date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-20,24.915,25.07,24.72,25.07,6651,24.6934061012979,24.8470275319903,24.5001404304269,24.8470275319903,6710.68480063956,0.0,1.0
2023-06-21,24.6291,24.8,24.49,24.8,28650,24.4100488946208,24.5794289107842,24.2721860493994,24.5794289107842,28907.0996148433,0.0,1.0
2023-06-22,24.6558,24.6558,24.43,24.47,21192,24.4365114249401,24.4365114249401,24.2127196891314,24.2523639293101,21382.1729507071,0.0,1.0
2023-06-23,24.3897,24.4789,24.24,24.24,16704,24.1727781171514,24.2611847727498,24.0244095482826,24.0244095482826,16853.8984979526,0.0,1.0
2023-06-26,24.26,24.51,24.191,24.34,8458,24.044231668372,24.2920081694888,23.9758453540638,24.1235201487294,8533.9004726822,0.0,1.0
2023-06-27,24.55,24.55,24.25,24.25,8846,24.3316524096675,24.3316524096675,24.0343206083273,24.0343206083273,8925.38231039803,0.0,1.0
2023-06-28,24.61,24.6699,24.47,24.47,10984,24.3911187699355,24.4504860196031,24.2523639293101,24.2523639293101,11082.5683130694,0.0,1.0
2023-06-29,24.6,24.72,24.55,24.66,7117,24.3812077098908,24.5001404304269,24.3316524096675,24.4406740701588,7180.86659542199,0.0,1.0
2023-06-30,24.911,24.99,24.68,24.68,5906,24.6894416772801,24.767739051633,24.4604961902482,24.4604961902482,5958.99931327276,0.0,1.0
2023-07-03,24.76,24.93,24.54,24.57,11545,24.5397846706055,24.708272691365,24.3217413496228,24.3514745297568,11648.6026196638,0.0,1.0
2023-07-05,24.67,24.79,24.54,24.54,11519,24.4505851302035,24.5695178507396,24.3217413496228,24.3217413496228,11622.3693006416,0.0,1.0
2023-07-06,24.35,24.5,24.17,24.5,8173,24.133431208774,24.2820971094441,23.95503212797,24.2820971094441,8246.34293724659,0.0,1.0
2023-07-07,24.435,24.65,24.34,24.34,6875,24.2176752191537,24.4307630101142,24.1235201487294,24.1235201487294,6936.69493375386,0.0,1.0
2023-07-10,24.6185,24.7,24.43,24.43,17159,24.3995431709734,24.4803183103375,24.2127196891314,24.2127196891314,17312.9815808411,0.0,1.0
2023-07-11,24.9479,24.9479,24.6,24.6,4594,24.7260134888449,24.7260134888449,24.3812077098908,24.3812077098908,4635.2256764604,0.0,1.0
2023-07-12,25.21,25.21,25.1,25.1,15404,24.9857823726157,24.9857823726157,24.8767607121244,24.8767607121244,15542.2325468428,0.0,1.0
2023-07-13,25.61,25.61,25.24,25.24,19380,25.3822247744026,25.3822247744026,25.0155155527498,25.0155155527498,19553.9124096218,0.0,1.0
2023-07-14,25.4953,25.7037,25.47,25.56,10052,25.2685449156902,25.4750914070212,25.2434699337772,25.3326694741792,10142.2047235045,0.0,1.0
2023-07-17,25.755,25.7699,25.5,25.5,11954,25.5259351450503,25.5407026245169,25.2732031139112,25.2732031139112,12061.2729073591,0.0,1.0
2023-07-18,25.93,25.93,25.62,25.62,12166,25.6993786958321,25.6993786958321,25.3921358344473,25.3921358344473,12275.1753547708,0.0,1.0
2023-07-19,25.93,26.09,25.8655,25.91,5596,25.6993786958321,25.8579556565468,25.6354523585439,25.6795565757427,5646.21743262349,0.0,1.0
2023-07-20,25.4139,25.73,25.34,25.61,9146,25.1878688869266,25.5011574949386,25.1146261531965,25.3822247744026,9228.07445296185,0.0,1.0
2023-07-21,25.425,25.555,25.3801,25.555,20112,25.1988701635762,25.3277139441569,25.1543695039756,25.3277139441569,20292.4812374774,0.0,1.0
2023-07-24,25.3662,25.4286,25.321,25.42,8096,25.1405931305135,25.2024381451923,25.0957951391116,25.1939146335538,8168.65195398854,0.0,1.0
2023-07-25,25.4777,25.5499,25.33,25.33,14189,25.2511014500116,25.3226593035341,25.1047150931518,25.1047150931518,14316.3293694594,0.0,1.0
2023-07-26,25.36,25.4199,25.25,25.33,8398,25.1344482732858,25.1938155229534,25.0254266127944,25.1047150931518,8473.36204416944,0.0,1.0
2023-07-27,25.15,25.6,25.15,25.52,9227,24.9263160123477,25.3723137143579,24.9263160123477,25.2930252340005,9309.80133145409,0.0,1.0
2023-07-28,25.5,25.5699,25.12,25.12,26451,25.2732031139112,25.3424814236235,24.8965828322137,24.8965828322137,26688.3662098507,0.0,1.0
2023-07-31,25.5847,25.6499,25.46,25.46,9534,25.3571497924896,25.4217699039808,25.2335588737325,25.2335588737325,9619.5562906777,0.0,1.0
2023-08-01,25.49,25.52,25.425,25.44,3432,25.2632920538665,25.2930252340005,25.1988701635762,25.2137367536432,3462.79811092993,0.0,1.0
2023-08-02,24.86,25.25,24.83,25.25,26660,24.6388952710523,25.0254266127944,24.6091620909182,25.0254266127944,26899.2417358367,0.0,1.0
2023-08-03,24.83,24.92,24.55,24.76,8045,24.6091620909182,24.6983616313203,24.3316524096675,24.5397846706055,8117.19428975271,0.0,1.0
2023-08-04,24.72,25.05,24.71,24.91,6883,24.5001404304269,24.827205411901,24.4902293703822,24.6884505712756,6944.76672422221,0.0,1.0
2023-08-07,24.84,24.86,24.759,24.83,4788,24.6190731509629,24.6388952710523,24.5387935646011,24.6091620909182,4830.96659531832,0.0,1.0
2023-08-08,24.55,24.59,24.379,24.59,6074,24.3316524096675,24.3712966498461,24.1621732829036,24.3712966498461,6128.50691310849,0.0,1.0
2023-08-09,24.25,24.48,24.2001,24.48,6031,24.0343206083273,24.2622749893548,23.9848644187044,24.2622749893548,6085.12103934102,0.0,1.0
2023-08-10,24.3248,24.65,24.23,24.35,15377,24.1084553374615,24.4307630101142,24.014498488238,24.133431208774,15514.9902540121,0.0,1.0
2023-08-11,24.12,24.23,24.06,24.08,3799,23.9054768277466,24.014498488238,23.8460104674786,23.8658325875679,3833.09149866631,0.0,1.0
2023-08-14,24.2846,24.29,23.98,23.98,9875,24.0686128760819,24.073964848506,23.7667219871212,23.7667219871212,9963.6163593919,0.0,1.0
2023-08-15,23.96,24.1,23.93,24.1,11383,23.7468998670319,23.8856547076573,23.7171666868978,23.8856547076573,11485.1488626793,0.0,1.0
2023-08-16,23.82,24.0517,23.82,23.9,7551,23.6081450264065,23.8377842876415,23.6081450264065,23.6874335067638,7618.76122833095,0.0,1.0
2023-08-17,23.4,23.6361,23.4,23.63,1857,23.1918805045303,23.425880632185,23.1918805045303,23.4198348855577,1873.66436246995,0.0,1.0
2023-08-18,23.3769,23.44,23.13,23.13,7781,23.1689859558271,23.231524744709,22.9242818833242,22.9242818833242,7850.82520429654,0.0,1.0
2023-08-21,23.5579,23.5579,23.3002,23.4,7332,23.3483761426356,23.3483761426356,23.0929681252845,23.1918805045303,7397.7959642594,0.0,1.0
2023-08-22,23.4771,23.58,23.455,23.58,4967,23.2682947774747,23.3702795853344,23.246391334776,23.3702795853344,5011.57290704806,0.0,1.0
2023-08-23,23.82,23.86,23.7401,23.755,4539,23.6081450264065,23.6477892665851,23.5289556566495,23.5437231361161,4579.73211699036,0.0,1.0
2023-08-24,23.39,23.82,23.39,23.82,14055,23.1819694444856,23.6081450264065,23.1819694444856,23.6081450264065,14181.1268791143,0.0,1.0
2023-08-25,23.53,23.63,23.28,23.5593,16372,23.320724285111,23.4198348855577,23.0729477839942,23.3497636910419,16518.9191935154,0.0,1.0
2023-08-28,23.73,23.82,23.62,23.62,13561,23.5189454860044,23.6081450264065,23.409923825513,23.409923825513,13682.6938176925,0.0,1.0
2023-08-29,24.1872,24.21,23.7,23.7,8786,23.9720791512468,23.9946763681486,23.4892123058704,23.4892123058704,8864.84388188528,0.0,1.0
2023-08-30,24.35,24.39,24.19,24.19,5952,24.133431208774,24.1730754489527,23.9748542480593,23.9748542480593,6005.41210846589,0.0,1.0
2023-08-31,24.39,24.5319,24.39,24.4617,4894,24.1730754489527,24.3137133909866,24.1730754489527,24.244137749473,4937.9178190242,0.0,1.0
2023-09-01,24.48,24.575,24.43,24.43,12279,24.2622749893548,24.3564300597791,24.2127196891314,24.2127196891314,12389.1893951365,0.0,1.0
2023-09-05,24.38,24.49,24.36,24.37,18513,24.163164388908,24.2721860493994,24.1433422688187,24.1532533288634,18679.1321176124,0.0,1.0
2023-09-06,24.255,24.29,24.161,24.29,7238,24.0392761383497,24.073964848506,23.9461121739297,24.073964848506,7302.95242625604,0.0,1.0
2023-09-07,24.08,24.0921,23.9209,23.97,11459,23.8658325875679,23.877824970222,23.7081476222572,23.7568109270765,11561.8308721288,0.0,1.0
2023-09-08,23.94,24.0855,23.94,24.04,4309,23.7270777469425,23.8712836705925,23.7270777469425,23.8261883473892,4347.66814102478,0.0,1.0
2023-09-11,24.14,24.2,24.0,24.0,17918,23.9252989478359,23.984765308104,23.7865441072105,23.7865441072105,18078.7927015275,0.0,1.0
2023-09-12,23.92,24.0962,23.92,24.06,5583,23.7072556268532,23.8818885048403,23.7072556268532,23.8460104674786,5633.1007731124,0.0,1.0
2023-09-13,23.8962,23.95,23.83,23.87,6574,23.6836673039469,23.7369888069872,23.6180560864511,23.6577003266298,6632.99381738149,0.0,1.0
2023-09-14,23.94,24.0491,23.9103,23.93,10614,23.7270777469425,23.8352074120299,23.6976418986098,23.7171666868978,10709.2480039074,0.0,1.0
2023-09-15,23.6293,23.8,23.6,23.8,4254,23.4736519416003,23.6432275272685,23.4445449430058,23.6432275272685,4282.20723601422,0.055,1.0
2023-09-18,23.54,23.605,23.52,23.6,6672,23.384940167727,23.4495120076124,23.3650719093007,23.4445449430058,6716.24040401665,0.0,1.0
2023-09-19,23.44,23.52,23.32,23.49,12320,23.2855988755956,23.3650719093007,23.1663893250379,23.3352695216613,12401.6909138917,0.0,1.0
2023-09-20,23.26,23.5523,23.22,23.53,4388,23.1067845497591,23.3971591466591,23.0670480329065,23.3750060385138,4417.09575731791,0.0,1.0
2023-09-21,22.69,23.0,22.69,23.0,13577,22.5405391846102,22.8484971902175,22.5405391846102,22.8484971902175,13667.0257741808,0.0,1.0
2023-09-22,22.7343,22.89,22.7343,22.74,9592,22.5845473770244,22.739221768873,22.5845473770244,22.5902098306759,9655.60221152996,0.0,1.0
2023-09-25,22.75,22.8,22.53,22.6,28908,22.600143959889,22.6498146059547,22.3815931172,22.451132021692,29099.6818943816,0.0,1.0
2023-09-26,22.4581,22.5901,22.4571,22.59,6305,22.3101667281576,22.441297233771,22.3091733152362,22.4411978924788,6346.80691656549,0.0,1.0
2023-09-27,22.5453,22.645,22.42,22.645,8546,22.3967923348961,22.4958356031511,22.2723176958555,22.4958356031511,8602.66644075636,0.0,1.0
2023-09-28,22.76,22.76,22.54,22.54,12925,22.6100780891022,22.6100780891022,22.3915272464131,22.3915272464131,13010.7025212703,0.0,1.0
2023-09-29,22.78,23.07,22.77,22.91,9596,22.6299463475285,22.9180360947095,22.6200122183153,22.7590900272993,9659.62873455393,0.0,1.0
2023-10-02,22.74,22.9099,22.68,22.76,9880,22.5902098306759,22.7589906860071,22.5306050553971,22.6100780891022,9945.51186925729,0.0,1.0
2023-10-03,22.26,22.65,22.22,22.55,6075,22.1133716284453,22.5008026677577,22.0736351115927,22.4014613756263,6115.28184268603,0.0,1.0
2023-10-04,22.44,22.4671,22.01,22.01,8953,22.2921859542818,22.3191074444494,21.8650183981168,21.8650183981168,9012.36515844741,0.0,1.0
2023-10-05,22.5226,22.5244,22.365,22.45,9788,22.3742418615823,22.3760300048407,22.2176799851832,22.3021200834949,9852.9018397055,0.0,1.0
2023-10-06,22.86,22.925,22.42,22.42,11821,22.7094193812336,22.773991221119,22.2723176958555,22.2723176958555,11899.3821666488,0.0,1.0
2023-10-09,22.86,22.95,22.64,22.64,5437,22.7094193812336,22.7988265441518,22.4908685385445,22.4908685385445,5473.05142035949,0.0,1.0
2023-10-10,23.09,23.2506,22.86,22.86,25769,22.9379043531357,23.0974464682987,22.7094193812336,22.7094193812336,25939.8679513048,0.0,1.0
2023-10-11,23.11,23.16,23.04,23.11,7605,22.957772611562,23.0074432576277,22.8882337070701,22.957772611562,7655.42689936253,0.0,1.0
2023-10-12,22.87,23.185,22.8,23.09,15659,22.7193535104467,23.0322785806606,22.6498146059547,22.9379043531357,15762.831008168,0.0,1.0
2023-10-13,22.6,22.9,22.5712,22.9,11937,22.451132021692,22.7491558980861,22.4225217295581,22.7491558980861,12016.1513343446,0.0,1.0
2023-10-16,22.9452,22.9739,22.62,22.62,22383,22.7940581621295,22.8225691129712,22.4710002801183,22.4710002801183,22531.4162114966,0.0,1.0
2023-10-17,22.93,23.08,22.7,22.7,7881,22.7789582857255,22.9279702239226,22.5504733138234,22.5504733138234,7933.2569880179,0.0,1.0
2023-10-18,22.49,22.7699,22.49,22.74,7272,22.3418566003475,22.6199128770232,22.3418566003475,22.5902098306759,7320.21885761527,0.0,1.0
2023-10-19,22.3994,22.6488,22.37,22.6,5666,22.2518533896764,22.4996105722521,22.2226470497898,22.451132021692,5703.56986348298,0.0,1.0
2023-10-20,22.0795,22.34,22.0418,22.27,15261,21.9340605961481,22.1928446621504,21.8966089290146,22.1233057576584,15362.191967281,0.0,1.0
2023-10-23,22.08,22.08,22.0,22.0,1389,21.9345573026088,21.9345573026088,21.8550842689037,21.8550842689037,1398.21012008081,0.0,1.0
2023-10-24,22.25,22.3303,22.12,22.12,5426,22.1034374992321,22.1832085568136,21.9742938194614,21.9742938194614,5461.97848204354,0.0,1.0
2023-10-25,21.66,21.96,21.66,21.95,11030,21.517323875657,21.8153477520511,21.517323875657,21.805413622838,11103.1372386546,0.0,1.0
2023-10-26,21.42,21.6405,21.38,21.54,8789,21.2789047745417,21.4979523236914,21.2391682576891,21.3981143250993,8847.27771446379,0.0,1.0
2023-10-27,21.3866,21.6052,21.33,21.59,7246,21.2457247829698,21.462884847569,21.1894976116234,21.447784971165,7294.04645795935,0.0,1.0
2023-10-30,21.59,21.63,21.45,21.47,8566,21.447784971165,21.4875214880176,21.3087071621811,21.3285754206074,8622.79905587633,0.0,1.0
2023-10-31,21.79,21.8237,21.66,21.7,6733,21.6464675554278,21.6799455708761,21.517323875657,21.5570603925096,6777.64488013252,0.0,1.0
2023-11-01,22.0,22.0,21.81,21.83,5101,21.8550842689037,21.8550842689037,21.6663358138541,21.6862040722803,5134.82348634427,0.0,1.0
2023-11-02,22.34,22.35,22.2,22.2,8463,22.1928446621504,22.2027787913635,22.0537668531665,22.0537668531665,8519.11608800854,0.0,1.0
2023-11-03,22.83,22.91,22.5,22.5,10861,22.6796169935942,22.7590900272993,22.3517907295606,22.3517907295606,10933.016640891,0.0,1.0
2023-11-06,22.79,23.0085,22.7125,22.83,12546,22.6398804767416,22.8569412000487,22.5628909753398,22.6796169935942,12629.1894647472,0.0,1.0
2023-11-07,22.92,23.0294,22.76,22.78,11376,22.7690241565124,22.8777035301041,22.6100780891022,22.6299463475285,11451.4314802298,0.0,1.0
2023-11-08,22.95,23.0,22.63,22.63,10859,22.7988265441518,22.8484971902175,22.4809344093314,22.4809344093314,10931.003379379,0.0,1.0
2023-11-09,22.76,23.11,22.7517,23.05,6393,22.6100780891022,22.957772611562,22.6018327618553,22.8981678362832,6435.3904230933,0.0,1.0
2023-11-10,23.09,23.09,22.82,22.82,5453,22.9379043531357,22.9379043531357,22.669682864381,22.669682864381,5489.15751245548,0.0,1.0
2023-11-13,23.16,23.25,22.99,23.02,29158,23.0074432576277,23.096850420546,22.8385630610044,22.8683654486438,29351.339583381,0.0,1.0
2023-11-14,23.79,23.84,23.41,23.41,12874,23.6332933980554,23.6829640441211,23.2557964879562,23.2557964879562,12959.3643527144,0.0,1.0
2023-11-15,23.84,24.0492,23.84,23.88,10316,23.6829640441211,23.8907860272599,23.6829640441211,23.7227005609736,10384.4028788723,0.0,1.0
2023-11-16,23.82,23.84,23.7101,23.84,5056,23.6630957856948,23.6829640441211,23.5539197056424,23.6829640441211,5089.52510232438,0.0,1.0
2023-11-17,23.99,23.99,23.86,23.86,6821,23.8319759823182,23.8319759823182,23.7028323025474,23.7028323025474,6866.22838666031,0.0,1.0
2023-11-20,24.24,24.3199,23.97,23.97,5852,24.0803292126466,24.1597029050596,23.8121077238919,23.8121077238919,5890.80318409855,0.0,1.0
2023-11-21,24.2,24.2,24.12,24.19,6239,24.0405926957941,24.0405926957941,23.961119662089,24.0306585665809,6280.36928666965,0.0,1.0
2023-11-22,24.22,24.33,24.21,24.21,6057,24.0604609542203,24.1697363755649,24.0505268250072,24.0505268250072,6097.16248907809,0.0,1.0
2023-11-24,24.3206,24.35,24.29,24.3001,7392,24.1603982941045,24.1896046339911,24.1299998587123,24.1400333292176,7441.01454833501,0.0,1.0
2023-11-27,24.32,24.365,24.2,24.2,11438,24.1598022463517,24.2045058278108,24.0405926957941,24.0405926957941,11513.8425871017,0.0,1.0
2023-11-28,24.4073,24.43,24.27,24.27,11909,24.2465271943824,24.2690776676962,24.110131600286,24.110131600286,11987.9656731766,0.0,1.0
2023-11-29,24.52,24.68,24.52,24.52,8965,24.3584848306145,24.5174308980247,24.3584848306145,24.3584848306145,9024.44472751939,0.0,1.0
2023-11-30,24.58,24.64,24.475,24.64,5191,24.4180896058933,24.4776943811721,24.3137812491554,24.4776943811721,5225.42025438407,0.0,1.0
2023-12-01,24.82,24.8269,24.45,24.45,10129,24.6565087070086,24.6633632561657,24.2889459261225,24.2889459261225,10196.1629275007,0.0,1.0
2023-12-04,24.65,24.7,24.54,24.6,6984,24.4876285103853,24.537299156451,24.3783530890408,24.4379578643196,7030.30919988794,0.0,1.0
2023-12-05,24.58,24.6,24.44,24.49,7521,24.4180896058933,24.4379578643196,24.2790117969094,24.3286824429751,7570.86991585872,0.0,1.0
2023-12-06,24.49,24.805,24.49,24.65,6131,24.3286824429751,24.6416075131889,24.3286824429751,24.4876285103853,6171.6531650219,0.0,1.0
2023-12-07,24.71,24.726,24.5801,24.6602,3317,24.5472332856641,24.5631278924051,24.4181889471854,24.4977613221827,3338.99421764438,0.0,1.0
2023-12-08,24.81,24.9,24.57,24.57,19313,24.6465745777955,24.7359817407137,24.4081554766802,24.4081554766802,19441.0597905836,0.0,1.0
2023-12-11,24.96,25.02,24.87,24.87,7908,24.7955865159926,24.8551912912714,24.7061793530743,24.7061793530743,7960.43601842981,0.0,1.0
2023-12-12,25.14,25.1526,24.95,24.95,10021,24.974400841829,24.9869178446376,24.7856523867794,24.7856523867794,10087.446805853,0.0,1.0
2023-12-13,25.64,25.6746,25.16,25.16,17055,25.4711073024859,25.5054793895634,24.9942691002553,24.9942691002553,17168.0875435408,0.0,1.0
2023-12-14,25.87,25.97,25.6601,25.87,16177,25.6995922743881,25.7989335665195,25.4910749022043,25.6995922743881,16284.2657397748,0.0,1.0
2023-12-15,25.79,25.915,25.7301,25.915,12483,25.620119240683,25.7442958558472,25.5606138066963,25.7442958558472,12565.7717271193,0.0,1.0
2023-12-18,25.92,25.9646,25.79,25.79,8492,25.7492629204538,25.7935691367444,25.620119240683,25.620119240683,8548.30837993248,0.0,1.0
2023-12-19,26.16,26.16,26.0,26.0,6184,25.9876820215691,25.9876820215691,25.8287359541589,25.8287359541589,6225.00459508979,0.0,1.0
2023-12-20,25.61,26.1543,25.61,26.11,14151,25.4413049148465,25.9820195679176,25.4413049148465,25.9380113755034,14244.8318281235,0.0,1.0
2023-12-21,26.08,26.08,25.87,25.87,5845,25.908208987864,25.908208987864,25.6995922743881,25.6995922743881,5883.75676880657,0.0,1.0
2023-12-22,26.2,26.2356,26.06,26.2201,17102,26.0274185384217,26.0627840384204,25.8883407294377,26.0473861381401,17215.3991890727,0.0,1.0
2023-12-26,26.4,26.4399,26.27,26.28,20715,26.2261011226844,26.2657382982449,26.0969574429136,26.1068915721268,20852.3561104924,0.0,1.0
2023-12-27,26.61,26.61,26.43,26.43,21465,26.4347178361603,26.4347178361603,26.2559035103238,26.2559035103238,21607.3291774907,0.0,1.0
2023-12-28,26.62,26.68,26.6,26.64,11874,26.4446519653735,26.5042567406523,26.4247837069472,26.4645202237997,11952.7335967167,0.0,1.0
2023-12-29,26.47,26.75,26.4,26.75,9620,26.2956400271764,26.5737956451443,26.2261011226844,26.5737956451443,9683.78787269789,0.0,1.0
2024-01-02,25.9625,26.26,25.85,26.26,23958,25.7914829696096,26.0870233137005,25.6797240159618,26.0870233137005,24116.859652193,0.0,1.0
2024-01-03,25.51,25.71,25.51,25.68,25890,25.3419636227152,25.5406462069779,25.3419636227152,25.5108438193385,26061.6702727804,0.0,1.0
2024-01-04,25.51,25.66,25.4704,25.48,9302,25.3419636227152,25.4909755609122,25.3026244710311,25.3121612350757,9363.6792922906,0.0,1.0
2024-01-05,25.51,25.6899,25.33,25.46,12965,25.3419636227152,25.5206786072595,25.1631492968787,25.2922929766495,13050.9677515102,0.0,1.0
2024-01-08,26.14,26.14,25.55,25.55,9307,25.9678137631428,25.9678137631428,25.3817001395677,25.3817001395677,9368.71244607062,0.0,1.0
2024-01-09,26.13,26.2333,25.95,25.95,22782,25.9578796339297,26.0604991887014,25.7790653080932,25.7790653080932,22933.0618831396,0.0,1.0
2024-01-10,26.28,26.36,26.081,26.14,16948,26.1068915721268,26.1863646058319,25.9092024007853,25.9678137631428,17060.378052649,0.0,1.0
2024-01-11,26.32,26.4835,26.09,26.35,8770,26.1466280889793,26.3090511016141,25.9181431170772,26.1764304766187,8828.15173009985,0.0,1.0
2024-01-12,26.27,26.5,26.26,26.36,10599,26.0969574429136,26.3254424148158,26.0870233137005,26.1863646058319,10669.2793828197,0.0,1.0
2024-01-16,26.11,26.23,26.0456,26.08,7267,25.9380113755034,26.0572209260611,25.8740355833708,25.908208987864,7315.1857038353,0.0,1.0
2024-01-17,25.92,25.92,25.7285,25.79,7701,25.7492629204538,25.7492629204538,25.5590243460222,25.620119240683,7752.0634519383,0.0,1.0
2024-01-18,26.2,26.2,26.0,26.05,7023,26.0274185384217,26.0274185384217,25.8287359541589,25.8784066002246,7069.56779937185,0.0,1.0
2024-01-19,26.47,26.4999,26.18,26.2,8574,26.2956400271764,26.3253430735237,26.0075502799954,26.0274185384217,8630.85210192429,0.0,1.0
2024-01-22,26.61,26.74,26.54,26.54,19165,26.4347178361603,26.5638615159311,26.3651789316684,26.3651789316684,19292.078438696,0.0,1.0
2024-01-23,26.68,26.7199,26.56,26.7,10894,26.5042567406523,26.5438939162127,26.3850471900946,26.5241249990786,10966.235455839,0.0,1.0
2024-01-24,26.74,26.9603,26.74,26.92,13298,26.5638615159311,26.7827103824966,26.5638615159311,26.7426758417676,13386.1757932574,0.0,1.0
2024-01-25,26.72,26.8,26.65,26.78,15327,26.5439932575049,26.62346629121,26.4744543530129,26.6035980327837,15428.6295971767,0.0,1.0
2024-01-26,26.79,26.9,26.77,26.8,8610,26.6135321619968,26.7228075833413,26.5936639035705,26.62346629121,8667.09080914022,0.0,1.0
2024-01-29,27.09,27.09,26.71,26.71,14376,26.911556038391,26.911556038391,26.5340591282917,26.5340591282917,14471.3237482229,0.0,1.0
2024-01-30,26.84,27.05,26.84,27.0,15064,26.6632028080625,26.8718195215384,26.6632028080625,26.8221488754727,15163.8857083494,0.0,1.0
2024-01-31,26.4,26.7889,26.4,26.7,14262,26.2261011226844,26.6124394077834,26.2261011226844,26.5241249990786,14356.5678420392,0.0,1.0
2024-02-01,26.76,26.81,26.43,26.43,8194,26.5837297743574,26.6334004204231,26.2559035103238,26.2559035103238,8248.33241464517,0.0,1.0
2024-02-02,27.04,27.0818,26.81,26.9,8290,26.8618853923253,26.9034100524362,26.6334004204231,26.7228075833413,8344.96896722094,0.0,1.0
2024-02-05,26.94,27.01,26.7511,27.01,11148,26.7625441001939,26.8320830046859,26.5748883993577,26.8320830046859,11221.9196678624,0.0,1.0
2024-02-06,26.99,27.0154,26.81,26.91,8081,26.8122147462596,26.8374474344609,26.6334004204231,26.7327417125545,8134.58313921742,0.0,1.0
2024-02-07,27.05,27.11,26.94,26.94,9600,26.8718195215384,26.9314242968172,26.7625441001939,26.7625441001939,9663.65525757794,0.0,1.0
2024-02-08,27.41,27.45,27.15,27.15,36691,27.2294481732114,27.2691846900639,26.9711608136698,26.9711608136698,36934.2890683116,0.0,1.0
2024-02-09,27.72,27.8,27.5814,27.62,180075,27.5374061788187,27.6168792125238,27.3997191479246,27.4380648866873,181269.033386286,0.0,1.0
2024-02-12,27.81,27.9866,27.74,27.79,9617,27.6268133417369,27.8022500636409,27.5572744372449,27.6069450833106,9680.7679804299,0.0,1.0
2024-02-13,27.13,27.37,27.0,27.2,7857,26.9512925552435,27.1897116563588,26.8221488754727,27.0208314597355,7909.09784987394,0.0,1.0
2024-02-14,27.7,27.7,27.37,27.37,4286,27.5175379203924,27.5175379203924,27.1897116563588,27.1897116563588,4314.41942020615,0.0,1.0
2024-02-15,27.74,27.82,27.65,27.75,24890,27.5572744372449,27.63674747095,27.4678672743267,27.5672085664581,25055.0395167828,0.0,1.0
2024-02-16,27.65,27.85,27.58,27.74,22343,27.4678672743267,27.6665498585895,27.3983283698347,27.5572744372449,22491.1509812566,0.0,1.0
2024-02-20,27.46,27.61,27.28,27.61,10153,27.2791188192771,27.4281307574741,27.1003044934406,27.4281307574741,10220.3220656447,0.0,1.0
2024-02-21,27.18,27.2443,27.01,27.19,24817,27.0009632013092,27.0648396521497,26.8320830046859,27.0108973305223,24981.555471595,0.0,1.0
2024-02-22,27.9,27.91,27.71,27.71,12860,27.7162205046551,27.7261546338683,27.5274720496055,27.5274720496055,12945.2715221305,0.0,1.0
2024-02-23,27.86,28.005,27.82,27.91,17306,27.6764839878026,27.8205288613931,27.63674747095,27.7261546338683,17420.7518632962,0.0,1.0
2024-02-26,27.96,28.0879,27.88,27.88,16339,27.775825279934,27.90288279257,27.6963522462289,27.6963522462289,16447.3399222464,0.0,1.0
2024-02-27,28.2,28.25,28.13,28.16,7401,28.0142443810493,28.063915027115,27.9447054765573,27.9745078641967,7450.07422513898,0.0,1.0
2024-02-28,28.07,28.182,28.01,28.01,12310,27.8851007012785,27.9963629484656,27.8254959259997,27.8254959259997,12391.6246063317,0.0,1.0
2024-02-29,28.21,28.32,28.13,28.17,8951,28.0241785102624,28.1334539316069,27.9447054765573,27.9844419934099,9010.35189693543,0.0,1.0
2024-03-01,28.63,28.655,28.29,28.29,10920,28.4414119372142,28.4662472602471,28.1036515439675,28.1036515439675,10992.4078554949,0.0,1.0
2024-03-04,28.65,28.7879,28.57,28.7,19774,28.4612801956405,28.5982718374897,28.3818071619354,28.5109508417062,19905.1165690985,0.0,1.0
2024-03-05,28.23,28.45,28.12,28.45,11066,28.0440467686887,28.2625976113777,27.9347713473442,28.2625976113777,11139.3759458706,0.0,1.0
2024-03-06,28.55,28.631,28.5,28.55,12379,28.3619389035091,28.4424053501355,28.3122682574434,28.3619389035091,12461.0821284956,0.0,1.0
2024-03-07,28.96,29.06,28.7,28.7,12211,28.7692382012478,28.8685794933792,28.5109508417062,28.5109508417062,12291.9681614879,0.0,1.0
2024-03-08,28.7,29.31,28.635,28.97,12362,28.5109508417062,29.1169327237076,28.4463790018208,28.7791723304609,12443.9694056436,0.0,1.0
2024-03-11,28.5,28.64,28.43,28.64,8301,28.3122682574434,28.4513460664274,28.2427293529515,28.4513460664274,8356.04190553693,0.0,1.0
2024-03-12,28.82,28.84,28.4301,28.6,8729,28.6301603922638,28.6500286506901,28.2428286942436,28.4116095495748,8786.87986910395,0.0,1.0
2024-03-13,28.74,28.8599,28.7101,28.73,8809,28.5506873585587,28.6697975678243,28.5209843122115,28.5407532293456,8867.41032958376,0.0,1.0
2024-03-14,28.465,28.84,28.3601,28.84,12914,28.2774988051974,28.6500286506901,28.1732897897516,28.6500286506901,12999.6295829543,0.0,1.0
2024-03-15,28.22,28.4,28.21,28.4,3044,28.0341126394756,28.212926965312,28.0241785102624,28.212926965312,3064.184021257,0.0,1.0
2024-03-18,28.37,28.5,28.37,28.48,7377,28.1831245776726,28.3122682574434,28.1831245776726,28.2923999990171,7425.91508699505,0.0,1.0
2024-03-19,28.39,28.41,28.0801,28.18,5678,28.2029928360989,28.2228610945252,27.8951341717838,27.994376122623,5715.64943255495,0.0,1.0
2024-03-20,28.78,28.8577,28.35,28.52,10056,28.5904238754113,28.6676120593974,28.1632563192464,28.3321365158697,10122.6788823129,0.0,1.0
2024-03-21,28.9,29.06,28.9,29.0,9137,28.7096334259689,28.8685794933792,28.7096334259689,28.8089747181003,9197.58521755101,0.0,1.0
2024-03-22,28.73,28.8283,28.6729,28.78,14119,28.5407532293456,28.6384057195107,28.4840293515386,28.5904238754113,14212.6196439315,0.0,1.0
2024-03-25,28.67,28.8,28.63,28.63,5480,28.4811484540668,28.6102921338376,28.4414119372142,28.4414119372142,5516.3365428674,0.0,1.0
2024-03-26,28.68,28.82,28.68,28.82,2282,28.4910825832799,28.6301603922638,28.4910825832799,28.6301603922638,2297.13138518676,0.0,1.0
2024-03-27,28.71,28.72,28.57,28.72,6069,28.5208849709193,28.5308191001325,28.3818071619354,28.5308191001325,6109.24205815006,0.0,1.0
2024-03-28,28.73,28.86,28.71,28.71,15022,28.5407532293456,28.6698969091164,28.5208849709193,28.5208849709193,15121.6072165975,0.0,1.0
2024-04-01,28.66,28.9008,28.63,28.73,9442,28.4712143248536,28.710428156306,28.4414119372142,28.5407532293456,9504.60759813031,0.0,1.0
2024-04-02,28.36,28.37,28.13,28.37,16643,28.1731904484595,28.1831245776726,27.9447054765573,28.1831245776726,16753.3556720697,0.0,1.0
2024-04-03,28.41,28.55,28.2,28.2,4984,28.2228610945252,28.3619389035091,28.0142443810493,28.0142443810493,5017.04768789254,0.0,1.0
2024-04-04,28.01,28.74,28.01,28.58,9114,27.8254959259997,28.5506873585587,27.8254959259997,28.3917412911485,9174.43271016304,0.0,1.0
2024-04-05,28.31,28.3718,28.04,28.04,15427,28.1235198023938,28.184912720931,27.8552983136391,27.8552983136391,15529.2926727765,0.0,1.0
2024-04-08,28.42,28.49,28.32,28.32,13865,28.2327952237383,28.3023341282303,28.1334539316069,28.1334539316069,13956.9354319081,0.0,1.0
2024-04-09,28.54,28.6,28.36,28.44,11081,28.352004774296,28.4116095495748,28.1731904484595,28.2526634821646,11154.4754072105,0.0,1.0
2024-04-10,28.23,28.26,28.1,28.2,10219,28.0440467686887,28.0738491563281,27.9149030889179,28.0142443810493,10286.7596955405,0.0,1.0
2024-04-11,28.39,28.4368,28.08,28.24,4757,28.2029928360989,28.2494845608164,27.8950348304916,28.0539808979018,4788.54250628107,0.0,1.0
2024-04-12,27.81,28.12,27.71,28.12,13297,27.6268133417369,27.9347713473442,27.5274720496055,27.9347713473442,13385.1691625014,0.0,1.0
2024-04-15,27.27,27.9795,27.27,27.92,23208,27.0903703642274,27.7951968318996,27.0903703642274,27.7360887630814,23361.8865851947,0.0,1.0
2024-04-16,27.25,27.3453,27.2,27.225,3782,27.0705021058012,27.1651743572024,27.0208314597355,27.0456667827683,3807.0775191833,0.0,1.0
2024-04-17,27.08,27.26,27.07,27.245,10186,26.9016219091778,27.0804362350143,26.8916877799647,27.0655350411946,10253.5408805926,0.0,1.0
2024-04-18,26.96,27.0306,26.9,27.03,4978,26.7824123586202,26.8525473108649,26.7228075833413,26.8519512631121,5011.00790335655,0.0,1.0
2024-04-19,26.47,26.8785,26.4,26.82,8459,26.2956400271764,26.7014492055331,26.2261011226844,26.6433345496362,8515.08956498456,0.0,1.0
2024-04-22,26.87,26.915,26.52,26.75,11188,26.6930051957019,26.737708777161,26.3453106732421,26.5737956451443,11262.1848981023,0.0,1.0
2024-04-23,27.36,27.4199,27.03,27.03,19310,27.1797775271457,27.2392829611324,26.8519512631121,26.8519512631121,19438.0398983156,0.0,1.0
2024-04-24,27.31,27.545,27.17,27.53,5631,27.13010688108,27.3635589175887,26.9910290720961,27.348657723769,5668.33778702306,0.0,1.0
2024-04-25,27.135,27.19,26.8574,26.9088,8118,26.9562596198501,27.0108973305223,26.6804881928934,26.7315496170489,8171.82847718933,0.0,1.0
2024-04-26,27.59,27.65,27.39,27.39,5324,27.4082624990479,27.4678672743267,27.2095799147851,27.2095799147851,5359.30214493176,0.0,1.0
2024-04-29,27.57,27.6229,27.47,27.61,11011,27.3883942406216,27.4409457841591,27.2890529484902,27.4281307574741,11084.0112542907,0.0,1.0
2024-04-30,27.2,27.505,27.2,27.505,3389,27.0208314597355,27.3238224007362,27.0208314597355,27.3238224007362,3411.47163207621,0.0,1.0
2024-05-01,27.2544,27.71,27.1009,27.18,6253,27.0748731226549,27.5274720496055,26.9223842392333,27.0009632013092,6294.46211725364,0.0,1.0
2024-05-02,27.69,27.7184,27.42,27.44,20248,27.5076037911792,27.5358167181446,27.2393823024245,27.2592505608508,20382.2595474415,0.0,1.0
2024-05-03,28.0,28.085,27.96,27.96,3952,27.8155617967865,27.9000018950982,27.775825279934,27.775825279934,3978.20474770292,0.0,1.0
2024-05-06,28.32,28.33,28.07,28.07,16750,28.1334539316069,28.1433880608201,27.8851007012785,27.8851007012785,16861.0651629615,0.0,1.0
2024-05-07,28.34,28.4464,28.3041,28.36,10721,28.1533221900332,28.259021324861,28.117658666158,28.1731904484595,10792.0883350514,0.0,1.0
2024-05-08,28.16,28.1681,28.06,28.06,6630,27.9745078641967,27.9825545088594,27.8751665720653,27.8751665720653,6673.96191226477,0.0,1.0
2024-05-09,28.24,28.27,28.17,28.17,5373,28.0539808979018,28.0837832855412,27.9844419934099,27.9844419934099,5408.62705197566,0.0,1.0
2024-05-10,28.16,28.405,28.13,28.33,15886,27.9745078641967,28.2178940299186,27.9447054765573,28.1433880608201,15991.3361897795,0.0,1.0
2024-05-13,28.11,28.26,28.11,28.17,18050,27.924837218131,28.0738491563281,27.924837218131,27.9844419934099,18169.6851457585,0.0,1.0
2024-05-14,28.36,28.36,28.2,28.21,20491,28.1731904484595,28.1731904484595,28.0142443810493,28.0241785102624,20626.8708211489,0.0,1.0
2024-05-15,28.79,28.79,28.47,28.47,4335,28.6003580046244,28.6003580046244,28.282465869804,28.282465869804,4363.74432725004,0.0,1.0
2024-05-16,28.7,28.82,28.7,28.73,5401,28.5109508417062,28.6301603922638,28.5109508417062,28.5407532293456,5436.81271314358,0.0,1.0
2024-05-17,28.78,28.79,28.66,28.78,10041,28.5904238754113,28.6003580046244,28.4712143248536,28.5904238754113,10107.5794209729,0.0,1.0
2024-05-20,28.88,28.91,28.74,28.74,5107,28.6897651675427,28.7195675551821,28.5506873585587,28.5506873585587,5140.86327088026,0.0,1.0
2024-05-21,28.71,28.7687,28.6637,28.76,8860,28.5208849709193,28.5791983094004,28.4748899526625,28.570555616985,8918.74849813964,0.0,1.0
2024-05-22,28.73,28.82,28.61,28.75,6962,28.5407532293456,28.6301603922638,28.4215436787879,28.5606214877719,7008.163323256,0.0,1.0
2024-05-23,28.43,28.93,28.3602,28.93,5634,28.2427293529515,28.7394358136084,28.1733891310438,28.7394358136084,5671.35767929104,0.0,1.0
2024-05-24,28.65,28.6818,28.5227,28.5227,4593,28.4612801956405,28.4928707265383,28.3348187307572,28.3348187307572,4623.45506229744,0.0,1.0
2024-05-28,28.61,28.65,28.53,28.63,11442,28.4215436787879,28.4612801956405,28.3420706450828,28.4414119372142,11517.8691101257,0.0,1.0
2024-05-29,28.33,28.4043,28.25,28.27,6292,28.1433880608201,28.2171986408737,28.063915027115,28.0837832855412,6333.72071673753,0.0,1.0
2024-05-30,28.0,28.2,28.0,28.1,10621,27.8155617967865,28.0142443810493,27.8155617967865,27.9149030889179,10691.4252594516,0.0,1.0
2024-05-31,27.94,28.0,27.68,28.0,8123,27.7559570215077,27.8155617967865,27.4976696619661,27.8155617967865,8176.86163096933,0.0,1.0
2024-06-03,28.2,28.2,27.86,28.17,13072,28.0142443810493,28.0142443810493,27.6764839878026,27.9844419934099,13158.6772424019,0.0,1.0
2024-06-04,28.1,28.16,28.0,28.1399,10030,27.9149030889179,27.9745078641967,27.8155617967865,27.9545402644783,10096.5064826569,0.0,1.0
2024-06-05,28.62,28.6246,28.28,28.28,10399,28.4314778080011,28.4360475074391,28.0937174147544,28.0937174147544,10467.9532316201,0.0,1.0
2024-06-06,28.65,28.7,28.56,28.7,12550,28.4612801956405,28.5109508417062,28.3718730327223,28.5109508417062,12633.2159877712,0.0,1.0
2024-06-07,28.44,28.5899,28.38,28.38,10676,28.2526634821646,28.4015760790695,28.1930587068858,28.1930587068858,10746.7899510315,0.0,1.0
2024-06-10,28.55,28.5501,28.31,28.31,80894,28.3619389035091,28.3620382448012,28.1235198023938,28.1235198023938,81430.3883756781,0.0,1.0
2024-06-11,28.47,28.5143,28.3,28.4,10610,28.282465869804,28.3264740622182,28.1135856731807,28.212926965312,10680.3523211356,0.0,1.0
2024-06-12,28.84,29.09,28.8,28.8,16022,28.6500286506901,28.8983818810186,28.6102921338376,28.6102921338376,16128.2379725952,0.0,1.0
2024-06-13,28.69,28.9001,28.61,28.85,29063,28.501016712493,28.7097327672611,28.4215436787879,28.6599627799033,29255.7096615612,0.0,1.0
2024-06-14,28.67,28.67,28.541,28.57,5032,28.4811484540668,28.4811484540668,28.3529981872173,28.3818071619354,5065.36596418043,0.0,1.0
2024-06-17,28.72,28.8132,28.535,28.59,11875,28.5308191001325,28.6234051843989,28.3470377096894,28.4016754203617,11953.7402274727,0.0,1.0
2024-06-18,28.75,28.84,28.72,28.7498,13990,28.5606214877719,28.6500286506901,28.5308191001325,28.5604228051876,14082.7642764078,0.0,1.0
2024-06-20,28.65,28.85,28.5959,28.79,3431,28.4612801956405,28.6599627799033,28.4075365565974,28.6003580046244,3453.75012382811,0.0,1.0
2024-06-21,28.6,29.0,27.91,28.48,14979,28.4523394793487,28.8502742972417,27.7659019184833,28.3329590339808,15056.7372609532,0.041,1.0
2024-06-24,28.53,28.755,28.51,28.6,5561,28.3827008862174,28.6065392212822,28.3628041453227,28.4523394793487,5589.86019815481,0.0,1.0
2024-06-25,28.69,28.71,28.55,28.55,10011,28.5418748133746,28.5617715542692,28.402597627112,28.402597627112,10062.9545843783,0.0,1.0
2024-06-26,28.83,28.83,28.6,28.6,8655,28.6811519996371,28.6811519996371,28.4523394793487,28.4523394793487,8699.9172837673,0.0,1.0
2024-06-27,28.9,28.9599,28.8001,28.85,11386,28.7507905927684,28.8103813317479,28.6514063719996,28.7010487405318,11445.0904902339,0.0,1.0
2024-06-28,28.85,29.13,28.75,28.99,7983,28.7010487405318,28.9796031130569,28.6015650360585,28.8403259267943,8024.42977196005,0.0,1.0
2024-07-01,28.75,28.93,28.66,28.93,10566,28.6015650360585,28.7806357041104,28.5120297020326,28.7806357041104,10620.8348954691,0.0,1.0
2024-07-02,28.9,28.9114,28.64,28.64,2582,28.7507905927684,28.7621317350784,28.492132961138,28.492132961138,2595.39993375935,0.0,1.0
2024-07-03,29.09,29.14,28.9,28.9,25130,28.9398096312676,28.9895514835042,28.7507905927684,28.7507905927684,25260.4184102914,0.0,1.0
2024-07-05,29.3503,29.37,29.22,29.22,8208,29.1987657140114,29.2183640037927,29.0691384470828,29.0691384470828,8250.59746564553,0.0,1.0
2024-07-08,29.39,29.44,29.32,29.41,15917,29.2382607446873,29.2880025969239,29.1686221515561,29.258157485582,15999.6052461842,0.0,1.0
2024-07-09,29.28,29.44,29.27,29.44,11840,29.1288286697668,29.2880025969239,29.1188802993194,29.2880025969239,11901.4466366036,0.0,1.0
2024-07-10,29.55,29.55,29.36,29.395,24350,29.3974346718445,29.3974346718445,29.2084156333453,29.243234929911,24476.3704055152,0.0,1.0
2024-07-11,29.52,29.785,29.48,29.65,12308,29.3675895605025,29.6312213773566,29.3277960787132,29.4969183763178,12371.8754394694,0.0,1.0
2024-07-12,29.74,29.89,29.56,29.56,19821,29.5864537103437,29.7356792670536,29.4073830422918,29.4073830422918,19923.8660290643,0.0,1.0
2024-07-15,29.74,29.9004,29.691,29.8,3959,29.5864537103437,29.7460255723188,29.5377066951518,29.6461439330276,3979.54621911435,0.0,1.0
2024-07-16,30.02,30.0499,29.85,29.85,5606,29.8650080828688,29.8947537105063,29.6958857852643,29.6958857852643,5635.0937368919,0.0,1.0
2024-07-17,29.35,29.65,29.31,29.64,6065,29.198467262898,29.4969183763178,29.1586737811087,29.4869700058704,6096.47583201025,0.0,1.0
2024-07-18,29.01,29.48,28.86,29.48,11580,28.860222667689,29.3277960787132,28.7109971109791,29.3277960787132,11640.0973016782,0.0,1.0
2024-07-19,28.88,29.0085,28.85,28.97,11148,28.7308938518738,28.8587304121219,28.7010487405318,28.8204291858997,11205.8553298022,0.0,1.0
2024-07-22,29.27,29.27,29.0009,29.03,19815,29.1188802993194,29.1188802993194,28.8511696505819,28.8801194085836,19917.834890566,0.0,1.0
2024-07-23,29.17,29.335,29.07,29.07,6541,29.0193965948462,29.183544707227,28.9199128903729,28.9199128903729,6574.94615287369,0.0,1.0
2024-07-24,28.46,28.825,28.46,28.825,16380,28.3130622930861,28.6761778144135,28.3130622930861,28.6761778144135,16465.0081003014,0.0,1.0
2024-07-25,28.19,28.6785,28.17,28.31,6949,28.0444562910084,28.5304341873602,28.0245595501137,28.1638367363763,6985.06357075665,0.0,1.0
2024-07-26,28.47,28.61,28.41,28.41,4590,28.3230106635334,28.462287849796,28.2633204408495,28.2633204408495,4613.82095118336,0.0,1.0
2024-07-29,28.49,28.6001,28.4,28.57,7388,28.3429074044281,28.4524389630531,28.2533720704022,28.4224943680067,7426.34187088073,0.0,1.0
2024-07-30,28.27,28.53,28.13,28.53,5295,28.124043254587,28.3827008862174,27.9847660683244,28.3827008862174,5322.47972473111,0.0,1.0
2024-07-31,28.87,28.88,28.74,28.79,8432,28.7209454814264,28.7308938518738,28.5916166656112,28.6413585178478,8475.75996958127,0.0,1.0
2024-08-01,28.22,28.94,28.1,28.84,2836,28.0743014023503,28.7905840745577,27.9549209569824,28.6911003700845,2850.71813018649,0.0,1.0
2024-08-02,27.48,27.76,27.2001,27.76,21575,27.3381219892483,27.6166763617734,27.0596671004277,27.6166763617734,21686.9688500612,0.0,1.0
2024-08-05,26.77,26.99,24.6,26.07,50195,26.6317876874882,26.8506518373294,24.4729913004188,25.9354017561755,50455.4994868515,0.0,1.0
2024-08-06,27.09,27.391,26.79,26.79,6900,26.9501355418026,27.2495814922671,26.6516844283829,26.6516844283829,6935.80927302073,0.0,1.0
2024-08-07,27.02,27.661,27.02,27.6,5342,26.8804969486714,27.5181874943449,26.8804969486714,27.4575024346162,5369.72364296763,0.0,1.0
2024-08-08,27.76,27.77,27.18,27.31,9014,27.6166763617734,27.6266247322207,27.0396708758286,27.1689996916438,9060.78040391431,0.0,1.0
2024-08-09,27.88,27.91,27.56,27.75,5752,27.7360568071413,27.7659019184833,27.4177089528269,27.6067279913261,5781.85144035002,0.0,1.0
2024-08-12,27.83,27.9285,27.75,27.85,5935,27.6863149549047,27.7843064038108,27.6067279913261,27.7062116957993,5965.80116454752,0.0,1.0
2024-08-13,28.47,28.47,28.1913,28.1913,3919,28.3230106635334,28.3230106635334,28.0457495791665,28.0457495791665,3939.33862912583,0.0,1.0
2024-08-14,28.39,28.44,28.33,28.375,4689,28.2434236999549,28.2931655521915,28.1837334772709,28.2285011442839,4713.33473640494,0.0,1.0
2024-08-15,28.95,29.0,28.39,28.39,9273,28.800532445005,28.8502742972417,28.2434236999549,28.2434236999549,9321.12454909003,0.0,1.0
2024-08-16,29.09,29.11,28.92,28.92,2647,28.9398096312676,28.9597063721622,28.7706873336631,28.7706873336631,2660.7372674907,0.0,1.0
2024-08-19,29.47,29.47,29.25,29.25,13644,29.3178477082659,29.3178477082659,29.0989835584248,29.0989835584248,13714.8089450862,0.0,1.0
2024-08-20,29.27,29.47,29.22,29.36,8024,29.1188802993194,29.3178477082659,29.0691384470828,29.2084156333453,8065.6425516983,0.0,1.0
2024-08-21,29.51,29.51,29.35,29.35,8709,29.3576411900552,29.3576411900552,29.198467262898,29.198467262898,8754.19753025181,0.0,1.0
2024-08-22,29.16,29.61,29.16,29.58,6170,29.0094482243989,29.4571248945285,29.0094482243989,29.4272797831865,6202.02075573011,0.0,1.0
2024-08-23,29.59,29.6192,29.36,29.36,11742,29.4372281536338,29.46627739534,29.2084156333453,29.2084156333453,11802.9380411318,0.0,1.0
2024-08-26,29.34,29.66,29.315,29.66,6732,29.1885188924507,29.5068667467651,29.1636479663324,29.5068667467651,6766.93739506891,0.0,1.0
2024-08-27,29.45,29.49,29.35,29.4,8221,29.2979509673713,29.3377444491606,29.198467262898,29.2482091151346,8263.66493239178,0.0,1.0
2024-08-28,29.21,29.44,29.06,29.44,12295,29.0591900766355,29.2880025969239,28.9099645199256,29.2880025969239,12358.8079727231,0.0,1.0
2024-08-29,29.34,29.61,29.27,29.4938,18804,29.1885188924507,29.4571248945285,29.1188802993194,29.3415248299306,18901.588053606,0.0,1.0
2024-08-30,29.54,29.54,29.28,29.53,1749,29.3874863013972,29.3874863013972,29.1288286697668,29.3775379309499,1758.07687224829,0.0,1.0
2024-09-03,28.79,29.275,28.67,29.275,10342,28.6413585178478,29.1238544845431,28.5219780724799,29.1238544845431,10395.6723915334,0.0,1.0
2024-09-04,28.64,28.88,28.615,28.6214,3974,28.492132961138,28.7308938518738,28.4672620350197,28.4736289921059,3994.62406536004,0.0,1.0
2024-09-05,28.67,28.804,28.545,28.804,4706,28.5219780724799,28.6552862364741,28.3976234418884,28.6552862364741,4730.42296215008,0.0,1.0
2024-09-06,28.04,28.59,28.0,28.59,10520,27.8952307342985,28.4423911089013,27.8554372525092,28.4423911089013,10574.5961669823,0.0,1.0
2024-09-09,28.43,28.4999,28.35,28.36,13265,28.2832171817441,28.352756291171,28.2036302181656,28.2135785886129,13333.8420299449,0.0,1.0
2024-09-10,28.45,28.4699,28.1401,28.43,9485,28.3031139226388,28.322911179829,27.9948139224762,28.2832171817441,9534.2247760292,0.0,1.0
2024-09-11,28.8739,28.8739,28.47,28.47,2566,28.7248253459009,28.7248253459009,28.3230106635334,28.3230106635334,2579.31689776394,0.0,1.0
2024-09-12,29.11,29.16,28.9203,28.9203,5577,28.9597063721622,29.0094482243989,28.7709857847765,28.7709857847765,5605.94323415023,0.0,1.0
2024-09-13,29.28,29.4,28.98,28.98,9819,29.1288286697668,29.2482091151346,28.830377556347,28.830377556347,9869.95815243338,0.0,1.0
2024-09-16,29.3244,29.33,29.16,29.26,5693,29.1729994345529,29.1785705220034,29.0094482243989,29.1089319288721,5722.54524511694,0.0,1.0
2024-09-17,29.2995,29.46,29.2696,29.46,16312,29.148227992139,29.3078993378186,29.1184823645015,29.3078993378186,16396.6551973209,0.0,1.0
2024-09-18,29.3,29.5866,29.22,29.31,8684,29.1487254106614,29.4338457076817,29.0691384470828,29.1586737811087,8729.06778650897,0.0,1.0
2024-09-19,29.89,30.0,29.7949,29.7949,4765,29.7356792670536,29.8451113419741,29.6410702640995,29.6410702640995,4789.72915738314,0.0,1.0
2024-09-20,29.74,29.74,29.5801,29.69,4666,29.6123194735067,29.6123194735067,29.4531059602648,29.5625341347819,4686.11856373327,0.026,1.0
2024-09-23,29.83,29.88,29.7923,29.82,4983,29.7019330832114,29.7517184219361,29.6643949378129,29.6919760154664,5004.48538428693,0.0,1.0
2024-09-24,30.05,30.05,29.76,29.94,12033,29.9209885736004,29.9209885736004,29.6322336089966,29.8114608284059,12084.8831284617,0.0,1.0
2024-09-25,29.97,30.11,29.9307,30.06,4702,29.8413320316408,29.9807309800702,29.8022007554031,29.9309456413454,4722.27378625671,0.0,1.0
2024-09-26,30.37,30.47,30.23,30.47,3583,30.2396147414391,30.3391854188887,30.1002157930097,30.3391854188887,3598.44895281961,0.0,1.0
2024-09-27,30.26,30.49,30.26,30.37,3421,30.1300869962446,30.3590995543786,30.1300869962446,30.2396147414391,3435.7504514641,0.0,1.0
2024-09-30,30.34,30.34,30.08,30.26,8145,30.2097435382042,30.2097435382042,29.9508597768353,30.1300869962446,8180.1190959296,0.0,1.0
2024-10-01,30.0384,30.2085,29.88,30.2085,2167,29.9094383750163,30.078808097358,29.7517184219361,30.078808097358,2176.34353356408,0.0,1.0
2024-10-02,30.18,30.18,30.04,30.04,3173,30.0504304542849,30.0504304542849,29.9110315058555,29.9110315058555,3186.68114074703,0.0,1.0
2024-10-03,29.99,30.15,29.9701,29.99,5354,29.8612461671307,30.02055925105,29.8414316023182,29.8612461671307,5377.08503862578,0.0,1.0
2024-10-04,30.46,30.46,30.16,30.31,5044,30.3292283511437,30.3292283511437,30.030516318795,30.1798723349694,5065.74840022945,0.0,1.0
2024-10-07,30.21,30.49,30.14,30.49,28069,30.0803016575198,30.3590995543786,30.0106021833051,30.3590995543786,28190.0261391832,0.0,1.0
2024-10-08,30.405,30.41,30.2,30.2,8221,30.2744644785465,30.279443012419,30.0703445897748,30.0703445897748,8256.44678792352,0.0,1.0
2024-10-09,30.5,30.51,30.34,30.34,8062,30.3690566221236,30.3790136898685,30.2097435382042,30.2097435382042,8096.76122177831,0.0,1.0
2024-10-10,30.55,30.55,30.3599,30.3599,3244,30.4188419608484,30.4188419608484,30.2295581030167,30.2295581030167,3257.98727405716,0.0,1.0
2024-10-11,30.9,30.9,30.68,30.68,5273,30.7673393319219,30.7673393319219,30.5482838415328,30.5482838415328,5295.73578794804,0.0,1.0
2024-10-14,31.0699,31.1199,31.0,31.0,8391,30.9365099129088,30.9862952516336,30.8669100093715,30.8669100093715,8427.17978317312,0.0,1.0
2024-10-15,30.66,31.05,30.62,31.05,27229,30.5283697060429,30.9166953480963,30.4885414350631,30.9166953480963,27346.4042803029,0.0,1.0
2024-10-16,30.74,30.76,30.61,30.67,7607,30.6080262480026,30.6279403834925,30.4785843673181,30.5383267737879,7639.79938155142,0.0,1.0
2024-10-17,30.79,30.9525,30.79,30.91,4523,30.6578115867274,30.819613937583,30.6578115867274,30.7772963996669,4542.50198537624,0.0,1.0
2024-10-18,31.1,31.1142,31.04,31.04,5170,30.9664806868211,30.9806197230189,30.9067382803513,30.9067382803513,5192.29167906151,0.0,1.0
2024-10-21,31.0,31.0333,30.83,30.94,16538,30.8669100093715,30.9000670449622,30.6976398577072,30.8071676029018,16609.3075025763,0.0,1.0
2024-10-22,30.92,30.92,30.81,30.86,5997,30.7872534674118,30.7872534674118,30.6777257222173,30.7275110609421,6022.857485364,0.0,1.0
2024-10-23,30.5,30.76,30.36,30.76,3646,30.3690566221236,30.6279403834925,30.2296576736942,30.6279403834925,3661.72059223564,0.0,1.0
2024-10-24,30.62,30.6995,30.56,30.6377,2116,30.4885414350631,30.5677001236355,30.4287990285933,30.5061654449717,2125.1236349892,0.0,1.0
2024-10-25,30.71,30.9652,30.64,30.855,19125,30.5781550447677,30.832259413619,30.508455570553,30.7225325270696,19207.4619655805,0.0,1.0
2024-10-28,30.79,30.9,30.72,30.72,6156,30.6578115867274,30.7673393319219,30.5881121125127,30.5881121125127,6182.54305150921,0.0,1.0
2024-10-29,30.97,30.97,30.89,30.89,3493,30.8370388061366,30.8370388061366,30.757382264177,30.757382264177,3508.060896511,0.0,1.0
2024-10-30,30.85,31.08,30.85,30.88,5104,30.7175539931971,30.9465665513312,30.7175539931971,30.747425196432,5126.00710443519,0.0,1.0
2024-10-31,30.37,30.64,30.33,30.62,4205,30.2396147414391,30.508455570553,30.1997864704593,30.4885414350631,4223.13085308581,0.0,1.0
2024-11-01,30.58,30.7628,30.58,30.675,3460,30.4487131640832,30.6307283624611,30.4487131640832,30.5433053076604,3474.91860919784,0.0,1.0
2024-11-04,30.62,30.74,30.52,30.52,8998,30.4885414350631,30.6080262480026,30.3889707576135,30.3889707576135,9036.79700738789,0.0,1.0
2024-11-05,31.0,31.0,30.7127,30.7127,6960,30.8669100093715,30.8669100093715,30.5808434530588,30.5808434530588,6990.00968786617,0.0,1.0
2024-11-06,31.6,31.76,31.3,31.76,11371,31.464334074069,31.6236471579884,31.1656220417203,31.6236471579884,11420.028758725,0.0,1.0
2024-11-07,32.0,32.0166,31.74,31.74,12607,31.8626167838674,31.879145516324,31.6037330224984,31.6037330224984,12661.3580653633,0.0,1.0
2024-11-08,31.9,31.9509,31.85,31.89,7217,31.7630461064178,31.8137275812396,31.713260767693,31.7530890386728,7248.11780421409,0.0,1.0
2024-11-11,32.25,32.29,32.0,32.0,11437,32.1115434774913,32.1513717484712,31.8626167838674,31.8626167838674,11486.3133333514,0.0,1.0
2024-11-12,32.1,32.295,32.03,32.08,9110,31.9621874613169,32.1563502823436,31.8924879871022,31.942273325827,9149.2799219053,0.0,1.0
2024-11-13,31.955,32.2085,31.94,32.09,18989,31.817809979015,32.0702216463498,31.8028743773976,31.952230393572,19070.8755693809,0.0,1.0
2024-11-14,31.68,32.0,31.68,32.0,6628,31.5439906160287,31.8626167838674,31.5439906160287,31.8626167838674,6656.57819126105,0.0,1.0
2024-11-15,31.12,31.42,31.03,31.42,11824,30.986394822311,31.2851068546598,30.8967812126064,31.2851068546598,11874.9819754784,0.0,1.0
2024-11-18,31.27,31.39,31.1,31.18,10511,31.1357508384854,31.2552356514249,30.9664806868211,31.0461372287808,10556.3206651094,0.0,1.0
2024-11-19,31.65,31.65,31.33,31.34,4813,31.5141194127938,31.5141194127938,31.1954932449551,31.2054503127001,4833.75238903734,0.0,1.0
2024-11-20,31.73,31.73,31.41,31.69,1300,31.5937759547535,31.5937759547535,31.2751497869148,31.5539476837736,1305.60525779109,0.0,1.0
2024-11-21,31.87,32.01,31.74,31.74,3053,31.7331749031829,31.8725738516123,31.6037330224984,31.6037330224984,3066.16373233555,0.0,1.0
2024-11-22,32.15,32.15,31.92,31.92,3267,32.0119728000417,32.0119728000417,31.7829602419077,31.7829602419077,3281.0864440027,0.0,1.0
2024-11-25,32.44,32.56,32.32,32.56,8108,32.3007277646455,32.420212577585,32.181242951706,32.420212577585,8142.95956166939,0.0,1.0
2024-11-26,32.36,32.41,32.35,32.41,2715,32.2210712226859,32.2708565614107,32.2111141549409,32.2708565614107,2726.70636530986,0.0,1.0
2024-11-27,32.3,32.4382,32.14,32.375,8372,32.1613288162161,32.2989354924514,32.0020157322968,32.2360068243033,8408.09786017465,0.0,1.0
2024-11-29,32.52,32.54,32.47,32.47,2352,32.3803843066052,32.4002984420951,32.3305989678804,32.3305989678804,2362.14120486512,0.0,1.0
2024-12-02,32.72,32.72,32.525,32.55,10232,32.5795256615044,32.5795256615044,32.3853628404777,32.4102555098401,10276.1176905527,0.0,1.0
2024-12-03,32.8,32.81,32.69,32.69,7384,32.659182203464,32.669139271209,32.5496544582695,32.5496544582695,7415.83786425343,0.0,1.0
2024-12-04,33.22,33.22,33.0,33.0,6582,33.0773790487523,33.0773790487523,32.8583235583632,32.8583235583632,6610.37985136999,0.0,1.0
2024-12-05,32.9682,33.22,32.9682,33.22,8048,32.8266600829343,33.0773790487523,32.8266600829343,33.0773790487523,8082.70085746362,0.0,1.0
2024-12-06,33.22,33.3069,33.03,33.03,3224,33.0773790487523,33.163905967456,32.8881947615981,32.8881947615981,3237.90103932192,0.0,1.0
2024-12-09,32.99,33.3899,32.95,33.31,9752,32.8483664906183,33.2465496297391,32.8085382196384,33.1669926584569,9794.04805690672,0.0,1.0
2024-12-10,32.73,32.95,32.7,32.95,2329,32.5894827292493,32.8085382196384,32.5596115260145,32.8085382196384,2339.04203491959,0.0,1.0
2024-12-11,33.18,33.1875,33.03,33.16,2538,33.0375507777725,33.0450185785812,32.8881947615981,33.0176366422825,2548.94318790292,0.0,1.0
2024-12-12,32.8,33.04,32.8,32.99,3281,32.659182203464,32.898151829343,32.659182203464,32.8483664906183,3295.14680831737,0.0,1.0
2024-12-13,32.7208,32.9383,32.6288,32.91,3918,32.580322226924,32.7968884503768,32.4887172036704,32.7687099486586,3934.893384635,0.0,1.0
2024-12-16,32.93,33.0137,32.66,32.66,11651,32.7886240841485,32.8719647411738,32.5197832550346,32.5197832550346,11701.2360450185,0.0,1.0
2024-12-17,32.73,32.8085,32.661,32.7865,5291,32.5894827292493,32.6676457110473,32.5207789618091,32.6457401620083,5313.81339920976,0.0,1.0
2024-12-18,31.68,32.92,31.62,32.92,8371,31.5439906160287,32.7786670164035,31.4842482095589,32.7786670164035,8407.09354843788,0.0,1.0
2024-12-19,31.705,32.0497,31.67,32.0,14866,31.5688832853911,31.9121034105598,31.5340335482837,31.8626167838674,14930.0982787095,0.0,1.0
2024-12-20,31.97,32.1764,31.39,31.39,6993,31.8755609719358,32.0813512686079,31.297274285551,31.297274285551,7013.71844708347,0.043,1.0
2024-12-23,32.14,32.14,31.8182,32.0,13666,32.0450587938072,32.0450587938072,31.7242093874647,31.9054723522661,13706.4888170803,0.0,1.0
2024-12-24,32.25,32.388,32.12,32.12,3948,32.1547338550181,32.2923262045373,32.0251178735871,32.0251178735871,3959.69690105614,0.0,1.0
2024-12-26,32.47,32.49,32.32,32.345,8678,32.37408397744,32.3940248976601,32.2245270757887,32.2494532260639,8703.71066549267,0.0,1.0
2024-12-27,32.0797,32.2398,31.96,32.23,6319,31.9849369193434,32.1445639857059,31.8655905118257,32.134792934798,6337.72155971979,0.0,1.0
2024-12-30,31.71,31.9048,31.5266,31.6,3637,31.6163290090736,31.8105535720181,31.4334707706547,31.5066539478627,3647.77548863758,0.0,1.0
2024-12-31,31.58,31.84,31.5256,31.71,11492,31.4867130276426,31.7459449905047,31.4324737246437,31.6163290090736,11526.0478183731,0.0,1.0
2025-01-02,31.6108,31.91,31.4597,31.7,16410,31.5174220447816,31.8157382112753,31.3667683925183,31.6063585489636,16458.6185780981,0.0,1.0
2025-01-03,32.15,32.17458,31.74,31.74,13538,32.0550292539173,32.0795366448679,31.6462403894039,31.6462403894039,13578.1095862457,0.0,1.0
2025-01-06,32.46,32.6297,32.4174,32.48,9726,32.3641135173299,32.533312225398,32.3216393572609,32.38405443755,9754.81561795135,0.0,1.0
2025-01-07,32.02,32.6547,31.93,32.57,13023,31.9254132724862,32.5582383756732,31.8356791314955,32.4737885785408,13061.5837746844,0.0,1.0
2025-01-08,31.99,32.1,31.82,32.03,8445,31.895501892156,32.0051769533669,31.7260040702846,31.9353837325963,8470.02034686398,0.0,1.0
2025-01-10,31.47,31.68,31.3068,31.63,14711,31.3770379664317,31.5864176287434,31.2143200574351,31.536565328193,14754.5848813163,0.0,1.0
2025-01-13,31.29,31.29,30.99,31.02,7258,31.1975696844502,31.1975696844502,30.8984558811477,30.9283672614779,7279.50357342081,0.0,1.0
2025-01-14,31.43,31.68,31.21,31.68,12218,31.3371561259913,31.5864176287434,31.1178060035695,31.5864176287434,12254.1987682634,0.0,1.0
2025-01-15,31.99,32.1039,31.87,31.91,5125,31.895501892156,32.0090654328098,31.775856370835,31.8157382112753,5140.18404709034,0.0,1.0
2025-01-16,32.13,32.3146,32.13,32.1717,7863,32.0350883336971,32.2191430273293,32.0350883336971,32.0766651523562,7886.29603166272,0.0,1.0
2025-01-17,32.44,32.54,32.423,32.54,5909,32.3441725971097,32.4438771982106,32.3272228149226,32.4438771982106,5926.50683595256,0.0,1.0
2025-01-21,32.91,32.93,32.57,32.57,8820,32.8127842222836,32.8327251425038,32.4737885785408,32.4737885785408,8846.13137469987,0.0,1.0
2025-01-22,33.19,33.2825,33.09,33.09,7367,33.0919571053659,33.1841838613842,32.9922525042651,32.9922525042651,7388.82651217846,0.0,1.0
2025-01-23,33.3,33.3,33.0137,33.06,17199,33.2016321665769,33.2016321665769,32.9161778936252,32.9623411239349,17249.9561806647,0.0,1.0
2025-01-24,33.43,33.5406,33.37,33.45,10792,33.331248148008,33.4415214368255,33.2714253873474,33.3511890682281,10823.9738997461,0.0,1.0
2025-01-27,32.78,32.9791,32.45,32.7,14023,32.6831682408525,32.8816801016443,32.3541430572198,32.6034045599719,14064.5465155801,0.0,1.0
2025-01-28,33.23,33.3001,32.77,32.77,14031,33.1318389458063,33.201731871178,32.6731977807425,32.6731977807425,14072.5702175072,0.0,1.0
2025-01-29,33.1718,33.27,33.0008,33.27,10830,33.0738108679656,33.1717207862466,32.9033160000832,33.1717207862466,10862.0864839002,0.0,1.0
2025-01-30,33.4317,33.555,33.2701,33.4285,5752,33.3329431262267,33.455878899384,33.1718204908477,33.3297525789914,5769.04168563193,0.0,1.0
2025-01-31,33.24,33.7922,33.24,33.43,6877,33.1418094059164,33.6923782131952,33.1418094059164,33.331248148008,6897.37476913956,0.0,1.0
2025-02-03,32.86,33.03,32.5392,32.55,9455,32.7629319217332,32.9324297436046,32.4430795614017,32.4538476583206,9483.01271516862,0.0,1.0
2025-02-04,33.26,33.26,32.99,32.99,17492,33.1617503261365,33.1617503261365,32.8925479031643,32.8925479031643,17543.8242637472,0.0,1.0
2025-02-05,33.51,33.51,33.2101,33.22,2888,33.4110118288886,33.4110118288886,33.1119977301872,33.1218684856962,2896.55639570672,0.0,1.0
2025-02-06,33.46,33.59,33.3416,33.51,10548,33.3611595283382,33.4907755097693,33.2431092806348,33.4110118288886,10579.2509909676,0.0,1.0
2025-02-07,33.21,33.63,33.21,33.41,4985,33.1118980255861,33.5306573502096,33.1118980255861,33.3113072277878,4999.76926336495,0.0,1.0
2025-02-10,33.52,33.5538,33.5099,33.51,6693,33.4209822889987,33.4546824441708,33.4109121242875,33.4110118288886,6712.82962481476,0.0,1.0
2025-02-11,33.3595,33.3707,33.28,33.36,1982,33.2609564042319,33.2721233195552,33.1816912463567,33.2614549272374,1987.87215245523,0.0,1.0
2025-02-12,33.34,33.3572,33.03,33.05,6077,33.2415140070172,33.2586631984065,32.9324297436046,32.9523706638248,6095.00457642303,0.0,1.0
2025-02-13,33.63,33.63,33.29,33.31,9577,33.5306573502096,33.5306573502096,33.1916617064668,33.211602626687,9605.3741695579,0.0,1.0
2025-02-14,33.72,33.72,33.59,33.59,5633,33.6203914912004,33.6203914912004,33.4907755097693,33.4907755097693,5649.68911946534,0.0,1.0
2025-02-18,33.83,33.944,33.71,33.72,13022,33.7300665524113,33.8437297976662,33.6104210310903,33.6203914912004,13060.5808119435,0.0,1.0
2025-02-19,33.66,33.721,33.56,33.7,4909,33.5605687305399,33.6213885372114,33.460864129439,33.6004505709802,4923.54409505687,0.0,1.0
2025-02-20,33.53,33.53,33.34,33.5,11891,33.4309527491088,33.4309527491088,33.2415140070172,33.4010413687785,11926.2299519905,0.0,1.0
2025-02-21,32.74,33.49,32.73,33.49,9325,32.6432864004122,33.3910709086684,32.6333159403021,33.3910709086684,9352.62755885219,0.0,1.0
2025-02-24,32.4,32.87,32.29,32.78,17957,32.3042907566694,32.7729023818433,32.1946156954585,32.6831682408525,18010.2019382637,0.0,1.0
2025-02-25,32.1378,32.3501,31.83,32.3501,12985,32.042865292583,32.2545381607201,31.7359745303946,32.2545381607201,13023.4711905304,0.0,1.0
2025-02-26,32.24,32.48,32.176,32.28,5551,32.1447633949081,32.38405443755,32.0809524502035,32.1846452353484,5567.44617471189,0.0,1.0
2025-02-27,31.57,32.32,31.57,32.32,2767,31.4767425675325,32.2245270757887,31.4767425675325,32.2245270757887,2775.19790405834,0.0,1.0
2025-02-28,31.72,31.72,31.24,31.37,17271,31.6262994691837,31.6262994691837,31.1477173838997,31.2773333653308,17322.1694980092,0.0,1.0
2025-03-03,31.16,32.02,31.1,31.74,7037,31.0679537030191,31.9254132724862,31.0081309423586,31.6462403894039,7057.84880768287,0.0,1.0
2025-03-04,31.0649,31.2799,30.5143,30.95,8284,30.9731346273722,31.187499519739,30.424161093711,30.8585740407073,8308.54334557978,0.0,1.0
2025-03-05,31.72,31.72,31.1001,31.24,4550,31.6262994691837,31.6262994691837,31.0082306469597,31.1477173838997,4563.48047107533,0.0,1.0
2025-03-06,30.8,31.47,30.74,31.24,7320,30.7090171390561,31.3770379664317,30.6491943783956,31.1477173838997,7341.68726335635,0.0,1.0
2025-03-07,30.89,30.9061,30.1528,30.78,15378,30.7987512800468,30.8148037208241,30.0637289607315,30.6890762188359,15423.5610294937,0.0,1.0
2025-03-10,29.65,30.28,29.41,30.28,12036,29.5624142263965,30.1905532133318,29.3231231837545,30.1905532133318,12071.6595494204,0.0,1.0
2025-03-11,29.78,30.02,29.47,29.63,8486,29.6920302078276,29.9313212504696,29.382945944415,29.5424733061764,8511.14181924071,0.0,1.0
2025-03-12,30.09,30.25,29.82,30.15,5892,30.0011144712402,30.1606418330015,29.7319120482679,30.0609372319007,5909.45646935732,0.0,1.0
2025-03-13,29.54,30.01,29.44,30.01,7894,29.4527391651856,29.9213507903595,29.3530345640848,29.9213507903595,7917.38787663047,0.0,1.0
2025-03-14,30.31,30.31,30.0,30.0,7184,30.220464593662,30.220464593662,29.9113803302494,29.9113803302494,7205.28433059454,0.0,1.0
2025-03-17,30.71,30.83,30.32,30.32,12960,30.6192829980653,30.7389285193863,30.2304350537721,30.2304350537721,12998.397122008,0.0,1.0
2025-03-18,30.39,30.69,30.29,30.69,7955,30.3002282745427,30.5993420778452,30.2005236734418,30.5993420778452,7978.5686038251,0.0,1.0
2025-03-19,30.7484,30.89,30.491,30.5095,10305,30.6575695648881,30.7987512800468,30.4009299216545,30.4193752728582,10335.5310449299,0.0,1.0
2025-03-20,30.7,30.82,30.4,30.4,2625,30.6093125379552,30.7289580592762,30.3101987346528,30.3101987346528,2632.77719485116,0.0,1.0
2025-03-21,30.649,30.649,30.32,30.32,4745,30.5863804797021,30.5863804797021,30.2580526654888,30.2580526654888,4754.71444215214,0.028,1.0
2025-03-24,31.15,31.165,30.73,30.73,9538,31.0863568776377,31.1013262308693,30.6672149871527,30.6672149871527,9557.52715474126,0.0,1.0
2025-03-25,31.23,31.29,31.1756,31.278,3584,31.1661934282063,31.2260708411327,31.1119045738197,31.2140953585474,3591.33752595855,0.0,1.0
2025-03-26,30.6,31.16,30.4757,31.16,9147,30.5374805924788,31.0963364464588,30.4134345520329,31.0963364464588,9165.7266601403,0.0,1.0
2025-03-27,30.53,30.69,30.3481,30.69,6396,30.4676236107313,30.6272967118684,30.286095253876,30.6272967118684,6409.0945357229,0.0,1.0
2025-03-28,29.83,29.97,29.75,29.97,3620,29.7690537932563,29.9087677567513,29.6892172426877,29.9087677567513,3627.41122878626,0.0,1.0
2025-03-31,29.59,29.59,28.9215,29.16,7031,29.5295441415506,29.5295441415506,28.862409965862,29.1004226822445,7045.39457171164,0.0,1.0
2025-04-01,29.6802,29.7947,29.41,29.46,5441,29.6195598523166,29.7338259153179,29.3499119027713,29.3998097468767,5452.13936348786,0.0,1.0
2025-04-02,30.0,30.03,29.28,29.28,2814,29.9387064632145,29.9686451696777,29.2201775080974,29.2201775080974,2819.76110436589,0.0,1.0
2025-04-03,28.58,29.03,28.45,28.79,17560,28.5216076906224,28.9706882875706,28.3918732959484,28.7311786358649,17595.9506015156,0.0,1.0
2025-04-04,26.64,27.66,26.64,27.66,15528,26.5855713393345,27.6034873590838,26.5855713393345,27.6034873590838,15559.7904863516,0.0,1.0
2025-04-07,26.5,26.81,25.41,25.43,22366,26.4458573758395,26.7552240092927,25.3580843743427,25.3780435119848,22411.7899290147,0.0,1.0
2025-04-08,26.15,27.76,25.75,27.76,11007,26.096572467102,27.7032830472945,25.6973897142591,27.7032830472945,11029.5346395719,0.0,1.0
2025-04-09,28.69,28.69,25.25,26.11,5669,28.6313829476541,28.6313829476541,25.1984112732055,26.0566541918177,5680.60614806335,0.0,1.0
2025-04-10,27.74,28.0768,27.03,27.85,9091,27.6833239096524,28.019435787546,26.9747745233563,27.7930991666841,9109.61201129718,0.0,1.0
2025-04-11,28.23,28.23,27.41,27.6819,6099,28.1723227818849,28.1723227818849,27.353998138557,27.6253426148019,6111.48648739429,0.0,1.0
2025-04-14,28.42,28.65,28.23,28.48,6145,28.3619345894852,28.5914646723699,28.1723227818849,28.4218120024116,6157.58066322971,0.0,1.0
2025-04-15,28.58,28.72,28.42,28.42,13255,28.5216076906224,28.6613216541174,28.3619345894852,28.3619345894852,13282.1369717021,0.0,1.0
2025-04-16,28.09,28.402,27.9001,28.14,3983,28.0326088183899,28.3439713656073,27.8430968064777,28.0825066624952,3991.15439896565,0.0,1.0
2025-04-17,28.06,28.25,27.96,28.115,5024,28.0026701119266,28.192281919527,27.9028744237159,28.0575577404425,5034.2856390669,0.0,1.0
2025-04-21,27.48,27.85,27.2888,27.74,6289,27.4238551203045,27.7930991666841,27.2330457644456,27.6833239096524,6301.87547454054,0.0,1.0
2025-04-22,28.26,28.2701,27.83,27.83,2965,28.2022614883481,28.2123408528574,27.773140029042,27.773140029042,2971.07024678211,0.0,1.0
2025-04-23,28.72,29.33,28.7,28.9,5657,28.6613216541174,29.2700753522027,28.6413625164752,28.8409538928966,5668.58158045409,0.0,1.0
2025-04-24,29.52,29.52,28.9625,28.98,3783,29.4596871598031,29.4596871598031,28.9033261980283,28.9207904434652,3790.74493881171,0.0,1.0
2025-04-25,29.6844,29.7,29.43,29.43,4378,29.6237512712215,29.6393193985824,29.3698710404134,29.3698710404134,4386.96308276968,0.0,1.0
2025-04-28,29.7,29.74,29.47,29.68,6005,29.6393193985824,29.6792376738667,29.4097893156977,29.6193602609402,6017.29404112195,0.0,1.0
2025-04-29,29.91,29.91,29.69,29.7,6735,29.8488903438249,29.8488903438249,29.6293398297613,29.6393193985824,6748.78857068382,0.0,1.0
2025-04-30,29.98,29.98,29.4,29.4,8339,29.9187473255724,29.9187473255724,29.3399323339502,29.3399323339502,8356.07244111839,0.0,1.0
2025-05-01,30.18,30.44,30.18,30.2004,5895,30.1183387019938,30.3778074913417,30.1183387019938,30.1386970223888,5907.06883803729,0.0,1.0
2025-05-02,30.75,30.8199,30.62,30.62,9264,30.6871741247949,30.7569313108542,30.5574397301209,30.5574397301209,9282.96619433035,0.0,1.0
2025-05-05,30.795,30.9499,30.51,30.68,3532,30.7320821844897,30.8866657055281,30.4476644730892,30.6173171430474,3539.23106631852,0.0,1.0
2025-05-06,30.48,30.6638,30.48,30.49,8744,30.4177257666259,30.6011502415572,30.4177257666259,30.427705335447,8761.90159793013,0.0,1.0
2025-05-07,30.49,30.55,30.39,30.46,14254,30.427705335447,30.4875827483734,30.3279096472363,30.3977666289838,14283.1822251711,0.0,1.0
2025-05-08,30.77,31.01,30.6,30.71,15463,30.707133262437,30.9466429141427,30.5374805924788,30.6472558495106,15494.6574118016,0.0,1.0
2025-05-09,30.83,31.06,30.77,30.97,9598,30.7670106753634,30.9965407582481,30.707133262437,30.9067246388584,9617.64999278744,0.0,1.0
2025-05-12,31.79,31.88,31.5324,31.88,10726,31.7250492821863,31.814865401576,31.4679755893555,31.814865401576,10747.9593480556,0.0,1.0
2025-05-13,32.01,32.17,31.8878,31.8878,6006,31.9445997962499,32.104272897387,31.8226494652564,31.8226494652564,6018.29608842272,0.0,1.0
2025-05-14,32.06,32.25,32.02,32.25,7515,31.9944976403552,32.1841094479556,31.954579365071,32.1841094479556,7530.38546528419,0.0,1.0
2025-05-15,32.22,32.22,31.89,32.08,3287,32.1541707414924,32.1541707414924,31.824844970397,32.0144567779974,3293.72947762995,0.0,1.0
2025-05-16,32.27,32.33,32.18,32.18,6733,32.2040685855977,32.2639459985242,32.1142524662081,32.1142524662081,6746.78447608229,0.0,1.0
2025-05-19,32.3,32.3,31.7701,31.88,9205,32.234007292061,32.234007292061,31.7051899402324,31.814865401576,9223.84540358493,0.0,1.0
2025-05-20,32.32,32.33,32.27,32.33,2237,32.2539664297031,32.2639459985242,32.2040685855977,32.2639459985242,2241.57981182178,0.0,1.0
2025-05-21,31.8,32.2601,31.8,32.1676,4614,31.7350288510074,32.1941888124649,31.7350288510074,32.10187780087,4623.44624575132,0.0,1.0
2025-05-22,31.75,31.8822,31.74,31.74,3167,31.685131006902,31.8170609067166,31.675151438081,31.675151438081,3173.48380153759,0.0,1.0
2025-05-23,31.73,31.73,31.34,31.42,3999,31.6651718692599,31.6651718692599,31.2759686852381,31.3558052358067,4007.18715577796,0.0,1.0
2025-05-27,32.06,32.18,32.0,32.0,4279,31.9944976403552,32.1142524662081,31.9346202274288,31.9346202274288,4287.76039999348,0.0,1.0
2025-05-28,31.83,32.06,31.83,32.06,6356,31.7649675574706,31.9944976403552,31.7649675574706,31.9944976403552,6369.01264369211,0.0,1.0
2025-05-29,31.86,32.29,31.86,32.29,10764,31.7949062639338,32.2240277232399,31.7949062639338,32.2240277232399,10786.0371454849,0.0,1.0
2025-05-30,31.97,31.97,31.6565,31.767,3305,31.9046815209656,31.9046815209656,31.591822038425,31.7020962738978,3311.76632904381,0.0,1.0
2025-06-02,32.06,32.06,31.64,31.82,7236,31.9944976403552,31.9944976403552,31.5753557498702,31.7549879886495,7250.81426836944,0.0,1.0
2025-06-03,32.1904,32.26,32.0,32.0,4016,32.124631217782,32.1940890167767,31.9346202274288,31.9346202274288,4024.22195989105,0.0,1.0
2025-06-04,32.35,32.49,32.35,32.35,5112,32.2839051361663,32.4236190996613,32.2839051361663,32.2839051361663,5122.46580153463,0.0,1.0
2025-06-05,32.64,32.75,32.44,32.5,15658,32.5733126319774,32.6830878890092,32.373721255556,32.4335986684824,15690.0566354517,0.0,1.0
2025-06-06,32.77,32.84,32.7582,32.78,4979,32.7030470266513,32.7729040083988,32.6912711354425,32.7130265954724,4989.19351053226,0.0,1.0
2025-06-09,32.87,32.96,32.79,32.86,8606,32.802842714862,32.8926588342517,32.7230061642935,32.792863146041,8623.61907042391,0.0,1.0
2025-06-10,33.0,33.0,32.83,32.96,6363,32.932577109536,32.932577109536,32.7629244395777,32.8926588342517,6376.02697479749,0.0,1.0
2025-06-11,32.76,33.09,32.76,32.98,11526,32.6930674578302,33.0223932289256,32.6930674578302,32.9126179718938,11549.5971886714,0.0,1.0
2025-06-12,32.81,32.93,32.81,32.85,3429,32.7429653019356,32.8627201277885,32.7429653019356,32.7828835772199,3436.02019433925,0.0,1.0
2025-06-13,32.26,32.65,32.241,32.3,12533,32.1940890167767,32.5832922007985,32.1751278360166,32.234007292061,12558.6588205464,0.0,1.0
2025-06-16,32.82,32.8332,32.61,32.61,4310,32.7529448707567,32.7661179016005,32.5433739255142,32.5433739255142,4318.82386631734,0.0,1.0
2025-06-17,32.3,32.6,32.3,32.6,3791,32.234007292061,32.5333943566931,32.234007292061,32.5333943566931,3798.76131721787,0.0,1.0
2025-06-18,32.31,32.61,32.31,32.34,9157,32.243986860882,32.5433739255142,32.243986860882,32.2739255673452,9175.74713314801,0.0,1.0
2025-06-20,32.21,32.61,32.07,32.61,9627,32.1910951461303,32.5908603761351,32.0511773156287,32.5908603761351,9632.65364512693,0.047,1.0
2025-06-23,32.32,32.36,31.9,31.96,7903,32.3010305843816,32.3410071073821,31.8812770928767,31.9412418773774,7907.64119221337,0.0,1.0
2025-06-24,33.04,33.19,32.7707,32.81,4706,33.0206079983901,33.1705199596419,32.7514660572895,32.7907429911374,4708.76369107379,0.0,1.0
2025-06-25,33.065,33.1768,33.02,33.17,7446,33.0455933252654,33.1573277070518,33.0006197368899,33.1505316981417,7450.37280997353,0.0,1.0
2025-06-26,33.31,33.31,33.18,33.18,7572,33.2904495286433,33.2904495286433,33.1605258288918,33.1605258288918,7576.44680595213,0.0,1.0
2025-06-27,33.53,33.722,33.4127,33.51,10561,33.5103204051459,33.7022077155482,33.3930892514471,33.4903321436457,10567.2021550001,0.0,1.0
2025-06-30,33.74,33.99,33.3014,33.99,10048,33.7201971508984,33.9700504196514,33.2818545761982,33.9700504196514,10053.9008856586,0.0,1.0
2025-07-01,33.51,33.63,33.38,33.63,6638,33.4903321436457,33.6102617126471,33.3604084438942,33.6102617126471,6641.89829607899,0.0,1.0
2025-07-02,33.76,33.76,33.46,33.46,2754,33.7401854123986,33.7401854123986,33.4403614898951,33.4403614898951,2755.61734067514,0.0,1.0
2025-07-03,33.93,33.9871,33.9,33.91,1500,33.9100856351507,33.9671521217338,33.8801032429003,33.8900973736504,1500.88090450715,0.0,1.0
2025-07-07,33.63,33.7822,33.63,33.71,3441,33.6102617126471,33.7623723826639,33.6102617126471,33.6902147586481,3443.02079493941,0.0,1.0
2025-07-08,33.71,33.75,33.64,33.75,1994,33.6902147586481,33.7301912816485,33.6202558433972,33.7301912816485,1995.17101572484,0.0,1.0
2025-07-09,33.91,33.95,33.74,33.74,4626,33.8900973736504,33.9300738966509,33.7201971508984,33.7201971508984,4628.71670950007,0.0,1.0
2025-07-10,33.8717,33.96,33.7678,33.772,2828,33.8518198528775,33.940068027401,33.7479808343837,33.7521783692988,2829.66079863082,0.0,1.0
2025-07-11,33.555,33.74,33.55,33.74,8012,33.5353057320212,33.7201971508984,33.5303086666462,33.7201971508984,8016.70520460756,0.0,1.0
2025-07-14,33.67,33.84,33.52,33.52,8201,33.6502382356476,33.8201384583996,33.5003262743958,33.5003262743958,8205.81619857545,0.0,1.0
2025-07-15,33.69,33.8199,33.69,33.7968,4522,33.6702264971478,33.8000502555919,33.6702264971478,33.7769638135591,4524.65563345424,0.0,1.0
2025-07-16,33.941,33.99,33.6299,33.74,5307,33.9210791789758,33.9700504196514,33.6101617713396,33.7201971508984,5310.11664014631,0.0,1.0
2025-07-17,34.3066,34.3066,33.97,33.97,4700,34.2864645992001,34.2864645992001,33.9500621581511,33.9500621581511,4702.76016745575,0.0,1.0
2025-07-18,34.155,34.335,34.08,34.32,5344,34.1349535770283,34.3148479305304,34.0599975964024,34.2998567344053,5347.13836912416,0.0,1.0
2025-07-21,34.1798,34.4,34.1798,34.33,10031,34.1597390212886,34.3798097804062,34.1597390212886,34.3098508651554,10036.8909020742,0.0,1.0
2025-07-22,34.1569,34.19,34.0,34.19,3702,34.1368524618708,34.1699330346537,33.9800445504015,34.1699330346537,3704.17407232366,0.0,1.0
2025-07-23,34.5872,34.5972,34.36,34.4,2447,34.5668999080484,34.5768940387985,34.3398332574057,34.3798097804062,2448.43704888601,0.0,1.0
2025-07-24,34.5869,34.6638,34.57,34.6638,4403,34.5666000841259,34.6434549495943,34.5497100031582,34.6434549495943,4405.58574836334,0.0,1.0
2025-07-25,34.6178,34.74,32.5,34.74,7038,34.5974819481438,34.7196102259102,32.4809249378838,34.7196102259102,7042.13320394757,0.0,1.0
2025-07-28,34.5101,34.6272,34.5101,34.61,3232,34.489845159965,34.6068764310489,34.489845159965,34.5896865261587,3233.89805557808,0.0,1.0
2025-07-29,34.2784,34.6,34.25,34.6,20130,34.2582811504848,34.5796923954086,34.2298978191544,34.5796923954086,20141.821738486,0.0,1.0
2025-07-30,34.3479,34.5489,34.22,34.32,9579,34.3277403591981,34.5286223872755,34.1999154269041,34.2998567344053,9584.62545618269,0.0,1.0
2025-07-31,34.2191,34.67,34.2191,34.63,8880,34.1990159551366,34.6496513106594,34.1990159551366,34.6096747876589,8885.21495468235,0.0,1.0
2025-08-01,33.5668,33.5668,33.32,33.33,4118,33.5470988063064,33.5470988063064,33.3004436593935,33.3104377901436,4120.41837650697,0.0,1.0
2025-08-04,34.2044,34.22,33.89,33.89,13785,34.1843245829339,34.1999154269041,33.8701091121502,33.8701091121502,13793.0955124208,0.0,1.0
2025-08-05,34.0397,34.15,33.9101,34.15,2714,34.0197212494795,34.1299565116533,33.8901973149579,34.1299565116533,2715.59384988828,0.0,1.0
2025-08-06,34.2398,34.2398,33.9,33.9,4049,34.2197038057893,34.2197038057893,33.8801032429003,33.8801032429003,4051.37785489965,0.0,1.0
2025-08-07,34.1269,34.31,33.86,34.31,3091,34.1068700696205,34.2898626036551,33.8401267198998,34.2898626036551,3092.81525055441,0.0,1.0
2025-08-08,34.08,34.2168,34.0758,34.208,1458,34.0599975964024,34.196717305064,34.0558000614874,34.1879224700039,1458.85623918096,0.0,1.0
2025-08-11,33.8531,34.09,33.8212,34.08,6051,33.8332307696822,34.0699917271525,33.8013494925894,34.0599975964024,6054.55356878187,0.0,1.0
2025-08-12,34.33,34.33,34.1,34.1,8412,34.3098508651554,34.3098508651554,34.0799858579027,34.0799858579027,8416.94011247612,0.0,1.0
2025-08-13,34.6189,34.6189,34.44,34.52,3191,34.5985813025263,34.5985813025263,34.4197863034067,34.4997393494076,3192.87397752155,0.0,1.0
2025-08-14,34.4785,34.5,34.2875,34.35,5348,34.4582637067946,34.4797510879074,34.2673758094674,34.3298391266556,5351.14071820285,0.0,1.0
2025-08-15,34.5363,34.5371,34.41,34.48,9011,34.5160297825303,34.5168293129903,34.3898039111563,34.4597628264072,9016.29188700932,0.0,1.0
2025-08-18,34.5874,34.6,34.45,34.45,8073,34.5670997906634,34.5796923954086,34.4297804341568,34.4297804341568,8077.74102805751,0.0,1.0
2025-08-19,34.1228,34.555,34.11,34.555,15194,34.1027724760129,34.534718807033,34.0899799886528,34.534718807033,15202.9229753878,0.0,1.0
2025-08-20,34.0412,34.0412,33.64,34.0,3861,34.021220369092,34.021220369092,33.6202558433972,33.9800445504015,3863.26744820141,0.0,1.0
2025-08-21,33.9169,33.96,33.8156,33.9,4738,33.896993323868,33.940068027401,33.7957527793693,33.8801032429003,4740.78248370327,0.0,1.0
2025-08-22,34.6828,34.7199,33.99,34.0722,7755,34.6624437980195,34.6995220231025,33.9700504196514,34.0522021744173,7759.554276302,0.0,1.0
2025-08-25,34.515,34.67,34.515,34.6,3060,34.4947422840326,34.6496513106594,34.4947422840326,34.5796923954086,3061.79704519459,0.0,1.0
2025-08-26,34.6468,34.6487,34.4989,34.64,6782,34.6264649273191,34.6283638121616,34.4786517335249,34.619668918409,6785.98286291169,0.0,1.0
2025-08-27,34.6349,34.67,34.5368,34.5368,3907,34.6145719117265,34.6496513106594,34.5165294890678,34.5165294890678,3909.2944626063,0.0,1.0
2025-08-28,34.8587,34.8756,34.7408,34.81,4949,34.8382405579141,34.8551306388818,34.7204097563702,34.7895691411611,4951.90639760394,0.0,1.0
2025-08-29,34.5377,34.75,34.5,34.75,5634,34.5174289608353,34.7296043566603,34.4797510879074,34.7296043566603,5637.30867732888,0.0,1.0
2025-09-02,34.28,34.28,33.94,34.01,6239,34.2598802114048,34.2598802114048,33.9200797659008,33.9900386811516,6242.66397548009,0.0,1.0
2025-09-03,34.285,34.3,34.18,34.24,6051,34.2648772767798,34.279868472905,34.1599389039036,34.2199036884043,6054.55356878187,0.0,1.0
2025-09-04,34.585,34.585,34.29,34.38,3248,34.5647011992834,34.5647011992834,34.2698743421549,34.359821518906,3249.90745189283,0.0,1.0
2025-09-05,34.7481,34.86,34.47,34.86,2723,34.7277054718178,34.8395397949116,34.449768695657,34.8395397949116,2724.59913531532,0.0,1.0
2025-09-08,35.0454,35.1199,34.89,34.89,7372,35.0248309790188,35.0992872531072,34.869522187162,34.869522187162,7376.32935201784,0.0,1.0
2025-09-09,35.1549,35.1549,34.98,35.02,4190,35.1342667107326,35.1342667107326,34.9594693639131,34.9994458869135,4192.46065992332,0.0,1.0
2025-09-10,34.78,35.1132,34.7376,35.11,9047,34.7595867489107,35.0925911855046,34.7172116345302,35.0893930636646,9052.31302871748,0.0,1.0
2025-09-11,35.2143,35.2492,34.5,34.5,17944,35.1936318473883,35.2285113637062,34.4797510879074,34.4797510879074,17954.5379669843,0.0,1.0
2025-09-12,35.0791,35.15,35.045,35.13,3629,35.0585111996467,35.1293695866651,35.0244312137888,35.1093813251648,3631.13120163765,0.0,1.0
2025-09-15,35.2345,35.25,35.1601,35.18,6250,35.2138199915036,35.2293108941662,35.1394636587227,35.1593519789154,6253.67043544647,0.0,1.0
2025-09-16,35.2618,35.3,35.1,35.22,3613,35.2411039684514,35.2792815479168,35.0793989329145,35.1993285019159,3615.1218053229,0.0,1.0
2025-09-17,35.255,35.4,35.1956,35.24,4508,35.2343079595413,35.379222855418,35.1749428228856,35.2193167634161,4510.64741167884,0.0,1.0
2025-09-18,35.7781,35.7781,35.47,35.48,2345,35.75710093908,35.75710093908,35.4491817706688,35.459175901419,2346.37714737952,0.0,1.0
2025-09-19,35.7587,35.83,35.62,35.83,7677,35.7587,35.83,35.62,35.83,7677,0.021,1.0
2025-09-22,35.9057,35.91,35.5776,35.59,6070,35.9057,35.91,35.5776,35.59,6070,0.0,1.0
2025-09-23,35.58,35.97,35.54,35.97,14302,35.58,35.97,35.54,35.97,14302,0.0,1.0
2025-09-24,35.3341,35.5781,35.3329,35.5781,2106,35.3341,35.5781,35.3329,35.5781,2106,0.0,1.0
2025-09-25,35.075,35.13,34.9,35.0,4469,35.075,35.13,34.9,35.0,4469,0.0,1.0
2025-09-26,35.245,35.245,35.15,35.15,3012,35.245,35.245,35.15,35.15,3012,0.0,1.0
2025-09-29,35.4631,35.5418,35.4397,35.44,3409,35.4631,35.5418,35.4397,35.44,3409,0.0,1.0
2025-09-30,35.5227,35.5227,35.24,35.5,20828,35.5227,35.5227,35.24,35.5,20828,0.0,1.0
2025-10-01,35.5777,35.5779,35.31,35.31,3451,35.5777,35.5779,35.31,35.31,3451,0.0,1.0
2025-10-02,35.7951,35.81,35.5403,35.62,6427,35.7951,35.81,35.5403,35.62,6427,0.0,1.0
2025-10-03,35.8796,36.0399,35.84,35.86,7907,35.8796,36.0399,35.84,35.86,7907,0.0,1.0
2025-10-06,36.1946,36.41,36.13,36.13,10955,36.1946,36.41,36.13,36.13,10955,0.0,1.0
2025-10-07,35.895,36.25,35.75,36.21,3419,35.895,36.25,35.75,36.21,3419,0.0,1.0
2025-10-08,36.3028,36.31,36.1515,36.1515,7130,36.3028,36.31,36.1515,36.1515,7130,0.0,1.0
2025-10-09,36.1755,36.22,36.09,36.22,14835,36.1755,36.22,36.09,36.22,14835,0.0,1.0
2025-10-10,34.9593,36.2145,34.9593,36.2145,5233,34.9593,36.2145,34.9593,36.2145,5233,0.0,1.0
2025-10-13,35.5532,35.59,35.298,35.4,11021,35.5532,35.59,35.298,35.4,11021,0.0,1.0
2025-10-14,35.4753,35.655,35.3,35.3,1732,35.4753,35.655,35.3,35.3,1732,0.0,1.0
2025-10-15,35.5672,35.89,35.48,35.76,2313,35.5672,35.89,35.48,35.76,2313,0.0,1.0
2025-10-16,35.3114,35.83,35.2013,35.76,6426,35.3114,35.83,35.2013,35.76,6426,0.0,1.0
2025-10-17,35.3238,35.3431,35.11,35.11,3070,35.3238,35.3431,35.11,35.11,3070,0.0,1.0
2025-10-20,35.8999,35.908,35.63,35.63,6046,35.8999,35.908,35.63,35.63,6046,0.0,1.0
2025-10-21,35.927,36.03,35.79,35.84,13978,35.927,36.03,35.79,35.84,13978,0.0,1.0
2025-10-22,35.5478,35.88,35.42,35.88,2919,35.5478,35.88,35.42,35.88,2919,0.0,1.0
2025-10-23,35.875,35.92,35.53,35.53,4973,35.875,35.92,35.53,35.53,4973,0.0,1.0
2025-10-24,36.1742,36.3332,36.1742,36.23,7163,36.1742,36.3332,36.1742,36.23,7163,0.0,1.0
2025-10-27,36.61,36.624,36.49,36.61,5618,36.61,36.624,36.49,36.61,5618,0.0,1.0
2025-10-28,36.605,36.65,36.51,36.65,3317,36.605,36.65,36.51,36.65,3317,0.0,1.0
2025-10-29,36.5053,36.74,36.44,36.56,4027,36.5053,36.74,36.44,36.56,4027,0.0,1.0
2025-10-30,36.0434,36.4,36.0434,36.18,4846,36.0434,36.4,36.0434,36.18,4846,0.0,1.0
2025-10-31,36.3721,36.39,36.18,36.39,3712,36.3721,36.39,36.18,36.39,3712,0.0,1.0
2025-11-03,36.3179,36.5,36.0,36.5,8223,36.3179,36.5,36.0,36.5,8223,0.0,1.0
2025-11-04,35.6822,36.0,35.6822,35.76,4999,35.6822,36.0,35.6822,35.76,4999,0.0,1.0
2025-11-05,35.805,35.93,35.48,35.48,5799,35.805,35.93,35.48,35.48,5799,0.0,1.0
2025-11-06,35.345,35.62,35.1999,35.62,7830,35.345,35.62,35.1999,35.62,7830,0.0,1.0
2025-11-07,35.279,35.28,34.63,35.0,20864,35.279,35.28,34.63,35.0,20864,0.0,1.0
2025-11-10,35.9992,36.0149,35.792,35.91,6716,35.9992,36.0149,35.792,35.91,6716,0.0,1.0
2025-11-11,35.9713,35.9713,35.82,35.96,7301,35.9713,35.9713,35.82,35.96,7301,0.0,1.0
2025-11-12,35.8568,36.092,35.8568,36.02,3965,35.8568,36.092,35.8568,36.02,3965,0.0,1.0
2025-11-13,35.0539,35.65,35.0208,35.51,2959,35.0539,35.65,35.0208,35.51,2959,0.0,1.0
2025-11-14,35.0603,35.33,34.77,34.77,8746,35.0603,35.33,34.77,34.77,8746,0.0,1.0
2025-11-17,34.5711,35.0499,34.5711,34.94,1254,34.5711,35.0499,34.5711,34.94,1254,0.0,1.0
2025-11-18,34.295,34.68,34.064,34.29,7911,34.295,34.68,34.064,34.29,7911,0.0,1.0
2025-11-19,34.362,34.475,34.03,34.26,5444,34.362,34.475,34.03,34.26,5444,0.0,1.0
2025-11-20,33.6531,35.07,33.65,34.928,11426,33.6531,35.07,33.65,34.928,11426,0.0,1.0
2025-11-21,34.0805,34.23,33.63,33.71,5441,34.0805,34.23,33.63,33.71,5441,0.0,1.0
2025-11-24,34.7194,34.7194,34.2,34.2,6960,34.7194,34.7194,34.2,34.2,6960,0.0,1.0
2025-11-25,35.1603,35.1603,34.69,34.69,3093,35.1603,35.1603,34.69,34.69,3093,0.0,1.0
2025-11-26,35.3865,35.4784,35.24,35.34,8754,35.3865,35.4784,35.24,35.34,8754,0.0,1.0