date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-20,25.162,25.25,24.96,25.07,43808,24.6841719861155,24.7705008604013,24.4860079792323,24.5939190720895,44656.0207334492,0.0,1.0
2023-11-21,25.0639,25.132,24.81,24.95,113675,24.5879349114856,24.6547416880636,24.3388564889725,24.4761978798817,115875.482945463,0.0,1.0
2023-11-22,25.0634,25.28,25.01,25.01,103181,24.5874444065181,24.7999311584532,24.5350584759856,24.5350584759856,105178.343574188,0.0,1.0
2023-11-24,25.01,25.01,24.91,24.97,46391,24.5350584759856,24.5350584759856,24.436957482479,24.495818078583,47289.0215907012,0.0,1.0
2023-11-27,25.1656,25.23,24.88,24.95,169316,24.6877036218818,24.7508806617,24.4075271844271,24.4761978798817,172593.562968058,0.0,1.0
2023-11-28,25.21,25.28,25.09,25.09,185787,24.7312604629987,24.7999311584532,24.6135392707908,24.6135392707908,189383.403122838,0.0,1.0
2023-11-29,25.2,25.3899,25.17,25.17,109423,24.721450363648,24.9077441503169,24.6920200655961,24.6920200655961,111541.174139797,0.0,1.0
2023-11-30,25.3085,25.3085,25.15,25.17,120354,24.8278899416026,24.8278899416026,24.6723998668947,24.6920200655961,122683.772812124,0.0,1.0
2023-12-01,25.46,25.5,25.2,25.2,107252,24.976512946765,25.0157533441676,24.721450363648,24.721450363648,109328.148641889,0.0,1.0
2023-12-04,25.35,25.3691,25.19,25.19,150581,24.8686018539078,24.8873391436676,24.7116402642974,24.7116402642974,153495.897052217,0.0,1.0
2023-12-05,25.38,25.4431,25.22,25.22,63223,24.8980321519598,24.9599338788624,24.7410705623493,24.7410705623493,64446.849863743,0.0,1.0
2023-12-06,25.27,25.51,25.26,25.42,75415,24.7901210591026,25.0255634435183,24.7803109597519,24.9372725493624,76874.8585558133,0.0,1.0
2023-12-07,25.46,25.505,25.38,25.43,63134,24.976512946765,25.020658393843,24.8980321519598,24.9470826487131,64356.1270312633,0.0,1.0
2023-12-08,25.58,25.64,25.45,25.47,115187,25.0942341389729,25.1530947350768,24.9667028474144,24.9863230461157,117416.751739952,0.0,1.0
2023-12-11,25.6729,25.6729,25.53,25.53,72757,25.1853699619404,25.1853699619404,25.0451836422196,25.0451836422196,74165.4058734378,0.0,1.0
2023-12-12,25.82,25.86,25.51,25.51,131490,25.3296765233886,25.3689169207912,25.0255634435183,25.0255634435183,134035.339806456,0.0,1.0
2023-12-13,26.13,26.14,25.81,25.82,136567,25.6337896032588,25.6435997026095,25.3198664240379,25.3296765233886,139210.618688481,0.0,1.0
2023-12-14,26.1693,26.3035,26.12,26.19,121928,25.6723432937069,25.8039948269927,25.6239795039082,25.6926501993628,124288.241782049,0.0,1.0
2023-12-15,26.18,26.25,26.15,26.17,123803,25.6828401000121,25.7515107954667,25.6534098019601,25.6730300006615,126199.537410135,0.0,1.0
2023-12-18,26.39,26.4001,26.19,26.19,169130,25.8888521863758,25.89876038672,25.6926501993628,25.6926501993628,172403.962441752,0.0,1.0
2023-12-19,26.5116,26.52,26.36,26.36,153219,26.0081429944798,26.0163834779343,25.8594218883239,25.8594218883239,156184.962581226,0.0,1.0
2023-12-20,26.2,26.64,26.2,26.41,184460,25.7024602987134,26.1341046701422,25.7024602987134,25.9084723850771,188030.715496988,0.0,1.0
2023-12-21,26.44,26.49,26.26,26.35,150289,25.9379026831291,25.9869531798824,25.7613208948173,25.8496117889732,153198.244613069,0.0,1.0
2023-12-22,26.48,26.6,26.4,26.46,175576,25.9771430805317,26.0948642727396,25.8986622857265,25.9575228818304,178974.741971696,0.0,1.0
2023-12-26,26.6334,26.71,26.51,26.51,142704,26.1276300045708,26.2027753655968,26.0065733785837,26.0065733785837,145466.416698916,0.0,1.0
2023-12-27,26.62,26.67,26.5797,26.6,98667,26.1144844714409,26.1635349681942,26.0749497710577,26.0948642727396,100576.963059424,0.0,1.0
2023-12-28,26.66,26.7,26.63,26.7,147805,26.1635349681941,26.2027900844255,26.1340936310206,26.2027900844255,150609.667416512,0.01,1.0
2023-12-29,26.58,26.65,26.4738,26.59,132941,26.0850247357315,26.1537211891363,25.9808024021372,26.0948385147893,135463.616224204,0.0,1.0
2024-01-02,26.38,26.47,26.29,26.33,210945,25.8887491545747,25.9770731660952,25.8004251430542,25.8396802592855,214947.777769197,0.0,1.0
2024-01-03,26.24,26.34,26.21,26.25,174492,25.751356247765,25.8494940383434,25.7219149105915,25.7611700268228,177803.065436501,0.0,1.0
2024-01-04,26.15,26.32,26.1,26.15,128263,25.6630322362444,25.8298664802277,25.6139633409553,25.6630322362444,130696.849036529,0.0,1.0
2024-01-05,26.15,26.29,26.1,26.1,173742,25.6630322362444,25.8004251430542,25.6139633409553,25.6139633409553,177038.833843778,0.0,1.0
2024-01-08,26.58,26.58,26.15,26.15,158911,26.0850247357315,26.0850247357315,25.6630322362444,25.6630322362444,161926.40884155,0.0,1.0
2024-01-09,26.61,26.62,26.4017,26.42,664674,26.114466072905,26.1242798519628,25.9100450551302,25.9280042708061,677286.492881854,0.0,1.0
2024-01-10,26.71,26.76,26.585,26.6,169206,26.2126038634833,26.2616727587725,26.0899316252604,26.1046522938471,172416.761170991,0.0,1.0
2024-01-11,26.71,26.83,26.48,26.71,163071,26.2126038634833,26.3303692121774,25.9868869451531,26.2126038634833,166165.346742519,0.0,1.0
2024-01-12,26.7588,26.85,26.67,26.85,138003,26.2604951052856,26.3499967702931,26.173348747252,26.3499967702931,140621.669987354,0.0,1.0
2024-01-16,26.64,26.7299,26.57,26.68,239430,26.1439074100785,26.2321332838084,26.0752109566736,26.1831625263098,243973.293660806,0.0,1.0
2024-01-17,26.54,26.63,26.4001,26.59,168441,26.0457696195001,26.1340936310206,25.908474850481,26.0948385147893,171637.244946414,0.0,1.0
2024-01-18,26.74,26.75,26.51,26.62,131849,26.2420452006568,26.2518589797147,26.0163282823266,26.1242798519628,134350.8950252,0.0,1.0
2024-01-19,27.09,27.1,26.77,26.77,227017,26.5855274676812,26.595341246739,26.2714865378304,26.2714865378304,231324.751313516,0.0,1.0
2024-01-22,27.17,27.25,27.12,27.13,210704,26.6640377001439,26.7425479326065,26.6149688048547,26.6247825839125,214702.204684068,0.0,1.0
2024-01-23,27.235,27.24,27.1208,27.18,257482,26.7278272640198,26.7327341535487,26.6157539071793,26.6738514792017,262367.838609914,0.0,1.0
2024-01-24,27.23,27.46,27.23,27.41,197731,26.7229203744909,26.9486372928211,26.7229203744909,26.8995683975319,201483.036080879,0.0,1.0
2024-01-25,27.35,27.38,27.215,27.3,173961,26.8406857231849,26.8701270603584,26.7081997059041,26.7916168278957,177261.989468853,0.0,1.0
2024-01-26,27.33,27.49,27.2852,27.35,237110,26.8210581650692,26.9780786299946,26.7770924348901,26.8406857231849,241609.270600651,0.0,1.0
2024-01-29,27.5,27.55,27.3,27.3,653913,26.9878924090525,27.0369613043417,26.7916168278957,26.7916168278957,666321.297989469,0.0,1.0
2024-01-30,27.51,27.5644,27.29,27.5,811087,26.9977061881103,27.051093146185,26.7818030488379,26.9878924090525,826477.746462274,0.0,1.0
2024-01-31,27.12,27.48,27.0624,27.39,280852,26.6149688048547,26.9682648509368,26.5584414374815,26.8799408394163,286181.295039154,0.0,1.0
2024-02-01,27.44,27.44,27.13,27.2,295160,26.9290097347055,26.9290097347055,26.6247825839125,26.6934790373174,300760.79587739,0.0,1.0
2024-02-02,27.71,27.87,27.47,27.48,350746,27.1939817692671,27.3510022341925,26.958451071879,26.9682648509368,357401.565628171,0.0,1.0
2024-02-05,27.7,27.76,27.5101,27.7,308099,27.1841679902092,27.2430506645563,26.9978043259009,27.1841679902092,313945.319315043,0.0,1.0
2024-02-06,27.74,27.7829,27.64,27.71,273006,27.2234231064406,27.2655242185987,27.1252853158622,27.1939817692671,278186.413603817,0.0,1.0
2024-02-07,28.06,28.06,27.8704,27.96,275459,27.5374640362914,27.5374640362914,27.3513947853548,27.439326245713,280685.960399749,0.0,1.0
2024-02-08,28.05,28.16,27.98,28.1,2713896,27.5276502572335,27.6356018268697,27.4589538038287,27.5767191525227,2765393.41675182,0.0,1.0
2024-02-09,28.2,28.26,28.06,28.06,412469,27.6748569431011,27.7337396174481,27.5374640362914,27.5374640362914,420295.787758338,0.0,1.0
2024-02-12,28.23,28.37,28.18,28.26,433268,27.7042982802746,27.8416911870843,27.6552293849854,27.7337396174481,441489.458287726,0.0,1.0
2024-02-13,27.81,27.9375,27.6401,27.86,381286,27.2921195598454,27.4172452428329,27.1253834536528,27.3411884551346,388521.076083842,0.0,1.0
2024-02-14,28.07,28.12,27.86,27.95,303831,27.5472778153492,27.5963467106384,27.3411884551346,27.4295124666552,309596.332064722,0.0,1.0
2024-02-15,28.22,28.27,28.09,28.09,1267233,27.6944845012168,27.7435533965059,27.5669053734649,27.5669053734649,1291279.32525441,0.0,1.0
2024-02-16,28.07,28.3,28.07,28.22,754813,27.5472778153492,27.7729947336795,27.5472778153492,27.6944845012168,769135.921597102,0.0,1.0
2024-02-20,27.92,28.02,27.8,28.02,376509,27.4000711294816,27.49820892006,27.2823057807876,27.49820892006,383653.430325927,0.0,1.0
2024-02-21,27.98,27.99,27.775,27.98,306461,27.4589538038287,27.4687675828865,27.257771333143,27.4589538038287,312276.237516536,0.0,1.0
2024-02-22,28.54,28.61,28.3,28.31,326719,28.0085254310676,28.0772218844724,27.7729947336795,27.7828085127373,332918.642323705,0.0,1.0
2024-02-23,28.64,28.7658,28.6,28.67,297634,28.1066632216459,28.2301205621935,28.0674081054146,28.1361045588194,303281.741157919,0.0,1.0
2024-02-26,28.55,28.695,28.54,28.69,294615,28.0183392101254,28.160639006464,28.0085254310676,28.1557321169351,300205.454253345,0.0,1.0
2024-02-27,28.59,28.59,28.475,28.59,176704,28.0575943263567,28.0575943263567,27.9447358671916,28.0575943263567,180057.039147305,0.0,1.0
2024-02-28,28.51,28.5599,28.44,28.47,287749,27.979084093894,28.0280548513926,27.9103876404892,27.9398289776627,293209.168765833,0.0,1.0
2024-02-29,28.64,28.715,28.4606,28.64,269660,28.1066632216459,28.1802665645797,27.9306040253483,28.1066632216459,274776.921724817,0.0,1.0
2024-03-01,28.9,28.925,28.68,28.73,288246,28.3618214771497,28.3863559247943,28.1459183378773,28.1949872331665,293715.599567943,0.0,1.0
2024-03-04,28.83,28.955,28.83,28.9,304965,28.2931250237448,28.4157972619678,28.2931250237448,28.3618214771497,310751.850232919,0.0,1.0
2024-03-05,28.53,28.725,28.39,28.71,288438,27.9987116520097,28.1900803436375,27.8613187452,28.1753596750508,293911.242855681,0.0,1.0
2024-03-06,28.65,28.8,28.6,28.69,231095,28.1164770007038,28.2636836865713,28.0674081054146,28.1557321169351,235480.133227014,0.0,1.0
2024-03-07,28.93,29.01,28.81,28.81,287193,28.3912628143232,28.4697730467859,28.2734974656292,28.2734974656292,292642.618411761,0.0,1.0
2024-03-08,28.76,29.155,28.75,28.96,302368,28.22442857034,28.6120728431245,28.2146147912821,28.4207041514967,308105.570971184,0.0,1.0
2024-03-11,28.75,28.785,28.61,28.67,320604,28.2146147912821,28.2489630179846,28.0772218844724,28.1361045588194,326687.607404374,0.0,1.0
2024-03-12,29.07,29.09,28.735,28.91,269580,28.5286557211329,28.5482832792486,28.1998941226954,28.3716352562075,274695.40368826,0.0,1.0
2024-03-13,29.06,29.115,28.995,29.11,286434,28.5188419420751,28.5728177268932,28.4550523781992,28.5679108373643,291869.216039925,0.0,1.0
2024-03-14,28.99,29.12,28.85,29.1,262208,28.4501454886702,28.5777246164221,28.3127525818605,28.5580970583064,267183.516619524,0.0,1.0
2024-03-15,28.68,28.82,28.59,28.59,295061,28.233260971492,28.3710802370432,28.1446628722091,28.1446628722091,299729.793471066,0.089,1.0
2024-03-18,28.88,29.02,28.87,28.92,223026,28.4301456365652,28.5679649021164,28.4203014033115,28.4695225695798,226554.973102775,0.0,1.0
2024-03-19,29.05,29.075,28.79,28.84,377606,28.5974976018774,28.6221081850115,28.3415475372823,28.3907687035506,383580.915110554,0.0,1.0
2024-03-20,29.36,29.38,29.0411,29.1,315520,28.9026688327408,28.9223572992481,28.5887362342816,28.6467187681457,320512.519228195,0.0,1.0
2024-03-21,29.45,29.585,29.45,29.51,373545,28.9912669320237,29.1241640809481,28.9912669320237,29.0503323315457,379455.657312045,0.0,1.0
2024-03-22,29.45,29.53,29.435,29.45,304324,28.9912669320237,29.070020798053,28.9765005821432,28.9912669320237,309139.363278402,0.0,1.0
2024-03-25,29.39,29.44,29.35,29.42,302605,28.9322015325018,28.9814226987701,28.8928245994871,28.9617342322627,307393.163289326,0.0,1.0
2024-03-26,29.28,29.49,29.27,29.49,243018,28.8239149667115,29.0306438650383,28.8140707334579,29.0306438650383,246863.309450424,0.0,1.0
2024-03-27,29.5,29.52,29.3312,29.45,295731,29.040488098292,29.0601765647993,28.8743174409703,28.9912669320237,300410.394979315,0.0,1.0
2024-03-28,29.5,29.59,29.5,29.5,315068,29.040488098292,29.1290861975749,29.040488098292,29.040488098292,320053.367165914,0.0,1.0
2024-04-01,29.46,29.6,29.4185,29.52,404623,29.0011111652774,29.1389304308286,28.9602575972747,29.0601765647993,411025.409063356,0.0,1.0
2024-04-02,29.29,29.3,29.14,29.24,302412,28.8337591999652,28.8436034332188,28.6860957011603,28.7845380336969,307197.109422024,0.0,1.0
2024-04-03,29.34,29.4,29.24,29.24,385951,28.8829803662335,28.9420457657554,28.7845380336969,28.7845380336969,392057.959269273,0.0,1.0
2024-04-04,28.95,29.565,28.95,29.55,471610,28.4990552693408,29.1044756144408,28.4990552693408,29.0897092645603,479072.354187403,0.0,1.0
2024-04-05,29.26,29.375,29.01,29.01,338375,28.8042265002042,28.9174351826213,28.5581206688628,28.5581206688628,343729.157244678,0.0,1.0
2024-04-08,29.25,29.35,29.23,29.32,250136,28.7943822669506,28.8928245994871,28.7746938004432,28.8632918997262,254093.938608214,0.0,1.0
2024-04-09,29.24,29.35,28.99,29.32,274363,28.7845380336969,28.8928245994871,28.5384322023554,28.8632918997262,278704.285981888,0.0,1.0
2024-04-10,29.03,29.105,28.905,28.97,395119,28.5778091353701,28.6516408847725,28.4547562196993,28.5187437358481,401371.025877679,0.0,1.0
2024-04-11,29.21,29.305,28.9,29.09,327499,28.7550053339359,28.8485255498457,28.4498341030725,28.636874534892,332681.064701809,0.0,1.0
2024-04-12,28.83,29.11,28.74,29.0,366677,28.3809244702969,28.6565630013993,28.292326371014,28.5482764356091,372478.983940914,0.0,1.0
2024-04-15,28.51,29.0878,28.455,29.04,331089,28.0659090061798,28.6347088035762,28.0117657232847,28.5876533686237,336327.869798251,0.0,1.0
2024-04-16,28.46,28.635,28.41,28.52,310314,28.0166878399115,28.1889619218506,27.9674666736433,28.0757532394335,315224.143926782,0.0,1.0
2024-04-17,28.26,28.61,28.195,28.56,363777,27.8198031748384,28.1643513387164,27.7558156586896,28.1151301724481,369533.096815654,0.0,1.0
2024-04-18,28.22,28.5,28.18,28.34,343166,27.7804262418237,28.0560647729262,27.7410493088091,27.8985570408676,348595.965940235,0.0,1.0
2024-04-19,28.0,28.45,27.91,28.21,1603734,27.5638531102433,28.0068436066579,27.4752550109603,27.7705820085701,1629110.11825529,0.0,1.0
2024-04-22,28.22,28.395,28.015,28.15,1063020,27.7804262418237,27.9527003237628,27.5786194601238,27.7115166090481,1079840.32134241,0.0,1.0
2024-04-23,28.53,28.565,28.31,28.31,1368863,28.0855974726872,28.120052289075,27.8690243411067,27.8690243411067,1390522.71998055,0.0,1.0
2024-04-24,28.48,28.6203,28.35,28.6,479190,28.0363763064189,28.1744908989677,27.9084012741213,28.1545071054628,486772.293638941,0.0,1.0
2024-04-25,28.31,28.37,28.0,28.04,375050,27.8690243411067,27.9280897406286,27.5638531102433,27.6032300432579,380984.471147739,0.0,1.0
2024-04-26,28.61,28.715,28.47,28.5,607322,28.1643513387164,28.2677157878798,28.0265320731652,28.0560647729262,616931.745064358,0.0,1.0
2024-04-29,28.68,28.74,28.55,28.74,384537,28.233260971492,28.292326371014,28.1052859391945,28.292326371014,390621.585339924,0.0,1.0
2024-04-30,28.22,28.65,28.22,28.63,623828,27.7804262418237,28.2037282717311,27.7804262418237,28.1840398052237,633698.921922816,0.0,1.0
2024-05-01,28.12,28.57,28.1,28.2,513132,27.6819839092872,28.1249744057018,27.6622954427798,27.7607377753164,521251.362882233,0.0,1.0
2024-05-02,28.43,28.46,28.13,28.39,533359,27.9871551401506,28.0166878399115,27.6918281425408,27.9477782071359,541798.417669343,0.0,1.0
2024-05-03,28.75,28.78,28.59,28.75,523084,28.3021706042676,28.3317033040286,28.1446628722091,28.3021706042676,531360.834837607,0.0,1.0
2024-05-06,29.05,29.05,28.8669,28.89,428105,28.5974976018774,28.5974976018774,28.4172496910029,28.4399898698189,434878.968192782,0.0,1.0
2024-05-07,29.06,29.125,29.01,29.12,352604,28.607341835131,28.6713293512798,28.5581206688628,28.666407234653,358183.304798234,0.0,1.0
2024-05-08,29.02,29.07,28.92,28.97,303385,28.5679649021164,28.6171860683847,28.4695225695798,28.5187437358481,308185.505343706,0.0,1.0
2024-05-09,29.19,29.195,28.9805,29.02,340871,28.7353168674286,28.7402389840554,28.5290801807645,28.5679649021164,346264.651818694,0.0,1.0
2024-05-10,29.21,29.3286,29.15,29.23,305532,28.7550053339359,28.8717579403243,28.695939934414,28.7746938004432,310366.477639545,0.0,1.0
2024-05-13,29.23,29.34,29.17,29.34,296460,28.7746938004432,28.8829803662335,28.7156284009213,28.8829803662335,301150.930053217,0.0,1.0
2024-05-14,29.37,29.387,29.2138,29.22,337026,28.9125130659945,28.9292482625257,28.7587461425723,28.7648495671896,342358.811819858,0.0,1.0
2024-05-15,29.68,29.71,29.455,29.5,511665,29.2176842968579,29.2472169966188,28.9961890486505,29.040488098292,519761.150326111,0.0,1.0
2024-05-16,29.61,29.77,29.6,29.73,375782,29.1487746640823,29.3062823961408,29.1389304308286,29.2669054631262,381728.05369108,0.0,1.0
2024-05-17,29.64,29.66,29.5299,29.66,284201,29.1783073638432,29.1979958303505,29.0699223557205,29.1979958303505,288697.954098544,0.0,1.0
2024-05-20,29.65,29.755,29.625,29.67,354283,29.1881515970969,29.2915160462603,29.1635410139627,29.2078400636042,359888.871861444,0.0,1.0
2024-05-21,29.7,29.725,29.605,29.63,417422,29.2373727633652,29.2619833464993,29.1438525474554,29.1684631305896,424026.929517215,0.0,1.0
2024-05-22,29.64,29.7111,29.51,29.7,429365,29.1783073638432,29.2482998622767,29.0503323315457,29.2373727633652,436158.90535755,0.0,1.0
2024-05-23,29.46,29.83,29.39,29.82,298404,29.0011111652774,29.3653477956627,28.9322015325018,29.3555035624091,303125.690250286,0.0,1.0
2024-05-24,29.62,29.6852,29.516,29.53,288683,29.1586188973359,29.2228032981498,29.0562388714979,29.070020798053,293250.873441789,0.0,1.0
2024-05-28,29.65,29.69,29.515,29.68,380642,29.1881515970969,29.2275285301115,29.0552544481725,29.2176842968579,386664.954183756,0.0,1.0
2024-05-29,29.48,29.535,29.41,29.44,440212,29.0207996317847,29.0749429146798,28.9518899990091,28.9814226987701,447177.539029166,0.0,1.0
2024-05-30,29.26,29.3999,29.18,29.38,370147,28.8042265002042,28.9419473234229,28.7254726341749,28.9223572992481,376003.890259758,0.0,1.0
2024-05-31,29.5,29.53,29.02,29.33,510804,29.040488098292,29.070020798053,28.5679649021164,28.8731361329798,518886.526596854,0.0,1.0
2024-06-03,29.53,29.64,29.28,29.62,437796,29.070020798053,29.1783073638432,28.8239149667115,29.1586188973359,444723.310306881,0.0,1.0
2024-06-04,29.56,29.6,29.39,29.52,412923,29.099553497814,29.1389304308286,28.9322015325018,29.0601765647993,419456.741180477,0.0,1.0
2024-06-05,29.91,29.93,29.62,29.73,452363,29.444101661692,29.4637901281993,29.1586188973359,29.2669054631262,459520.806084002,0.0,1.0
2024-06-06,29.94,29.9899,29.85,29.95,607402,29.473634361453,29.5227570853887,29.3850362621701,29.4834785947066,617013.010916088,0.0,1.0
2024-06-07,29.88,30.055,29.825,29.93,579783,29.414568961931,29.58684304387,29.3604256790359,29.4637901281993,588956.991429009,0.0,1.0
2024-06-10,29.99,30.025,29.83,29.86,466274,29.5228555277213,29.5573103441091,29.3653477956627,29.3948804954237,473651.921876925,0.0,1.0
2024-06-11,30.08,30.09,29.805,29.95,614102,29.6114536270042,29.6212978602579,29.3407372125286,29.4834785947066,623819.025998584,0.0,1.0
2024-06-12,30.28,30.4496,30.25,30.37,833070,29.8083382920774,29.9752964880594,29.7788055923164,29.8969363913603,846251.788772288,0.0,1.0
2024-06-13,30.33,30.43,30.2,30.43,352206,29.8575594583456,29.9560017908822,29.7295844260481,29.9560017908822,357779.007185871,0.0,1.0
2024-06-14,30.39,30.43,30.25,30.25,275934,29.9166248578676,29.9560017908822,29.7788055923164,29.7788055923164,280300.144145261,0.0,1.0
2024-06-17,30.64,30.7099,30.3399,30.41,457576,30.1627306892091,30.2315418796521,29.8673052492668,29.9363133243749,464816.292147441,0.0,1.0
2024-06-18,30.65,30.7,30.595,30.62,343121,30.1725749224627,30.221796088731,30.1184316395676,30.1430422227017,348550.253898636,0.0,1.0
2024-06-20,30.64,30.7802,30.51,30.76,445156,30.1627306892091,30.3007468394253,30.0347556569115,30.280861488253,452199.768666159,0.0,1.0
2024-06-21,30.54,30.59,30.42,30.59,286110,30.1420577993764,30.1914062895522,30.0236214229545,30.1914062895522,289887.288325111,0.079,1.0
2024-06-24,30.37,30.6401,30.37,30.49,584750,29.9742729327787,30.2408534767083,29.9742729327787,30.0927093092006,592470.000517664,0.0,1.0
2024-06-25,30.52,30.565,30.392,30.45,348263,30.1223184033061,30.1667320444643,29.995986268456,30.0532305170599,352860.846156961,0.0,1.0
2024-06-26,30.64,30.645,30.47,30.52,465611,30.240754779728,30.2456896287455,30.0729699131303,30.1223184033061,471758.100745669,0.0,1.0
2024-06-27,30.64,30.7,30.57,30.64,1622988,30.240754779728,30.2999729679389,30.1716668934819,30.240754779728,1644415.05121875,0.0,1.0
2024-06-28,30.6,30.925,30.53,30.74,362388,30.2012759875873,30.52204117373,30.1321881013412,30.3394517600796,367172.327571775,0.0,1.0
2024-07-01,30.65,30.685,30.5,30.64,504322,30.2506244777631,30.2851684208862,30.1025790072357,30.240754779728,510980.172041163,0.0,1.0
2024-07-02,30.82,30.82,30.54,30.54,364791,30.4184093443608,30.4184093443608,30.1420577993764,30.1420577993764,369607.052516186,0.0,1.0
2024-07-03,30.95,30.98,30.8,30.81,319936,30.5467154188179,30.5763245129234,30.3986699482905,30.4085396463257,324159.866756083,0.0,1.0
2024-07-05,31.11,31.14,30.95,30.95,416731,30.7046305873805,30.7342396814859,30.5467154188179,30.5467154188179,422232.776033735,0.0,1.0
2024-07-08,31.17,31.23,31.105,31.23,1189070,30.7638487755914,30.8230669638024,30.6996957383629,30.8230669638024,1204768.36856014,0.0,1.0
2024-07-09,31.2,31.2899,31.19,31.19,495879,30.7934578696969,30.882186455033,30.7835881716617,30.7835881716617,502425.705663444,0.0,1.0
2024-07-10,31.5,31.52,31.26,31.32,446080,31.0895488107517,31.109288206822,30.8526760579078,30.9118942461188,451969.248107601,0.0,1.0
2024-07-11,31.25,31.55,31.185,31.55,759072,30.8428063598727,31.1388973009275,30.7786533226441,31.1388973009275,769093.438619828,0.0,1.0
2024-07-12,31.39,31.62,31.26,31.31,448844,30.9809821323649,31.2079851871736,30.8526760579078,30.9020245480836,454769.739054897,0.0,1.0
2024-07-15,31.54,31.7066,31.435,31.56,456786,31.1290276028923,31.2934567721581,31.0253957735231,31.1487669989626,462816.591118362,0.0,1.0
2024-07-16,31.71,31.715,31.55,31.64,705753,31.29681246949,31.3017473185076,31.1388973009275,31.2277245832439,715070.509235303,0.0,1.0
2024-07-17,31.22,31.4099,31.195,31.39,640192,30.8131972657672,31.0006228314549,30.7885230206793,30.9809821323649,648643.958223865,0.0,1.0
2024-07-18,31.02,31.38,30.91,31.37,1285405,30.615803305064,30.9711124343298,30.5072366266773,30.9612427362946,1302375.20481472,0.0,1.0
2024-07-19,30.78,31.08,30.745,30.98,1410102,30.3789305522202,30.675021493275,30.3443866090971,30.5763245129234,1428718.48254803,0.0,1.0
2024-07-22,31.07,31.118,30.885,30.97,488492,30.6651517952398,30.7125263458086,30.4825623815894,30.5664548148882,494941.180834331,0.0,1.0
2024-07-23,31.04,31.2001,31.02,31.06,418598,30.6355427011343,30.7935565666772,30.615803305064,30.6552820972047,424124.424586052,0.0,1.0
2024-07-24,30.34,30.79,30.31,30.77,459222,29.9446638386732,30.3888002502554,29.9150547445677,30.369060854185,465284.751736166,0.0,1.0
2024-07-25,30.17,30.665,30.09,30.34,495116,29.7768789720755,30.2654290248159,29.6979213877942,29.9446638386732,501652.632366488,0.0,1.0
2024-07-26,30.53,30.7,30.37,30.4,397198,30.1321881013412,30.2999729679389,29.9742729327787,30.0038820268841,402441.896991219,0.0,1.0
2024-07-29,30.55,30.69,30.43,30.65,525229,30.1519274974115,30.2901032699038,30.0334911209896,30.2506244777631,532163.190939535,0.0,1.0
2024-07-30,30.38,30.6609,30.16,30.57,442034,29.9841426308138,30.2613824486215,29.7670092740403,30.1716668934819,447869.831909065,0.0,1.0
2024-07-31,30.86,31.01,30.6905,30.74,341620,30.4578881365015,30.6059336070289,30.2905967548055,30.3394517600796,346130.143782547,0.0,1.0
2024-08-01,30.38,31.1,30.24,31.01,594114,29.9841426308138,30.6947608893453,29.8459668583216,30.6059336070289,601957.62614374,0.0,1.0
2024-08-02,29.88,30.055,29.6101,29.95,657582,29.4906577290559,29.6633774446712,29.2242745790869,29.559745615302,666263.544900225,0.0,1.0
2024-08-05,28.95,29.28,28.52,28.56,824875,28.5727758117861,28.8984758469463,28.1483787962742,28.1878575884148,835765.184569487,0.0,1.0
2024-08-06,29.15,29.605,28.9398,29.01,4626362,28.7701697724892,29.219241033089,28.5627087197902,28.631993999997,4687440.26769544,0.0,1.0
2024-08-07,29.04,29.745,28.985,29.56,761749,28.6616030941025,29.3574168055812,28.6073197549091,29.1748273919308,771805.78097363,0.0,1.0
2024-08-08,29.66,29.7402,29.21,29.31,877889,29.2735243722824,29.3526793505243,28.8293879607002,28.9280849410518,889479.087275676,0.0,1.0
2024-08-09,29.88,29.93,29.61,29.69,867807,29.4906577290559,29.5400062192317,29.2241758821066,29.3031334663878,879263.982452727,0.0,1.0
2024-08-12,29.88,30.0,29.73,29.91,835578,29.4906577290559,29.6090941054778,29.3426122585285,29.5202668231613,846609.487973576,0.0,1.0
2024-08-13,30.32,30.36,30.0,30.0,425242,29.9249244426029,29.9644032347435,29.6090941054778,29.6090941054778,430856.140162689,0.0,1.0
2024-08-14,30.45,30.53,30.2519,30.43,1298760,30.0532305170599,30.1321881013412,29.8577117989834,30.0334911209896,1315906.52051701,0.0,1.0
2024-08-15,31.01,31.02,30.7697,30.77,509420,30.6059336070289,30.615803305064,30.368764763244,30.369060854185,516145.476979407,0.0,1.0
2024-08-16,31.07,31.1,30.89,30.92,380742,30.6651517952398,30.6947608893453,30.4874972306069,30.5171063247124,385768.641192128,0.0,1.0
2024-08-19,31.38,31.38,31.045,31.09,377681,30.9711124343298,30.9711124343298,30.6404775501519,30.6848911913101,382667.229184287,0.0,1.0
2024-08-20,31.31,31.425,31.23,31.38,1200157,30.9020245480836,31.015526075488,30.8230669638024,30.9711124343298,1216001.74161826,0.0,1.0
2024-08-21,31.42,31.48,31.27,31.37,438261,31.0105912264704,31.0698094146813,30.862545755943,30.9612427362946,444047.019917695,0.0,1.0
2024-08-22,31.18,31.5554,31.105,31.5,1002429,30.7737184736266,31.1442269378664,30.6996957383629,31.0895488107517,1015663.29225981,0.0,1.0
2024-08-23,31.51,31.565,31.26,31.37,417250,31.0994185087868,31.1537018479802,30.8526760579078,30.9612427362946,422758.627988022,0.0,1.0
2024-08-26,31.42,31.6168,31.36,31.54,597911,31.0105912264704,31.2048268838023,30.9513730382594,31.1290276028923,605804.754988486,0.0,1.0
2024-08-27,31.49,31.525,31.31,31.35,277135,31.0796791127165,31.1142230558396,30.9020245480836,30.9415033402243,280793.798364195,0.0,1.0
2024-08-28,31.28,31.49,31.1,31.46,359662,30.8724154539782,31.0796791127165,30.6947608893453,31.050070018611,364410.338308994,0.0,1.0
2024-08-29,31.29,31.59,31.235,31.43,1209030,30.8822851520133,31.1783760930681,30.8280018128199,31.0204609245055,1224991.88495233,0.0,1.0
2024-08-30,31.56,31.595,31.22,31.44,368151,31.1487669989626,31.1833109420857,30.8131972657672,31.0303306225407,373011.411989019,0.0,1.0
2024-09-03,30.89,31.39,30.76,31.37,297934,30.4874972306069,30.9809821323649,30.3591911561499,30.9612427362946,301867.391422369,0.0,1.0
2024-09-04,30.78,30.9801,30.71,30.75,634292,30.3789305522202,30.5764232099037,30.3098426659741,30.3493214581147,642666.065101925,0.0,1.0
2024-09-05,30.71,30.93,30.575,30.79,347450,30.3098426659741,30.5269760227476,30.1766017424994,30.3888002502554,352037.112748803,0.0,1.0
2024-09-06,30.16,30.8,30.13,30.71,506282,29.7670092740403,30.3986699482905,29.7374001799348,30.3098426659741,512966.048400316,0.0,1.0
2024-09-09,30.47,30.5699,30.29,30.36,3682199,30.0729699131303,30.1715681965015,29.8953153484974,29.9644032347435,3730812.21622256,0.0,1.0
2024-09-10,30.57,30.6,30.275,30.55,537058,30.1716668934819,30.2012759875873,29.8805108014447,30.1519274974115,544148.36004791,0.0,1.0
2024-09-11,30.93,30.965,30.11,30.57,492253,30.5269760227476,30.5615199658706,29.7176607838645,30.1716668934819,498751.834399011,0.0,1.0
2024-09-12,31.2,31.21,30.8389,31.03,428205,30.7934578696969,30.803327567732,30.4370630736473,30.6256730030992,433858.258352572,0.0,1.0
2024-09-13,31.31,31.39,31.1907,31.22,931935,30.9020245480836,30.9809821323649,30.7842790505242,30.8131972657672,944238.614677094,0.0,1.0
2024-09-16,31.39,31.4,31.21,31.26,455514,30.9809821323649,30.9908518304001,30.803327567732,30.8526760579078,461527.797889361,0.0,1.0
2024-09-17,31.41,31.5877,31.27,31.54,524185,31.0007215284352,31.17610606252,30.862545755943,31.1290276028923,531105.407817618,0.0,1.0
2024-09-18,31.32,31.7,31.31,31.45,589658,30.9118942461188,31.2869427714548,30.9020245480836,31.0402003205759,597442.797033339,0.0,1.0
2024-09-19,31.85,31.965,31.7004,31.82,715131,31.4349882419822,31.5484897693866,31.2873375593763,31.4053791478768,724572.319692516,0.0,1.0
2024-09-20,31.74,31.815,31.575,31.74,357176,31.4034052082697,31.4776098519566,31.2401549921587,31.4034052082697,361004.36130457,0.078,1.0
2024-09-23,31.81,31.84,31.745,31.82,536552,31.4726628757108,31.5023447331855,31.4083521845155,31.4825568282024,542302.988069437,0.0,1.0
2024-09-24,31.95,31.95,31.71,31.88,879198,31.6111782105929,31.6111782105929,31.373723350795,31.5419205431518,888621.610775233,0.0,1.0
2024-09-25,31.86,31.97,31.81,31.94,530355,31.5221326381687,31.630966115576,31.4726628757108,31.6012842581013,536039.566039389,0.0,1.0
2024-09-26,31.96,32.08,31.84,32.08,337222,31.6210721630844,31.7397995929834,31.5023447331855,31.7397995929834,340836.486012077,0.0,1.0
2024-09-27,31.9,32.04,31.87,32.02,464841,31.561708448135,31.7002237830171,31.5320265906602,31.6804358780339,469823.359669119,0.0,1.0
2024-09-30,32.09,32.1,31.76,31.89,679571,31.749693545475,31.7595874979665,31.4231931132529,31.5518144956434,686854.925348028,0.0,1.0
2024-10-01,31.78,32.07,31.63,32.07,718091,31.442981018236,31.7299056404918,31.2945717308624,31.7299056404918,725787.798770242,0.0,1.0
2024-10-02,31.8,31.87,31.615,31.73,1266173,31.4627689232192,31.5320265906602,31.279730802125,31.3935112557781,1279744.3701875,0.0,1.0
2024-10-03,31.8,31.87,31.65,31.78,535567,31.4627689232192,31.5320265906602,31.3143596358455,31.442981018236,541307.430428708,0.0,1.0
2024-10-04,32.13,32.13,31.82,32.01,637570,31.7892693554413,31.7892693554413,31.4825568282024,31.6705419255423,644403.741116296,0.0,1.0
2024-10-07,31.8,32.05,31.75,31.98,718942,31.4627689232192,31.7101177355086,31.4132991607613,31.6408600680676,726647.920143094,0.0,1.0
2024-10-08,32.11,32.145,31.91,31.94,374288,31.7694814504581,31.8041102841787,31.5716024006266,31.6012842581013,378299.774855995,0.0,1.0
2024-10-09,32.36,32.385,32.0941,32.14,611057,32.0168302627476,32.0415651439765,31.7537500659965,31.7991633079329,617606.563726807,0.0,1.0
2024-10-10,32.31,32.39,32.205,32.24,410544,31.9673605002897,32.0465121202223,31.8634739991281,31.8981028328486,414944.381782155,0.0,1.0
2024-10-11,32.51,32.5479,32.33,32.33,327180,32.1652395501213,32.2027376300643,31.9871484052728,31.9871484052728,330686.851668726,0.0,1.0
2024-10-14,32.76,32.835,32.59,32.61,338056,32.4125883624107,32.4867930060976,32.2443911700539,32.264179075037,341679.425171841,0.0,1.0
2024-10-15,32.55,32.825,32.48,32.78,450981,32.2048153600876,32.476899053606,32.1355576926465,32.4323762673939,455814.802409725,0.0,1.0
2024-10-16,32.7,32.71,32.4999,32.58,427645,32.3532246474612,32.3631185999528,32.1552466581048,32.2344972175623,432228.677430994,0.0,1.0
2024-10-17,32.64,32.88,32.64,32.88,367852,32.2938609325118,32.5313157923097,32.2938609325118,32.5313157923097,371794.791124287,0.0,1.0
2024-10-18,32.78,32.825,32.68,32.76,329103,32.4323762673939,32.476899053606,32.3334367424781,32.4125883624107,332630.463184586,0.0,1.0
2024-10-21,32.73,32.7799,32.56,32.74,420906,32.382906504936,32.432277327869,32.2147093125792,32.3928004574276,425417.44601894,0.0,1.0
2024-10-22,32.71,32.7699,32.55,32.58,362899,32.3631185999528,32.4223833753774,32.2048153600876,32.2344972175623,366788.702804967,0.0,1.0
2024-10-23,32.37,32.62,32.19,32.6,383403,32.0267242152392,32.2740730275286,31.8486330703907,32.2542851225455,387512.4732268,0.0,1.0
2024-10-24,32.43,32.5,32.305,32.45,347101,32.0860879301886,32.1553455976297,31.9624135240439,32.1058758351718,350821.373253459,0.0,1.0
2024-10-25,32.43,32.7199,32.39,32.58,368828,32.0860879301886,32.3729136129195,32.0465121202223,32.2344972175623,372781.252299264,0.0,1.0
2024-10-28,32.51,32.6399,32.51,32.63,310588,32.1652395501213,32.2937619929869,32.1652395501213,32.2839669800202,313917.011694132,0.0,1.0
2024-10-29,32.62,32.705,32.43,32.46,319052,32.2740730275286,32.358171623707,32.0860879301886,32.1157697876634,322471.732375483,0.0,1.0
2024-10-30,32.55,32.75,32.53,32.61,316933,32.2048153600876,32.4026944099191,32.1850274551044,32.264179075037,320330.020049894,0.0,1.0
2024-10-31,31.99,32.39,31.99,32.39,799987,31.6507540205592,32.0465121202223,31.6507540205592,32.0465121202223,808561.594247537,0.0,1.0
2024-11-01,32.13,32.36,32.1099,32.16,367734,31.7892693554413,32.0168302627476,31.7693825109332,31.818951212916,371675.526351083,0.0,1.0
2024-11-04,32.07,32.22,31.98,32.13,360907,31.7299056404918,31.8783149278655,31.6408600680676,31.7892693554413,364775.351718336,0.0,1.0
2024-11-05,32.44,32.45,32.09,32.09,284466,32.0959818826802,32.1058758351718,31.749693545475,31.749693545475,287515.025205685,0.0,1.0
2024-11-06,33.26,33.34,32.9465,33.16,651368,32.9072859869896,32.9864376069223,32.5971105763787,32.8083464620738,658349.633833838,0.0,1.0
2024-11-07,33.52,33.5699,33.41,33.41,545207,33.1645287517707,33.2138995747036,33.0556952743633,33.0556952743633,551050.755968431,0.0,1.0
2024-11-08,33.67,33.725,33.5201,33.56,2464408,33.3129380391443,33.367354777848,33.1646276912956,33.204104561737,2490822.55256197,0.0,1.0
2024-11-11,33.68,33.785,33.62,33.78,754487,33.3228319916359,33.4267184927975,33.2634682766865,33.4217715165517,762573.90627478,0.0,1.0
2024-11-12,33.64,33.75,33.51,33.71,516056,33.2832561816696,33.392089659077,33.1546347992791,33.3525138491107,521587.30339494,0.0,1.0
2024-11-13,33.57,33.72,33.49,33.64,507890,33.2139985142286,33.3624078016022,33.1348468942959,33.2832561816696,513333.77680185,0.0,1.0
2024-11-14,33.38,33.655,33.32,33.65,575431,33.0260134168886,33.298097110407,32.9666497019391,33.2931501341612,581598.709403346,0.0,1.0
2024-11-15,32.86,33.16,32.7641,33.13,720414,32.5115278873265,32.8083464620738,32.4166448829323,32.7786646045991,728135.697652894,0.0,1.0
2024-11-18,32.95,33.0372,32.84,32.86,1219189,32.6005734597507,32.6868487254773,32.4917399823433,32.5115278873265,1232256.77608394,0.0,1.0
2024-11-19,33.08,33.1397,32.76,32.8,663298,32.7291948421412,32.7882617385159,32.4125883624107,32.452164172377,670407.504548454,0.0,1.0
2024-11-20,33.07,33.11,32.76,33.11,629828,32.7193008896496,32.758876699616,32.4125883624107,32.758876699616,636578.75913201,0.0,1.0
2024-11-21,33.28,33.37,32.91,33.26,954511,32.9270738919728,33.016119464397,32.5609976497844,32.9072859869896,964741.846913527,0.0,1.0
2024-11-22,33.43,33.465,33.3,33.3,667287,33.0754831793465,33.110112013067,32.9468617969559,32.9468617969559,674439.2603138,0.0,1.0
2024-11-25,33.51,33.72,33.38,33.66,588249,33.1546347992791,33.3624078016022,33.0260134168886,33.3030440866528,594554.098072243,0.0,1.0
2024-11-26,33.68,33.715,33.52,33.57,616282,33.3228319916359,33.3574608253565,33.1645287517707,33.2139985142286,622887.567455548,0.0,1.0
2024-11-27,33.58,33.69,33.49,33.68,494158,33.2238924667201,33.3327259441275,33.1348468942959,33.3228319916359,499454.591499831,0.0,1.0
2024-11-29,33.78,33.845,33.62,33.65,328730,33.4217715165517,33.486082207747,33.2634682766865,33.2931501341612,332253.465215051,0.0,1.0
2024-12-02,33.91,33.94,33.8256,33.83,614668,33.5503928989422,33.580074756417,33.4668879399133,33.4712412790096,621256.267930536,0.0,1.0
2024-12-03,33.94,33.955,33.8401,33.92,482798,33.580074756417,33.5949156851543,33.4812341710261,33.5602868514338,487972.830282895,0.0,1.0
2024-12-04,34.21,34.23,34.0352,34.08,599450,33.8472114736896,33.8669993786727,33.6742651841368,33.7185900912991,605875.155060878,0.0,1.0
2024-12-05,34.18,34.275,34.1501,34.24,570095,33.8175296162148,33.9115221648848,33.787946698265,33.8768933311643,576205.515930322,0.0,1.0
2024-12-06,34.25,34.2888,34.18,34.18,444981,33.8867872836559,33.9251758193232,33.8175296162148,33.8175296162148,449750.491907823,0.0,1.0
2024-12-09,33.98,34.23,33.96,34.23,630065,33.6196505663833,33.8669993786727,33.5998626614001,33.8669993786727,636818.299396833,0.0,1.0
2024-12-10,33.89,34.09,33.86,34.09,463859,33.5306049939591,33.7284840437906,33.5009231364843,33.7284840437906,468830.834183641,0.0,1.0
2024-12-11,34.17,34.2171,34.07,34.09,874565,33.8076356637233,33.8542361799586,33.7086961388075,33.7284840437906,883938.952349347,0.0,1.0
2024-12-12,33.95,34.1,33.95,34.08,512283,33.5899687089085,33.7383779962822,33.5899687089085,33.7185900912991,517773.862807661,0.0,1.0
2024-12-13,33.93,34.1,33.845,34.1,579259,33.5701808039254,33.7383779962822,33.486082207747,33.7383779962822,585467.73950356,0.0,1.0
2024-12-16,34.09,34.15,33.98,33.99,559848,33.7284840437906,33.7878477587401,33.6196505663833,33.6295445188749,565848.68431149,0.0,1.0
2024-12-17,33.98,34.02,33.88,33.97,639906,33.6196505663833,33.6592263763496,33.5207110414675,33.6097566138917,646764.77933837,0.0,1.0
2024-12-18,32.98,34.1099,32.95,34.0,1061068,32.6302553172254,33.7481730092489,32.6005734597507,33.6394384713664,1072440.96927206,0.0,1.0
2024-12-19,32.95,33.32,32.94,33.26,814795,32.6005734597507,32.9666497019391,32.5906795072591,32.9072859869896,823528.312566233,0.0,1.0
2024-12-20,33.26,33.49,32.64,32.72,908039,32.9992997451613,33.2274969472475,32.3841594612768,32.4635324011328,915212.667336325,0.093,1.0
2024-12-23,33.45,33.48,33.0561,33.26,1058700,33.1878104773195,33.2175753297655,32.7969979647032,32.9992997451613,1067063.91565667,0.0,1.0
2024-12-24,33.79,33.79,33.4722,33.56,473779,33.5251454717078,33.5251454717078,33.2098364681295,33.2969482696216,477521.937183245,0.0,1.0
2024-12-26,33.79,33.86,33.63,33.7,517158,33.5251454717078,33.5945967940818,33.3663995919956,33.4358509143697,521243.638890311,0.0,1.0
2024-12-27,33.42,33.62,33.2,33.62,537555,33.1580456248735,33.3564779745136,32.9397700402693,33.3564779745136,541801.778767187,0.0,1.0
2024-12-30,33.07,33.27,32.8539,33.1,575552,32.8107890130031,33.0092213626433,32.5963828592169,32.8405538654492,580098.961730451,0.0,1.0
2024-12-31,32.93,33.22,32.8571,33.22,906750,32.671886368255,32.9596132752333,32.5995577768112,32.9596132752333,913913.484010283,0.0,1.0
2025-01-02,32.87,33.2491,32.66,33.1,795788,32.612356663363,32.9884851821059,32.4040026962408,32.8405538654492,802074.864751667,0.0,1.0
2025-01-03,33.27,33.3,32.97,33.02,1683246,33.0092213626433,33.0389862150893,32.7115728381831,32.7611809255931,1696543.93857885,0.0,1.0
2025-01-06,33.46,33.7282,33.39,33.53,813414,33.1977320948015,33.463829875669,33.1282807724274,33.2671834171756,819840.113242613,0.0,1.0
2025-01-07,33.13,33.645,33.02,33.61,579674,32.8703187178952,33.3812820182187,32.7611809255931,33.3465563570316,584253.526253296,0.0,1.0
2025-01-08,33.14,33.22,32.93,33.13,814553,32.8802403353772,32.9596132752333,32.671886368255,32.8703187178952,820988.111542352,0.0,1.0
2025-01-10,32.69,32.99,32.5599,32.99,926947,32.4337675486868,32.7314160731471,32.3046873052459,32.7314160731471,934270.043852087,0.0,1.0
2025-01-13,32.67,32.71,32.3419,32.35,1144370,32.4139243137228,32.4536107836508,32.0883960441381,32.0964325542985,1153410.72368001,0.0,1.0
2025-01-14,32.74,32.87,32.52,32.82,687078,32.4833756360969,32.612356663363,32.2651000514927,32.5627485759529,692506.036687969,0.0,1.0
2025-01-15,33.3,33.39,33.11,33.16,589078,33.0389862150893,33.1282807724274,32.8504754829312,32.9000835703412,593731.81950241,0.0,1.0
2025-01-16,33.25,33.4599,33.25,33.41,1372037,32.9893781276793,33.1976328786267,32.9893781276793,33.1481240073914,1382876.33290435,0.0,1.0
2025-01-17,33.58,33.6768,33.49,33.59,362977,33.3167915045856,33.4128327618114,33.2274969472475,33.3267131220676,365844.581952688,0.0,1.0
2025-01-21,33.84,33.865,33.64,33.74,673017,33.5747535591178,33.5995576028228,33.3763212094777,33.4755373842977,678333.952322193,0.0,1.0
2025-01-22,34.01,34.1,33.995,34.06,485694,33.743421056312,33.8327156136501,33.728538630089,33.793029143722,489531.067772693,0.0,1.0
2025-01-23,34.2,34.2,33.9499,34.01,583815,33.9319317884701,33.9319317884701,33.6837921352451,33.743421056312,588427.240879475,0.0,1.0
2025-01-24,34.09,34.26,34.04,34.24,553277,33.8227939961681,33.9914614933622,33.773185908758,33.9716182583982,557647.985324242,0.0,1.0
2025-01-27,33.68,33.715,33.28,33.41,795273,33.4160076794057,33.4507333405927,33.0191429801253,33.1481240073914,801555.796161355,0.0,1.0
2025-01-28,33.99,34.0358,33.575,33.76,481198,33.723577821348,33.7690188294156,33.3118306958446,33.4953806192618,484999.548584262,0.0,1.0
2025-01-29,33.83,33.97,33.68,33.97,663865,33.5648319416358,33.7037345863839,33.4160076794057,33.7037345863839,669109.649917272,0.0,1.0
2025-01-30,33.95,34.015,33.68,33.9,605902,33.6838913514199,33.748381865053,33.4160076794057,33.6342832640099,610688.732052714,0.0,1.0
2025-01-31,33.78,34.25,33.745,34.15,819505,33.5152238542258,33.9815398758802,33.4804981930387,33.8823237010601,825979.233210748,0.0,1.0
2025-02-03,33.54,33.7102,33.1697,33.18,916957,33.2771050346576,33.4459709642014,32.9097075392988,32.9199268053052,924201.12110021,0.0,1.0
2025-02-04,33.76,33.79,33.5,33.52,717300,33.4953806192618,33.5251454717078,33.2374185647295,33.2572617996935,722966.795787786,0.0,1.0
2025-02-05,33.84,33.865,33.58,33.73,2256877,33.5747535591178,33.5995576028228,33.3167915045856,33.4656157668157,2274706.72407243,0.0,1.0
2025-02-06,33.96,33.96,33.75,33.93,693750,33.6938129689019,33.6938129689019,33.4854590017797,33.6640481164559,699230.746657992,0.0,1.0
2025-02-07,33.6,34.0463,33.58,34.0,663756,33.3366347395496,33.7794365277717,33.3167915045856,33.73349943883,668999.788798157,0.0,1.0
2025-02-10,33.79,33.855,33.71,33.81,646578,33.5251454717078,33.5896359853408,33.4457725318517,33.5449887066718,651686.079585773,0.0,1.0
2025-02-11,33.84,33.885,33.69,33.73,476699,33.5747535591178,33.6194008377869,33.4259292968877,33.4656157668157,480465.005695305,0.0,1.0
2025-02-12,33.74,33.795,33.4565,33.52,567161,33.4755373842977,33.5301062804488,33.1942595286828,33.2572617996935,571641.671358981,0.0,1.0
2025-02-13,34.07,34.1,33.76,33.8,548285,33.802950761204,33.8327156136501,33.4953806192618,33.5350670891898,552616.547648832,0.0,1.0
2025-02-14,34.09,34.135,34.03,34.09,510492,33.8227939961681,33.8674412748371,33.763264291276,33.8227939961681,514524.976321341,0.0,1.0
2025-02-18,34.11,34.166,33.96,34.15,569805,33.8426372311321,33.8981982890313,33.6938129689019,33.8823237010601,574306.55942264,0.0,1.0
2025-02-19,34.2,34.225,34.03,34.07,544447,33.9319317884701,33.9567358321752,33.763264291276,33.802950761204,548748.226775789,0.0,1.0
2025-02-20,34.03,34.14,33.86,34.14,638278,33.763264291276,33.8724020835781,33.5945967940818,33.8724020835781,643320.508130262,0.0,1.0
2025-02-21,33.43,34.0387,33.405,34.03,708234,33.1679672423555,33.7718960984853,33.1431631986504,33.763264291276,713829.172797946,0.0,1.0
2025-02-24,33.27,33.605,33.25,33.52,1104310,33.0092213626433,33.3415955482906,32.9893781276793,33.2572617996935,1113034.24265497,0.0,1.0
2025-02-25,33.14,33.36,32.9,33.26,960198,32.8802403353772,33.0985159199814,32.642121515809,32.9992997451613,967783.732583077,0.0,1.0
2025-02-26,33.19,33.48,33.05,33.25,1476098,32.9298484227873,33.2175753297655,32.7909457780391,32.9893781276793,1487759.43305278,0.0,1.0
2025-02-27,32.67,33.3916,32.645,33.34,3155707,32.4139243137228,33.1298682312245,32.3891202700178,33.0786726850174,3180637.63869384,0.0,1.0
2025-02-28,33.15,33.21,32.54,32.66,2644895,32.8901619528592,32.9496916577513,32.2849432864567,32.4040026962408,2665790.13431638,0.0,1.0
2025-03-03,32.54,33.34,32.35,33.26,982956,32.2849432864567,33.0786726850174,32.0964325542985,32.9992997451613,990721.524773985,0.0,1.0
2025-03-04,32.14,32.65,31.88,32.3,4399704,31.8880785871763,32.3940810787588,31.6301165326441,32.0468244668885,4434462.43314472,0.0,1.0
2025-03-05,32.51,32.62,31.97,32.16,2016350,32.2551784340107,32.3643162263127,31.7194110899822,31.9079218221403,2032279.51859292,0.0,1.0
2025-03-06,31.92,32.39,31.81,32.09,1376802,31.6698030025721,32.1361190242265,31.56066521027,31.8384704997663,1387678.97723995,0.0,1.0
2025-03-07,32.17,32.25,31.5918,31.85,2529927,31.9178434396224,31.9972163794784,31.3441755168126,31.6003516801981,2549913.86695526,0.0,1.0
2025-03-10,31.32,31.81,31.06,31.71,1311341,31.0745059536516,31.56066521027,30.8165438991194,31.4614490354499,1321700.82386052,0.0,1.0
2025-03-11,31.1,31.46,30.87,31.25,5656760,30.8562303690474,31.2134085983997,30.6280331669612,31.0050546312775,5701449.39598567,0.0,1.0
2025-03-12,31.24,31.5166,30.98,31.43,2257562,30.9951330137955,31.2695649533479,30.7371709592633,31.1836437459537,2275397.13569255,0.0,1.0
2025-03-13,30.81,31.27,30.73,31.27,1636477,30.5685034620692,31.0248978662416,30.4891305222131,31.0248978662416,1649405.4552773,0.0,1.0
2025-03-14,31.47,31.535,31.08,31.08,1097240,31.2233302158817,31.2878207295148,30.8363871340834,30.8363871340834,1105908.38841516,0.0,1.0
2025-03-17,31.65,31.825,31.41,31.41,1206093,31.4019193305579,31.575547636493,31.1638005109897,31.1638005109897,1215621.34620393,0.0,1.0
2025-03-18,31.3,31.54,31.2135,31.51,579615,31.0546627186876,31.2927815382558,30.9688407274682,31.2630166858098,584194.06014295,0.0,1.0
2025-03-19,31.63,31.87,31.3402,31.43,908742,31.3820760955939,31.6201949151621,31.0945476209653,31.1836437459537,915921.221159605,0.0,1.0
2025-03-20,31.61,31.89,31.435,31.45,730111,31.3622328606299,31.6400381501261,31.1886045546947,31.2034869809177,735879.004934359,0.0,1.0
2025-03-21,31.51,31.54,31.2,31.21,694945,31.3552877283925,31.3851404301332,31.0468098104045,31.0567607109847,698373.975696974,0.093,1.0
2025-03-24,32.05,32.125,31.85,31.87,993693,31.8926363597264,31.9672681140783,31.6936183481212,31.7135201492817,998596.048654575,0.0,1.0
2025-03-25,32.18,32.225,32.08,32.16,512569,32.0219980672697,32.0667771198809,31.9224890614671,32.0020962661092,515098.101790822,0.0,1.0
2025-03-26,31.79,32.21,31.6949,32.13,589284,31.6339129446397,32.0518507690105,31.5392798801214,31.9722435643684,592191.626523848,0.0,1.0
2025-03-27,31.65,31.896299,31.56,31.66,953570,31.4946003365161,31.7396900227178,31.4050422312937,31.5045512370963,958275.075013653,0.0,1.0
2025-03-28,31.05,31.61,30.985,31.54,742294,30.8975463017006,31.454796734195,30.8328654479289,31.3851404301332,745956.603639151,0.0,1.0
2025-03-31,31.19,31.295,30.52,30.66,4125804,31.0368589098242,31.1413433659169,30.3701485709469,30.5094611790705,4146161.4119484,0.0,1.0
2025-04-01,31.33,31.42,30.94,31.09,1080995,31.1761715179478,31.2657296231701,30.7880863953178,30.9373499040216,1086328.81142904,0.0,1.0
2025-04-02,31.55,31.7,30.98,30.98,871539,31.3950913307135,31.5443548394173,30.8278899976388,30.8278899976388,875839.32024112,0.0,1.0
2025-04-03,29.97,30.5248,29.93,30.35,1260752,29.8228490390327,30.3749250032254,29.7830454367117,30.2009832610825,1266972.76274801,0.0,1.0
2025-04-04,28.23,29.3065,28.2,29.13,4671350,28.0913923380679,29.1626067855326,28.0615396363271,28.9869733902911,4694399.22781236,0.0,1.0
2025-04-07,28.17,29.209,26.9,27.11,3918898,28.0316869345863,29.0655855048751,26.7679225608936,26.976891473079,3938234.50289005,0.0,1.0
2025-04-08,27.76,29.3499,27.37,29.19,4379050,27.6237000107958,29.205793694051,27.2356148881657,29.0466787937726,4400656.97037296,0.0,1.0
2025-04-09,30.35,30.54,27.55,27.57,8454541,30.2009832610825,30.3900503721074,27.4147310986103,27.4346328997709,8496257.1295039,0.0,1.0
2025-04-10,29.33,29.78,28.5,29.75,1156376,29.1859914018962,29.6337819280078,28.3600666537348,29.6039292262671,1162081.75398135,0.0,1.0
2025-04-11,29.91,29.99,29.09,29.27,3315133,29.7631436355512,29.8427508401933,28.9471697879701,29.1262859984147,3331490.4246728,0.0,1.0
2025-04-14,30.07,30.4679,29.82,30.38,3259035,29.9223580448353,30.3183043789238,29.6735855303289,30.2308359628233,3275115.62769081,0.0,1.0
2025-04-15,30.07,30.35,30.0,30.1,1197645,29.9223580448353,30.2009832610825,29.8527017407735,29.9522107465761,1203554.38217931,0.0,1.0
2025-04-16,29.38,29.87,29.06,29.67,1387180,29.2357459047975,29.7233400332302,28.9173170862293,29.524322021625,1394024.57979744,0.0,1.0
2025-04-17,29.37,29.62,29.222,29.4,600238,29.2257950042173,29.4745675187237,29.0785216756295,29.255647705958,603199.675405105,0.0,1.0
2025-04-21,28.69,29.1,28.37,29.1,2689599,28.5491337647597,28.9571206885503,28.2307049461915,28.9571206885503,2702869.93454246,0.0,1.0
2025-04-22,29.4,29.5,28.9531,29.01,2181590,29.255647705958,29.3551567117606,28.8109419590263,28.867562583328,2192354.33255979,0.0,1.0
2025-04-23,29.81,30.36,29.75,30.11,1267550,29.6636346297486,30.2109341616628,29.6039292262671,29.9621616471564,1273804.30522516,0.0,1.0
2025-04-24,30.5,30.52,29.85,29.91,1121173,30.3502467697864,30.3701485709469,29.7034382320697,29.7631436355512,1126705.05644922,0.0,1.0
2025-04-25,30.69,30.74,30.3397,30.51,1692510,30.5393138808113,30.5890683837126,30.1907338334849,30.3601976703667,1700861.12945181,0.0,1.0
2025-04-28,30.76,30.865,30.42,30.75,1068346,30.6089701848731,30.7134546409658,30.2706395651443,30.5990192842929,1073617.39913225,0.0,1.0
2025-04-29,30.96,31.02,30.59,30.59,858308,30.8079881964783,30.8676935999598,30.4398048750087,30.4398048750087,862543.036258292,0.0,1.0
2025-04-30,30.98,31.06,30.26,30.58,497412,30.8278899976388,30.9074972022808,30.1114251558602,30.4298539744285,499866.314599549,0.0,1.0
2025-05-01,31.15,31.4309,31.12,31.25,517078,30.9970553075032,31.2765761048026,30.9672026057624,31.0965643133057,519629.349956385,0.0,1.0
2025-05-02,31.57,31.65,31.34,31.49,1370673,31.414993131874,31.4946003365161,31.1861224185281,31.3353859272319,1377436.13147875,0.0,1.0
2025-05-05,31.38,31.5469,31.25,31.34,1321851,31.2259260208491,31.3920065515336,31.0965643133057,31.1861224185281,1328373.23550644,0.0,1.0
2025-05-06,31.13,31.37,31.0201,31.1,400765,30.9771535063427,31.2159751202688,30.8677931089656,30.9473008046019,402742.442020876,0.0,1.0
2025-05-07,31.27,31.4,30.97,31.23,567527,31.1164661144663,31.2458278220096,30.8179390970585,31.0766625121452,570327.273820772,0.0,1.0
2025-05-08,31.45,31.745,31.29,31.45,521701,31.2955823249109,31.5891338920285,31.1363679156268,31.2955823249109,524275.160617153,0.0,1.0
2025-05-09,31.43,31.59,31.34,31.55,524722,31.2756805237504,31.4348949330345,31.1861224185281,31.3950913307135,527311.066740055,0.0,1.0
2025-05-12,32.46,32.46,32.11,32.39,906543,32.3006232835169,32.3006232835169,31.9523417632079,32.2309669794551,911016.035873722,0.0,1.0
2025-05-13,32.68,32.795,32.4684,32.5,1384350,32.5195430962826,32.6339784529556,32.3089820400044,32.340426885838,1391180.61610071,0.0,1.0
2025-05-14,32.76,32.8298,32.67,32.71,582640,32.5991503009247,32.6686075869749,32.5095921957024,32.5493957980234,585514.843908633,0.0,1.0
2025-05-15,32.93,32.98,32.63,32.64,577551,32.7683156107891,32.8180701136903,32.4697885933813,32.4797394939616,580400.733925365,0.0,1.0
2025-05-16,33.13,33.14,32.88,33.0,483873,32.9673336223942,32.9772845229745,32.7185611078878,32.8379719148509,486260.510892837,0.0,1.0
2025-05-19,33.18,33.195,32.79,32.79,715534,33.0170881252955,33.0320144761659,32.6290030026655,32.6290030026655,719064.565291295,0.0,1.0
2025-05-20,33.07,33.11,32.8846,33.09,625537,32.9076282189127,32.9474318212337,32.7231385221547,32.9275300200732,628623.504932848,0.0,1.0
2025-05-21,32.59,33.105,32.52,32.82,1198965,32.4299849910603,32.9424563709436,32.3603286869985,32.6588557044062,1204880.89528167,0.0,1.0
2025-05-22,32.57,32.78,32.505,32.54,755302,32.4100831898998,32.6190521020852,32.3454023361281,32.380230488159,759028.787302414,0.0,1.0
2025-05-23,32.34,32.5,32.08,32.19,651361,32.1812124765539,32.340426885838,31.9224890614671,32.03194896785,654574.92489903,0.0,1.0
2025-05-27,32.99,33.005,32.615,32.7,755359,32.8280210142706,32.842947365141,32.4548622425109,32.5394448974431,759086.068550017,0.0,1.0
2025-05-28,32.83,33.1002,32.785,33.04,648189,32.6688066049865,32.9376799386651,32.6240275523753,32.8777755171719,651387.273716692,0.0,1.0
2025-05-29,32.95,33.15,32.72,33.15,833125,32.7882174119496,32.9872354235547,32.5593466986036,32.9872354235547,837235.779094089,0.0,1.0
2025-05-30,32.92,32.995,32.55,32.84,1373736,32.7583647102088,32.8329964645607,32.3901813887393,32.6787575055668,1380514.24483673,0.0,1.0
2025-06-02,33.07,33.075,32.67,32.84,685422,32.9076282189127,32.9126036692028,32.5095921957024,32.6787575055668,688803.987610777,0.0,1.0
2025-06-03,33.26,33.305,33.0235,33.03,843846,33.0966953299376,33.1414743825487,32.8613565312145,32.8678246165916,848009.678314095,0.0,1.0
2025-06-04,33.25,33.3802,33.24,33.3,741739,33.0867444293573,33.2163051549123,33.0767935287771,33.1364989322586,745398.865175659,0.0,1.0
2025-06-05,33.15,33.45,33.0535,33.37,914066,32.9872354235547,33.2857624409625,32.8912092329552,33.2061552363204,918576.155623008,0.0,1.0
2025-06-06,33.46,33.57,33.3501,33.43,622539,33.2957133415427,33.4051732479256,33.1863529441657,33.265860639802,625610.712295821,0.0,1.0
2025-06-09,33.47,33.5699,33.45,33.54,599565,33.305664242123,33.4050737389198,33.2857624409625,33.3753205461848,602523.354709735,0.0,1.0
2025-06-10,33.63,33.65,33.43,33.53,634819,33.4648786514071,33.4847804525676,33.265860639802,33.3653696456045,637951.303884448,0.0,1.0
2025-06-11,33.53,33.72,33.41,33.68,1028356,33.3653696456045,33.5544367566294,33.2459588386414,33.5146331543084,1033430.08173573,0.0,1.0
2025-06-12,33.64,33.64,33.41,33.42,905251,33.4748295519874,33.4748295519874,33.2459588386414,33.2559097392217,909717.660928076,0.0,1.0
2025-06-13,33.25,33.52,33.17,33.32,1269910,33.0867444293573,33.3554187450243,33.0071372247153,33.1564007334191,1276175.94986272,0.0,1.0
2025-06-16,33.56,33.6308,33.42,33.42,738571,33.3952223473453,33.4656747234535,33.2559097392217,33.2559097392217,742215.233729994,0.0,1.0
2025-06-17,33.29,33.505,33.25,33.43,2197371,33.1265480316783,33.3404923941539,33.0867444293573,33.265860639802,2208213.19867218,0.0,1.0
2025-06-18,33.26,33.49,33.215,33.31,883606,33.0966953299376,33.3255660432835,33.0519162773264,33.1464498328389,887965.860851867,0.0,1.0
2025-06-20,33.11,33.39,33.02,33.33,695957,33.037985016514,33.3173760103112,32.9481807685078,33.2575065116404,697474.021447795,0.091,1.0
2025-06-23,33.41,33.445,32.97,33.12,963779,33.3373325098681,33.3722563840928,32.8982895196155,33.0479632662925,965879.809983855,0.0,1.0
2025-06-24,33.83,33.8765,33.65,33.66,858839,33.7564190005639,33.8028178620338,33.5768105045514,33.5867887543299,860711.065635091,0.0,1.0
2025-06-25,33.83,33.925,33.76,33.91,618587,33.7564190005639,33.8512123734593,33.6865712521146,33.8362449987916,619935.373170075,0.0,1.0
2025-06-26,34.1,34.12,33.89,33.91,724562,34.0258317445826,34.0457882441395,33.8162884992347,33.8362449987916,726141.373573735,0.0,1.0
2025-06-27,34.3,34.3399,34.05,34.15,742348,34.225396740152,34.2652099567681,33.9759404956902,34.0757229934749,743966.142841765,0.0,1.0
2025-06-30,34.49,34.55,34.315,34.41,2031638,34.4149834859429,34.4748529846137,34.2403641148197,34.3351574877151,2036066.48972013,0.0,1.0
2025-07-01,34.44,34.52,34.33,34.38,747619,34.3650922370506,34.4449182352783,34.2553314894874,34.3052227383797,749248.632373519,0.0,1.0
2025-07-02,34.53,34.54,34.36,34.42,619775,34.4548964850568,34.4648747348353,34.2852662388228,34.3451357374936,621125.96272874,0.0,1.0
2025-07-03,34.82,34.855,34.62,34.62,451249,34.7442657286324,34.7791896028571,34.544700733063,34.544700733063,452232.61595802,0.0,1.0
2025-07-07,34.57,34.765,34.425,34.68,1031990,34.4948094841707,34.6893853548508,34.3501248623828,34.6045702317338,1034239.49381055,0.0,1.0
2025-07-08,34.49,34.62,34.47,34.62,694764,34.4149834859429,34.544700733063,34.395026986386,34.544700733063,696278.420990312,0.0,1.0
2025-07-09,34.7,34.7353,34.54,34.62,740366,34.6245267312908,34.6597499530088,34.4648747348353,34.544700733063,741979.82255113,0.0,1.0
2025-07-10,34.74,34.79,34.6,34.7,562773,34.6644397304047,34.714330979297,34.5247442335061,34.6245267312908,563999.711867599,0.0,1.0
2025-07-11,34.57,34.6553,34.5,34.58,1009711,34.4948094841707,34.579923954781,34.4249617357214,34.5047877339491,1011911.93086652,0.0,1.0
2025-07-14,34.66,34.71,34.52,34.53,859634,34.5846137321769,34.6345049810692,34.4449182352783,34.4548964850568,861507.798546824,0.0,1.0
2025-07-15,34.52,34.84,34.52,34.8,723350,34.4449182352783,34.7642222281894,34.4449182352783,34.7243092290755,724926.731700754,0.0,1.0
2025-07-16,34.6,34.64,34.3,34.58,949857,34.5247442335061,34.56465723262,34.225396740152,34.5047877339491,951927.463320775,0.0,1.0
2025-07-17,34.79,34.8165,34.6,34.61,657948,34.714330979297,34.7407733412099,34.5247442335061,34.5347224832845,659382.170828848,0.0,1.0
2025-07-18,34.78,34.88,34.7033,34.88,696900,34.7043527295185,34.8041352273032,34.6278195537177,34.8041352273032,698419.076964479,0.0,1.0
2025-07-21,34.86,35.015,34.8,34.8,630683,34.7841787277463,34.9388415993126,34.7243092290755,34.7243092290755,632057.739585576,0.0,1.0
2025-07-22,34.79,34.86,34.67,34.86,2215358,34.714330979297,34.7841787277463,34.5945919819554,34.7841787277463,2220186.9558127,0.0,1.0
2025-07-23,35.08,35.08,34.81,34.9,937942,35.0037002228726,35.0037002228726,34.734287478854,34.8240917268602,939986.491442412,0.0,1.0
2025-07-24,35.1,35.19,35.08,35.12,1056060,35.0236567224296,35.1134609704358,35.0037002228726,35.0436132219865,1058361.96071044,0.0,1.0
2025-07-25,35.24,35.27,35.12,35.12,587578,35.1633522193282,35.1932869686636,35.0436132219865,35.0436132219865,588858.780893433,0.0,1.0
2025-07-28,35.25,35.3087,35.152,35.27,962434,35.1733304691066,35.2319027953062,35.0755436212776,35.1932869686636,964531.878202369,0.0,1.0
2025-07-29,35.11,35.32,35.0671,35.31,1099452,35.033634972208,35.2431782175559,34.9908282806584,35.2331999677774,1101848.54499462,0.0,1.0
2025-07-30,35.1,35.27,34.95,35.17,907411,35.0236567224296,35.1932869686636,34.8739829757525,35.0935044708789,909388.941092572,0.0,1.0
2025-07-31,35.0,35.445,34.95,35.43,2363604,34.9238742246449,35.3679063397868,34.8739829757525,35.3529389651191,2368756.09698601,0.0,1.0
2025-08-01,34.44,34.68,34.305,34.68,904359,34.3650922370506,34.6045702317338,34.2303858650412,34.6045702317338,906330.288455327,0.0,1.0
2025-08-04,34.97,34.97,34.65,34.65,952612,34.8939394753095,34.8939394753095,34.5746354823984,34.5746354823984,954688.468568352,0.0,1.0
2025-08-05,34.83,35.055,34.76,35.0,1242051,34.7542439784109,34.9787545984265,34.6843962299616,34.9238742246449,1244758.37704521,0.0,1.0
2025-08-06,35.12,35.1602,34.8302,34.9,780204,35.0436132219865,35.083725786096,34.7544435434065,34.8240917268602,781904.659956943,0.0,1.0
2025-08-07,35.15,35.39,34.945,35.34,1200384,35.0735479713219,35.3130259660052,34.8689938508633,35.2631347171129,1203000.55285253,0.0,1.0
2025-08-08,35.46,35.49,35.26,35.26,691245,35.3828737144545,35.4128084637899,35.1833087188851,35.1833087188851,692751.75040366,0.0,1.0
2025-08-11,35.38,35.55,35.33,35.49,607993,35.3030477162267,35.4726779624607,35.2531564673344,35.4128084637899,609318.280758881,0.0,1.0
2025-08-12,35.79,35.79,35.445,35.51,541298,35.712155957144,35.712155957144,35.3679063397868,35.4327649633468,542477.901453176,0.0,1.0
2025-08-13,35.92,35.96,35.79,35.87,624059,35.8418732042641,35.881786203378,35.712155957144,35.7919819553718,625419.300834231,0.0,1.0
2025-08-14,35.95,35.99,35.8047,35.82,853407,35.8718079535995,35.9117209527134,35.7268239843184,35.7420907064794,855267.225161465,0.0,1.0
2025-08-15,35.85,36.0,35.8,36.0,790836,35.7720254558148,35.9216992024919,35.7221342069225,35.9216992024919,792559.83519914,0.0,1.0
2025-08-18,35.87,35.9054,35.78,35.78,837775,35.7919819553718,35.8273049595875,35.7021777073655,35.7021777073655,839601.151103336,0.0,1.0
2025-08-19,35.67,35.9199,35.6099,35.87,790827,35.5924169598024,35.8417734217663,35.5324476786338,35.7919819553718,792550.815581269,0.0,1.0
2025-08-20,35.58,35.65,35.27,35.65,1388277,35.5026127117961,35.5724604602454,35.1932869686636,35.5724604602454,1391303.11509688,0.0,1.0
2025-08-21,35.46,35.575,35.36,35.48,825476,35.3828737144545,35.4976235869069,35.2830912166698,35.4028302140114,827275.34219591,0.0,1.0
2025-08-22,36.0,36.06,35.58,35.61,953874,35.9216992024919,35.9815687011627,35.5026127117961,35.5325474611315,955953.219429493,0.0,1.0
2025-08-25,35.87,36.04,35.87,35.97,768591,35.7919819553718,35.9616122016058,35.7919819553718,35.8917644531565,770266.34636706,0.0,1.0
2025-08-26,36.04,36.04,35.81,35.87,705001,35.9616122016058,35.9616122016058,35.7321124567009,35.7919819553718,706537.735226049,0.0,1.0
2025-08-27,36.11,36.15,36.0,36.0,691210,36.031459950055,36.0713729491689,35.9216992024919,35.9216992024919,692716.674111949,0.0,1.0
2025-08-28,36.21,36.25,36.015,36.12,600825,36.1312424478397,36.1711554469536,35.9366665771596,36.0414381998335,602134.656216362,0.0,1.0
2025-08-29,36.02,36.18,35.9,36.18,915874,35.9416557020488,36.1013076985043,35.8219167047072,36.1013076985043,917870.388428418,0.0,1.0
2025-09-02,35.81,35.82,35.47,35.59,848222,35.7321124567009,35.7420907064794,35.392851964233,35.5125909615746,850070.923089345,0.0,1.0
2025-09-03,36.07,36.105,35.89,35.99,1023165,35.9915469509412,36.0264708251658,35.8119384549287,35.9117209527134,1025395.25740043,0.0,1.0
2025-09-04,36.36,36.36,36.045,36.11,739046,36.2809161945168,36.2809161945168,35.966601326495,36.031459950055,740656.945263724,0.0,1.0
2025-09-05,36.24,36.56,36.05,36.5,2717623,36.1611771971751,36.4804811900862,35.9715904513842,36.4206116914154,2723546.77456943,0.0,1.0
2025-09-08,36.38,36.425,36.2901,36.32,861167,36.3008726940737,36.3457748180768,36.2111682285653,36.2410031954029,863044.14012379,0.0,1.0
2025-09-09,36.45,36.46,36.2895,36.37,1002383,36.370720442523,36.3806986923015,36.2105695335786,36.2908944442953,1004567.9575619,0.0,1.0
2025-09-10,36.52,36.6146,36.4179,36.58,1155020,36.4405681909723,36.5349624338766,36.3386902607341,36.5004376896431,1157537.67007535,0.0,1.0
2025-09-11,36.78,36.825,36.58,36.61,960501,36.7000026852125,36.7449048092156,36.5004376896431,36.5303724389785,962594.66472013,0.0,1.0
2025-09-12,36.77,36.85,36.7398,36.79,772529,36.6900244354341,36.7698504336618,36.6598901211031,36.709980934991,774212.930274488,0.0,1.0
2025-09-15,37.0,37.0,36.88,36.89,725075,36.9195241803389,36.9195241803389,36.7997851829972,36.8097634327757,726655.491792249,0.0,1.0
2025-09-16,36.93,37.03,36.8765,37.03,1795751,36.8496764318896,36.9494589296743,36.7962927955748,36.9494589296743,1799665.31192142,0.0,1.0
2025-09-17,36.92,37.03,36.64,36.94,1462917,36.8396981821111,36.9494589296743,36.5603071883139,36.859654681668,1466105.8126211,0.0,1.0
2025-09-18,37.09,37.215,36.98,37.08,949924,37.0093284283451,37.134056550576,36.8995676807819,36.9993501785666,951994.609364909,0.0,1.0
2025-09-19,37.16,37.2,36.981,37.13,868059,37.16,37.2,36.981,37.13,868059,0.081,1.0
2025-09-22,37.33,37.36,37.08,37.08,728557,37.33,37.36,37.08,37.08,728557,0.0,1.0
2025-09-23,37.09,37.3562,37.0335,37.31,850018,37.09,37.3562,37.0335,37.31,850018,0.0,1.0
2025-09-24,37.0,37.18,36.89,37.18,725851,37.0,37.18,36.89,37.18,725851,0.0,1.0
2025-09-25,36.84,36.925,36.65,36.84,1083952,36.84,36.925,36.65,36.84,1083952,0.0,1.0
2025-09-26,37.09,37.09,36.825,36.95,861241,37.09,37.09,36.825,36.95,861241,0.0,1.0
2025-09-29,37.16,37.27,37.07,37.22,737597,37.16,37.27,37.07,37.22,737597,0.0,1.0
2025-09-30,37.27,37.295,37.05,37.14,909760,37.27,37.295,37.05,37.14,909760,0.0,1.0
2025-10-01,37.34,37.415,37.08,37.09,617365,37.34,37.415,37.08,37.09,617365,0.0,1.0
2025-10-02,37.39,37.48,37.24,37.48,733477,37.39,37.48,37.24,37.48,733477,0.0,1.0
2025-10-03,37.37,37.55,37.305,37.42,992698,37.37,37.55,37.305,37.42,992698,0.0,1.0
2025-10-06,37.49,37.525,37.3335,37.45,679649,37.49,37.525,37.3335,37.45,679649,0.0,1.0
2025-10-07,37.3,37.55,37.2235,37.52,684454,37.3,37.55,37.2235,37.52,684454,0.0,1.0
2025-10-08,37.48,37.5155,37.34,37.37,455647,37.48,37.5155,37.34,37.37,455647,0.0,1.0
2025-10-09,37.4,37.56,37.285,37.56,757756,37.4,37.56,37.285,37.56,757756,0.0,1.0
2025-10-10,36.38,37.5465,36.36,37.46,1435279,36.38,37.5465,36.36,37.46,1435279,0.0,1.0
2025-10-13,36.93,37.005,36.73,36.81,1137993,36.93,37.005,36.73,36.81,1137993,0.0,1.0
2025-10-14,36.85,37.055,36.37,36.6,1620617,36.85,37.055,36.37,36.6,1620617,0.0,1.0
2025-10-15,36.98,37.26,36.64,37.1,2087715,36.98,37.26,36.64,37.1,2087715,0.0,1.0
2025-10-16,36.74,37.2,36.5435,37.08,1889516,36.74,37.2,36.5435,37.08,1889516,0.0,1.0
2025-10-17,37.0,37.0735,36.65,36.68,1132192,37.0,37.0735,36.65,36.68,1132192,0.0,1.0
2025-10-20,37.43,37.48,37.11,37.15,758473,37.43,37.48,37.11,37.15,758473,0.0,1.0
2025-10-21,37.49,37.555,37.37,37.43,1067323,37.49,37.555,37.37,37.43,1067323,0.0,1.0
2025-10-22,37.22,37.5,36.96,37.5,1037765,37.22,37.5,36.96,37.5,1037765,0.0,1.0
2025-10-23,37.41,37.475,37.24,37.26,686854,37.41,37.475,37.24,37.26,686854,0.0,1.0
2025-10-24,37.73,37.82,37.66,37.68,681030,37.73,37.82,37.66,37.68,681030,0.0,1.0
2025-10-27,38.2,38.225,38.0144,38.05,744520,38.2,38.225,38.0144,38.05,744520,0.0,1.0
2025-10-28,38.29,38.4,38.15,38.26,855660,38.29,38.4,38.15,38.26,855660,0.0,1.0
2025-10-29,38.24,38.369,37.99,38.31,1451606,38.24,38.369,37.99,38.31,1451606,0.0,1.0
2025-10-30,37.84,38.15,37.835,38.01,974202,37.84,38.15,37.835,38.01,974202,0.0,1.0
2025-10-31,38.01,38.15,37.84,38.15,780844,38.01,38.15,37.84,38.15,780844,0.0,1.0
2025-11-03,38.08,38.21,37.9,38.2,894699,38.08,38.21,37.9,38.2,894699,0.0,1.0
2025-11-04,37.62,37.8823,37.6,37.64,897167,37.62,37.8823,37.6,37.64,897167,0.0,1.0
2025-11-05,37.77,37.9599,37.59,37.6,817951,37.77,37.9599,37.59,37.6,817951,0.0,1.0
2025-11-06,37.34,37.75,37.26,37.69,1208571,37.34,37.75,37.26,37.69,1208571,0.0,1.0
2025-11-07,37.36,37.36,36.83,37.21,1351173,37.36,37.36,36.83,37.21,1351173,0.0,1.0
2025-11-10,37.96,38.02,37.62,37.71,918606,37.96,38.02,37.62,37.71,918606,0.0,1.0
2025-11-11,38.11,38.1465,37.865,37.91,662241,38.11,38.1465,37.865,37.91,662241,0.0,1.0
2025-11-12,38.15,38.211,38.015,38.18,792635,38.15,38.211,38.015,38.18,792635,0.0,1.0
2025-11-13,37.53,38.03,37.44,38.01,1329705,37.53,38.03,37.44,38.01,1329705,0.0,1.0
2025-11-14,37.48,37.685,36.99,37.13,1050039,37.48,37.685,36.99,37.13,1050039,0.0,1.0
2025-11-17,37.1,37.59,36.91,37.35,801296,37.1,37.59,36.91,37.35,801296,0.0,1.0
2025-11-18,36.79,37.05,36.54,36.87,1397653,36.79,37.05,36.54,36.87,1397653,0.0,1.0
2025-11-19,36.88,37.16,36.66,36.78,1370915,36.88,37.16,36.66,36.78,1370915,0.0,1.0
2025-11-20,36.32,37.5845,36.265,37.48,2833600,36.32,37.5845,36.265,37.48,2833600,0.0,1.0
2025-11-21,36.66,36.95,36.17,36.4,2113394,36.66,36.95,36.17,36.4,2113394,0.0,1.0
2025-11-24,37.25,37.305,36.855,36.89,998014,37.25,37.305,36.855,36.89,998014,0.0,1.0
2025-11-25,37.64,37.69,37.075,37.29,671276,37.64,37.69,37.075,37.29,671276,0.0,1.0
2025-11-26,37.87,37.995,37.71,37.79,731453,37.87,37.995,37.71,37.79,731453,0.0,1.0