456,30.0604701956441,30.5138412215456,3021.54289034247,0.0,1.0
2024-04-15,30.08,30.78,30.0,30.78,3609,29.6465227372123,30.336435167932,29.5676756022729,30.336435167932,3661.76907026392,0.0,1.0
2024-04-16,29.7514,29.96,29.72,29.96,3722,29.3226581304487,29.5282520348032,29.291710629985,29.5282520348032,3776.42130216745,0.0,1.0
2024-04-17,29.7609,29.9,29.7609,29.9,587,29.3320212277228,29.4691166835987,29.3320212277228,29.4691166835987,595.582832985569,0.0,1.0
2024-04-18,29.63,30.0042,29.63,29.74,1054,29.2030076031782,29.5718150768572,29.2030076031782,29.3114224137199,1069.41108341872,0.0,1.0
2024-04-19,29.5866,29.5866,29.53,29.53,806,29.1602330324736,29.1602330324736,29.104448684504,29.104448684504,817.784946143729,0.0,1.0
2024-04-22,29.9397,29.9397,29.76,29.76,1123,29.5082445743123,29.5082445743123,29.3311341974547,29.3311341974547,1139.41996838636,0.0,1.0
2024-04-23,30.3651,30.3651,29.97,29.97,1236,29.9275142143526,29.9275142143526,29.5381079266706,29.5381079266706,1254.07220028989,0.0,1.0
2024-04-24,30.1641,30.23,30.12,30.14,2189,29.7294107878173,29.7943611152237,29.685946304682,29.7056580884168,2221.00651006033,0.0,1.0
2024-04-25,29.72,29.72,29.57,29.64,2565,29.291710629985,29.291710629985,29.1438722519737,29.2128634950456,2602.5042020579,0.0,1.0
2024-04-26,29.8,29.86,29.62,29.62,1180,29.3705577649244,29.429693116129,29.1931517113108,29.1931517113108,1197.25339509876,0.0,1.0
2024-04-29,29.69,29.86,29.66,29.76,7047,29.2621429543828,29.429693116129,29.2325752787805,29.3311341974547,7150.03786039063,0.0,1.0
2024-04-30,29.22,29.69,29.22,29.69,3529,28.7989160366138,29.2621429543828,28.7989160366138,29.2621429543828,3580.59934856231,0.0,1.0
2024-05-01,29.1,29.5001,29.05,29.05,2460,28.6806453342047,29.0749795678204,28.6313658748676,28.6313658748676,2495.96894232453,0.0,1.0
2024-05-02,29.4857,29.4857,29.4857,29.4857,544,29.0607870835313,29.0607870835313,29.0607870835313,29.0607870835313,551.954107570953,0.0,1.0
2024-05-03,29.65,29.72,29.65,29.68,1917,29.2227193869131,29.291710629985,29.2227193869131,29.2522870625153,1945.02945627485,0.0,1.0
2024-05-06,30.17,30.17,29.95,29.95,1586,29.7352257640191,29.7352257640191,29.5183961429358,29.5183961429358,1609.18973273444,0.0,1.0
2024-05-07,30.28,30.33,30.28,30.28,2395,29.8436405745608,29.8929200338979,29.8436405745608,29.8436405745608,2430.01854344197,0.0,1.0
2024-05-08,30.16,30.16,30.0,30.01,1411,29.7253698721517,29.7253698721517,29.5676756022729,29.5775314941403,1431.63096651216,0.0,1.0
2024-05-09,30.315,30.315,30.15,30.16,2008,29.8781361960968,29.8781361960968,29.7155139802843,29.7253698721517,2037.36001471043,0.0,1.0
2024-05-10,30.2243,30.37,30.2243,30.37,654,29.7887432568592,29.9323436013676,29.7887432568592,29.9323436013676,663.562474910669,0.0,1.0
2024-05-13,30.15,30.2601,30.15,30.2601,1901,29.7155139802843,29.8240273497446,29.7155139802843,29.8240273497446,1928.79551193452,0.0,1.0
2024-05-14,30.35,30.3752,30.2657,30.36,1789,29.9126318176328,29.9374686651387,29.8295466491904,29.9224877095002,1815.15790155227,0.0,1.0
2024-05-15,30.55,30.55,30.35,30.35,1116,30.1097496549812,30.1097496549812,29.9126318176328,29.9126318176328,1132.31761773747,0.0,1.0
2024-05-16,30.4785,30.5607,30.4785,30.5101,1217,30.0392800281292,30.1202954592794,30.0392800281292,30.0704246464302,1234.79439138575,0.0,1.0
2024-05-17,30.5684,30.5684,30.45,30.5599,1931,30.1278844960173,30.1278844960173,30.011190736307,30.11950698793,1959.23415757263,0.0,1.0
2024-05-20,30.72,30.72,30.54,30.54,3511,30.2772998167275,30.2772998167275,30.0998937631138,30.0998937631138,3562.33616117944,0.0,1.0
2024-05-21,30.5746,30.5746,30.51,30.51,267,30.1339951489751,30.1339951489751,30.0703260875115,30.0703260875115,270.903946179126,0.0,1.0
2024-05-22,30.3932,30.3932,30.3932,30.3932,51,29.9552092705,29.9552092705,29.9552092705,29.9552092705,51.745697584777,0.0,1.0
2024-05-23,30.005,30.3,29.9699,30.25,4510,29.5726035482066,29.8633523582956,29.538009367752,29.8140728989585,4575.94306092831,0.0,1.0
2024-05-24,30.4434,30.4434,30.26,30.26,2467,30.0046858476745,30.0046858476745,29.8239287908259,29.8239287908259,2503.07129297342,0.0,1.0
2024-05-28,30.24,30.37,30.24,30.36,4633,29.8042170070911,29.9323436013676,29.8042170070911,29.9224877095002,4700.74150804453,0.0,1.0
2024-05-29,29.82,29.9243,29.82,29.89,1613,29.3902695486593,29.4930665008365,29.3902695486593,29.4592607917312,1636.58451380873,0.0,1.0
2024-05-30,29.9023,30.1,29.9023,30.1,4215,29.4713835387282,29.6662345209471,29.4713835387282,29.6662345209471,4276.62971215362,0.0,1.0
2024-05-31,29.8999,29.8999,29.77,29.78,1402,29.46901812468,29.46901812468,29.3409900893221,29.3508459811896,1422.49937282073,0.0,1.0
2024-06-03,29.97,29.98,29.71,29.98,1171,29.5381079266706,29.5479638185381,29.2818547381176,29.5479638185381,1188.12180140733,0.0,1.0
2024-06-04,29.9369,29.9369,29.89,29.89,493,29.5054849245895,29.5054849245895,29.4592607917312,29.4592607917312,500.208409986176,0.0,1.0
2024-06-05,30.1748,30.19,30.03,30.04,3302,29.7399565921155,29.754937547754,29.5972432778752,29.6070991697426,3350.28026323399,0.0,1.0
2024-06-06,30.1939,30.1939,30.1939,30.1939,144,29.7587813455823,29.7587813455823,29.7587813455823,29.7587813455823,146.105499062899,0.0,1.0
2024-06-07,29.9831,30.21,29.9831,30.17,794,29.551019145017,29.7746493314888,29.551019145017,29.7352257640191,805.609487888486,0.0,1.0
2024-06-10,30.0459,30.0459,29.86,29.86,12704,29.6129141459444,29.6129141459444,29.429693116129,29.429693116129,12889.7518062158,0.0,1.0
2024-06-11,29.72,29.76,29.6857,29.6857,2121,29.291710629985,29.3311341974547,29.2579049208798,29.2579049208798,2152.01224661396,0.0,1.0
2024-06-12,30.11,30.39,30.11,30.38,699,29.6760904128146,29.9520553851025,29.6760904128146,29.942199493235,709.220443367824,0.0,1.0
2024-06-13,29.63,29.99,29.53,29.99,2543,29.2030076031782,29.5578197104055,29.104448684504,29.5578197104055,2580.18252858995,0.0,1.0
2024-06-14,29.4589,29.4589,29.4,29.4099,1347,29.0343732933266,29.0343732933266,28.9763220902274,28.9860794231762,1366.69518915087,0.0,1.0
2024-06-17,29.6422,29.6537,29.34,29.34,1807,29.2150317912565,29.226366066904,28.9171867390229,28.9171867390229,1833.42108893513,0.0,1.0
2024-06-18,29.58,29.6806,29.58,29.6806,2533,29.1537281438411,29.2528784160274,29.1537281438411,29.2528784160274,2570.03631337725,0.0,1.0
2024-06-20,29.7235,29.7235,29.57,29.605,2347,29.2951601921386,29.2951601921386,29.1438722519737,29.1783678735096,2381.31671042101,0.0,1.0
2024-06-21,29.43,29.43,29.43,29.43,335,29.1566849114013,29.1566849114013,29.1566849114013,29.1566849114013,338.140293725394,0.153,1.0
2024-06-24,29.66,29.75,29.57,29.57,4643,29.3845489117283,29.4737130857693,29.2953847376873,29.2953847376873,4686.52353363284,0.0,1.0
2024-06-25,29.52,29.6101,29.52,29.61,954,29.2458490854423,29.3351123307878,29.2458490854423,29.3350132594833,962.942806609032,0.0,1.0
2024-06-26,29.51,29.5245,29.415,29.415,1146,29.2359419549933,29.2503072941443,29.1418242157278,29.1418242157278,1156.74261674418,0.0,1.0
2024-06-27,29.6366,29.6366,29.535,29.56,1040,29.3613662264776,29.3613662264776,29.2607097811158,29.2854776072383,1049.7489715654,0.0,1.0
2024-06-28,29.6,29.71,29.6,29.71,1499,29.3251061290343,29.4340845639733,29.3251061290343,29.4340845639733,1513.05164266975,0.0,1.0
2024-07-01,29.5648,29.6904,29.51,29.62,920,29.2902330298538,29.4146665882932,29.2359419549933,29.3449203899323,928.624090230933,0.0,1.0
2024-07-02,29.72,29.72,29.55,29.579,2048,29.4439916944223,29.4439916944223,29.2755704767893,29.3043011550914,2067.19797477494,0.0,1.0
2024-07-03,29.8344,29.8344,29.78,29.78,1334,29.5573292667588,29.5573292667588,29.5034344771163,29.5034344771163,1346.50493083485,0.0,1.0
2024-07-05,29.9658,29.9658,29.6857,29.6857,1399,29.6875089608586,29.6875089608586,29.4100102369822,29.4100102369822,1412.11424155769,0.0,1.0
2024-07-08,29.9434,30.0,29.9434,30.0,256,29.6653169886529,29.7213913469942,29.6653169886529,29.7213913469942,258.399746846868,0.0,1.0
2024-07-09,29.86,29.86,29.86,29.86,103,29.5826915207082,29.5826915207082,29.5826915207082,29.5826915207082,103.96552314542,0.0,1.0
2024-07-10,29.91,29.91,29.8,29.9084,2857,29.6322271729532,29.6322271729532,29.5232487380142,29.6306420320814,2883.7815497715,0.0,1.0
2024-07-11,30.44,30.49,30.33,30.33,3539,30.1573050867501,30.2068407389951,30.0483266518111,30.0483266518111,3572.17462535573,0.0,1.0
2024-07-12,30.7961,30.95,30.7961,30.95,3019,30.5100980020389,30.662568739649,30.5100980020389,30.662568739649,3047.30013957303,0.0,1.0
2024-07-15,31.21,31.21,31.1096,31.1096,618,30.920154131323,30.920154131323,30.820686541615,30.820686541615,623.793138872517,0.0,1.0
2024-07-16,31.83,31.83,31.65,31.65,738,31.5343962191609,31.5343962191609,31.3560678710789,31.3560678710789,744.918020206986,0.0,1.0
2024-07-17,31.7834,31.7834,31.58,31.58,1523,31.4882289912685,31.4882289912685,31.2867179579359,31.2867179579359,1537.27661893664,0.0,1.0
2024-07-18,31.47,32.0,31.47,31.71,2222,31.1777395229969,31.7028174367938,31.1777395229969,31.4155106537729,2242.82905270993,0.0,1.0
2024-07-19,31.55,31.55,31.55,31.55,385,31.2569965665889,31.2569965665889,31.2569965665889,31.2569965665889,388.608994281423,0.0,1.0
2024-07-22,31.82,31.82,31.5953,31.5953,636,31.5244890887119,31.5244890887119,31.3018758675229,31.3018758675229,641.961871072687,0.0,1.0
2024-07-23,31.7,31.91,31.64,31.64,2002,31.4056035233239,31.6136532627528,31.3461607406299,31.3461607406299,2020.7667702634,0.0,1.0
2024-07-24,31.0697,31.52,31.0697,31.52,8048,30.7811570911235,31.2272751752419,30.7811570911235,31.2272751752419,8123.44204149842,0.0,1.0
2024-07-25,31.1792,31.28,30.89,31.0,1790,30.8896401695401,30.989504044466,30.603125956955,30.712104391894,1806.77947990583,0.0,1.0
2024-07-26,31.79,31.79,31.6501,31.6501,703,31.4947676973649,31.4947676973649,31.3561669423834,31.3561669423834,709.589929817766,0.0,1.0
2024-07-29,31.65,31.6799,31.59,31.6799,1393,31.3560678710789,31.3856901911214,31.2966250883849,31.3856901911214,1406.05799749097,0.0,1.0
2024-07-30,31.89,31.89,31.78,31.78,1534,31.5938390018548,31.5938390018548,31.4848605669159,31.4848605669159,1548.37973305897,0.0,1.0
2024-07-31,31.71,31.9,31.71,31.9,865,31.4155106537729,31.6037461323038,31.4155106537729,31.6037461323038,873.1085196193,0.0,1.0
2024-08-01,30.76,31.0,30.76,31.0,354,30.4743332611181,30.712104391894,30.4743332611181,30.712104391894,357.318399936684,0.0,1.0
2024-08-02,30.47,30.615,30.24,30.4,1185,30.1870264780971,30.3306798696076,29.9591624777702,30.1176765649541,1196.10820317789,0.0,1.0
2024-08-05,29.4,29.8075,29.09,29.15,8205,29.1269635200543,29.530679085851,28.8198424761354,28.8792852588294,8281.91376124435,0.0,1.0
2024-08-06,29.76,29.96,29.48,29.64,3487,29.4836202162183,29.6817628251982,29.2062205636463,29.3647346508303,3519.68717677745,0.0,1.0
2024-08-07,29.73,30.21,29.73,30.21,990,29.4538988248713,29.9294410864232,29.4538988248713,29.9294410864232,999.280271009372,0.0,1.0
2024-08-08,30.42,30.42,30.11,30.1917,2798,30.1374908258521,30.1374908258521,29.8303697819332,29.9113110377015,2824.22848311538,0.0,1.0
2024-08-09,30.4636,30.54,30.375,30.54,872,30.1806859146098,30.2563763912401,30.0929087388316,30.2563763912401,880.174137697143,0.0,1.0
2024-08-12,30.27,30.48,30.27,30.48,2356,29.9888838691172,30.1969336085461,29.9888838691172,30.1969336085461,2378.08517020008,0.0,1.0
2024-08-13,30.7929,30.81,30.38,30.38,3582,30.5069277202953,30.523868913363,30.0978623040561,30.0978623040561,3615.57770783391,0.0,1.0
2024-08-14,30.87,30.8837,30.79,30.79,1299,30.583311696057,30.5968844647722,30.5040546524651,30.5040546524651,1311.17684044563,0.0,1.0
2024-08-15,31.38,31.4401,31.34,31.34,1126,31.0885753489559,31.1481172029544,31.0489468271599,31.0489468271599,1136.55513652177,0.0,1.0
2024-08-16,31.65,31.65,31.41,31.41,559,31.3560678710789,31.3560678710789,31.1182967403029,31.1182967403029,564.240072216403,0.0,1.0
2024-08-19,31.85,31.85,31.66,31.66,643,31.5542104800588,31.5542104800588,31.3659750015279,31.3659750015279,649.027489150533,0.0,1.0
2024-08-20,31.69,31.79,31.625,31.79,1361,31.3956963928749,31.4947676973649,31.3313000449564,31.4947676973649,1373.75802913511,0.0,1.0
2024-08-21,31.85,31.85,31.5801,31.75,1895,31.5542104800588,31.5542104800588,31.2868170292404,31.4551391755689,1912.7637510735,0.0,1.0
2024-08-22,31.73,31.86,31.73,31.86,391,31.4353249146709,31.5641176105078,31.4353249146709,31.5641176105078,394.665238348146,0.0,1.0
2024-08-23,32.32,32.32,31.9,31.9,3643,32.0198456111618,32.0198456111618,31.6037461323038,31.6037461323038,3677.14952251226,0.0,1.0
2024-08-26,32.34,32.5,32.34,32.5,2954,32.0396598720598,32.1981739592437,32.0396598720598,32.1981739592437,2981.69082885019,0.0,1.0
2024-08-27,32.5,32.5,32.48,32.48,713,32.1981739592437,32.1981739592437,32.1783596983457,32.1783596983457,719.683669928973,0.0,1.0
2024-08-28,32.27,32.5,32.19,32.5,848,31.9703099589168,32.1981739592437,31.8910529153248,32.1981739592437,855.94916143025,0.0,1.0
2024-08-29,32.649,32.8,32.649,32.8,968,32.3457902029338,32.4953878727137,32.3457902029338,32.4953878727137,977.07404276472,0.0,1.0
2024-08-30,32.84,32.87,32.82,32.87,1004,32.5350163945097,32.5647377858567,32.5152021336117,32.5647377858567,1013.41150716506,0.0,1.0
2024-09-03,32.31,32.54,32.31,32.54,1237,32.0099384807128,32.2378024810397,32.0099384807128,32.2378024810397,1248.59565175615,0.0,1.0
2024-09-04,32.26,32.35,32.21,32.21,1017,31.9604028284678,32.0495670025088,31.9108671762228,31.9108671762228,1026.53336930963,0.0,1.0
2024-09-05,32.11,32.195,31.95,32.195,1295,31.8117958717328,31.8960064805493,31.6532817845488,31.8960064805493,1307.13934440115,0.0,1.0
2024-09-06,31.62,31.62,31.5945,31.6053,597,31.3263464797319,31.3263464797319,31.3010832970869,31.3117829979719,602.596284638985,0.0,1.0
2024-09-09,31.96,32.049,31.96,32.03,1053,31.6631889149978,31.7513623759939,31.6631889149978,31.7325388281408,1062.87083370997,0.0,1.0
2024-09-10,31.84,31.8601,31.84,31.8601,250,31.5443033496099,31.5642166818123,31.5443033496099,31.5642166818123,252.343502780144,0.0,1.0
2024-09-11,31.91,31.94,31.76,31.76,2156,31.6136532627528,31.6433746540998,31.4650463060179,31.4650463060179,2176.21036797597,0.0,1.0
2024-09-12,32.27,32.27,31.98,31.98,1079,31.9703099589168,31.9703099589168,31.6830031758958,31.6830031758958,1089.1145579991,0.0,1.0
2024-09-13,32.57,32.68,32.44,32.44,2169,32.2675238723867,32.3765023073257,32.1387311765497,32.1387311765497,2189.33223012054,0.0,1.0
2024-09-16,32.8133,32.8133,32.58,32.66,497,32.5085643562108,32.5085643562108,32.2774310028357,32.3566880464277,501.658883526928,0.0,1.0
2024-09-17,32.83,32.85,32.83,32.85,366,32.5251092640607,32.5449235249587,32.5251092640607,32.5449235249587,369.430888070131,0.0,1.0
2024-09-18,32.79,33.0,32.79,32.85,595,32.4854807422647,32.6935304816936,32.4854807422647,32.5449235249587,600.577536616744,0.0,1.0
2024-09-19,33.34,33.35,33.2601,33.2601,815,33.0303729169596,33.0402800474086,32.9512149446721,32.9512149446721,822.639819063271,0.0,1.0
2024-09-20,33.07,33.1243,33.07,33.1243,346,32.8124160470816,32.8662931015526,32.8124160470816,32.8662931015526,348.716168403506,0.05,1.0
2024-09-23,33.23,33.28,33.185,33.185,1443,32.9711697987457,33.0207803461408,32.9265203060902,32.9265203060902,1454.32783527821,0.0,1.0
2024-09-24,33.06,33.1,33.0099,33.01,824,32.8024939376026,32.8421823755186,32.7527841691128,32.7528833902075,830.468562903146,0.0,1.0
2024-09-25,32.78,33.1,32.78,33.1,1334,32.5246748721903,32.8421823755186,32.5246748721903,32.8421823755186,1344.47216372912,0.0,1.0
2024-09-26,33.0,33.0046,32.975,32.98,1551,32.7429612807285,32.7475254510889,32.718156007031,32.7231170617705,1563.17565662959,0.0,1.0
2024-09-27,33.15,33.3212,33.15,33.25,1428,32.8917929229137,33.0616594371943,32.8917929229137,32.9910140177038,1439.21008231273,0.0,1.0
2024-09-30,33.22,33.22,33.0101,33.1594,560,32.9612476892667,32.9612476892667,32.7529826113023,32.9011197058239,564.396110710877,0.0,1.0
2024-10-01,32.88,33.0199,32.845,32.865,903,32.6238959669804,32.7627062785918,32.5891685838039,32.6090128027619,910.088728521289,0.0,1.0
2024-10-02,33.005,33.0688,33.0016,33.0016,992,32.747922335468,32.8112253939441,32.7445488182452,32.7445488182452,999.787396116411,0.0,1.0
2024-10-03,32.885,32.885,32.84,32.86,1304,32.6288570217199,32.6288570217199,32.5842075290644,32.6040517480224,1314.23665779818,0.0,1.0
2024-10-04,33.33,33.33,33.2,33.2,545,33.0703908935358,33.0703908935358,32.9414034703087,32.9414034703087,549.278357745407,0.0,1.0
2024-10-07,33.025,33.44,32.85,33.44,2011,32.7677665544261,33.1795340978049,32.5941296385434,33.1795340978049,2026.78674757066,0.0,1.0
2024-10-08,33.34,33.34,33.11,33.11,732,33.0803130030148,33.0803130030148,32.8521044849976,32.8521044849976,737.746344714932,0.0,1.0
2024-10-09,33.39,33.4337,33.39,33.4,666,33.1299235504099,33.1732831688331,33.1299235504099,33.1398456598889,671.228231666863,0.0,1.0
2024-10-10,33.4,33.4,33.325,33.38,693,33.1398456598889,33.1398456598889,33.0654298387963,33.1200014409309,698.440187004709,0.0,1.0
2024-10-11,33.94,33.94,33.39,33.39,1986,33.6756395717553,33.6756395717553,33.1299235504099,33.1299235504099,2001.59049262822,0.0,1.0
2024-10-14,34.1774,34.1774,34.0,34.0,1043,33.911190450787,33.911190450787,33.7351722286294,33.7351722286294,1051.18775619901,0.0,1.0
2024-10-15,34.29,34.415,34.28,34.34,1568,34.0229134035207,34.1469397720083,34.0129912940416,34.0725239509157,1580.30910999045,0.0,1.0
2024-10-16,34.54,34.54,34.3699,34.37,1270,34.2709661404959,34.2709661404959,34.1021910582579,34.1022902793527,1279.96975107645,0.0,1.0
2024-10-17,34.69,34.75,34.6,34.6,2049,34.419797782681,34.479330439555,34.3304987973699,34.3304987973699,2065.08505508319,0.0,1.0
2024-10-18,35.04,35.04,34.94,34.94,3535,34.7670716144463,34.7670716144463,34.6678505196562,34.6678505196562,3562.75044886241,0.0,1.0
2024-10-21,34.75,35.04,34.75,35.04,597,34.479330439555,34.7670716144463,34.479330439555,34.7670716144463,601.686568025703,0.0,1.0
2024-10-22,34.6,34.6,34.52,34.53,3154,34.3304987973699,34.3304987973699,34.2511219215379,34.2610440310169,3178.75952353947,0.0,1.0
2024-10-23,34.27,34.54,34.15,34.35,916,34.0030691845626,34.2709661404959,33.8840038708145,34.0824460603947,923.190781091363,0.0,1.0
2024-10-24,34.54,34.61,34.3,34.61,585,34.2709661404959,34.3404209068489,34.0328355129997,34.3404209068489,589.592365653326,0.0,1.0
2024-10-25,34.27,34.72,34.27,34.46,1183,34.0030691845626,34.449564111118,34.0030691845626,34.1915892646638,1192.28678387673,0.0,1.0
2024-10-28,34.76,34.76,34.37,34.37,704,34.4892525490341,34.4892525490341,34.1022902793527,34.1022902793527,709.526539179386,0.0,1.0
2024-10-29,34.72,34.8257,34.72,34.82,1497,34.449564111118,34.5544408083111,34.449564111118,34.5487852059081,1508.7517459539,0.0,1.0
2024-10-30,34.76,35.05,34.7,35.0315,8910,34.4892525490341,34.7769937239253,34.42971989216,34.7586378213891,8979.94526148911,0.0,1.0
2024-10-31,34.14,34.76,34.14,34.76,2348,33.8740817613355,34.4892525490341,33.8740817613355,34.4892525490341,2366.43226419489,0.0,1.0
2024-11-01,34.0,34.28,34.0,34.28,2285,33.7351722286294,34.0129912940416,33.7351722286294,34.0129912940416,2302.93770173992,0.0,1.0
2024-11-04,33.99,34.109,33.99,34.02,2860,33.7252501191504,33.8433232219506,33.7252501191504,33.7550164475874,2882.45156541626,0.0,1.0
2024-11-05,34.46,34.46,34.1363,34.1363,1603,34.1915892646638,34.1915892646638,33.8704105808283,33.8704105808283,1615.58386690988,0.0,1.0
2024-11-06,35.89,35.89,35.5429,35.88,4877,35.610450920162,35.610450920162,35.2660545001456,35.600528810683,4915.28541417312,0.0,1.0
2024-11-07,35.88,36.0,35.67,35.67,3940,35.600528810683,35.7195941244311,35.3921645116238,35.3921645116238,3970.9297789301,0.0,1.0
2024-11-08,36.51,36.51,36.16,36.16,3512,36.2256217078606,36.2256217078606,35.8783478760953,35.8783478760953,3539.56989431535,0.0,1.0
2024-11-11,37.7354,37.7354,36.86,36.86,10385,37.4414770034183,37.4414770034183,36.5728955396259,36.5728955396259,10466.5243030937,0.0,1.0
2024-11-12,37.39,37.74,37.1737,37.74,10360,37.0987673420133,37.4460411737786,36.8841521139824,37.4460411737786,10441.3280481512,0.0,1.0
2024-11-13,36.91,37.67,36.91,37.6167,2724,36.6225060870209,37.3765864074256,36.6225060870209,37.3237015639025,2745.38393852933,0.0,1.0
2024-11-14,36.87,37.21,36.87,37.0,5894,36.5828176491049,36.9201693713912,36.5828176491049,36.711805072332,5940.26906523197,0.0,1.0
2024-11-15,36.72,36.765,36.575,36.64,5548,36.4339860069198,36.4786354995753,36.2901154194741,36.3546091310877,5591.55289682846,0.0,1.0
2024-11-18,37.18,37.18,36.7778,36.7778,2785,36.8904030429541,36.8904030429541,36.4913357997084,36.4913357997084,2806.86280058892,0.0,1.0
2024-11-19,37.57,37.57,36.941,36.98,3773,37.2773653126355,37.2773653126355,36.6532646264058,36.691960853374,3802.61879591453,0.0,1.0
2024-11-20,37.63,37.72,37.361,37.72,2414,37.3368979695095,37.4261969548206,37.0699932245242,37.4261969548206,2432.95037724296,0.0,1.0
2024-11-21,37.7007,38.0276,37.7007,38.01,3876,37.4070472835261,37.7314010423949,37.4070472835261,37.7139381297119,3906.42736627743,0.0,1.0
2024-11-22,38.3642,38.52,37.935,37.935,3811,38.0653792474584,38.2199657131413,37.6395223086193,37.6395223086193,3840.91710342705,0.0,1.0
2024-11-25,38.9676,39.45,38.709,39.45,9109,38.6640793334217,39.1427218946891,38.4074935822946,39.1427218946891,9180.50745083103,0.0,1.0
2024-11-26,38.67,38.81,38.66,38.81,9053,38.3687973553264,38.5077068880326,38.3588752458474,38.5077068880326,9124.06783975994,0.0,1.0
2024-11-27,38.9717,39.0301,38.855,39.03,6983,38.6681473983081,38.7260925176655,38.5523563806881,38.7259932965707,7037.81793052509,0.0,1.0
2024-11-29,39.013,39.25,38.94,39.25,9830,38.7091257104564,38.9442797051089,38.6366943112597,38.9442797051089,9907.16744337129,0.0,1.0
2024-12-02,38.88,39.25,38.81,39.25,7170,38.5771616543856,38.9442797051089,38.5077068880326,38.9442797051089,7226.28591749462,0.0,1.0
2024-12-03,38.8428,39.01,38.74,39.01,5956,38.5402514071237,38.7061490776127,38.4382521216795,38.7061490776127,6002.75577748925,0.0,1.0
2024-12-04,38.9644,39.005,38.7245,38.98,7162,38.6609042583884,38.7011880228732,38.422872851987,38.6763827491757,7218.22311591304,0.0,1.0
2024-12-05,38.7784,39.24,38.7784,39.24,3865,38.4763530220789,38.9343575956299,38.4763530220789,38.9343575956299,3895.34101410274,0.0,1.0
2024-12-06,39.14,39.14,38.91,38.91,6892,38.8351365008398,38.8351365008398,38.6069279828226,38.6069279828226,6946.10356253458,0.0,1.0
2024-12-09,38.5449,39.53,38.5449,39.53,9486,38.244671765744,39.2220987705212,38.244671765744,39.2220987705212,9560.46697536317,0.0,1.0
2024-12-10,38.42,38.69,38.42,38.49,7006,38.1207446183512,38.3886415742845,38.1207446183512,38.1901993847043,7060.99848507215,0.0,1.0
2024-12-11,38.89,38.96,38.655,38.655,12734,38.5870837638646,38.6565385302177,38.3539141911079,38.3539141911079,12833.9644174863,0.0,1.0
2024-12-12,38.6623,38.95,38.6623,38.95,8996,38.3611573310276,38.6466164207387,38.3611573310276,38.6466164207387,9066.62037849115,0.0,1.0
2024-12-13,38.5155,38.68,38.475,38.68,5369,38.2155007638758,38.3787194648054,38.1753162204858,38.3787194648054,5411.14771144052,0.0,1.0
2024-12-16,38.8936,39.01,38.55,38.55,18764,38.5906557232771,38.7061490776127,38.2497320415783,38.2497320415783,18911.3011096051,0.0,1.0
2024-12-17,38.7156,38.92,38.65,38.92,12511,38.4140421745507,38.6168500923017,38.3489531363684,38.6168500923017,12609.2138233996,0.0,1.0
2024-12-18,37.1,38.77,37.1,38.73,13195,36.8110261671221,38.4680184501165,36.8110261671221,38.4283300122005,13298.583358625,0.0,1.0
2024-12-19,37.1138,37.38,37.105,37.38,10767,36.8247186782031,37.0888452325343,36.8159872218616,37.0888452325343,10851.5230786143,0.0,1.0
2024-12-20,37.4514,37.6952,37.07,37.1038,4733,37.1874710007557,37.4295528836755,36.8087588180419,36.8423206213343,4766.59131233737,0.028,1.0
2024-12-23,37.3802,37.5,36.98,37.5,4994,37.1167727642344,37.235728504898,36.7193930696301,37.235728504898,5029.44369613624,0.0,1.0
2024-12-24,37.8518,37.8518,37.486,37.5,2704,37.585049285912,37.585049285912,37.2218271662562,37.235728504898,2723.19098004653,0.0,1.0
2024-12-26,37.9625,38.0,37.7455,38.0,8880,37.6949691564584,37.7322048849633,37.4794984075101,37.7322048849633,8943.02363269721,0.0,1.0
2024-12-27,37.5,37.56,37.4,37.4643,2298,37.235728504898,37.2953056705059,37.136433228885,37.2002800913614,2314.30949413718,0.0,1.0
2024-12-30,36.93,37.18,36.74,37.13,25918,36.6697454316236,36.9179836216562,36.4810844071988,36.8683359836497,26101.946679307,0.0,1.0
2024-12-31,36.9375,37.1301,36.83,37.1301,3291,36.6771925773245,36.8684352789257,36.5704501556105,36.8684352789257,3314.35706928002,0.0,1.0
2025-01-02,36.91,37.22,36.803,37.22,3089,36.649886376421,36.9577017320614,36.543640431087,36.9577017320614,3110.92342358127,0.0,1.0
2025-01-03,37.54,37.54,37.228,37.28,4602,37.2754466153032,37.2754466153032,36.9656453541425,37.0172788976693,4634.66157180998,0.0,1.0
2025-01-06,37.55,37.81,37.5105,37.78,11673,37.2853761429045,37.5435438605385,37.2461545088794,37.5137552777346,11755.8462685219,0.0,1.0
2025-01-07,36.87,37.7,36.7946,37.53,7112,36.6101682660157,37.4343190569241,36.5352996279019,37.2655170877019,7162.47568420525,0.0,1.0
2025-01-08,36.79,36.8099,36.61,36.71,3206,36.5307320452053,36.5504918051319,36.3520005483818,36.4512958243948,3228.75380252559,0.0,1.0
2025-01-10,35.89,37.39,35.86,36.54,9124,35.6370745610877,37.1265037012837,35.6072859782838,36.2824938551726,9188.7553631452,0.0,1.0
2025-01-13,35.69,35.74,35.19,35.38,10423,35.4384840090616,35.4881316470681,34.9420076289963,35.1306686534211,10496.9746986039,0.0,1.0
2025-01-14,36.31,36.31,35.99,36.18,2693,36.0541147203426,36.0541147203426,35.7363698371008,35.9250308615256,2712.11291023126,0.0,1.0
2025-01-15,37.24,37.33,37.045,37.33,7072,36.9775607872641,37.0669265356758,36.7839349990386,37.0669265356758,7122.19179396786,0.0,1.0
2025-01-16,37.46,37.4917,37.21,37.21,3499,37.1960103944928,37.2274869969889,36.9477722044601,36.9477722044601,3523.83329851436,0.0,1.0
2025-01-17,37.8,37.889,37.72,37.78,13862,37.5336143329372,37.6219871285888,37.4541781121268,37.5137552777346,13960.3821617622,0.0,1.0
2025-01-21,38.15,38.17,37.86,37.86,4260,37.8811477989829,37.9010068541855,37.593191498545,37.593191498545,4290.23431028042,0.0,1.0
2025-01-22,38.26,38.33,38.21,38.22,7548,37.9903726025973,38.0598792958064,37.9407249645908,37.9506544921921,7601.57008779262,0.0,1.0
2025-01-23,38.52,38.525,38.25,38.25,13229,38.2485403202312,38.2535050840319,37.980443074996,37.980443074996,13322.8895987558,0.0,1.0
2025-01-24,38.61,38.79,38.506,38.52,7125,38.337906068643,38.5166375654665,38.2346389815894,38.2485403202312,7175.56794853239,0.0,1.0
2025-01-27,38.63,38.65,38.25,38.25,5866,38.3577651238456,38.3776241790482,37.980443074996,37.980443074996,5907.63250331102,0.0,1.0
2025-01-28,38.94,39.035,38.86,38.87,2505,38.6655804794861,38.7599109916985,38.5861442586757,38.596073786277,2522.7786261156,0.0,1.0
2025-01-29,39.0,39.1256,38.8501,38.87,10861,38.7251576450939,38.8498725117663,38.5763140263504,38.596073786277,10938.0832967032,0.0,1.0
2025-01-30,39.5526,39.78,39.41,39.58,9934,39.2738633403421,39.4996607979958,39.1322682767475,39.3010702459697,10004.504140452,0.0,1.0
2025-01-31,39.24,39.7035,39.21,39.59,18035,38.9634663075253,39.4236999118458,38.9336777247214,39.310999773571,18162.9990107764,0.0,1.0
2025-02-03,38.9313,39.0,38.385,38.5,8100,38.656941790473,38.7251576450939,38.1144916976136,38.2286812650286,8157.48777306839,0.0,1.0
2025-02-04,38.8955,39.0799,38.87,38.9185,4131,38.6213940816603,38.8044945706284,38.596073786277,38.6442319951433,4160.31876426488,0.0,1.0
2025-02-05,39.19,39.2,38.95,38.95,4385,38.9138186695188,38.9237481971201,38.6755100070874,38.6755100070874,4416.12146727221,0.0,1.0
2025-02-06,39.14,39.32,39.13,39.2,5796,38.8641710315122,39.0429025283357,38.8542415039109,38.9237481971201,5837.13569539561,0.0,1.0
2025-02-07,38.84,39.0843,38.795,39.0493,4567,38.566285203473,38.8088635627729,38.5216023292672,38.7741102161684,4599.41316785227,0.0,1.0
2025-02-10,38.91,38.94,38.73,38.85,5028,38.6357918966822,38.6655804794861,38.4570603998587,38.5762147310744,5063.68500283801,0.0,1.0
2025-02-11,38.49,38.72,38.3373,38.72,23253,38.2187517374273,38.4471308722574,38.0671278509554,38.4471308722574,23418.0324922419,0.0,1.0
2025-02-12,38.46,38.46,38.11,38.18,9577,38.1889631546234,38.1889631546234,37.8414296885777,37.9109363817868,9644.97042008346,0.0,1.0
2025-02-13,39.0,39.0,38.66,38.75,7488,38.7251576450939,38.7251576450939,38.3875537066495,38.4769194550613,7541.14425243657,0.0,1.0
2025-02-14,39.06,39.1,38.95,39.005,5334,38.7847348107018,38.824452921107,38.6755100070874,38.7301224088946,5371.85676315393,0.0,1.0
2025-02-18,39.33,39.37,39.2,39.36,7361,39.052832055937,39.0925501663423,38.9237481971201,39.082620638741,7413.24290093291,0.0,1.0
2025-02-19,39.04,39.17,38.96,39.17,4942,38.7648757554992,38.8939596143161,38.6854395346887,38.8939596143161,4977.07463882765,0.0,1.0
2025-02-20,38.51,39.11,38.2858,39.11,7508,38.2386107926299,38.8343824487083,38.0159907838087,38.8343824487083,7561.28619755526,0.0,1.0
2025-02-21,37.38,38.2275,37.28,38.2275,12180,37.1165741736824,37.958101637893,37.0172788976693,37.958101637893,12266.4445772806,0.0,1.0
2025-02-24,37.15,37.63,36.9756,37.63,11596,36.8881950388523,37.364812363715,36.7150240774855,37.364812363715,11678.299779815,0.0,1.0
2025-02-25,36.97,37.28,36.59,37.15,4761,36.7094635420288,37.0172788976693,36.3321414931792,36.8881950388523,4794.79003550353,0.0,1.0
2025-02-26,36.51,36.7001,36.02,36.03,7137,36.2527052723687,36.4414655920695,35.7661584199047,35.776087947506,7187.6531156036,0.0,1.0
2025-02-27,36.37,36.9301,36.31,36.77,4039,36.1136918859504,36.6698447268996,36.0541147203426,36.5108729900027,4067.66581671892,0.0,1.0
2025-02-28,36.54,36.54,36.11,36.11,7483,36.2824938551726,36.2824938551726,35.8555241683165,35.8555241683165,7536.1087661569,0.0,1.0
2025-03-03,36.22,36.99,36.09,36.78,4491,35.9647489719308,36.7293225972314,35.8356651131139,36.520802517604,4522.87377640126,0.0,1.0
2025-03-04,35.39,35.86,34.93,35.8,8250,35.1405981810224,35.6072859782838,34.6838399113623,35.547708812676,8308.55236145856,0.0,1.0
2025-03-05,36.0,36.0,35.335,35.43,7743,35.7462993647021,35.7462993647021,35.0859857792152,35.1803162914277,7797.95405269983,0.0,1.0
2025-03-06,35.03,35.64,34.945,35.52,6211,34.7831351873754,35.3888363710551,34.6987342027643,35.2696820398394,6255.08105660837,0.0,1.0
2025-03-07,35.1,35.13,34.3047,34.93,4453,34.8526418805845,34.8824304633885,34.0629465504527,34.6838399113623,4484.60408067576,0.0,1.0
2025-03-10,33.87,34.44,33.56,34.44,6124,33.6313099856239,34.1972930588983,33.3234946299834,34.1972930588983,6167.46359534208,0.0,1.0
2025-03-11,33.75,33.87,33.47,33.85,5631,33.5121556544082,33.6313099856239,33.2341288815716,33.6114509304213,5670.96464816644,0.0,1.0
2025-03-12,34.07,34.19,33.9,34.19,3076,33.82990053765,33.9490548688657,33.6610985684278,33.9490548688657,3097.83115925412,0.0,1.0
2025-03-13,33.59,34.01,33.3363,34.01,4021,33.3532832127873,33.7703233720422,33.1013710975422,33.7703233720422,4049.53806611211,0.0,1.0
2025-03-14,34.43,34.43,34.29,34.31,1707,34.187363531297,34.187363531297,34.0483501448787,34.0682092000814,1719.11501587997,0.0,1.0
2025-03-17,34.87,34.97,34.3,34.3,6055,34.6242627457545,34.7235580217676,34.0582796724801,34.0582796724801,6097.97388468261,0.0,1.0
2025-03-18,34.85,34.85,34.5865,34.78,6466,34.6044036905519,34.6044036905519,34.3427606382575,34.5348969973427,6511.89085687164,0.0,1.0
2025-03-19,35.39,35.59,34.78,34.78,4351,35.1405981810224,35.3391887330486,34.5348969973427,34.5348969973427,4381.88016057045,0.0,1.0
2025-03-20,35.45,35.6,35.08,35.08,2078,35.2001753466303,35.3491182606499,34.8327828253819,34.8327828253819,2092.74809783162,0.0,1.0
2025-03-21,35.31,35.38,35.08,35.08,15521,35.0959153068166,35.165490896493,34.8673097978795,34.8673097978795,15615.6779274412,0.035,1.0
2025-03-24,35.96,36.08,35.57,35.57,4319,35.7419743538126,35.861246793258,35.354338925615,35.354338925615,4345.34585198237,0.0,1.0
2025-03-25,36.14,36.28,36.07,36.15,8645,35.9208830129807,36.0600341923337,35.8513074233042,35.9308223829345,8697.73440388693,0.0,1.0
2025-03-26,35.652,36.19,35.55,36.19,5625,35.435841759236,35.9705798627497,35.3344601857074,35.9705798627497,5659.31243746258,0.0,1.0
2025-03-27,35.61,35.75,35.38,35.42,3245,35.3940964054301,35.5332475847831,35.165490896493,35.2052483763082,3264.79446392285,0.0,1.0
2025-03-28,34.9076,35.54,34.84,35.54,4069,34.6959550598762,35.3245208157536,34.6287649189886,35.3245208157536,4093.82085476182,0.0,1.0
2025-03-31,34.91,34.91,34.41,34.41,5855,34.6983405086651,34.6983405086651,34.2013720109759,34.2013720109759,5890.71543490549,0.0,1.0
2025-04-01,35.08,35.1015,34.855,34.91,900,34.8673097978795,34.8886794432801,34.6436739739193,34.6983405086651,905.489989994011,0.0,1.0
2025-04-02,35.62,35.66,35.15,35.15,2514,35.4040357753839,35.443793255199,34.936885387556,34.936885387556,2529.33537204994,0.0,1.0
2025-04-03,33.74,34.42,33.74,34.12,9124,33.5354342240722,34.2113113809296,33.5354342240722,33.9131302823161,9179.65629856152,0.0,1.0
2025-04-04,31.4,32.43,31.31,32.43,21405,31.2096216548864,32.2333767601263,31.1201673253024,32.2333767601263,21535.5702620243,0.0,1.0
2025-04-07,30.84,31.76,29.92,29.92,9231,30.6530169374744,31.5674389732227,29.7385949017262,29.7385949017262,9287.30899737192,0.0,1.0
2025-04-08,30.4,32.13,30.14,30.68,7609,30.2156846595079,31.9351956615128,29.9572610407095,30.4939870182139,7655.41481540492,0.0,1.0
2025-04-09,33.41,33.41,30.2,30.42,12141,33.2074350155973,33.2074350155973,30.0168972604322,30.2355633994154,12215.0599650192,0.0,1.0
2025-04-10,32.39,32.636,31.84,32.37,3179,32.1936192803112,32.4381277811743,31.646953932853,32.1737405404036,3198.39186465663,0.0,1.0
2025-04-11,32.92,33.0032,32.05,32.09,1494,32.7204058878618,32.8031014458773,31.8556807018825,31.8954381816976,1503.11338339006,0.0,1.0
2025-04-14,33.39,33.541,33.1645,33.26,5872,33.1875562756897,33.3376407619919,32.9634234832319,33.0583444662905,5907.81913471649,0.0,1.0
2025-04-15,33.76,33.895,33.76,33.85,5814,33.5553129639798,33.6894944583559,33.5553129639798,33.6447672935639,5849.46533536131,0.0,1.0
2025-04-16,33.32,33.7032,33.12,33.34,42141,33.1179806860132,33.4988573426423,32.9191932869375,33.1378594259208,42398.0596314863,0.0,1.0
2025-04-17,33.49,33.75,33.41,33.435,2044,33.2869499752276,33.545373594026,33.2074350155973,33.2322834404818,2056.46837727529,0.0,1.0
2025-04-21,32.9256,33.355,32.6444,33.355,3681,32.7259719350359,33.1527684808515,32.4464768519355,33.1527684808515,3703.45405907551,0.0,1.0
2025-04-22,34.02,34.02,33.8476,33.8476,3429,33.8137365827782,33.8137365827782,33.642381844775,33.642381844775,3449.91686187719,0.0,1.0
2025-04-23,34.45,35.15,34.37,34.97,2043,34.241129490791,34.936885387556,34.1616145311607,34.7579767283878,2055.46227728641,0.0,1.0
2025-04-24,34.91,34.94,34.26,34.26,5589,34.6983405086651,34.7281586185265,34.0522814616691,34.0522814616691,5623.09283786282,0.0,1.0
2025-04-25,34.9283,35.0,34.81,34.81,1544,34.7165295556806,34.7877948382492,34.5989468091273,34.5989468091273,1553.41838283417,0.0,1.0
2025-04-28,35.0511,35.07,34.7806,35.07,3138,34.838585018713,34.8573704279257,34.5697250614631,34.8573704279257,3157.14176511246,0.0,1.0
2025-04-29,35.3373,35.38,34.98,35.04,2184,35.1230497867904,35.165490896493,34.7679160983416,34.8275523180643,2197.3223757188,0.0,1.0
2025-04-30,35.12,35.36,34.67,34.67,1946,34.9070672776946,35.1456121565855,34.4597956297743,34.4597956297743,1957.87057836483,0.0,1.0
2025-05-01,35.15,35.557,34.94,34.94,1999,34.936885387556,35.341417744675,34.7281586185265,34.7281586185265,2011.19387777559,0.0,1.0
2025-05-02,35.5841,35.5885,35.54,35.5885,2280,35.3683534372498,35.3727267600295,35.3245208157536,35.3727267600295,2293.9079746515,0.0,1.0
2025-05-05,35.5738,35.7449,35.5738,35.71,2311,35.3581158861974,35.5281785061067,35.3581158861974,35.493490104968,2325.09707430685,0.0,1.0
2025-05-06,35.49,35.6625,35.41,35.41,2449,35.2748239659847,35.4462780976875,35.1953090063544,35.1953090063544,2463.93887277259,0.0,1.0
2025-05-07,35.99,35.99,35.8262,35.89,866,35.771792463674,35.771792463674,35.608985583831,35.6723987641361,871.282590372015,0.0,1.0
2025-05-08,36.2453,36.5496,36.2453,36.26,2211,36.0255445785941,36.3279996062878,36.0255445785941,36.0401554524262,2224.48707541862,0.0,1.0
2025-05-09,36.5,36.6,36.44,36.51,23557,36.278700331317,36.3780940308549,36.2190641115943,36.2886397012708,23700.6974380988,0.0,1.0
2025-05-12,37.06,37.26,36.87,37.26,6286,36.835305048729,37.0340924478047,36.6464570196071,37.0340924478047,6324.34453011373,0.0,1.0
2025-05-13,37.29,37.5094,37.29,37.3383,9539,37.0639105576661,37.2819803344521,37.0639105576661,37.1119177145429,9597.18779394764,0.0,1.0
2025-05-14,37.26,37.47,37.26,37.45,6695,37.0340924478047,37.2428192168342,37.0340924478047,37.2229404769266,6735.83942556657,0.0,1.0
2025-05-15,37.411,37.411,37.195,37.22,2742,37.1841769341069,37.1841769341069,36.9694865431051,36.9943349679896,2758.72616951509,0.0,1.0
2025-05-16,37.52,37.643,37.5,37.54,3562,37.2925160666031,37.4147703170347,37.2726373266956,37.3123948065107,3583.72816039853,0.0,1.0
2025-05-19,37.92,37.92,37.13,37.31,5971,37.6900908647546,37.6900908647546,36.9048806384055,37.0837892975736,6007.42303361582,0.0,1.0
2025-05-20,37.52,37.73,37.52,37.73,4159,37.2925160666031,37.5012428356326,37.2925160666031,37.5012428356326,4184.36985376122,0.0,1.0
2025-05-21,36.82,37.3824,36.7662,37.3824,4771,36.5967601698382,37.155750336039,36.5432863594868,37.155750336039,4800.10304695714,0.0,1.0
2025-05-22,37.03,37.13,36.879,36.88,5854,36.8054869388677,36.9048806384055,36.6554024525655,36.6563963895609,5889.7093349166,0.0,1.0
2025-05-23,36.89,36.98,36.52,36.52,24349,36.6663357595147,36.7557900890987,36.2985790712246,36.2985790712246,24497.5286292935,0.0,1.0
2025-05-27,37.19,37.31,37.1476,37.23,4063,36.9645168581282,37.0837892975736,36.9223739295242,37.0042743379434,4087.78425482852,0.0,1.0
2025-05-28,37.01,37.23,37.01,37.14,2550,36.7856081989601,37.0042743379434,36.7856081989601,36.9148200083593,2565.5549716497,0.0,1.0
2025-05-29,37.2434,37.3149,37.0722,37.28,3672,37.0175930936814,37.088659588851,36.8474310800726,37.0539711877123,3694.39915917557,0.0,1.0
2025-05-30,37.3531,37.39,36.96,37.24,30882,37.1266279820745,37.1633042572039,36.7359113491912,37.0142137078971,31070.3798566612,0.0,1.0
2025-06-02,37.3969,37.4,37.0699,37.0699,2864,37.170162422472,37.1732436271577,36.8451450249833,36.8451450249833,2881.47036815873,0.0,1.0
2025-06-03,37.34,37.3954,37.06,37.06,1937,37.113607407435,37.168671516979,36.835305048729,36.835305048729,1948.81567846489,0.0,1.0
2025-06-04,37.492,37.5524,37.46,37.46,1156,37.2646858307325,37.3247196252534,37.2328798468804,37.2328798468804,1163.05158714787,0.0,1.0
2025-06-05,37.5819,37.84,37.5819,37.7853,1132,37.3540407666171,37.6105759051243,37.3540407666171,37.5562075514771,1138.90518741469,0.0,1.0
2025-06-06,38.0399,38.0399,37.8776,37.91,2839,37.8092639105004,37.8092639105004,37.6479479361505,37.6801514948008,2856.31786843667,0.0,1.0
2025-06-09,37.84,38.1,37.84,38.02,7691,37.6105759051243,37.8689995239227,37.6105759051243,37.7894845642924,7737.91501449327,0.0,1.0
2025-06-10,37.93,38.0,37.88,37.9445,2187,37.7000302347083,37.7696058243848,37.6503333849394,37.7144423211413,2200.34067568545,0.0,1.0
2025-06-11,37.9856,38.2399,37.95,38.06,2559,37.7552931316514,38.0080513095762,37.7199089746159,37.8292420441076,2574.60987154964,0.0,1.0
2025-06-12,37.87,37.9301,37.83,37.93,9800,37.6403940149856,37.7001296284079,37.6006365351705,37.7000302347083,9859.77989104591,0.0,1.0
2025-06-13,37.0,37.36,36.99,37.23,9437,36.7756688290063,37.1334861473426,36.7657294590525,37.0042743379434,9494.56559508165,0.0,1.0
2025-06-16,37.4944,37.68,37.43,37.43,6689,37.2670712795214,37.4515459858637,37.2030617370191,37.2030617370191,6729.80282563328,0.0,1.0
2025-06-17,37.07,37.31,37.07,37.22,2525,36.8452444186828,37.0837892975736,36.8452444186828,36.9943349679896,2540.40247192764,0.0,1.0
2025-06-18,36.8443,37.23,36.82,37.05,2109,36.6209128388259,37.0042743379434,36.5967601698382,36.8253656787752,2121.86487655263,0.0,1.0
2025-06-20,36.61,36.75,36.51,36.65,11014,36.5480572570646,36.6878203823306,36.4482264533032,36.5879895785692,11032.666857335,0.161,1.0
2025-06-23,36.81,36.86,36.4901,36.52,6714,36.7477188645875,36.7976342664682,36.4283601233546,36.4582095336793,6725.37908844629,0.0,1.0
2025-06-24,37.79,37.79,37.35,37.35,3745,37.7260607414496,37.7260607414496,37.2868052048993,37.2868052048993,3751.34713825311,0.0,1.0
2025-06-25,37.48,37.5891,37.47,37.5891,10830,37.4165852497892,37.5255006566929,37.406602169413,37.5255006566929,10848.3550086198,0.0,1.0
2025-06-26,37.64,37.64,37.57,37.5762,1397,37.5763145358075,37.5763145358075,37.5064329731745,37.5126224830077,1399.36767747386,0.0,1.0
2025-06-27,37.8,38.0824,37.695,37.695,3205,37.7360438218258,38.0179660116481,37.6312214778763,37.6312214778763,3210.43193006708,0.0,1.0
2025-06-30,38.22,38.22,37.9745,38.0,7566,38.1553331976239,38.1553331976239,37.9102485743895,37.9357054293487,7578.82308358424,0.0,1.0
2025-07-01,38.12,38.16,37.88,38.16,6041,38.0555023938624,38.095434715367,37.8159084648349,38.095434715367,6051.2384678737,0.0,1.0
2025-07-02,38.15,38.159,37.85,38.02,6452,38.0854516349908,38.0944364073294,37.7859592237065,37.955671590101,6462.93504299308,0.0,1.0
2025-07-03,38.42,38.69,38.3645,38.69,4279,38.3549948051467,38.6245379753026,38.2995887090591,38.6245379753026,4286.2521774593,0.0,1.0
2025-07-07,38.2798,38.43,38.135,38.43,5944,38.2150320182732,38.3649778855229,38.0704770144266,38.3649778855229,5954.07406936621,0.0,1.0
2025-07-08,38.25,38.4799,38.25,38.41,6611,38.1852824387523,38.4147934565998,38.1852824387523,38.3450117247706,6622.20452095895,0.0,1.0
2025-07-09,38.5585,38.5799,38.3678,38.39,2934,38.4932604683563,38.5146242603613,38.3028831255833,38.3250455640183,2938.97263114409,0.0,1.0
2025-07-10,38.36,38.5199,38.28,38.28,5258,38.2950963228899,38.4547257781044,38.2152316798807,38.2152316798807,5266.91141600396,0.0,1.0
2025-07-11,37.93,38.18,37.93,38.1,7089,37.8658238667157,38.1154008761193,37.8658238667157,38.0355362331101,7101.01464968658,0.0,1.0
2025-07-14,38.42,38.43,37.95,37.95,4796,38.3549948051467,38.3649778855229,37.885790027468,37.885790027468,4804.12840455592,0.0,1.0
2025-07-15,37.7667,38.31,37.7667,38.31,6269,37.7028001641732,38.2451809210092,37.7028001641732,38.2451809210092,6279.62488910781,0.0,1.0
2025-07-16,38.4725,38.4725,37.92,37.9276,2376,38.4074059771215,38.4074059771215,37.8558407863395,37.8634279274254,2380.02691601853,0.0,1.0
2025-07-17,38.806,38.806,38.46,38.46,5486,38.7403417076659,38.7403417076659,38.3949271266513,38.3949271266513,5495.29783723806,0.0,1.0
2025-07-18,38.6162,38.9176,38.5965,38.9176,3121,38.5508628421267,38.8517528846637,38.5311961737857,38.8517528846637,3126.28956434925,0.0,1.0
2025-07-21,38.6466,39.01,38.6466,38.84,8959,38.5812114064702,38.9439965473393,38.5812114064702,38.7742841809448,8974.1839817382,0.0,1.0
2025-07-22,38.6058,38.76,38.38,38.76,27329,38.5404804385355,38.6944195379357,38.3150624836422,38.6944195379357,27375.3180083629,0.0,1.0
2025-07-23,39.0321,39.0321,38.63,38.63,13640,38.9660591549705,38.9660591549705,38.5646394930458,38.5646394930458,13663.1174808471,0.0,1.0
2025-07-24,39.0276,39.15,39.015,39.08,17271,38.9615667688013,39.0837596726053,38.9489880875273,39.0138781099723,17300.2714084831,0.0,1.0
2025-07-25,39.01,39.01,38.7256,38.88,2287,38.9439965473393,38.9439965473393,38.6600777414417,38.8142165024494,2290.87607615083,0.0,1.0
2025-07-28,38.6794,39.0,38.64,39.0,4968,38.6139559101039,38.9340134669631,38.5746225734219,38.9340134669631,4976.41991531147,0.0,1.0
2025-07-29,38.4031,38.9004,38.3979,38.79,2646,38.3381233993111,38.8345819864167,38.3329321975155,38.7243687790641,2650.48452011154,0.0,1.0
2025-07-30,38.2608,38.5425,38.1475,38.36,6577,38.1960641655585,38.4772875397545,38.0829558648968,38.2950963228899,6588.14689673984,0.0,1.0
2025-07-31,37.9844,38.3,37.9844,38.08,10828,37.9201318239619,38.235197840633,37.9201318239619,38.0155700723578,10846.3516189598,0.0,1.0
2025-08-01,37.1409,37.42,36.86,37.42,9831,37.0780589942341,37.3566867675323,36.7976342664682,37.3566867675323,9847.66187347565,0.0,1.0
2025-08-04,37.9298,37.95,37.4145,37.49,4972,37.8656242051081,37.885790027468,37.3511960733254,37.4265683301653,4980.42669463137,0.0,1.0
2025-08-05,37.74,38.03,37.58,38.02,6845,37.6761453395689,37.9656546704771,37.5164160535506,37.955671590101,6856.60111117291,0.0,1.0
2025-08-06,37.9,37.91,37.59,37.87,4350,37.8358746255872,37.8458577059634,37.5263991339268,37.8059253844588,4357.37251038746,0.0,1.0
2025-08-07,37.8421,38.1945,37.56,38.1945,5314,37.7780725902094,38.1298763426647,37.4964498927983,38.1298763426647,5323.00632648251,0.0,1.0
2025-08-08,37.545,38.0,37.545,38.0,4051,37.4814752722341,37.9357054293487,37.4814752722341,37.9357054293487,4057.86575622519,0.0,1.0
2025-08-11,37.5551,37.71,37.48,37.48,2607,37.491558183414,37.6461960984405,37.4165852497892,37.4165852497892,2611.41842174255,0.0,1.0
2025-08-12,37.795,37.8108,37.6262,37.745,3868,37.7310522816377,37.746825548632,37.5625378848884,37.681136879757,3874.55560233993,0.0,1.0
2025-08-13,37.9538,38.0,37.85,37.85,6883,37.8895835980109,37.9357054293487,37.7859592237065,37.7859592237065,6894.66551471192,0.0,1.0
2025-08-14,37.787,37.7995,37.47,37.47,3573,37.7230658173368,37.735544667807,37.406602169413,37.406602169413,3579.05562749756,0.0,1.0
2025-08-15,37.5542,37.77,37.46,37.77,8550,37.4906597061802,37.7060945806974,37.3966190890369,37.7060945806974,8564.49079627878,0.0,1.0
2025-08-18,37.6201,37.67,37.47,37.47,4063,37.5564482058589,37.6062637769359,37.406602169413,37.406602169413,4069.88609418488,0.0,1.0
2025-08-19,37.1407,37.633,37.1145,37.56,4784,37.0778593326266,37.5693263795442,37.0517036620411,37.4964498927983,4792.10806659622,0.0,1.0
2025-08-20,37.3358,37.35,36.9901,37.0376,3510,37.2726292307652,37.2868052048993,36.9275141421619,36.9749337739485,3515.94885320918,0.0,1.0
2025-08-21,37.205,37.205,37.005,37.005,2967,37.1420505394452,37.1420505394452,36.9423889319223,36.9423889319223,2972.02856053324,0.0,1.0
2025-08-22,38.1931,38.25,37.3176,37.37,4113,38.128478711412,38.1852824387523,37.2544600244806,37.3067713656516,4119.97083568359,0.0,1.0
2025-08-25,37.7768,38.11,37.775,38.11,4283,37.7128830753531,38.0455193134863,37.7110861208854,38.0455193134863,4290.25895677919,0.0,1.0
2025-08-26,37.755,37.79,37.6545,37.78,6003,37.6911199601331,37.7260607414496,37.5907900023529,37.7160776610735,6013.17406433469,0.0,1.0
2025-08-27,37.5399,37.7,37.5399,37.7,4296,37.4763839012423,37.6362130180643,37.4763839012423,37.6362130180643,4303.28098956885,0.0,1.0
2025-08-28,37.61,37.6646,37.54,37.54,3269,37.546365294679,37.6008729135328,37.476483732046,37.476483732046,3274.54039918543,0.0,1.0
2025-08-29,37.6055,37.659,37.5705,37.61,4188,37.5418729085098,37.5952823885222,37.5069321271933,37.546365294679,4195.09794793164,0.0,1.0
2025-09-02,36.9626,36.98,36.7,36.96,4780,36.9000606711275,36.9174312309819,36.6379049804499,36.8974650702297,4788.10128727632,0.0,1.0
2025-09-03,36.8809,36.8809,36.74,36.75,4060,36.8184989044544,36.8184989044544,36.6778373019545,36.6878203823306,4066.88100969495,0.0,1.0
2025-09-04,37.1101,37.119,36.7522,36.95,4041,37.0473111066756,37.0561960482104,36.6900166600134,36.8874819898535,4047.84880792545,0.0,1.0
2025-09-05,36.995,37.3,36.7199,37.3,4049,36.9324058515462,37.2368898030186,36.6577713103984,37.2368898030186,4055.86236656524,0.0,1.0
2025-09-08,37.1418,37.1418,36.87,36.89,5265,37.078957471468,37.078957471468,36.8076173468444,36.8275835075966,5273.92327981378,0.0,1.0
2025-09-09,37.1695,37.21,36.94,36.94,5567,37.1066106041099,37.1470420796333,36.8774989094774,36.8774989094774,5576.43511846596,0.0,1.0
2025-09-10,36.9343,37.36,36.86,37.23,3341,36.871808553663,37.2967882852754,36.7976342664682,37.1670082403856,3346.66242694356,0.0,1.0
2025-09-11,37.4793,37.4793,36.77,36.77,1748,37.4158864341628,37.4158864341628,36.7077865430829,36.7077865430829,1750.96256279478,0.0,1.0
2025-09-12,37.3285,37.45,37.2,37.45,7236,37.2653415820906,37.3866360086607,37.1370589992571,37.3866360086607,7248.26378969278,0.0,1.0
2025-09-15,37.37,37.63,37.34,37.35,23324,37.3067713656516,37.5663314554313,37.2768221245232,37.2868052048993,23363.5302143165,0.0,1.0
2025-09-16,37.5487,37.5487,37.15,37.3805,17522,37.4851690119733,37.4851690119733,37.0871435973764,37.3172536000465,17551.6968108066,0.0,1.0
2025-09-17,37.7664,38.1,37.54,37.89,11023,37.7025006717619,38.0355362331101,37.476483732046,37.8258915452111,11041.6821108048,0.0,1.0
2025-09-18,37.9317,38.24,37.9317,38.09,15032,37.8675209903796,38.1752993583761,37.8675209903796,38.025553152734,15057.4766841711,0.0,1.0
2025-09-19,37.7619,37.8954,37.6976,37.77,9950,37.7619,37.8954,37.6976,37.77,9950,0.064,1.0
2025-09-22,37.5376,37.5376,37.2501,37.48,7079,37.5376,37.5376,37.2501,37.48,7079,0.0,1.0
2025-09-23,37.1356,37.7149,37.01,37.65,9623,37.1356,37.7149,37.01,37.65,9623,0.0,1.0
2025-09-24,36.8088,37.16,36.8,37.16,6216,36.8088,37.16,36.8,37.16,6216,0.0,1.0
2025-09-25,36.3016,36.5,36.14,36.5,6969,36.3016,36.5,36.14,36.5,6969,0.0,1.0
2025-09-26,36.4941,36.535,36.237,36.41,6302,36.4941,36.535,36.237,36.41,6302,0.0,1.0
2025-09-29,36.7514,36.78,36.6,36.67,7545,36.7514,36.78,36.6,36.67,7545,0.0,1.0
2025-09-30,36.175,36.726,36.1212,36.59,6539,36.175,36.726,36.1212,36.59,6539,0.0,1.0
2025-10-01,36.2181,36.4,36.2,36.4,3192,36.2181,36.4,36.2,36.4,3192,0.0,1.0
2025-10-02,36.4519,36.485,36.16,36.21,13683,36.4519,36.485,36.16,36.21,13683,0.0,1.0
2025-10-03,36.5352,36.64,36.47,36.56,9661,36.5352,36.64,36.47,36.56,9661,0.0,1.0
2025-10-06,36.595,36.77,36.4735,36.67,4784,36.595,36.77,36.4735,36.67,4784,0.0,1.0
2025-10-07,36.5105,36.7785,36.38,36.7785,2085,36.5105,36.7785,36.38,36.7785,2085,0.0,1.0
2025-10-08,36.6501,36.7,36.45,36.7,7340,36.6501,36.7,36.45,36.7,7340,0.0,1.0
2025-10-09,36.3186,36.54,36.25,36.54,4363,36.3186,36.54,36.25,36.54,4363,0.0,1.0
2025-10-10,35.3435,36.525,35.3435,36.46,4456,35.3435,36.525,35.3435,36.46,4456,0.0,1.0
2025-10-13,35.6604,35.6604,35.4356,35.5524,2461,35.6604,35.6604,35.4356,35.5524,2461,0.0,1.0
2025-10-14,36.0409,36.25,35.24,35.24,2706,36.0409,36.25,35.24,35.24,2706,0.0,1.0
2025-10-15,35.8513,36.16,35.845,36.16,2515,35.8513,36.16,35.845,36.16,2515,0.0,1.0
2025-10-16,34.9445,35.6706,34.9401,35.6306,3278,34.9445,35.6706,34.9401,35.6306,3278,0.0,1.0
2025-10-17,35.1216,35.16,34.91,34.91,2145,35.1216,35.16,34.91,34.91,2145,0.0,1.0
2025-10-20,35.6311,35.66,35.3506,35.389,1624,35.6311,35.66,35.3506,35.389,1624,0.0,1.0
2025-10-21,35.7165,35.88,35.53,35.53,2664,35.7165,35.88,35.53,35.53,2664,0.0,1.0
2025-10-22,35.5061,35.81,35.3901,35.78,5521,35.5061,35.81,35.3901,35.78,5521,0.0,1.0
2025-10-23,35.7209,35.7924,35.4436,35.51,2264,35.7209,35.7924,35.4436,35.51,2264,0.0,1.0
2025-10-24,36.0996,36.24,36.07,36.21,5589,36.0996,36.24,36.07,36.21,5589,0.0,1.0
2025-10-27,36.3084,36.45,36.3084,36.45,2999,36.3084,36.45,36.3084,36.45,2999,0.0,1.0
2025-10-28,35.909,36.25,35.905,36.25,5762,35.909,36.25,35.905,36.25,5762,0.0,1.0
2025-10-29,35.175,35.98,35.175,35.98,7376,35.175,35.98,35.175,35.98,7376,0.0,1.0
2025-10-30,34.9069,35.26,34.9069,35.04,1818,34.9069,35.26,34.9069,35.04,1818,0.0,1.0
2025-10-31,35.0141,35.07,34.77,34.89,12997,35.0141,35.07,34.77,34.89,12997,0.0,1.0
2025-11-03,34.8252,35.0,34.44,35.0,7420,34.8252,35.0,34.44,35.0,7420,0.0,1.0
2025-11-04,34.5717,34.66,34.46,34.52,5033,34.5717,34.66,34.46,34.52,5033,0.0,1.0
2025-11-05,35.047,35.16,34.86,34.87,3232,35.047,35.16,34.86,34.87,3232,0.0,1.0
2025-11-06,34.413,34.7806,34.408,34.7806,1857,34.413,34.7806,34.408,34.7806,1857,0.0,1.0
2025-11-07,34.7778,34.7778,34.038,34.038,3366,34.7778,34.7778,34.038,34.038,3366,0.0,1.0
2025-11-10,35.0335,35.0335,34.7,35.02,7727,35.0335,35.0335,34.7,35.02,7727,0.0,1.0
2025-11-11,35.304,35.38,35.18,35.18,3713,35.304,35.38,35.18,35.18,3713,0.0,1.0
2025-11-12,35.3469,35.57,35.24,35.24,4272,35.3469,35.57,35.24,35.24,4272,0.0,1.0
2025-11-13,34.5034,34.6201,34.5034,34.6201,1105,34.5034,34.6201,34.5034,34.6201,1105,0.0,1.0
2025-11-14,34.1936,34.48,34.14,34.14,3163,34.1936,34.48,34.14,34.14,3163,0.0,1.0
2025-11-17,33.3771,34.01,33.19,33.98,8150,33.3771,34.01,33.19,33.98,8150,0.0,1.0
2025-11-18,33.2613,33.453,33.18,33.21,4245,33.2613,33.453,33.18,33.21,4245,0.0,1.0
2025-11-19,33.2082,33.23,32.9,33.13,7312,33.2082,33.23,32.9,33.13,7312,0.0,1.0
2025-11-20,32.7946,33.82,32.7946,33.79,5237,32.7946,33.82,32.7946,33.79,5237,0.0,1.0
2025-11-21,33.4334,33.4801,33.075,33.075,1778,33.4334,33.4801,33.075,33.075,1778,0.0,1.0
2025-11-24,33.6119,33.68,33.47,33.48,5130,33.6119,33.68,33.47,33.48,5130,0.0,1.0
2025-11-25,34.1411,34.1411,33.99,33.99,817,34.1411,34.1411,33.99,33.99,817,0.0,1.0
2025-11-26,34.5435,34.6684,34.38,34.38,5853,34.5435,34.6684,34.38,34.38,5853,0.0,1.0