date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-20,25.2,25.29,25.08,25.16,67038,24.9699820189092,25.0591605261196,24.8510773426287,24.9303471268157,67655.5393079854,0.0,1.0
2023-11-21,25.1776,25.21,25.0,25.0,218274,24.9477864793369,24.9798907419326,24.7718075584417,24.7718075584417,220284.692068844,0.0,1.0
2023-11-22,25.27,25.46,25.21,25.21,278462,25.0393430800729,25.227608817517,24.9798907419326,24.9798907419326,281027.130683794,0.0,1.0
2023-11-24,25.2491,25.27,25.18,25.24,188902,25.018633848954,25.0393430800729,24.9501645728625,25.0096169110027,190642.123666533,0.0,1.0
2023-11-27,25.24,25.34,25.15,25.15,219468,25.0096169110027,25.1087041412365,24.9204384037924,24.9204384037924,221489.690934171,0.0,1.0
2023-11-28,25.2795,25.34,25.05,25.05,229273,25.0487563669451,25.1087041412365,24.8213511735586,24.8213511735586,231385.012437121,0.0,1.0
2023-11-29,25.21,25.47,25.21,25.22,440095,24.9798907419326,25.2375175405404,24.9798907419326,24.989799464956,444149.058321367,0.0,1.0
2023-11-30,25.22,25.33,25.04,25.26,118553,24.989799464956,25.0987954182131,24.8114424505352,25.0294343570495,119645.084154951,0.0,1.0
2023-12-01,25.33,25.3786,25.13,25.13,154310,25.0987954182131,25.1469518121067,24.9006209577456,24.9006209577456,155731.469772595,0.0,1.0
2023-12-04,25.1,25.1447,24.92,25.06,230311,24.8708947886755,24.91518678059,24.6925377742547,24.831259896582,232432.574264766,0.0,1.0
2023-12-05,25.2375,25.31,24.89,24.89,239784,25.0071397302469,25.0789779721664,24.6628116051846,24.6628116051846,241992.837456755,0.0,1.0
2023-12-06,25.06,25.3673,25.05,25.31,1793529,24.831259896582,25.1357549550903,24.8213511735586,25.0789779721664,1810050.59458086,0.0,1.0
2023-12-07,25.38,25.3999,25.18,25.29,74118,25.14833903333,25.1680573921465,24.9501645728625,25.0591605261196,74800.7587104218,0.0,1.0
2023-12-08,25.49,25.5269,25.25,25.25,157522,25.2573349865872,25.2938981745434,25.0195256340261,25.0195256340261,158973.058009971,0.0,1.0
2023-12-11,25.55,25.55,25.34,25.34,187197,25.3167873247274,25.3167873247274,25.1087041412365,25.1087041412365,188921.417581624,0.0,1.0
2023-12-12,25.75,25.75,25.46,25.46,129576,25.514961785195,25.514961785195,25.227608817517,25.227608817517,130769.625605947,0.0,1.0
2023-12-13,26.02,26.0452,25.73,25.73,130736,25.7824973068261,25.807467288845,25.4951443391482,25.4951443391482,131940.311270754,0.0,1.0
2023-12-14,25.96,26.15,25.74,26.15,201095,25.7230449686859,25.91131070613,25.5050530621716,25.91131070613,202947.442900136,0.0,1.0
2023-12-15,26.0,26.0899,25.87,25.87,164211,25.7626798607794,25.8517592807595,25.6338664614755,25.6338664614755,165723.675606426,0.0,1.0
2023-12-18,26.17,26.26,26.0289,26.03,164519,25.9311281521768,26.0203066593872,25.7913160703169,25.7924060298495,166034.512834667,0.0,1.0
2023-12-19,26.32,26.33,26.15,26.15,305806,26.0797589975274,26.0896677205508,25.91131070613,25.91131070613,308623.017596255,0.0,1.0
2023-12-20,26.01,26.45,26.0,26.24,180335,25.7725885838028,26.2085723968313,25.7626798607794,26.0004892133404,181996.206347228,0.0,1.0
2023-12-21,26.3,26.3,26.1,26.17,85069,26.0599415514807,26.0599415514807,25.8617670910131,25.9311281521768,85852.6369132581,0.0,1.0
2023-12-22,26.29,26.379,26.17,26.33,126947,26.0500328284573,26.1382204633654,25.9311281521768,26.0896677205508,128116.407836314,0.0,1.0
2023-12-26,26.34,26.3904,26.27,26.27,165124,26.0995764435742,26.149516407612,26.0302153824105,26.0302153824105,166645.08596157,0.0,1.0
2023-12-27,26.36,26.4,26.3,26.31,150389,26.1193938896209,26.1590287817144,26.0599415514807,26.0698502745041,151774.350383195,0.0,1.0
2023-12-28,26.36,26.42,26.32,26.34,848553,26.1481291863887,26.2076469311225,26.1084506898995,26.1282899381441,855428.582311101,0.029,1.0
2023-12-29,26.23,26.3799,26.12,26.31,99697,26.0191740727988,26.1678692383921,25.9100582074535,26.0985310657772,100504.816282153,0.0,1.0
2024-01-02,25.85,26.02,25.7201,25.95,272271,25.6422283561513,25.8108619662305,25.5133724388026,25.7414245973743,274477.13405577,0.0,1.0
2024-01-03,25.68,25.7999,25.66,25.67,153860,25.4735947460722,25.5925310392986,25.4537554978276,25.4636751219499,155106.683582977,0.0,1.0
2024-01-04,25.52,25.78,25.52,25.64,134752,25.3148807601153,25.5727909872952,25.3148807601153,25.433916249583,135843.856923004,0.0,1.0
2024-01-05,25.55,25.7,25.45,25.52,114579,25.3446396324822,25.4934339943168,25.2454433912592,25.3148807601153,115507.400872572,0.0,1.0
2024-01-08,26.04,26.05,25.57,25.57,167652,25.8307012144751,25.8406208385974,25.3644788807269,25.3644788807269,169010.436215086,0.0,1.0
2024-01-09,26.15,26.192,25.9242,25.96,142158,25.9398170798204,25.9814795011341,25.7158319671388,25.7513442214966,143309.865623221,0.0,1.0
2024-01-10,26.4,26.42,26.13,26.13,90143,26.1878076828779,26.2076469311225,25.9199778315758,25.9199778315758,90873.4029521663,0.0,1.0
2024-01-11,26.4472,26.5885,26.17,26.43,99120,26.2346283087352,26.3747925975833,25.959656328065,26.2175665552448,99923.1410161489,0.0,1.0
2024-01-12,26.48,26.557,26.4,26.54,88215,26.2671646758564,26.3435457815981,26.1878076828779,26.3266824205902,88929.7809194871,0.0,1.0
2024-01-16,26.49,26.57,26.35,26.36,109976,26.2770842999787,26.3564412929571,26.1382095622664,26.1481291863887,110867.104079822,0.0,1.0
2024-01-17,26.3604,26.3604,26.15,26.25,117935,26.1485259713536,26.1485259713536,25.9398170798204,26.0390133210434,118890.593580907,0.0,1.0
2024-01-18,26.72,26.72,26.435,26.55,139595,26.5052356547916,26.5052356547916,26.222526367306,26.3366020447125,140726.098367124,0.0,1.0
2024-01-19,27.12,27.12,26.7609,26.79,115725,26.9020206196837,26.9020206196837,26.5458069174518,26.5746730236477,116662.686582868,0.0,1.0
2024-01-22,27.1505,27.28,27.13,27.15,240747,26.9322754732567,27.0607346056405,26.911940243806,26.9317794920506,242697.704098212,0.0,1.0
2024-01-23,27.23,27.23,27.0976,27.21,121699,27.011136485029,27.011136485029,26.8798006616497,26.9912972367844,122685.092196573,0.0,1.0
2024-01-24,27.35,27.5997,27.31,27.4,339008,27.1301719744967,27.3778649888305,27.0904934780074,27.1797700951082,341754.884882996,0.0,1.0
2024-01-25,27.36,27.48,27.24,27.41,142937,27.140091598619,27.2591270880866,27.0210561091513,27.1896897192305,144095.177637462,0.0,1.0
2024-01-26,27.32,27.42,27.27,27.32,145429,27.1004131021297,27.1996093433528,27.0508149815182,27.1004131021297,146607.369600863,0.0,1.0
2024-01-29,27.6,27.6,27.32,27.37,336850,27.3781625775542,27.3781625775542,27.1004131021297,27.1500112227413,339579.399226087,0.0,1.0
2024-01-30,27.49,27.61,27.42,27.56,126694,27.2690467122089,27.3880822016765,27.1996093433528,27.338484081065,127720.565253228,0.0,1.0
2024-01-31,26.95,27.33,26.941,27.23,148628,26.7333870096046,27.110332726252,26.7244593478945,27.011136485029,149832.290183093,0.0,1.0
2024-02-01,27.305,27.31,27.04,27.04,107931,27.0855336659463,27.0904934780074,26.8226636267053,26.8226636267053,108805.5340296,0.0,1.0
2024-02-02,27.89,27.92,27.4,27.45,156277,27.665831677101,27.6955905494679,27.1797700951082,27.2293682157197,157543.267842824,0.0,1.0
2024-02-05,27.92,27.97,27.7015,27.87,140684,27.6955905494679,27.7451886700794,27.4788467623956,27.6459924288564,141823.922222719,0.0,1.0
2024-02-06,27.94,28.0096,27.772,28.0,128158,27.7154297977125,27.7844703816037,27.5487801124578,27.7749475424463,129196.42762659,0.0,1.0
2024-02-07,28.31,28.33,28.03,28.04,81763,28.0824558902377,28.1022951384823,27.8047064148132,27.8146260389355,82425.5022084683,0.0,1.0
2024-02-08,28.3447,28.3991,28.31,28.31,94051,28.1168769859421,28.1708397411674,28.0824558902377,28.0824558902377,94813.0683586542,0.0,1.0
2024-02-09,28.67,28.68,28.41,28.44,150936,28.4395623586406,28.4494819827629,28.1816521314607,28.2114110038276,152158.991247109,0.0,1.0
2024-02-12,28.5,28.74,28.4401,28.69,189417,28.2709287485614,28.5089997274967,28.2115102000688,28.4594016068852,190951.791786278,0.0,1.0
2024-02-13,28.14,28.295,27.9285,28.08,170196,27.9138222801585,28.0675764540542,27.7040222299718,27.8543045354247,171575.049519618,0.0,1.0
2024-02-14,28.46,28.465,28.2021,28.32,145724,28.2312502520722,28.2362100641334,27.975423145958,28.09237551436,146904.759901506,0.0,1.0
2024-02-15,28.52,28.55,28.36,28.53,123448,28.290767996806,28.3205268691729,28.1320540108492,28.3006876209283,124448.263843438,0.0,1.0
2024-02-16,28.33,28.61,28.3001,28.58,78331,28.1022951384823,28.3800446139067,28.0726354623566,28.3502857415398,78965.6936938655,0.0,1.0
2024-02-20,28.05,28.2304,27.8701,28.2,147735,27.8245456630578,28.0034956822241,27.6460916250976,27.9733400248923,148932.054459451,0.0,1.0
2024-02-21,27.99,27.99,27.74,27.85,115653,27.765027918324,27.765027918324,27.5170373152664,27.6261531806118,116590.103187456,0.0,1.0
2024-02-22,28.86,28.89,28.51,28.51,155053,28.6280352169643,28.6577940893312,28.2808483726837,28.2808483726837,156309.350120833,0.0,1.0
2024-02-23,28.82,29.08,28.76,29.01,195685,28.5883567204751,28.8462669476549,28.5288389757413,28.7768295787988,197270.579597912,0.0,1.0
2024-02-26,28.75,28.91,28.75,28.82,708033,28.518919351619,28.6776333375758,28.518919351619,28.5883567204751,713769.988933483,0.0,1.0
2024-02-27,28.83,28.83,28.67,28.78,145250,28.5982763445974,28.5982763445974,28.4395623586406,28.5486782239859,146426.919215049,0.0,1.0
2024-02-28,28.73,28.77,28.64,28.75,150701,28.4990801033744,28.5387585998636,28.4098034862736,28.518919351619,151922.087109308,0.0,1.0
2024-02-29,28.88,28.97,28.72,28.84,147513,28.6478744652089,28.7371510823096,28.4891604792521,28.6081959687197,148708.255656933,0.0,1.0
2024-03-01,29.26,29.285,28.95,28.97,132473,29.0248201818564,29.0496192421621,28.717311834065,28.7371510823096,133546.390837695,0.0,1.0
2024-03-04,29.12,29.2899,29.12,29.25,195588,28.8859454441442,29.0544798579821,28.8859454441442,29.0149005577341,197172.79363465,0.0,1.0
2024-03-05,28.7,28.97,28.5397,28.97,174772,28.4693212310075,28.7371510823096,28.310309656327,28.7371510823096,176188.127539087,0.0,1.0
2024-03-06,28.83,29.0,28.745,28.91,139670,28.5982763445974,28.7669099546765,28.5139595395578,28.6776333375758,140801.706070677,0.0,1.0
2024-03-07,29.24,29.315,28.99,29.03,166345,29.0049809336118,29.079378114529,28.7569903305542,28.7966688270434,167692.84596783,0.0,1.0
2024-03-08,28.93,29.52,28.89,29.32,201625,28.6974725858204,29.2827304090362,28.6577940893312,29.0843379265902,203258.70971934,0.0,1.0
2024-03-11,28.77,28.87,28.673,28.81,178739,28.5387585998636,28.6379548410866,28.4425382458772,28.5784370963528,180187.271005704,0.0,1.0
2024-03-12,29.3,29.3151,28.82,29.03,149266,29.0644986783456,29.0794773107703,28.5883567204751,28.7966688270434,150475.459714654,0.0,1.0
2024-03-13,29.2,29.28,29.13,29.27,196753,28.9653024371226,29.044659430101,28.8958650682665,29.0347398059787,198347.233296513,0.0,1.0
2024-03-14,29.22,29.38,29.07,29.3,146749,28.9851416853672,29.143855671324,28.8363473235326,29.0644986783456,147938.065183402,0.0,1.0
2024-03-15,28.9,29.04,28.8,29.0,197576,28.6925127737593,28.8315076453276,28.593230722639,28.7917948248795,199004.752390387,0.025,1.0
2024-03-18,29.12,29.38,29.08,29.08,253788,28.9109332862239,29.1690666191366,28.8712204657757,28.8712204657757,255623.244218183,0.0,1.0
2024-03-19,29.29,29.32,28.91,29.1,256464,29.0797127731283,29.1094973884644,28.7024409788713,28.8910768759998,258318.595462245,0.0,1.0
2024-03-20,29.65,29.68,29.2711,29.34,147991,29.4371281571613,29.4669127724974,29.0609484654666,29.1293537986885,149061.18309413,0.0,1.0
2024-03-21,29.71,29.93,29.71,29.93,184409,29.4966973878335,29.7151179002981,29.4966973878335,29.7151179002981,185742.536459686,0.0,1.0
2024-03-22,29.77,29.8721,29.6951,29.72,241734,29.5562666185056,29.6576335926994,29.4819043622166,29.5066255929455,243482.076843028,0.0,1.0
2024-03-25,29.67,29.77,29.585,29.72,178460,29.4569845673854,29.5562666185056,29.3725948239331,29.5066255929455,179750.516821823,0.0,1.0
2024-03-26,29.57,29.805,29.55,29.8,130801,29.3577025162651,29.5910153363977,29.337846106041,29.5860512338417,131746.875214677,0.0,1.0
2024-03-27,29.62,29.77,29.44,29.77,474480,29.4073435418252,29.5562666185056,29.2286358498087,29.5562666185056,477911.157803535,0.0,1.0
2024-03-28,29.55,29.6407,29.54,29.62,144478,29.337846106041,29.4278949264071,29.327917900929,29.4073435418252,145522.779162745,0.0,1.0
2024-04-01,29.57,29.755,29.495,29.57,172168,29.3577025162651,29.5413743108376,29.2832409779249,29.3577025162651,173413.016811497,0.0,1.0
2024-04-02,29.35,29.385,29.15,29.29,162071,29.1392820038005,29.1740307216926,28.9407179015599,29.0797127731283,163243.001299057,0.0,1.0
2024-04-03,29.43,29.555,29.26,29.26,212126,29.2187076446967,29.3428102085971,29.0499281577922,29.0499281577922,213659.969356417,0.0,1.0
2024-04-04,29.03,29.75,29.03,29.64,145430,28.8215794402156,29.5364102082816,28.8215794402156,29.4271999520493,146481.663461828,0.0,1.0
2024-04-05,29.44,29.58,29.14,29.16,259808,29.2286358498087,29.3676307213771,28.9307896964479,28.950646106672,261686.777285915,0.0,1.0
2024-04-08,29.43,29.56,29.38,29.46,225195,29.2187076446967,29.3477743111531,29.1690666191366,29.2484922600328,226823.476609271,0.0,1.0
2024-04-09,29.46,29.57,29.155,29.54,162213,29.2484922600328,29.3577025162651,28.945682004116,29.327917900929,163386.028158794,0.0,1.0
2024-04-10,29.26,29.3352,29.12,29.14,255609,29.0499281577922,29.1245882602347,28.9109332862239,28.9307896964479,257457.412609602,0.0,1.0
2024-04-11,29.69,29.735,29.205,29.38,196126,29.4768409776094,29.5215179006135,28.9953230296761,29.1690666191366,197544.266850818,0.0,1.0
2024-04-12,29.28,29.5691,29.205,29.47,159290,29.0697845680163,29.356808977805,28.9953230296761,29.2584204651448,160441.890757303,0.0,1.0
2024-04-15,28.79,29.5504,28.765,29.49,195578,28.583302517527,29.3382432342455,28.5584820047469,29.2782768753689,196992.304040001,0.0,1.0
2024-04-16,28.84,29.005,28.76,28.86,241692,28.6329435430871,28.7967589274355,28.5535179021909,28.6527999533111,243439.77312395,0.0,1.0
2024-04-17,28.56,29.02,28.48,28.97,166403,28.3549537999503,28.8116512351036,28.2755281590541,28.7620102095434,167606.327752448,0.0,1.0
2024-04-18,28.44,28.77,28.4,28.59,209868,28.235815338606,28.5634461073029,28.1961025181579,28.3847384152864,211385.640840314,0.0,1.0
2024-04-19,27.84,28.375,27.755,28.33,340084,27.6401230318844,28.1712820053778,27.5557332884321,28.1266050823737,342543.28568213,0.0,1.0
2024-04-22,28.08,28.285,27.8001,28.0,383841,27.878399954573,28.0819281593696,27.6005094934874,27.7989743136768,386616.710340724,0.0,1.0
2024-04-23,28.48,28.5499,28.21,28.25,159884,28.2755281590541,28.3449263127872,28.0074666210294,28.0471794414775,161040.186212823,0.0,1.0
2024-04-24,28.43,28.68,28.2966,28.67,197979,28.225887133494,28.4740922612947,28.0934448772995,28.4641640561826,199410.666647247,0.0,1.0
2024-04-25,28.27,28.34,27.77,27.82,166756,28.0670358517015,28.1365332874857,27.5706255961002,27.6202666216603,167961.880438978,0.0,1.0
2024-04-26,28.83,28.935,28.59,28.64,149028,28.6230153379751,28.7272614916514,28.3847384152864,28.4343794408465,150105.682062774,0.0,1.0
2024-04-29,28.86,28.97,28.7,28.97,139011,28.6527999533111,28.7620102095434,28.4939486715187,28.7620102095434,140016.245062863,0.0,1.0
2024-04-30,28.33,28.93,28.33,28.79,187024,28.1266050823737,28.7222973890953,28.1266050823737,28.583302517527,188376.446587945,0.0,1.0
2024-05-01,28.25,28.79,28.21,28.29,176114,28.0471794414775,28.583302517527,28.0074666210294,28.0868922619256,177387.55194194,0.0,1.0
2024-05-02,28.65,28.705,28.3,28.55,168461,28.4443076459586,28.4989127740747,28.0968204670376,28.3450255948383,169679.209987231,0.0,1.0
2024-05-03,29.15,29.2152,28.98,29.12,221733,28.9407179015599,29.0054497988904,28.7719384146555,28.9109332862239,223336.441479623,0.0,1.0
2024-05-06,29.54,29.555,29.25,29.25,190260,29.327917900929,29.3428102085971,29.0399999526802,29.0399999526802,191635.847419703,0.0,1.0
2024-05-07,29.53,29.655,29.505,29.61,105102,29.317989695817,29.4420922597173,29.2931691830369,29.3974153367132,105862.035296466,0.0,1.0
2024-05-08,29.51,29.5499,29.3932,29.4,127315,29.2981332855929,29.3377468239899,29.1821718498845,29.1889230293606,128235.66653127,0.0,1.0
2024-05-09,29.605,29.63,29.43,29.48,212468,29.3924512341572,29.4172717469373,29.2187076446967,29.2683486702568,214004.442497474,0.0,1.0
2024-05-10,29.61,29.78,29.54,29.71,134149,29.3974153367132,29.5661948236177,29.327917900929,29.4966973878335,135119.085963974,0.0,1.0
2024-05-13,29.63,29.74,29.55,29.69,172870,29.4172717469373,29.5264820031696,29.337846106041,29.4768409776094,174120.09325893,0.0,1.0
2024-05-14,29.83,29.8456,29.5962,29.62,208178,29.6158358491778,29.6313238491526,29.3837144136586,29.4073435418252,209683.41976316,0.0,1.0
2024-05-15,30.27,30.27,29.905,29.94,392050,30.052676874107,30.052676874107,29.690297387518,29.7250461054101,394885.072957503,0.0,1.0
2024-05-16,30.13,30.34,30.115,30.27,203630,29.9136820025386,30.1221743098912,29.8987896948706,30.052676874107,205102.531325944,0.0,1.0
2024-05-17,30.11,30.18,29.99,30.18,163564,29.8938255923146,29.9633230280988,29.7746871309702,29.9633230280988,164746.797789111,0.0,1.0
2024-05-20,30.28,30.355,30.15,30.16,241863,30.062605079219,30.1370666175592,29.9335384127627,29.9434666178747,243612.009694479,0.0,1.0
2024-05-21,30.38,30.38,30.205,30.26,171458,30.1618871303393,30.1618871303393,29.9881435408788,30.042748668995,172697.882512811,0.0,1.0
2024-05-22,30.26,30.42,30.14,30.42,215017,30.042748668995,30.2015999507874,29.9236102076507,30.2015999507874,216571.875352897,0.0,1.0
2024-05-23,30.19,30.63,30.1159,30.63,170787,29.9732512332108,30.41009225814,29.8996832333307,30.41009225814,172022.030238982,0.0,1.0
2024-05-24,30.45,30.505,30.26,30.3,173079,30.2313845661235,30.2859896942397,30.042748668995,30.0824614894431,174330.604622909,0.0,1.0
2024-05-28,30.64,30.665,30.475,30.59,157749,30.420020463252,30.4448409760321,30.2562050789036,30.3703794376919,158889.747159733,0.0,1.0
2024-05-29,30.57,30.655,30.42,30.42,195532,30.3505230274678,30.4349127709201,30.2015999507874,30.2015999507874,196945.971395298,0.0,1.0
2024-05-30,30.11,30.44,30.0489,30.38,194339,29.8938255923146,30.2214563610115,29.8331642590801,30.1618871303393,195744.344327224,0.0,1.0
2024-05-31,30.18,30.24,29.67,30.24,244034,29.9633230280988,30.0228922587709,29.4569845673854,30.0228922587709,245798.709078207,0.0,1.0
2024-06-03,30.37,30.44,30.04,30.41,349738,30.1519589252273,30.2214563610115,29.8243281565304,30.1916717456754,352267.097681446,0.0,1.0
2024-06-04,30.44,30.5,30.24,30.33,223013,30.2214563610115,30.2810255916836,30.0228922587709,30.1122461047792,224625.69768007,0.0,1.0
2024-06-05,31.03,31.03,30.6299,30.69,301765,30.8072204626211,30.8072204626211,30.4099929760889,30.4696614888122,303947.185412628,0.0,1.0
2024-06-06,31.04,31.14,30.96,31.09,231203,30.8171486677331,30.9164307188534,30.7377230268369,30.8667896932933,232874.922900124,0.0,1.0
2024-06-07,31.0,31.2,30.92,31.04,179874,30.777435847285,30.9759999495256,30.6980102063888,30.8171486677331,181174.742030756,0.0,1.0
2024-06-10,31.19,31.215,30.945,31.0,219294,30.9660717444135,30.9908922571936,30.7228307191689,30.777435847285,220879.804078925,0.0,1.0
2024-06-11,31.49,31.49,31.035,31.14,224406,31.2639178977744,31.2639178977744,30.8121845651771,30.9164307188534,226028.771029464,0.0,1.0
2024-06-12,31.9,32.1,31.7,31.76,329751,31.6709743073675,31.869538409608,31.4724102051269,31.5319794357991,332135.563557733,0.0,1.0
2024-06-13,32.0,32.14,31.81,32.14,242151,31.7702563584878,31.9092512300561,31.5816204613592,31.9092512300561,243902.092339579,0.0,1.0
2024-06-14,32.18,32.18,31.9719,32.0,261816,31.9489640505043,31.9489640505043,31.742358102123,31.7702563584878,263709.297950367,0.0,1.0
2024-06-17,32.46,32.595,32.1,32.19,329022,32.226953793641,32.3609845626534,31.869538409608,31.9588922556163,331401.291862322,0.0,1.0
2024-06-18,32.52,32.575,32.435,32.51,374949,32.2865230243132,32.3411281524293,32.202133280861,32.2765948192012,377660.408673237,0.0,1.0
2024-06-20,32.3,32.7011,32.17,32.64,285978,32.0681025118486,32.466322818892,31.9390358453922,32.4056614856575,288046.023196635,0.0,1.0
2024-06-21,32.22,32.3469,32.06,32.31,228107,32.0343466144677,32.1605154097928,31.8752685431358,32.1238280295919,229428.982224994,0.046,1.0
2024-06-24,31.82,32.275,31.82,32.18,505770,31.6366514361379,32.089029701488,31.6366514361379,31.9945770966347,508701.163664136,0.0,1.0
2024-06-25,32.25,32.26,31.935,32.0,284052,32.0641737528424,32.0741161323007,31.7509887999077,31.8156142663863,285698.20855552,0.0,1.0
2024-06-26,32.38,32.42,32.2,32.25,226742,32.1934246857996,32.2331942036326,32.0144618555512,32.0641737528424,228056.071438665,0.0,1.0
2024-06-27,32.44,32.54,32.325,32.4,540303,32.2530789625491,32.3525027571316,32.1387415987793,32.2133094447161,543434.297865084,0.0,1.0
2024-06-28,32.26,32.8,32.26,32.54,239591,32.0741161323007,32.6110046230459,32.0741161323007,32.3525027571316,240979.537148217,0.0,1.0
2024-07-01,32.53,32.5706,32.13,32.4,264975,32.3425603776733,32.3829264382738,31.9448651993435,32.2133094447161,266510.648796695,0.0,1.0
2024-07-02,32.73,32.74,32.36,32.39,228401,32.5414079668382,32.5513503462965,32.1735399268831,32.2033670652579,229724.686086665,0.0,1.0
2024-07-03,33.0,33.03,32.7,32.7,197404,32.8098522122109,32.8396793505856,32.5115808284635,32.5115808284635,198548.044589349,0.0,1.0
2024-07-05,33.35,33.3598,33.0513,33.08,275060,33.1578354932495,33.1675790251185,32.8608566188317,32.8893912478768,276654.095888363,0.0,1.0
2024-07-08,33.42,33.425,33.2998,33.42,296231,33.2274321494572,33.2324033391863,33.1079247483691,33.2274321494572,297947.791315006,0.0,1.0
2024-07-09,33.43,33.62,33.37,33.53,223143,33.2373745289154,33.4262797386221,33.1777202521659,33.3367983234979,224436.213621817,0.0,1.0
2024-07-10,33.78,33.79,33.475,33.58,196585,33.585357809954,33.5953001894123,33.2821152364775,33.3865102207891,197724.298117552,0.0,1.0
2024-07-11,33.06,33.79,32.9714,33.79,412977,32.8695064889603,33.5953001894123,32.7814170069603,33.5953001894123,415370.386670867,0.0,1.0
2024-07-12,33.21,33.52,33.04,33.14,220423,33.018642180834,33.3268559440396,32.8496217300438,32.9490455246263,221700.450003638,0.0,1.0
2024-07-15,33.37,33.63,33.21,33.41,297394,33.1777202521659,33.4362221180803,33.018642180834,33.2174897699989,299117.531420868,0.0,1.0
2024-07-16,33.3,33.5301,33.145,33.48,251967,33.1081235959582,33.3368977472925,32.9540167143554,33.2870864262066,253427.261610933,0.0,1.0
2024-07-17,32.33,32.74,32.2907,32.74,427778,32.1437127885084,32.5513503462965,32.1046392372375,32.5513503462965,430257.165094642,0.0,1.0
2024-07-18,32.14,32.57,31.85,32.57,394710,31.9548075788017,32.3823298955063,31.6664785745126,32.3823298955063,396997.521224809,0.0,1.0
2024-07-19,31.83,32.26,31.8,31.99,438925,31.6465938155961,32.0741161323007,31.6167666772214,31.805671886928,441468.766951937,0.0,1.0
2024-07-22,32.32,32.43,32.07,32.21,249604,32.1337704090501,32.2431365830909,31.885210922594,32.0244042350094,251050.56696764,0.0,1.0
2024-07-23,32.37,32.62,32.33,32.34,194831,32.1834823063414,32.4320417927975,32.1437127885084,32.1536551679666,195960.132902005,0.0,1.0
2024-07-24,31.16,31.92,31.13,31.92,437085,30.9804543918936,31.7360752307203,30.9506272535189,31.7360752307203,439618.103327875,0.0,1.0
2024-07-25,30.88,31.555,30.58,31.19,319708,30.7020677670628,31.3731783804943,30.4037963833154,31.0102815302684,321560.851044414,0.0,1.0
2024-07-26,31.18,31.4,31.005,31.18,249263,31.0003391508101,31.2190714988915,30.8263475102908,31.0003391508101,250707.59071992,0.0,1.0
2024-07-29,31.19,31.51,31.13,31.31,256831,31.0102815302684,31.3284376729322,30.9506272535189,31.1295900837673,258319.450669323,0.0,1.0
2024-07-30,30.73,31.3821,30.51,31.34,278835,30.5529320751891,31.2012746396613,30.3341997271077,31.1594172221421,280450.973704034,0.0,1.0
2024-07-31,31.6,31.73,31.3,31.39,242326,31.4179190880565,31.5471700210136,31.1196477043091,31.2091291194333,243730.387698114,0.0,1.0
2024-08-01,31.06,32.105,30.8,31.89,364016,30.8810305973112,31.9200092506979,30.6225287313968,31.7062480923456,366125.635748194,0.0,1.0
2024-08-02,30.29,30.59,29.95,30.29,568381,30.1154673790263,30.4137387627736,29.7774264774459,30.1154673790263,571675.022450096,0.0,1.0
2024-08-05,29.32,29.73,28.25,28.31,789999,29.1510565715764,29.5586941293645,28.0872219695441,28.1468762462936,794577.398013928,0.0,1.0
2024-08-06,29.6,30.0982,29.18,29.44,514011,29.4294431964073,29.9247725410171,29.011863259161,29.2703651250754,516989.923949951,0.0,1.0
2024-08-07,29.29,30.23,29.27,30.1,414712,29.1212294332017,30.0558131022768,29.1013446742852,29.9265621693196,417115.441772903,0.0,1.0
2024-08-08,30.25,30.28,29.53,29.79,238968,30.0756978611933,30.105524999568,29.3598465401996,29.618348406114,240352.926584201,0.0,1.0
2024-08-09,30.46,30.55,30.13,30.22,260357,30.2844878298164,30.3739692449407,29.9563893076943,30.0458707228185,261865.885418478,0.0,1.0
2024-08-12,30.57,30.77,30.39,30.52,274605,30.3938540038571,30.5927015930221,30.2148911736087,30.3441421065659,276196.458959587,0.0,1.0
2024-08-13,31.28,31.31,30.79,30.85,239918,31.0997629453926,31.1295900837673,30.6125863519385,30.672240628688,241308.432259668,0.0,1.0
2024-08-14,31.4,31.51,31.105,31.42,312791,31.2190714988915,31.3284376729322,30.9257713048733,31.238956257808,314603.763931568,0.0,1.0
2024-08-15,32.08,32.1,31.71,31.75,281764,31.8951533020522,31.9150380609687,31.5272852620972,31.5670547799301,283396.948570817,0.0,1.0
2024-08-16,32.11,32.2,31.94,31.97,211675,31.924980440427,32.0144618555512,31.7559599896368,31.7857871280115,212901.751425759,0.0,1.0
2024-08-19,32.54,32.54,32.0,32.16,253977,32.3525027571316,32.3525027571316,31.8156142663863,31.9746923377182,255448.910461131,0.0,1.0
2024-08-20,32.49,32.64,32.35,32.52,207384,32.3027908598403,32.451926551714,32.1635975474249,32.3326179982151,208585.883158992,0.0,1.0
2024-08-21,32.61,32.71,32.42,32.5,150553,32.4220994133393,32.5215232079217,32.2331942036326,32.3127332392986,151425.522061662,0.0,1.0
2024-08-22,32.19,32.8528,32.1,32.78,246497,32.004519476093,32.6635003865855,31.9150380609687,32.5911198641295,247925.560511138,0.0,1.0
2024-08-23,32.56,32.7099,32.25,32.39,193346,32.372387516048,32.5214237841271,32.0641737528424,32.2033670652579,194466.526661934,0.0,1.0
2024-08-26,32.39,32.65,32.23,32.64,296919,32.2033670652579,32.4618689311723,32.0442889939259,32.451926551714,298639.778583134,0.0,1.0
2024-08-27,32.48,32.52,32.115,32.22,189894,32.2928484803821,32.3326179982151,31.9299516301561,32.0343466144677,190994.520775921,0.0,1.0
2024-08-28,32.1,32.455,31.89,32.44,201415,31.9150380609687,32.2679925317365,31.7062480923456,32.2530789625491,202582.290130716,0.0,1.0
2024-08-29,32.0,32.54,31.96,32.22,213797,31.8156142663863,32.3525027571316,31.7758447485533,32.0343466144677,215036.049366118,0.0,1.0
2024-08-30,32.33,32.38,31.97,32.2,179712,32.1437127885084,32.1934246857996,31.7857871280115,32.0144618555512,180753.511525811,0.0,1.0
2024-09-03,31.35,32.15,31.195,32.15,265779,31.1693596016003,31.96474995826,31.0152527199975,31.96474995826,267319.308336775,0.0,1.0
2024-09-04,31.2,31.46,31.01,31.08,246082,31.0202239097266,31.278725775641,30.83131870002,30.9009153562277,247508.155400277,0.0,1.0
2024-09-05,31.29,31.58,31.12,31.19,151971,31.1097053248508,31.39803432914,30.9406848740607,31.0102815302684,152851.740006727,0.0,1.0
2024-09-06,30.54,31.33,30.47,31.33,211677,30.3640268654824,31.1494748426838,30.2944302092747,31.1494748426838,212903.763016655,0.0,1.0
2024-09-09,30.84,30.9284,30.56,30.82,165047,30.6622982492298,30.7501888836407,30.3839116243989,30.6424134903133,166003.521282944,0.0,1.0
2024-09-10,31.12,31.14,30.735,31.0,117836,30.9406848740607,30.9605696329772,30.5579032649182,30.8213763205617,118518.912394027,0.0,1.0
2024-09-11,31.81,31.85,30.7201,31.21,142340,31.6267090566796,31.6664785745126,30.5430891195254,31.0301662891849,143164.924048388,0.0,1.0
2024-09-12,32.13,32.22,31.735,31.88,154934,31.9448651993435,32.0343466144677,31.5521412107428,31.6963057128873,155831.911918736,0.0,1.0
2024-09-13,32.29,32.3599,32.15,32.16,146026,32.1039432706754,32.1734405030885,31.96474995826,31.9746923377182,146872.2860692,0.0,1.0
2024-09-16,32.17,32.18,31.93,32.09,120487,31.9846347171765,31.9945770966347,31.7460176101786,31.9050956815105,121185.276126304,0.0,1.0
2024-09-17,32.2,32.4499,32.05,32.34,226687,32.0144618555512,32.2629219182128,31.8653261636775,32.1536551679666,228000.752689033,0.0,1.0
2024-09-18,32.12,32.545,32.06,32.28,180789,31.9349228198852,32.3574739468607,31.8752685431358,32.0940008912172,181836.753223156,0.0,1.0
2024-09-19,32.92,33.0299,32.7,32.83,251530,32.7303131765449,32.839579926791,32.5115808284635,32.6408317614207,252987.729000218,0.0,1.0
2024-09-20,32.78,32.91,32.6702,32.85,148905,32.627906668125,32.757303491397,32.5186161204691,32.697581880656,149599.113104258,0.037,1.0
2024-09-23,32.86,32.91,32.77,32.84,287788,32.7075354824462,32.757303491397,32.6179530663348,32.6876282788659,289129.509163884,0.0,1.0
2024-09-24,33.06,33.06,32.65,32.98,249686,32.9066075182493,32.9066075182493,32.498509844853,32.826978703928,250849.898623617,0.0,1.0
2024-09-25,33.06,33.21,33.0,33.0,257989,32.9066075182493,33.0559115451016,32.8468859075083,32.8468859075083,259191.602636946,0.0,1.0
2024-09-26,33.17,33.5,33.0,33.47,212788,33.016097137941,33.344565997016,32.8468859075083,33.3147051916456,213779.900468277,0.0,1.0
2024-09-27,33.01,33.2,32.9352,33.2,198454,32.8568395092985,33.0459579433114,32.7823865679081,33.0459579433114,199379.083254373,0.0,1.0
2024-09-30,33.18,33.18,32.8027,32.93,188378,33.0260507397311,33.0260507397311,32.6505013441886,32.7772106949773,189256.114491481,0.0,1.0
2024-10-01,32.69,33.12,32.46,33.12,200630,32.5383242520136,32.9663291289902,32.30939141084,32.9663291289902,201565.226567995,0.0,1.0
2024-10-02,32.72,32.8298,32.42,32.61,208852,32.568185057384,32.6774756050399,32.2695770036794,32.4586954376923,209825.553003932,0.0,1.0
2024-10-03,32.77,32.8999,32.57,32.61,162590,32.6179530663348,32.7472503535889,32.4188810305317,32.4586954376923,163347.905037583,0.0,1.0
2024-10-04,33.14,33.14,32.8,33.13,191394,32.9862363325705,32.9862363325705,32.6478138717053,32.9762827307804,192286.173422493,0.0,1.0
2024-10-07,32.77,33.1,32.71,33.01,225406,32.6179530663348,32.9464219254099,32.5582314555939,32.8568395092985,226456.718635226,0.0,1.0
2024-10-08,33.24,33.295,32.96,32.97,210487,33.085772350472,33.1405171603179,32.8070715003477,32.8170251021379,211468.174473497,0.0,1.0
2024-10-09,33.52,33.53,33.22,33.29,264195,33.3644732005964,33.3744268023865,33.0658651468917,33.1355403594228,265426.531591145,0.0,1.0
2024-10-10,33.54,33.59,33.29,33.41,182392,33.3843804041767,33.4341484131274,33.1355403594228,33.2549835809047,183242.211056122,0.0,1.0
2024-10-11,33.61,33.65,33.4105,33.48,225570,33.4540556167077,33.4938700238684,33.2554812609942,33.3246587934357,226621.483112908,0.0,1.0
2024-10-14,33.89,33.99,33.75,33.75,225799,33.7327564668321,33.8322924847336,33.5934060417699,33.5934060417699,226851.550584791,0.0,1.0
2024-10-15,33.57,34.0004,33.4263,34.0,309205,33.4142412095471,33.8426442305954,33.2712079518226,33.8422460865238,310646.343423002,0.0,1.0
2024-10-16,33.6,33.64,33.3332,33.54,123649,33.4441020149176,33.4839164220782,33.1785399191563,33.3843804041767,124225.383541375,0.0,1.0
2024-10-17,33.61,33.96,33.61,33.96,167632,33.4540556167077,33.8024316793631,33.4540556167077,33.8024316793631,168413.408064827,0.0,1.0
2024-10-18,33.82,33.8676,33.75,33.82,149850,33.663081254301,33.7104603988221,33.5934060417699,33.663081254301,150548.518173823,0.0,1.0
2024-10-21,33.95,33.95,33.6417,33.77,147122,33.792478077573,33.792478077573,33.4856085343825,33.6133132453502,147807.801740201,0.0,1.0
2024-10-22,33.94,34.055,33.6944,33.75,237915,33.7825244757828,33.8969908963696,33.5380640158166,33.5934060417699,239024.028704204,0.0,1.0
2024-10-23,33.45,33.85,33.2203,33.85,175609,33.2947979880653,33.6929420596714,33.0661637549454,33.6929420596714,176427.592445691,0.0,1.0
2024-10-24,33.63,33.655,33.4399,33.61,153255,33.4739628202881,33.4988468247634,33.2847448502572,33.4540556167077,153969.390408603,0.0,1.0
2024-10-25,33.75,34.045,33.73,33.73,171991,33.5934060417699,33.8870372945794,33.5734988381896,33.5734988381896,172792.727322215,0.0,1.0
2024-10-28,33.78,34.03,33.78,34.03,149915,33.6232668471404,33.8721068918942,33.6232668471404,33.8721068918942,150613.821168025,0.0,1.0
2024-10-29,34.12,34.19,33.74,33.85,181932,33.9616893080056,34.0313645205367,33.5834524399798,33.6929420596714,182780.066789455,0.0,1.0
2024-10-30,34.03,34.26,33.9852,34.15,218521,33.8721068918942,34.1010397330678,33.8275147558743,33.9915501133761,219539.62455697,0.0,1.0
2024-10-31,33.0,33.63,33.0,33.63,306112,32.8468859075083,33.4739628202881,32.8468859075083,33.4739628202881,307538.925560396,0.0,1.0
2024-11-01,33.3,33.53,33.1292,33.2,238147,33.145493961213,33.3744268023865,32.9754864426371,33.0459579433114,239257.110160436,0.0,1.0
2024-11-04,33.2,33.44,33.12,33.25,227606,33.0459579433114,33.2848443862751,32.9663291289902,33.0957259522622,228666.973823631,0.0,1.0
2024-11-05,33.62,33.6601,33.29,33.29,202772,33.4640092184979,33.5039231616764,33.1355403594228,33.1355403594228,203717.211392341,0.0,1.0
2024-11-06,34.51,34.53,34.085,34.23,357010,34.3498797778216,34.3697869814019,33.9268517017401,34.0711789276973,358674.184005582,0.0,1.0
2024-11-07,35.02,35.085,34.71,34.74,315860,34.8575134691195,34.9222118807555,34.5489518136247,34.5788126189952,317332.365367925,0.0,1.0
2024-11-08,35.09,35.1537,34.9599,35.0,299457,34.9271886816505,34.9905931250538,34.7976923223606,34.8376062655392,300852.903615472,0.0,1.0
2024-11-11,35.06,35.18,34.86,35.18,293357,34.8973278762801,35.0167710977619,34.698255840477,35.0167710977619,294724.468774895,0.0,1.0
2024-11-12,35.09,35.175,34.9,35.0,288949,34.9271886816505,35.0117942968668,34.7380702476376,34.8376062655392,290295.921106493,0.0,1.0
2024-11-13,35.01,35.23,34.9197,35.14,211199,34.8475598673293,35.0665391067127,34.7576788431642,34.9769566906013,212183.49342538,0.0,1.0
2024-11-14,34.85,35.08,34.76,35.03,168978,34.6883022386868,34.9172350798604,34.5987198225755,34.8674670709096,169765.68237555,0.0,1.0
2024-11-15,34.06,34.52,33.93,34.52,250802,33.9019676972647,34.3598333796118,33.7725708739927,34.3598333796118,251971.100801008,0.0,1.0
2024-11-18,34.21,34.3088,33.99,34.08,192955,34.051271724117,34.1496133098037,33.8322924847336,33.921874900845,193854.449944811,0.0,1.0
2024-11-19,34.52,34.56,34.02,34.02,134126,34.3598333796118,34.3996477867724,33.8621532901041,33.8621532901041,134751.221545426,0.0,1.0
2024-11-20,34.43,34.54,34.05,34.54,221577,34.2702509635004,34.3797405831921,33.8920140954745,34.3797405831921,222609.869945953,0.0,1.0
2024-11-21,34.52,34.7,34.05,34.7,448153,34.3598333796118,34.5389982118345,33.8920140954745,34.5389982118345,450242.042476831,0.0,1.0
2024-11-22,34.54,34.59,34.4,34.52,206828,34.3797405831921,34.4295085921428,34.2403901581299,34.3598333796118,207792.1182306,0.0,1.0
2024-11-25,34.54,34.8864,34.4016,34.74,306460,34.3797405831921,34.724533349203,34.2419827344163,34.5788126189952,307888.547744742,0.0,1.0
2024-11-26,34.89,34.9,34.68,34.68,321409,34.7281166458475,34.7380702476376,34.5190910082542,34.5190910082542,322907.231749951,0.0,1.0
2024-11-27,34.67,34.8,34.43,34.8,290819,34.5091374064641,34.6385342297361,34.2702509635004,34.6385342297361,292174.638016636,0.0,1.0
2024-11-29,34.92,35.0,34.69,34.77,223379,34.7579774512179,34.8376062655392,34.5290446100444,34.6086734243656,224420.269877547,0.0,1.0
2024-12-02,35.3,35.3699,34.98,34.98,272580,35.1362143192438,35.205789995757,34.8176990619588,34.8176990619588,273850.617843314,0.0,1.0
2024-12-03,35.5,35.5,35.21,35.22,225672,35.3352863550469,35.3352863550469,35.0466319031324,35.0565855049225,226723.958580733,0.0,1.0
2024-12-04,36.0,36.0,35.67,35.71,352254,35.8329664445546,35.8329664445546,35.5044975854795,35.5443119926401,353896.014152831,0.0,1.0
2024-12-05,35.97,36.1,35.94,36.05,249320,35.8031056391841,35.9325024624561,35.7732448338136,35.8827344535053,250482.192533183,0.0,1.0
2024-12-06,36.24,36.25,36.0,36.0,262709,36.0718528875183,36.0818064893084,35.8329664445546,35.8329664445546,263933.604677522,0.0,1.0
2024-12-09,36.03,36.23,35.8952,36.18,291360,35.862827249925,36.0618992857281,35.7286526977937,36.0121312767773,292718.159860694,0.0,1.0
2024-12-10,35.95,36.3,35.84,36.15,324974,35.7831984356038,36.1315744982592,35.6737088159121,35.9822704714069,326488.849816616,0.0,1.0
2024-12-11,36.53,36.565,36.2076,36.22,224065,36.3605073394327,36.3953449456983,36.0396032177182,36.051945683938,225109.467631749,0.0,1.0
2024-12-12,36.26,36.46,36.25,36.41,234944,36.0917600910986,36.2908321269016,36.0818064893084,36.2410641179509,236039.179538409,0.0,1.0
2024-12-13,36.32,36.5725,36.15,36.47,260286,36.1514817018395,36.4028101470409,35.9822704714069,36.3007857286918,261499.30998593,0.0,1.0
2024-12-16,36.83,36.87,36.4761,36.5,366782,36.6591153931373,36.698929800298,36.3068574257838,36.3306465340623,368491.735687895,0.0,1.0
2024-12-17,36.75,36.7859,36.5098,36.68,279793,36.5794865788161,36.6152200092428,36.3404010638166,36.509811366285,281097.240876933,0.0,1.0
2024-12-18,35.51,36.91,35.42,36.75,329738,35.345239956837,36.7387442074586,35.2556575407256,36.5794865788161,331275.056960961,0.0,1.0
2024-12-19,35.53,35.92,35.49,35.91,369071,35.3651471604173,35.7533376302333,35.3253327532567,35.7433840284432,370791.405745285,0.0,1.0
2024-12-20,35.82,36.195,35.11,35.29,268251,35.7005835407455,36.0743333684334,34.9929505336565,35.1723504509466,269148.28462211,0.047,1.0
2024-12-23,36.24,36.24,35.7,35.95,392993,36.1191833477559,36.1191833477559,35.5809835958854,35.8301501476773,394307.539649422,0.0,1.0
2024-12-24,36.7,36.7,36.318,36.39,245832,36.577649803053,36.577649803053,36.196923311915,36.2686832788311,246654.294318466,0.0,1.0
2024-12-26,36.6,36.71,36.43,36.55,177449,36.4779831823363,36.5876164651247,36.3085499271178,36.4281498719779,178042.55700038,0.0,1.0
2024-12-27,36.08,36.42,35.7898,36.42,258504,35.9597167546091,36.2985832650461,35.670484221289,36.2985832650461,259368.681451156,0.0,1.0
2024-12-30,35.65,35.94,35.4306,35.55,397198,35.531150285527,35.8201834856056,35.3124817196744,35.4314836648102,398526.605139713,0.0,1.0
2024-12-31,35.36,35.82,35.3,35.82,323736,35.2421170854484,35.7005835407455,35.1823171130183,35.7005835407455,324818.87885012,0.0,1.0
2025-01-02,35.32,35.73,34.98,35.57,364222,35.2022504371617,35.6108835821004,34.8633839267247,35.4514169889536,365440.302260324,0.0,1.0
2025-01-03,35.85,35.91,35.4728,35.53,735723,35.7304835269605,35.7902834993906,35.3545410336169,35.4115503406669,738183.95236936,0.0,1.0
2025-01-06,36.35,36.5596,36.166,36.33,347403,36.2288166305444,36.4377178675667,36.0454300484255,36.208883306401,348565.043644105,0.0,1.0
2025-01-07,35.63,36.49,35.5399,36.49,358783,35.5112169613837,36.3683498995478,35.4214173361178,36.3683498995478,359983.109108911,0.0,1.0
2025-01-08,35.72,35.8,35.4072,35.68,508051,35.6009169200287,35.6806502166022,35.2891597304267,35.561050271742,509750.402237263,0.0,1.0
2025-01-10,35.17,35.5,34.84,35.5,717078,35.0527505060865,35.3816503544519,34.7238506577212,35.3816503544519,719476.585885062,0.0,1.0
2025-01-13,35.0,35.005,34.53,34.64,348669,34.883317250868,34.8883005819039,34.4148841334992,34.5245174162877,349835.278343442,0.0,1.0
2025-01-14,34.87,35.25,34.635,35.19,389558,34.7537506439362,35.1324838026599,34.5195340852518,35.0726838302299,390861.049766152,0.0,1.0
2025-01-15,35.74,35.75,35.26,35.39,308837,35.6208502441721,35.6308169062438,35.1424504647316,35.2720170716634,309870.042526733,0.0,1.0
2025-01-16,35.45,35.91,35.42,35.91,343463,35.3318170440935,35.7902834993906,35.3019170578784,35.7902834993906,344611.864564023,0.0,1.0
2025-01-17,35.87,36.03,35.725,35.96,502818,35.7504168511039,35.9098834442507,35.6059002510646,35.840116809749,504499.898144351,0.0,1.0
2025-01-21,36.11,36.11,35.7,36.08,1686158,35.9896167408241,35.9896167408241,35.5809835958854,35.9597167546091,1691798.1043942,0.0,1.0
2025-01-22,36.53,36.66,36.3873,36.43,711089,36.4082165478345,36.5377831547663,36.2659922800717,36.3085499271178,713467.553014349,0.0,1.0
2025-01-23,36.65,36.65,36.33,36.43,448331,36.5278164926947,36.5278164926947,36.208883306401,36.3085499271178,449830.642170636,0.0,1.0
2025-01-24,36.47,36.78,36.35,36.72,314848,36.3484165754045,36.6573830996265,36.2288166305444,36.5975831271964,315901.148986219,0.0,1.0
2025-01-27,35.41,35.67,35.15,35.15,501261,35.2919503958068,35.5510836096704,35.0328171819432,35.0328171819432,502937.690066257,0.0,1.0
2025-01-28,36.14,36.1896,35.3426,35.58,440889,36.0195167270392,36.0689513709147,35.2247750934437,35.4613836510253,442363.749096024,0.0,1.0
2025-01-29,35.92,36.05,35.61,36.05,440613,35.8002501614623,35.9298167683941,35.4912836372403,35.9298167683941,442086.825891429,0.0,1.0
2025-01-30,35.97,36.1798,35.64,36.0,301439,35.8500834718207,36.0591840420844,35.5211836234553,35.8799834580357,302447.296629665,0.0,1.0
2025-01-31,35.87,36.5199,35.82,36.3,439541,35.7504168511039,36.3981502191422,35.7005835407455,36.178983320186,441011.240111265,0.0,1.0
2025-02-03,35.5,35.72,35.07,35.16,457212,35.3816503544519,35.6009169200287,34.9530838853698,35.0427838440148,458741.348619927,0.0,1.0
2025-02-04,35.9,35.9064,35.516,35.54,471126,35.7803168373189,35.7866955010448,35.3975970137665,35.4215170027386,472701.890173294,0.0,1.0
2025-02-05,35.96,35.96,35.584,35.76,513000,35.840116809749,35.840116809749,35.4653703158539,35.6407835683154,514715.956366025,0.0,1.0
2025-02-06,36.14,36.1401,35.88,35.96,597529,36.0195167270392,36.0196163936599,35.7603835131756,35.840116809749,599527.701152893,0.0,1.0
2025-02-07,35.73,36.3175,35.652659,36.19,357832,35.6108835821004,36.1964249788114,35.5338004209719,36.0693500373975,359028.928066993,0.0,1.0
2025-02-10,36.04,36.16,35.9311,35.95,286712,35.9198501063224,36.0394500511825,35.8113131563618,35.8301501476773,287671.035636678,0.0,1.0
2025-02-11,35.97,36.0899,35.81,35.86,306813,35.8500834718207,35.9695837500601,35.6906168786738,35.7404501890322,307839.272359706,0.0,1.0
2025-02-12,35.95,36.0014,35.48,35.57,318603,35.8301501476773,35.8813787907257,35.3617170303085,35.4514169889536,319668.709251627,0.0,1.0
2025-02-13,36.43,36.435,35.97,36.07,273586,36.3085499271178,36.3135332581536,35.8500834718207,35.9497500925374,274501.129899328,0.0,1.0
2025-02-14,36.57,36.59,36.4,36.47,232089,36.4480831961213,36.4680165202646,36.2786499409027,36.3484165754045,232865.324750554,0.0,1.0
2025-02-18,36.56,36.71,36.327,36.68,303501,36.4381165340496,36.5876164651247,36.2058933077795,36.5577164789097,304516.193904571,0.0,1.0
2025-02-19,36.61,36.65,36.3398,36.48,343995,36.487949844408,36.5278164926947,36.2186506352312,36.3583832374762,345145.644074329,0.0,1.0
2025-02-20,36.37,36.56,36.07,36.56,322455,36.2487499546877,36.4381165340496,35.9497500925374,36.4381165340496,323533.593976621,0.0,1.0
2025-02-21,35.55,36.4374,35.5001,36.39,371838,35.4314836648102,36.3159252570508,35.3817500210726,36.2686832788311,373081.777355225,0.0,1.0
2025-02-24,35.14,35.7897,35.1068,35.66,462467,35.0228505198715,35.6703845546683,34.9897612017935,35.5411169475987,464013.926301611,0.0,1.0
2025-02-25,34.76,35.12,34.4101,35.09,375843,34.6441173611478,35.0029171957281,34.2953838552598,34.9730172095131,377100.173856678,0.0,1.0
2025-02-26,34.95,35.29,34.7,34.94,984113,34.8334839405096,35.1723504509466,34.5843173887177,34.823517278438,987404.803055046,0.0,1.0
2025-02-27,33.92,35.21,33.92,35.17,413179,33.806917747127,35.0926171543732,33.806917747127,35.0527505060865,414561.060692705,0.0,1.0
2025-02-28,34.54,34.58,33.65,33.86,410790,34.4248507955709,34.4647174438576,33.5378178711917,33.7471177746969,412164.069621052,0.0,1.0
2025-03-03,33.62,34.7881,33.38,34.71,518319,33.5079178849767,34.6721236815692,33.2687179952564,34.5942840507894,520052.748124135,0.0,1.0
2025-03-04,33.42,33.98,32.83,33.29,1088627,33.3085846435431,33.866717719557,32.7205515813142,33.1790180366113,1092268.39655142,0.0,1.0
2025-03-05,33.87,33.985,33.15,33.42,550050,33.7570844367686,33.8717010505929,33.0394847676079,33.3085846435431,551889.886548015,0.0,1.0
2025-03-06,32.92,33.66,32.79,33.27,560080,32.8102515399593,33.5477845332634,32.6806849330275,33.159084712468,561953.436338174,0.0,1.0
2025-03-07,33.11,33.205,32.33,32.81,543803,32.9996181193212,33.0943014090021,32.2222184777304,32.7006182571709,545621.990681702,0.0,1.0
2025-03-10,31.78,32.49,31.465,32.47,670351,31.6740520637882,32.3816850708772,31.3601022085304,32.3617517467339,672593.286678209,0.0,1.0
2025-03-11,31.68,32.16,31.36,31.66,631055,31.5743854430714,32.0527852225119,31.2554522567778,31.5544521189281,633165.843751583,0.0,1.0
2025-03-12,32.13,32.4,31.7608,32.27,363405,32.0228852362969,32.2919851122321,31.6549160726106,32.1624185053003,364620.569440926,0.0,1.0
2025-03-13,31.43,32.12,31.34,32.04,731638,31.3252188912795,32.0129185742252,31.2355189326344,31.9331852776518,734085.28827237,0.0,1.0
2025-03-14,32.23,32.305,31.8,31.8,410841,32.1225518570136,32.1973018225512,31.6939853879315,31.6939853879315,412215.240213205,0.0,1.0
2025-03-17,32.28,32.5321,32.04,32.19,461574,32.172385167372,32.423644718199,31.9331852776518,32.0826852087269,463117.939266456,0.0,1.0
2025-03-18,31.745,32.13,31.59,32.13,526538,31.6391687465373,32.0228852362969,31.4846854844263,32.0228852362969,528299.240220379,0.0,1.0
2025-03-19,32.2,32.515,31.79,31.94,502921,32.0926518707986,32.4066017260564,31.6840187258598,31.833518656935,504603.242673602,0.0,1.0
2025-03-20,32.12,32.575,31.97,31.97,433847,32.0129185742252,32.4664016984865,31.86341864315,31.86341864315,435298.193999085,0.0,1.0
2025-03-21,32.29,32.34,31.74,31.81,357965,32.2222184777304,32.2721135202787,31.6733730096984,31.7432260692661,358718.002548102,0.04,1.0
2025-03-24,32.99,33.08,32.72,32.81,463092,32.9207490734074,33.0105601499944,32.6513158436463,32.7411269202333,464066.143997335,0.0,1.0
2025-03-25,33.17,33.22,33.0074,33.13,909181,33.1003712265815,33.1502662691299,32.9381125482142,33.0604551925428,911093.521083587,0.0,1.0
2025-03-26,32.45,33.12,32.35,33.12,291343,32.3818826138851,33.0504761840331,32.2820925287884,33.0504761840331,291955.858858749,0.0,1.0
2025-03-27,32.25,32.59,32.1625,32.33,364336,32.1823024436917,32.5215887330205,32.0949861192321,32.2621345117691,365102.404358989,0.0,1.0
2025-03-28,31.44,32.2,31.38,32.15,506479,31.3740027544083,32.1324074011433,31.3141287033502,32.082512358595,507544.411360217,0.0,1.0
2025-03-31,31.5,31.56,30.601,30.9,447933,31.4338768054663,31.4937508565243,30.5367639404468,30.835136294886,448875.256059612,0.0,1.0
2025-04-01,31.78,31.855,31.25,31.36,684189,31.7132890437371,31.7881316075596,31.1844015927245,31.2941706863309,685628.235848152,0.0,1.0
2025-04-02,32.08,32.29,31.3,31.37,338461,32.0126592990273,32.2222184777304,31.2342966352729,31.3041496948406,339172.974621634,0.0,1.0
2025-04-03,30.13,30.755,30.0865,30.55,1325625,30.0667526396413,30.6904406714957,30.0233439526242,30.4858709970475,1328413.53799346,0.0,1.0
2025-04-04,28.4,29.355,28.37,29.17,1039025,28.340384167468,29.2933794801417,28.310447141939,29.1087678227128,1041210.65634222,0.0,1.0
2025-04-07,28.43,29.6399,26.9101,27.13,1206017,28.370321192997,29.5776814325822,26.853611689612,27.0730500867397,1208553.93482339,0.0,1.0
2025-04-08,27.96,29.84,27.55,29.64,1018545,27.9013077930425,29.7773613928608,27.4921684441459,29.5777812226673,1020687.57533657,0.0,1.0
2025-04-09,31.21,31.4,27.92,27.92,939140,31.1444855586858,31.3340867203696,27.8613917590038,27.8613917590038,941115.541779294,0.0,1.0
2025-04-10,29.94,30.498,29.08,30.41,665649,29.8771514779575,30.4339801527972,29.0189567461257,30.3461648779121,667049.235758082,0.0,1.0
2025-04-11,30.55,30.63,29.7494,29.81,408138,30.4858709970475,30.5657030651248,29.6869515757631,29.7474243673318,408996.544701234,0.0,1.0
2025-04-14,30.74,31.31,30.45,31.3,595977,30.6754721587312,31.2442756437825,30.3860809119508,31.2342966352729,597230.676196306,0.0,1.0
2025-04-15,30.74,31.0,30.625,30.73,318504,30.6754721587312,30.9349263799827,30.56071356087,30.6654931502216,319173.993780344,0.0,1.0
2025-04-16,29.84,30.345,29.3999,30.12,495087,29.7773613928608,30.2813013225992,29.3381852283501,30.0567736311316,496128.447550828,0.0,1.0
2025-04-17,29.77,30.06,29.6095,29.99,609976,29.7075083332931,29.9968995800736,29.5473452467128,29.9270465205059,611259.123998942,0.0,1.0
2025-04-21,28.98,29.4,28.65,29.38,375426,28.919166661029,29.3382850184352,28.5898593802098,29.3183270014159,376215.73289183,0.0,1.0
2025-04-22,29.76,29.98,29.305,29.34,453132,29.6975293247834,29.9170675119962,29.2434844375933,29.2784109673772,454085.192492637,0.0,1.0
2025-04-23,30.46,31.05,30.35,30.75,329918,30.3960599204604,30.9848214225311,30.286290826854,30.6854511672409,330612.003868157,0.0,1.0
2025-04-24,31.35,31.39,30.59,30.59,324378,31.2841916778212,31.3241077118599,30.5257870310862,30.5257870310862,325060.35011956,0.0,1.0
2025-04-25,31.85,31.895,31.34,31.44,616949,31.7831421033048,31.8280476415983,31.2742126693115,31.3740027544083,618246.792155796,0.0,1.0
2025-04-28,31.83,31.98,31.41,31.91,367038,31.7631840862855,31.9128692139305,31.3440657288793,31.8430161543628,367810.088190885,0.0,1.0
2025-04-29,32.02,32.0799,31.63,31.63,479537,31.9527852479692,32.0125595089422,31.563603916092,31.563603916092,480545.737119298,0.0,1.0
2025-04-30,32.02,32.11,31.15,31.46,260798,31.9527852479692,32.0425963245563,31.0846115076278,31.3939607714276,261346.605474111,0.0,1.0
2025-05-01,32.44,32.83,32.41,32.59,301212,32.3719036053755,32.7610849372527,32.3419665798464,32.5215887330205,301845.618939055,0.0,1.0
2025-05-02,32.91,33.0399,32.62,32.79,272939,32.84091700533,32.9705443258707,32.5515257585495,32.721168903214,273513.144853482,0.0,1.0
2025-05-05,32.71,32.905,32.615,32.63,183291,32.6413368351366,32.8359275010752,32.5465362542947,32.5615047670592,183676.564482685,0.0,1.0
2025-05-06,32.4,32.62,32.21,32.33,144930,32.3319875713368,32.5515257585495,32.142386409653,32.2621345117691,145234.869636128,0.0,1.0
2025-05-07,32.45,32.61,32.05,32.39,183570,32.3818826138851,32.5415467500399,31.9827222734982,32.3220085628271,183956.151377244,0.0,1.0
2025-05-08,32.69,33.01,32.45,32.76,205446,32.6213788181172,32.9407070904267,32.3818826138851,32.6912318776849,205878.168959249,0.0,1.0
2025-05-09,32.65,32.91,32.56,32.78,451322,32.5814627840786,32.84091700533,32.4916517074915,32.7111898947043,452271.385040477,0.0,1.0
2025-05-12,34.1,34.1,33.6062,33.97,391438,34.028419017981,34.028419017981,33.5356555777734,33.8986919073552,392261.415170265,0.0,1.0
2025-05-13,34.64,34.7582,34.12,34.12,1563478,34.5672854775033,34.6852373580876,34.0483770350003,34.0483770350003,1566766.87717487,0.0,1.0
2025-05-14,34.875,34.965,34.73,34.76,289695,34.8017921774805,34.8916032540676,34.6570965540903,34.6870335796193,290304.392184076,0.0,1.0
2025-05-15,34.9,35.04,34.6185,34.7,247475,34.8267396987547,34.9664458178901,34.5458306092075,34.6271595285613,247995.579681231,0.0,1.0
2025-05-16,35.05,35.05,34.8108,35.02,406180,34.9764248263998,34.9764248263998,34.7377269428485,34.9464878008708,407034.425921496,0.0,1.0
2025-05-19,35.04,35.0765,34.55,34.55,245957,34.9664458178901,35.0028691989504,34.4774744009162,34.4774744009162,246474.386469973,0.0,1.0
2025-05-20,34.89,34.96,34.6987,34.9,296585,34.8167606902451,34.8866137498128,34.625862257455,34.8267396987547,297208.885745056,0.0,1.0
2025-05-21,34.42,35.07,34.32,34.65,177787,34.3477472902905,34.9963828434191,34.2479572051938,34.5772644860129,178160.986462418,0.0,1.0
2025-05-22,34.5,34.74,34.38,34.42,151708,34.4275793583679,34.6670755626,34.3078312562518,34.3477472902905,152027.127597859,0.0,1.0
2025-05-23,34.16,34.34,33.9,33.99,225723,34.088293069039,34.2679152222131,33.8288388477875,33.9186499243746,226197.822941252,0.0,1.0
2025-05-27,34.94,34.965,34.535,34.57,224337,34.8666557327934,34.8916032540676,34.4625058881517,34.4974324179356,224808.907400538,0.0,1.0
2025-05-28,34.87,35.13,34.82,35.03,199186,34.7968026732257,35.0562568944772,34.7469076306773,34.9564668093805,199605.000644047,0.0,1.0
2025-05-29,34.92,35.35,34.73,35.35,257321,34.8466977157741,35.27579508169,34.6570965540903,35.27579508169,257862.291379549,0.0,1.0
2025-05-30,34.86,34.94,34.365,34.86,143372,34.786823664716,34.8666557327934,34.2928627434873,34.786823664716,143673.592282281,0.0,1.0
2025-06-02,35.1,35.1,34.625,34.75,687461,35.0263198689482,35.0263198689482,34.5523169647388,34.6770545711097,688907.118711943,0.0,1.0
2025-06-03,35.31,35.41,35.06,35.08,240629,35.2358790476513,35.335669132748,34.9864038349095,35.0063618519288,241135.178677098,0.0,1.0
2025-06-04,35.48,35.5407,35.37,35.43,397167,35.4055221923157,35.4660947739694,35.2957530987093,35.3556271497673,398002.466492596,0.0,1.0
2025-06-05,35.29,35.7559,35.16,35.6,319239,35.2159210306319,35.6808430370975,35.0861939200062,35.5252702944318,319910.53990042,0.0,1.0
2025-06-06,35.66,35.77,35.53,35.62,216506,35.5851443454898,35.6949134390962,35.4554172348641,35.5452283114511,216961.434385148,0.0,1.0
2025-06-09,35.69,35.78,35.6238,35.7,860986,35.6150813710188,35.7048924476059,35.5490203346848,35.6250603795285,862797.139781488,0.0,1.0
2025-06-10,35.88,35.9,35.55,35.72,496284,35.8046825327026,35.8246405497219,35.4753752518834,35.6450183965478,497327.965517809,0.0,1.0
2025-06-11,35.75,36.04,35.61,35.98,292359,35.6749554220768,35.9643466688573,35.5352493029414,35.9044726177993,292973.996080513,0.0,1.0
2025-06-12,35.845,35.895,35.6438,35.66,185529,35.7697560029187,35.8196510454671,35.5689783517041,35.5851443454898,185919.272260548,0.0,1.0
2025-06-13,35.36,35.685,35.29,35.44,811609,35.2857740901996,35.610091866764,35.2159210306319,35.365606158277,813316.272065881,0.0,1.0
2025-06-16,35.83,35.89,35.62,35.62,340447,35.7547874901542,35.8146615412122,35.5452283114511,35.5452283114511,341163.152301186,0.0,1.0
2025-06-17,35.48,35.76,35.45,35.62,456968,35.4055221923157,35.6849344305865,35.3755851667867,35.5452283114511,457929.261766936,0.0,1.0
2025-06-18,35.45,35.72,35.35,35.57,359847,35.3755851667867,35.6450183965478,35.27579508169,35.4953332689027,360603.961456922,0.0,1.0
2025-06-20,35.18,35.6398,35.11,35.59,374055,35.1500595744681,35.6094682553192,35.0801191489362,35.5597106382979,374373.615843271,0.044,1.0
2025-06-23,35.6,35.64,35.09,35.25,591293,35.5697021276596,35.6096680851064,35.0601361702128,35.22,591796.656729131,0.0,1.0
2025-06-24,36.13,36.205,35.945,35.97,421612,36.0992510638298,36.1741872340426,35.9144085106383,35.9393872340426,421971.124361158,0.0,1.0
2025-06-25,36.24,36.39,36.15,36.3,416742,36.2091574468085,36.359029787234,36.1192340425532,36.2691063829787,417096.976149915,0.0,1.0
2025-06-26,36.56,36.6329,36.28,36.4,241434,36.528885106383,36.6017230638298,36.2491234042553,36.3690212765957,241639.65076661,0.0,1.0
2025-06-27,36.84,36.8699,36.49,36.65,329118,36.8086468085106,36.8385213617021,36.4589446808511,36.6188085106383,329398.339011925,0.0,1.0
2025-06-30,37.03,37.12,36.84,36.99,289958,36.998485106383,37.0884085106383,36.8086468085106,36.9585191489362,290204.982964225,0.0,1.0
2025-07-01,36.67,36.9592,36.52,36.86,405450,36.6387914893617,36.9277453617021,36.4889191489362,36.828629787234,405795.357751278,0.0,1.0
2025-07-02,36.94,36.94,36.63,36.66,237608,36.9085617021277,36.9085617021277,36.5988255319149,36.6288,237810.391822828,0.0,1.0
2025-07-03,37.32,37.37,37.05,37.05,165620,37.2882382978723,37.3381957446809,37.0184680851064,37.0184680851064,165761.073253833,0.0,1.0
2025-07-07,37.02,37.187,36.8646,37.13,284420,36.9884936170213,37.1553514893617,36.8332258723404,37.0984,284662.265758092,0.0,1.0
2025-07-08,36.97,37.16,36.935,37.16,248856,36.9385361702128,37.1283744680851,36.9035659574468,37.1283744680851,249067.97274276,0.0,1.0
2025-07-09,37.31,37.39,37.13,37.14,320924,37.2782468085106,37.3581787234043,37.0984,37.1083914893617,321197.359454856,0.0,1.0
2025-07-10,37.31,37.3601,37.0885,37.36,262528,37.2782468085106,37.3283041702128,37.0569353191489,37.3282042553192,262751.618398637,0.0,1.0
2025-07-11,37.15,37.2898,37.0502,37.11,176587,37.1183829787234,37.258064,37.0186679148936,37.0784170212766,176737.414821124,0.0,1.0
2025-07-14,37.3,37.3699,37.04,37.16,276886,37.2682553191489,37.3380958297872,37.0084765957447,37.1283744680851,277121.848381602,0.0,1.0
2025-07-15,37.31,37.6097,37.31,37.55,236523,37.2782468085106,37.5776917446808,37.2782468085106,37.5180425531915,236724.467632028,0.0,1.0
2025-07-16,37.46,37.47,37.1,37.4,492984,37.4281191489362,37.4381106382979,37.0684255319149,37.368170212766,493403.918228279,0.0,1.0
2025-07-17,37.65,37.72,37.46,37.46,262263,37.6179574468085,37.6878978723404,37.4281191489362,37.4281191489362,262486.392674617,0.0,1.0
2025-07-18,37.69,37.78,37.56,37.78,279185,37.6579234042553,37.7478468085106,37.5280340425532,37.7478468085106,279422.806643952,0.0,1.0
2025-07-21,37.81,37.9467,37.7,37.71,195694,37.7778212765958,37.9144049361702,37.667914893617,37.6779063829787,195860.689948892,0.0,1.0
2025-07-22,37.58,37.86,37.4,37.86,407666,37.5480170212766,37.8277787234043,37.368170212766,37.8277787234043,408013.245315162,0.0,1.0
2025-07-23,37.87,37.87,37.53,37.75,244736,37.837770212766,37.837770212766,37.4980595744681,37.7178723404255,244944.463373083,0.0,1.0
2025-07-24,37.93,38.0553,37.8502,37.96,231405,37.8977191489362,38.0229125106383,37.8179870638298,37.9276936170213,231602.108177172,0.0,1.0
2025-07-25,38.13,38.2,38.0,38.04,239724,38.0975489361702,38.1674893617021,37.9676595744681,38.0076255319149,239928.194207837,0.0,1.0
2025-07-28,38.25,38.29,38.14,38.21,207235,38.2174468085106,38.2574127659574,38.1075404255319,38.1774808510638,207411.52044293,0.0,1.0
2025-07-29,38.03,38.37,37.98,38.37,265539,37.9976340425532,38.3373446808511,37.9476765957447,38.3373446808511,265765.183134583,0.0,1.0
2025-07-30,38.07,38.215,37.87,38.08,312173,38.0376,38.1824765957447,37.837770212766,38.0475914893617,312438.905451448,0.0,1.0
2025-07-31,38.2,38.84,38.11,38.84,249301,38.1674893617021,38.8069446808511,38.0775659574468,38.8069446808511,249513.351788757,0.0,1.0
2025-08-01,37.39,37.74,37.2447,37.74,395358,37.3581787234043,37.7078808510638,37.2130023829787,37.7078808510638,395694.761499148,0.0,1.0
2025-08-04,38.13,38.1676,37.72,37.72,291357,38.0975489361702,38.1351169361702,37.6878978723404,37.6878978723404,291605.174616695,0.0,1.0
2025-08-05,37.94,38.3096,37.9,38.21,360704,37.9077106382979,38.2769960851064,37.8677446808511,38.1774808510638,361011.243611584,0.0,1.0
2025-08-06,38.41,38.465,38.0,38.0,310410,38.3773106382979,38.4322638297872,37.9676595744681,37.9676595744681,310674.40374787,0.0,1.0
2025-08-07,38.49,38.79,38.17,38.72,596324,38.4572425531915,38.7569872340426,38.137514893617,38.6870468085106,596831.942078364,0.0,1.0
2025-08-08,38.86,38.88,38.615,38.63,293157,38.8269276595745,38.8469106382979,38.5821361702128,38.5971234042553,293406.707836456,0.0,1.0
2025-08-11,38.72,39.01,38.67,38.86,261070,38.6870468085106,38.9768,38.6370893617021,38.8269276595745,261292.376490631,0.0,1.0
2025-08-12,39.17,39.195,38.73,38.91,181701,39.1366638297872,39.1616425531915,38.6970382978723,38.876885106383,181855.770868825,0.0,1.0
2025-08-13,39.17,39.375,39.025,39.34,290129,39.1366638297872,39.3414893617021,38.9917872340426,39.3065191489362,290376.128620102,0.0,1.0
2025-08-14,39.24,39.34,39.07,39.08,204602,39.2066042553192,39.3065191489362,39.0367489361702,39.0467404255319,204776.277683134,0.0,1.0
2025-08-15,39.08,39.27,38.98,39.27,363636,39.0467404255319,39.2365787234043,38.9468255319149,39.2365787234043,363945.741056218,0.0,1.0
2025-08-18,39.17,39.1854,38.98,39.07,313801,39.1366638297872,39.1520507234043,38.9468255319149,39.0367489361702,314068.292163544,0.0,1.0
2025-08-19,38.63,39.12,38.555,39.12,461847,38.5971234042553,39.0867063829787,38.5221872340426,39.0867063829787,462240.396081772,0.0,1.0
2025-08-20,38.39,38.57,37.9,38.57,407193,38.3573276595745,38.5371744680851,37.8677446808511,38.5371744680851,407539.84241908,0.0,1.0
2025-08-21,38.28,38.46,38.12,38.26,6713624,38.2474212765957,38.4272680851064,38.0875574468085,38.2274382978723,6719342.58943783,0.0,1.0
2025-08-22,38.93,39.025,38.29,38.36,577849,38.8968680851064,38.9917872340426,38.2574127659574,38.3273531914894,578341.20528109,0.0,1.0
2025-08-25,38.91,39.11,38.8167,38.85,345377,38.876885106383,39.076714893617,38.7836645106383,38.8169361702128,345671.188245315,0.0,1.0
2025-08-26,39.09,39.095,38.77,38.85,262914,39.0567319148936,39.0617276595745,38.7370042553192,38.8169361702128,263137.947189097,0.0,1.0
2025-08-27,39.12,39.2,38.95,39.07,275528,39.0867063829787,39.1666382978723,38.9168510638298,39.0367489361702,275762.69165247,0.0,1.0
2025-08-28,39.35,39.4,39.0295,39.14,310311,39.3165106382979,39.3664680851064,38.9962834042553,39.1066893617021,310575.319420783,0.0,1.0
2025-08-29,38.9,39.19,38.75,39.19,242525,38.8668936170213,39.1566468085106,38.7170212765957,39.1566468085106,242731.580068143,0.0,1.0
2025-09-02,38.63,38.64,38.1598,38.28,283091,38.5971234042553,38.607114893617,38.1273235744681,38.2474212765957,283332.133730835,0.0,1.0
2025-09-03,39.03,39.14,38.82,38.92,295170,38.9967829787234,39.1066893617021,38.7869617021277,38.8868765957447,295421.422487223,0.0,1.0
2025-09-04,39.36,39.39,39.0135,39.12,245604,39.3265021276596,39.3564765957447,38.9802970212766,39.0867063829787,245813.202725724,0.0,1.0
2025-09-05,39.28,39.72,38.995,39.72,288648,39.246570212766,39.6861957446809,38.9618127659574,39.6861957446809,288893.867120954,0.0,1.0
2025-09-08,39.59,39.73,39.54,39.55,253468,39.5563063829787,39.6961872340426,39.5063489361702,39.5163404255319,253683.901192504,0.0,1.0
2025-09-09,39.72,39.725,39.46,39.68,197318,39.6861957446809,39.6911914893617,39.4264170212766,39.646229787234,197486.073253833,0.0,1.0
2025-09-10,39.98,40.14,39.82,40.1,317579,39.9459744680851,40.1058382978723,39.7861106382979,40.0658723404255,317849.510221465,0.0,1.0
2025-09-11,40.13,40.21,39.98,40.18,198243,40.0958468085106,40.1757787234043,39.9459744680851,40.1458042553191,198411.861158433,0.0,1.0
2025-09-12,40.32,40.4,40.11,40.22,182052,40.285685106383,40.3656170212766,40.0758638297872,40.185770212766,182207.069846678,0.0,1.0
2025-09-15,40.73,40.735,40.4735,40.52,368087,40.6953361702128,40.7003319148936,40.4390544680851,40.485514893617,368400.532367972,0.0,1.0
2025-09-16,40.7,40.8037,40.6501,40.8,254747,40.6653617021277,40.7689734468085,40.6155041702128,40.7652765957447,254963.990630323,0.0,1.0
2025-09-17,40.52,40.719,40.1791,40.7,227807,40.485514893617,40.6843455319149,40.1449050212766,40.6653617021277,228001.043441227,0.0,1.0
2025-09-18,40.78,40.945,40.65,40.82,298047,40.7452936170213,40.9101531914894,40.6154042553191,40.7852595744681,298300.873083475,0.0,1.0
2025-09-19,41.09,41.15,40.855,40.92,285863,41.09,41.15,40.855,40.92,285863,0.035,1.0
2025-09-22,41.43,41.49,41.05,41.05,294399,41.43,41.49,41.05,41.05,294399,0.0,1.0
2025-09-23,40.985,41.47,40.93,41.47,378960,40.985,41.47,40.93,41.47,378960,0.0,1.0
2025-09-24,40.79,41.13,40.595,41.13,315817,40.79,41.13,40.595,41.13,315817,0.0,1.0
2025-09-25,40.57,40.7001,40.275,40.46,438012,40.57,40.7001,40.275,40.46,438012,0.0,1.0
2025-09-26,40.79,40.79,40.39,40.66,288390,40.79,40.79,40.39,40.66,288390,0.0,1.0
2025-09-29,40.95,41.155,40.86,40.98,1006714,40.95,41.155,40.86,40.98,1006714,0.0,1.0
2025-09-30,41.12,41.17,40.775,40.9,892790,41.12,41.17,40.775,40.9,892790,0.0,1.0
2025-10-01,41.32,41.395,40.9099,40.93,305676,41.32,41.395,40.9099,40.93,305676,0.0,1.0
2025-10-02,41.34,41.52,41.185,41.51,776182,41.34,41.52,41.185,41.51,776182,0.0,1.0
2025-10-03,41.19,41.43,41.0353,41.37,269387,41.19,41.43,41.0353,41.37,269387,0.0,1.0
2025-10-06,41.38,41.45,41.12,41.23,327824,41.38,41.45,41.12,41.23,327824,0.0,1.0
2025-10-07,41.11,41.4426,40.9899,41.41,649299,41.11,41.4426,40.9899,41.41,649299,0.0,1.0
2025-10-08,41.48,41.48,41.229,41.24,223900,41.48,41.48,41.229,41.24,223900,0.0,1.0
2025-10-09,41.41,41.5,41.25,41.47,439125,41.41,41.5,41.25,41.47,439125,0.0,1.0
2025-10-10,40.11,41.58,40.075,41.45,525471,40.11,41.58,40.075,41.45,525471,0.0,1.0
2025-10-13,40.92,40.96,40.57,40.77,1132284,40.92,40.96,40.57,40.77,1132284,0.0,1.0
2025-10-14,40.6,40.895,40.09,40.47,477784,40.6,40.895,40.09,40.47,477784,0.0,1.0
2025-10-15,40.73,41.12,40.35,40.98,461303,40.73,41.12,40.35,40.98,461303,0.0,1.0
2025-10-16,40.57,41.085,40.3,40.89,484742,40.57,41.085,40.3,40.89,484742,0.0,1.0
2025-10-17,40.81,40.935,40.33,40.45,262760,40.81,40.935,40.33,40.45,262760,0.0,1.0
2025-10-20,41.3,41.4165,41.0,41.0,415772,41.3,41.4165,41.0,41.0,415772,0.0,1.0
2025-10-21,41.35,41.425,41.23,41.34,760406,41.35,41.425,41.23,41.34,760406,0.0,1.0
2025-10-22,40.98,41.46,40.6,41.46,1657189,40.98,41.46,40.6,41.46,1657189,0.0,1.0
2025-10-23,41.33,41.4,40.9651,40.97,304422,41.33,41.4,40.9651,40.97,304422,0.0,1.0
2025-10-24,41.68,41.8265,41.61,41.65,519187,41.68,41.8265,41.61,41.65,519187,0.0,1.0
2025-10-27,42.45,42.515,42.2,42.2,890878,42.45,42.515,42.2,42.2,890878,0.0,1.0
2025-10-28,42.88,43.0165,42.57,42.73,424582,42.88,43.0165,42.57,42.73,424582,0.0,1.0
2025-10-29,43.12,43.22,42.79,43.1,418908,43.12,43.22,42.79,43.1,418908,0.0,1.0
2025-10-30,42.43,42.8335,42.4,42.83,408778,42.43,42.8335,42.4,42.83,408778,0.0,1.0
2025-10-31,42.6,42.97,42.455,42.95,264534,42.6,42.97,42.455,42.95,264534,0.0,1.0
2025-11-03,42.78,43.015,42.6599,42.94,348423,42.78,43.015,42.6599,42.94,348423,0.0,1.0
2025-11-04,42.0,42.43,41.975,42.17,502330,42.0,42.43,41.975,42.17,502330,0.0,1.0
2025-11-05,42.12,42.425,41.88,41.97,265412,42.12,42.425,41.88,41.97,265412,0.0,1.0
2025-11-06,41.47,42.09,41.36,42.09,286355,41.47,42.09,41.36,42.09,286355,0.0,1.0
2025-11-07,41.33,41.355,40.6001,41.22,787318,41.33,41.355,40.6001,41.22,787318,0.0,1.0
2025-11-10,42.25,42.335,41.84,41.93,431976,42.25,42.335,41.84,41.93,431976,0.0,1.0
2025-11-11,42.28,42.32,41.93,42.07,427433,42.28,42.32,41.93,42.07,427433,0.0,1.0
2025-11-12,42.21,42.4899,41.94,42.41,311818,42.21,42.4899,41.94,42.41,311818,0.0,1.0
2025-11-13,41.33,42.0,41.2,42.0,547396,41.33,42.0,41.2,42.0,547396,0.0,1.0
2025-11-14,41.41,41.69,40.6,40.72,708778,41.41,41.69,40.6,40.72,708778,0.0,1.0
2025-11-17,40.99,41.56,40.7465,41.16,423103,40.99,41.56,40.7465,41.16,423103,0.0,1.0
2025-11-18,40.51,40.8601,40.23,40.7,758873,40.51,40.8601,40.23,40.7,758873,0.0,1.0
2025-11-19,40.74,41.15,40.4382,40.56,345853,40.74,41.15,40.4382,40.56,345853,0.0,1.0
2025-11-20,39.93,41.75,39.87,41.61,433512,39.93,41.75,39.87,41.61,433512,0.0,1.0
2025-11-21,40.18,40.62,39.5693,40.07,553802,40.18,40.62,39.5693,40.07,553802,0.0,1.0
2025-11-24,41.13,41.19,40.52,40.52,435789,41.13,41.19,40.52,40.52,435789,0.0,1.0
2025-11-25,41.43,41.515,40.73,41.04,690047,41.43,41.515,40.73,41.04,690047,0.0,1.0
2025-11-26,41.77,41.885,41.525,41.67,1029195,41.77,41.885,41.525,41.67,1029195,0.0,1.0