date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-20,25.1068,25.15,25.05,25.13,3073,24.6332992597111,24.6756845309532,24.5775704771522,24.656061720193,3132.06913887445,0.0,1.0
2023-11-21,24.8229,24.92,24.58,24.58,17129,24.3547534609701,24.4500222072109,24.1164344242874,24.1164344242874,17458.25326384,0.0,1.0
2023-11-22,24.9379,25.2,24.61,24.61,14853,24.4675846228412,24.7247415578537,24.1458686404277,24.1458686404277,15138.5040415562,0.0,1.0
2023-11-24,25.0873,25.15,24.66,24.66,9057,24.6141670192199,24.6756845309532,24.1949256673282,24.1949256673282,9231.09345616203,0.0,1.0
2023-11-27,24.9899,25.0155,24.79,24.79,37500,24.5186039308178,24.5437211285908,24.3224739372695,24.3224739372695,38220.8241808629,0.0,1.0
2023-11-28,24.8237,25.05,24.81,25.05,12072,24.3555383734005,24.5775704771522,24.3420967480297,24.5775704771522,12304.0477203034,0.0,1.0
2023-11-29,24.9286,25.2499,24.84,24.84,48562,24.4584600158377,24.7737004707004,24.3715309641701,24.3715309641701,49495.4577032285,0.0,1.0
2023-11-30,24.97,25.105,24.91,24.96,23112,24.4990792341114,24.6315332067427,24.4402108018308,24.4892678287313,23556.2583591494,0.0,1.0
2023-12-01,25.6506,25.6506,24.7,24.83,87212,25.166843484281,25.166843484281,24.2341712888486,24.36171955879,88888.3871589712,0.0,1.0
2023-12-04,25.9325,26.0,25.41,25.41,66931,25.4434270019461,25.5096539882617,24.9307810708358,24.9307810708358,68217.5462199821,0.0,1.0
2023-12-05,25.59,25.95,25.56,25.87,34085,25.1073863676776,25.4605969613612,25.0779521515373,25.3821057183204,34740.181125459,0.0,1.0
2023-12-06,25.5307,25.99,25.5307,25.68,21411,25.0492047337736,25.4998425828816,25.0492047337736,25.1956890160985,21822.5617743055,0.0,1.0
2023-12-07,25.74,25.74,25.49,25.51,12131,25.2545574483791,25.2545574483791,25.0092723138766,25.0288951246368,12364.1818170146,0.0,1.0
2023-12-08,25.9105,25.99,25.57,25.57,47700,25.4218419101098,25.4998425828816,25.0877635569174,25.0877635569174,48616.8883580577,0.0,1.0
2023-12-11,25.93,26.01,25.77,25.77,51945,25.440974150601,25.5194653936418,25.2839916645194,25.2839916645194,52943.4856553314,0.0,1.0
2023-12-12,25.9452,26.0396,25.78,25.93,39792,25.4558874867788,25.5485071535669,25.2938030698995,25.440974150601,40556.8809547972,0.0,1.0
2023-12-13,26.7781,26.7781,25.81,25.86,34054,26.2730794408874,26.2730794408874,25.3232372860398,25.3722943129403,34708.5852441361,0.0,1.0
2023-12-14,27.46,27.685,27.13,27.13,248922,26.9421191737564,27.1628757948087,26.6183427962131,26.6183427962131,253706.773246634,0.0,1.0
2023-12-15,27.3019,27.5299,27.1878,27.39,38584,26.787000854697,27.0107008973633,26.6750527193101,26.8734393360957,39325.6608051844,0.0,1.0
2023-12-18,27.42,27.5019,27.3,27.34,33913,26.902873552236,26.9832289622991,26.7851366876748,26.8243823091952,34564.8749452161,0.0,1.0
2023-12-19,27.9812,28.03,27.48,27.48,58334,27.4534896221673,27.5013692804222,26.9617419845166,26.9617419845166,59455.2948737721,0.0,1.0
2023-12-20,27.4981,28.27,27.4981,27.86,47581,26.9795006282546,27.7368430095446,26.9795006282546,27.3345753889605,48495.6009426571,0.0,1.0
2023-12-21,27.9651,27.9651,27.69,27.7,46000,27.4376932595053,27.4376932595053,27.1677814974987,27.1775929028788,46884.2109951919,0.0,1.0
2023-12-22,28.14,28.31,28.0,28.2,26751,27.6092947396033,27.776088631065,27.4719350642819,27.6681631718839,27265.2071376603,0.0,1.0
2023-12-26,28.55,28.58,28.21,28.3,37647,28.0115623601874,28.0409965763277,27.677974577264,27.7662772256849,38370.6498116519,0.0,1.0
2023-12-27,28.6,28.6799,28.44,28.67,68457,28.0606193870879,28.1390125160749,27.9036369010063,28.1292992247486,69772.8789586489,0.0,1.0
2023-12-28,28.52,28.64,28.3104,28.57,48385,27.9997886737313,28.1175998462715,27.7940118256943,28.0488766622897,49283.9505354776,0.018,1.0
2023-12-29,28.15,28.56,28.12,28.56,24969,27.6365375583989,28.039059064578,27.6070847652638,28.039059064578,25432.9019514383,0.0,1.0
2024-01-02,27.92,28.14,27.8001,27.81,51465,27.4107328110301,27.6267199606872,27.2930198144669,27.3027392362015,52421.1742132552,0.0,1.0
2024-01-03,27.2041,27.6366,27.1806,27.62,46378,26.7078909908504,27.1325020918809,26.6848196362279,27.1162048796795,47239.6622493414,0.0,1.0
2024-01-04,27.11,27.32,27.11,27.18,21252,26.6155073963834,26.8216769483288,26.6155073963834,26.6842305803652,21646.8433766657,0.0,1.0
2024-01-05,27.04,27.29,27.0,27.0,28308,26.5467842124016,26.7922241551938,26.5075138215549,26.5075138215549,28833.9376203018,0.0,1.0
2024-01-08,27.57,27.57,27.0,27.04,47924,27.067116891121,27.067116891121,26.5075138215549,26.5467842124016,48814.3855629272,0.0,1.0
2024-01-09,27.3084,27.4099,27.1,27.37,25171,26.8102885349833,26.9099371517569,26.6056897986717,26.8707649368873,25638.6549329029,0.0,1.0
2024-01-10,27.44,27.44,27.13,27.38,33302,26.9394881208691,26.9394881208691,26.6351425918068,26.880582534599,33920.7217264127,0.0,1.0
2024-01-11,27.2149,27.41,26.91,27.41,41798,26.718493996379,26.910035327734,26.4191554421497,26.910035327734,42574.5698973214,0.0,1.0
2024-01-12,27.2445,27.46,27.17,27.35,28126,26.7475540856056,26.9591233162925,26.6744129826535,26.8511297414639,28648.5562211604,0.0,1.0
2024-01-16,27.01,27.11,26.86,26.96,33831,26.5173314192665,26.6155073963834,26.3700674535912,26.4682434307081,34459.5500788622,0.0,1.0
2024-01-17,26.7861,26.8,26.6,26.8,28959,26.2975154065019,26.3111618673211,26.1148099130874,26.3111618673211,29497.0326249229,0.0,1.0
2024-01-18,26.94,26.98,26.67,26.95,67878,26.4486082352847,26.4878786261315,26.1835330970692,26.4584258329964,69139.1132468153,0.0,1.0
2024-01-19,27.2223,27.2223,26.85,27.16,33810,26.7257590186857,26.7257590186857,26.3602498558796,26.6645953849418,34438.1599174227,0.0,1.0
2024-01-22,27.77,27.8122,27.45,27.45,50437,27.2634688453548,27.3048991076981,26.9493057185808,26.9493057185808,51374.0748818411,0.0,1.0
2024-01-23,27.692,27.99,27.61,27.99,21412,27.1868915832036,27.4794559950119,27.1063872819678,27.4794559950119,21809.8160352516,0.0,1.0
2024-01-24,27.5392,28.07,27.5,28.01,16834,27.036878690169,27.5579967767054,26.9983937071392,27.4990911904352,17146.7608414639,0.0,1.0
2024-01-25,27.74,28.0,27.5786,27.89,15416,27.2340160522197,27.4892735927236,27.0755600251531,27.381280017895,15702.4156547468,0.0,1.0
2024-01-26,27.8441,28.0,27.76,27.87,25990,27.3362172443984,27.4892735927236,27.2536512476431,27.3616448224716,26472.8712290392,0.0,1.0
2024-01-29,28.28,28.28,27.67,27.9,52093,27.7641663286508,27.7641663286508,27.1652928682379,27.3910976156067,53060.8418982048,0.0,1.0
2024-01-30,28.11,28.3099,28.03,28.09,30480,27.5972671675521,27.7935209458087,27.5187263858586,27.5776319721287,31046.2914606047,0.0,1.0
2024-01-31,27.5472,28.3,27.5472,28.16,35509,27.0447327683384,27.7838015240742,27.0447327683384,27.6463551561105,36168.7258357812,0.0,1.0
2024-02-01,27.85,27.91,27.37,27.74,29153,27.3420096270483,27.4009152133184,26.8707649368873,27.2340160522197,29694.6369734583,0.0,1.0
2024-02-02,27.7911,27.8799,27.5,27.57,34699,27.2841839765264,27.3713642442062,26.9983937071392,27.067116891121,35343.6767516904,0.0,1.0
2024-02-05,27.5343,27.62,27.25,27.42,130464,27.0320680672903,27.1162048796795,26.752953764347,26.9198529254457,132887.905810903,0.0,1.0
2024-02-06,27.6804,27.6804,27.35,27.41,29694,27.175503169858,27.175503169858,26.8511297414639,26.910035327734,30245.6882753018,0.0,1.0
2024-02-07,27.7137,27.85,27.5984,27.85,16955,27.208195770238,27.3420096270483,27.0949988686222,27.3420096270483,17270.0089145194,0.0,1.0
2024-02-08,28.12,28.17,27.78,27.78,34858,27.6070847652638,27.6561727538222,27.2732864430664,27.2732864430664,35505.6308311601,0.0,1.0
2024-02-09,28.53,28.595,28.2599,28.29,44471,28.009606271443,28.0734206565689,27.7444329572503,27.7739839263625,45297.2318748212,0.0,1.0
2024-02-12,29.02,29.15,28.59,28.59,37180,28.4906685593156,28.6182973295676,28.0685118577131,28.0685118577131,37870.7715388873,0.0,1.0
2024-02-13,27.9679,28.3,27.75,27.99,67740,27.457759104069,27.7838015240742,27.2438336499314,27.4794559950119,68998.549328785,0.0,1.0
2024-02-14,28.6302,28.6302,28.2,28.29,29011,28.1079786005141,28.1079786005141,27.6856255469573,27.7739839263625,29549.9987389633,0.0,1.0
2024-02-15,29.3074,29.3899,28.81,28.81,68817,28.7728263175495,28.8538214986709,28.2844990073702,28.2844990073702,70095.5590368909,0.0,1.0
2024-02-16,28.8278,29.14,28.8278,28.98,40918,28.301974331297,28.6084797318559,28.301974331297,28.4513981684689,41678.2202750992,0.0,1.0
2024-02-20,28.3972,28.6,28.33,28.47,51343,27.8792285738318,28.0783294554248,27.8132543172092,27.9507006851728,52296.9075610835,0.0,1.0
2024-02-21,28.2549,28.3299,28.0691,28.21,26927,27.7395241583945,27.8131561412321,27.5571131929113,27.695443144669,27427.2798608826,0.0,1.0
2024-02-22,28.6125,28.67,28.37,28.49,58640,28.0906014525644,28.1470526394066,27.852524708056,27.9703358805962,59729.4793717145,0.0,1.0
2024-02-23,28.7,28.8301,28.52,28.59,47797,28.1765054325416,28.3042323787707,27.9997886737313,28.0685118577131,48685.0260151747,0.0,1.0
2024-02-26,28.84,28.98,28.68,28.68,38734,28.3139518005053,28.4513981684689,28.1568702371183,28.1568702371183,39453.6434854023,0.0,1.0
2024-02-27,29.17,29.19,29.04,29.075,223924,28.6379325249909,28.6575677204143,28.510303754739,28.5446653467299,228084.310007364,0.0,1.0
2024-02-28,28.87,29.09,28.87,28.89,36472,28.3434045936403,28.5593917432974,28.3434045936403,28.3630397890637,37149.6175246449,0.0,1.0
2024-02-29,29.24,29.415,29.07,29.27,76929,28.7066557089727,28.8784636689273,28.5397565478741,28.7361085021078,78358.2728271937,0.0,1.0
2024-03-01,29.5066,29.52,29.1601,29.32,42939,28.9683928639663,28.9815484449,28.6282131032564,28.7851964906662,43736.7686688618,0.0,1.0
2024-03-04,29.5067,29.755,29.4828,29.61,33197,28.9684910399434,29.2122619911246,28.9450269814125,29.0699068243052,33813.7709192157,0.0,1.0
2024-03-05,29.28,29.4742,29.12,29.35,80539,28.7459260998195,28.9365838473805,28.5888445364325,28.8146492838013,82035.3434365368,0.0,1.0
2024-03-06,29.46,29.73,29.3,29.61,21927,28.9226428586299,29.1877179968454,28.7655612952429,29.0699068243052,22334.3842800748,0.0,1.0
2024-03-07,29.73,29.785,29.6653,29.67,21891,29.1877179968454,29.2417147842597,29.1241981396508,29.1288124105753,22297.715431893,0.0,1.0
2024-03-08,29.68,30.1457,29.5408,29.99,33549,29.138630008287,29.5958355337202,29.0019690481403,29.4429755373493,34172.3107681045,0.0,1.0
2024-03-11,29.391,29.6,29.34,29.58,32235,28.8549014344192,29.0600892265935,28.8048316860896,29.0404540311701,32833.8978094683,0.0,1.0
2024-03-12,29.4,29.48,29.21,29.44,28816,28.8637372723597,28.9422780540532,28.6772029158377,28.9030076632065,29351.3758113119,0.0,1.0
2024-03-13,29.53,29.6042,29.46,29.6042,30286,28.9913660426117,29.0642126176324,28.9226428586299,29.0642126176324,30848.6871120693,0.0,1.0
2024-03-14,28.98,29.44,28.75,29.44,44530,28.4513981684689,28.9030076632065,28.2255934211001,28.9030076632065,45357.3280426748,0.0,1.0
2024-03-15,28.89,29.04,28.79,28.79,29466,28.4307812132743,28.5783968997399,28.3323707556306,28.3323707556306,29941.939815658,0.069,1.0
2024-03-18,28.7,29.11,28.7,29.04,20764,28.2438013437512,28.6472842200905,28.2438013437512,28.5783968997399,21099.3836398671,0.0,1.0
2024-03-19,28.9402,29.02,28.6,28.63,61187,28.4801832630115,28.5587148082112,28.1453908861075,28.1749140234006,62175.3027727097,0.0,1.0
2024-03-20,29.46,29.54,28.79,28.79,42200,28.9917208218436,29.0704491879586,28.3323707556306,28.3323707556306,42881.6215373912,0.0,1.0
2024-03-21,29.82,29.9299,29.695,29.7,39055,29.345998469361,29.4541515623115,29.2229853973064,29.2279059201886,39685.8229654695,0.0,1.0
2024-03-22,29.47,29.7599,29.47,29.74,31772,29.001561867608,29.2868537843172,29.001561867608,29.2672701032461,32285.1867176775,0.0,1.0
2024-03-25,29.41,29.66,29.4,29.43,30234,28.9425155930217,29.1885417371311,28.9326745472574,28.9621976845505,30722.3446815518,0.0,1.0
2024-03-26,29.34,29.72,29.3182,29.67,42426,28.8736282726711,29.2475880117173,28.8521747929048,29.1983827828955,43111.2719276151,0.0,1.0
2024-03-27,29.88,29.88,29.4801,29.51,123240,29.4050447439473,29.4050447439473,29.01150132383,29.0409260506655,125230.593323888,0.0,1.0
2024-03-28,30.05,30.2,29.91,29.91,55082,29.5723425219416,29.7199582084072,29.4345678812404,29.4345678812404,55971.6937801559,0.0,1.0
2024-04-01,29.73,30.04,29.7,30.03,40575,29.2574290574817,29.5625014761773,29.2279059201886,29.5526604304129,41230.3742625508,0.0,1.0
2024-04-02,29.26,29.51,29.0457,29.51,66092,28.7948999065562,29.0409260506655,28.5840062958256,29.0409260506655,67159.5291623045,0.0,1.0
2024-04-03,29.4,29.44,29.0,29.0,43116,28.9326745472574,28.9720387303149,28.5390327166824,28.5390327166824,43812.4169243165,0.0,1.0
2024-04-04,29.09,29.78,29.04,29.72,216870,28.6276021285618,29.3066342863036,28.5783968997399,29.2475880117173,220372.920919763,0.0,1.0
2024-04-05,29.22,29.34,28.96,28.96,23149,28.7555357234987,28.8736282726711,28.499668533625,28.499668533625,23522.906563248,0.0,1.0
2024-04-08,29.3,29.415,29.19,29.33,50577,28.8342640896136,28.9474361159039,28.7260125862055,28.8637872269068,51393.9282582141,0.0,1.0
2024-04-09,29.43,29.49,29.1506,29.49,37142,28.9621976845505,29.0212439591367,28.6872388658939,29.0212439591367,37741.923865919,0.0,1.0
2024-04-10,28.7,28.93,28.495,28.61,51021,28.2438013437512,28.4701453963318,28.0420599055816,28.1552319318719,51845.0998213089,0.0,1.0
2024-04-11,28.86,28.92,28.605,28.875,31089,28.4012580759812,28.4603043505675,28.1503114089897,28.4160196446278,31591.15478616,0.0,1.0
2024-04-12,28.4,28.78,28.245,28.71,22938,27.94856997082,28.3225297098662,27.7960337614723,28.2536423895156,23308.4984555611,0.0,1.0
2024-04-15,28.0,28.59,27.85,28.54,52793,27.5549281402451,28.1355498403431,27.4073124537795,28.0863446115213,53645.7214650117,0.0,1.0
2024-04-16,27.92,27.9785,27.65,27.88,22858,27.4761997741301,27.5337698918517,27.2104915384921,27.4368355910726,23227.2062820305,0.0,1.0
2024-04-17,27.57,28.07,27.57,28.06,28787,27.1317631723771,27.6238154605957,27.1317631723771,27.6139744148314,29251.972492817,0.0,1.0
2024-04-18,27.5596,27.9399,27.525,27.68,33944,27.1215284847821,27.4957834552012,27.0874784664374,27.2400146757852,34492.2692290333,0.0,1.0
2024-04-19,27.53,27.75,27.325,27.5,47506,27.0923989893196,27.3089019961358,26.8906575511499,27.0628758520265,48273.3249468081,0.0,1.0
2024-04-22,27.82,27.99,27.56,27.65,20705,27.3777893164864,27.5450870944807,27.1219221266127,27.2104915384921,21039.4306618882,0.0,1.0
2024-04-23,28.35,28.479,27.87,27.87,24274,27.8993647419982,28.0263142323586,27.4269945453083,27.4269945453083,24666.0777535221,0.0,1.0
2024-04-24,28.3,28.48,28.1087,28.45,29787,27.8501595131763,28.027298336935,27.6619003077039,27.9977751996419,30268.1246619495,0.0,1.0
2024-04-25,28.04,28.1299,27.6999,28.02,29228,27.5942923233026,27.6827633247243,27.2595983568563,27.5746102317739,29700.0955994045,0.0,1.0
2024-04-26,28.39,28.39,28.07,28.18,21542,27.9387289250557,27.9387289250557,27.6238154605957,27.7320669640038,21889.9500274521,0.0,1.0
2024-04-29,28.6,28.63,28.46,28.46,12548,28.1453908861075,28.1749140234006,28.0076162454063,28.0076162454063,12750.6774182745,0.0,1.0
2024-04-30,27.98,28.43,27.98,28.29,23823,27.5352460487164,27.9780931081132,27.5352460487164,27.8403184674119,24207.7931252433,0.0,1.0
2024-05-01,28.12,28.5993,27.91,27.94,20671,27.6730206894176,28.144702012904,27.4663587283658,27.4958818656589,21004.8814881377,0.0,1.0
2024-05-02,28.65,28.65,28.202,28.57,58440,28.1945961149294,28.1945961149294,27.7537172646855,28.1158677488144,59383.9327641027,0.0,1.0
2024-05-03,28.97,29.12,28.845,29.12,25125,28.5095095793893,28.6571252658549,28.3864965073347,28.6571252658549,25530.8232494539,0.0,1.0
2024-05-06,29.26,29.34,29.12,29.12,33114,28.7948999065562,28.8736282726711,28.6571252658549,28.6571252658549,33648.8629286533,0.0,1.0
2024-05-07,29.33,29.57,29.33,29.37,34968,28.8637872269068,29.0999723252517,28.8637872269068,28.9031514099643,35532.8090502249,0.0,1.0
2024-05-08,29.2055,29.2299,29.085,29.19,21196,28.7412662071403,28.7652783588054,28.6226816056796,28.7260125862055,21538.3613769323,0.0,1.0
2024-05-09,29.4583,29.4583,29.2,29.27,22998,28.9900478440637,28.9900478440637,28.7358536319699,28.8047409523205,23369.467585709,0.0,1.0
2024-05-10,29.25,29.54,29.12,29.54,26999,28.7850588607918,29.0704491879586,28.6571252658549,29.0704491879586,27435.0924144081,0.0,1.0
2024-05-13,29.2179,29.5,29.2179,29.42,23606,28.7534691038881,29.0310850049011,28.7534691038881,28.9523566387861,23987.2881045416,0.0,1.0
2024-05-14,29.52,29.55,29.39,29.46,53130,29.0507670964299,29.080290233723,28.922833501493,28.9917208218436,53988.1647460092,0.0,1.0
2024-05-15,29.82,29.88,29.6501,29.78,34728,29.345998469361,29.4050447439473,29.1787991018243,29.3066342863036,35288.9325296332,0.0,1.0
2024-05-16,29.71,29.85,29.68,29.75,28557,29.2377469659529,29.3755216066542,29.2082238286598,29.2771111490104,29018.2574939166,0.0,1.0
2024-05-17,29.63,29.79,29.6091,29.79,19335,29.159018599838,29.3164753320679,29.1384508141904,29.3164753320679,19647.3021901767,0.0,1.0
2024-05-20,29.67,29.85,29.65,29.65,24827,29.1983827828955,29.3755216066542,29.1787006913667,29.1787006913667,25228.0099030523,0.0,1.0
2024-05-21,29.6,29.71,29.57,29.57,23707,29.1294954625448,29.2377469659529,29.0999723252517,29.0999723252517,24089.919473624,0.0,1.0
2024-05-22,29.47,29.62,29.31,29.58,210066,29.001561867608,29.1491775540736,28.844105135378,29.1098133710161,213459.021560986,0.0,1.0
2024-05-23,29.11,29.65,28.94,29.65,29721,28.6472842200905,29.1787006913667,28.4799864420962,29.1787006913667,30201.0586187868,0.0,1.0
2024-05-24,29.35,29.38,29.14,29.31,25257,28.8834693184355,28.9129924557286,28.6768073573837,28.844105135378,25664.9553357793,0.0,1.0
2024-05-28,29.38,29.55,29.205,29.45,39021,28.9129924557286,29.080290233723,28.7407741548521,28.9818797760792,39651.273791719,0.0,1.0
2024-05-29,28.95,29.0967,28.9483,29.02,34793,28.4898274878606,28.6341956292239,28.4881545100806,28.5587148082112,35354.9824206267,0.0,1.0
2024-05-30,29.22,29.29,29.1,29.1,14294,28.7555357234987,28.8244230438493,28.6374431743262,28.6374431743262,14524.8791055798,0.0,1.0
2024-05-31,29.3,29.4,28.97,29.33,64017,28.8342640896136,28.9326745472574,28.5095095793893,28.8637872269068,65051.0134113548,0.0,1.0
2024-06-03,29.13,29.59,28.9799,29.59,14839,28.6669663116193,29.1196544167805,28.5192522146961,29.1196544167805,15078.682037757,0.0,1.0
2024-06-04,28.76,29.035,28.745,29.0,24427,28.3028476183375,28.5734763768577,28.2880860496909,28.5390327166824,24821.5490353994,0.0,1.0
2024-06-05,29.24,29.26,28.84,28.93,24685,28.7752178150274,28.7948999065562,28.3815759844525,28.4701453963318,25083.7162950355,0.0,1.0
2024-06-06,29.1,29.23,29.0,29.22,25606,28.6374431743262,28.765376769263,28.5390327166824,28.7555357234987,26019.5924428065,0.0,1.0
2024-06-07,28.81,28.985,28.69,28.86,55852,28.3520528471593,28.5242711480359,28.2339602979869,28.4012580759812,56754.130950388,0.0,1.0
2024-06-10,28.8438,28.88,28.52,28.57,28018,28.3853155818429,28.42094016751,28.0666625199925,28.1158677488144,28470.5514747542,0.0,1.0
2024-06-11,28.75,28.79,28.5,28.68,63044,28.2930065725731,28.3323707556306,28.0469804284638,28.2241192522225,64062.2973507888,0.0,1.0
2024-06-12,29.21,29.63,29.13,29.38,34053,28.7456946777343,29.159018599838,28.6669663116193,28.9129924557286,34603.0298154687,0.0,1.0
2024-06-13,28.89,29.16,28.75,29.16,22266,28.4307812132743,28.6964894489124,28.2930065725731,28.6964894489124,22625.6441979041,0.0,1.0
2024-06-14,28.38,28.6,28.31,28.6,16908,27.9288878792913,28.1453908861075,27.8600005589407,28.1453908861075,17181.1008756922,0.0,1.0
2024-06-17,28.5925,28.6499,28.2289,28.28,37800,28.1380101017842,28.1944977044717,27.7801896777916,27.8304774216476,38410.5519932082,0.0,1.0
2024-06-18,28.68,28.8,28.51,28.61,74871,28.2241192522225,28.342211801395,28.0568214742282,28.1552319318719,76080.3290551188,0.0,1.0
2024-06-20,28.62,28.825,28.5,28.62,34488,28.1650729776363,28.3668144158059,28.0469804284638,28.1650729776363,35045.0560090413,0.0,1.0
2024-06-21,28.6141,28.63,28.3799,28.44,48767,28.2114243031865,28.227100548339,27.9805201135804,28.0397743484025,49463.0756569914,0.053,1.0
2024-06-24,28.7362,28.925,28.59,28.59,47517,28.3318060348299,28.5179491219248,28.1876634536155,28.1876634536155,48195.2337850035,0.0,1.0
2024-06-25,28.69,28.76,28.5699,28.76,21542,28.2862561904243,28.3552711061904,28.167846313517,28.3552711061904,21849.4796850926,0.0,1.0
2024-06-26,28.6673,28.685,28.49,28.49,24946,28.2638756391687,28.2813265535838,28.0890707168068,28.0890707168068,25302.0666708904,0.0,1.0
2024-06-27,28.9499,28.95,28.72,28.74,32513,28.5424987133902,28.542597306127,28.3158340114669,28.3355525588286,32977.0742271569,0.0,1.0
2024-06-28,29.095,29.25,28.9599,29.11,24533,28.6855567744996,28.8383755165532,28.552357987071,28.7003456850209,24883.1717163855,0.0,1.0
2024-07-01,28.8452,29.155,28.74,29.12,34707,28.4392721179514,28.7447124165849,28.3355525588286,28.7102049587018,35202.3902808704,0.0,1.0
2024-07-02,28.88,28.9389,28.82,28.85,18362,28.4735823903609,28.5316535123412,28.4144267482756,28.4440045693182,18624.0899627551,0.0,1.0
2024-07-03,28.94,29.1,28.89,28.91,50837,28.5327380324461,28.6904864113401,28.4834416640417,28.5031602114035,51562.6217970036,0.0,1.0
2024-07-05,28.7,28.92,28.65,28.92,49671,28.2961154641051,28.5130194850844,28.2468190957008,28.5130194850844,50379.9788988133,0.0,1.0
2024-07-08,28.88,29.035,28.86,28.86,48208,28.4735823903609,28.6264011324144,28.4538638429991,28.4538638429991,48896.0967718384,0.0,1.0
2024-07-09,28.82,28.9398,28.75,28.84,422547,28.4144267482756,28.5325408469725,28.3454118325095,28.4341452956374,428578.223586335,0.0,1.0
2024-07-10,29.16,29.16,28.8201,28.93,70781,28.7496420534253,28.7496420534253,28.4145253410124,28.5228787587652,71791.2924329468,0.0,1.0
2024-07-11,30.12,30.15,29.602,29.61,88488,29.6961323267891,29.7257101478317,29.1854219501199,29.1933093690646,89751.0332547801,0.0,1.0
2024-07-12,30.4136,30.6599,30.285,30.31,66971,29.9856006020595,30.2284345128194,29.8588103425235,29.8834585267257,67926.9104071274,0.0,1.0
2024-07-15,30.92,31.09,30.565,30.67,87918,30.4848742212589,30.6524818738338,30.1348700055879,30.2383923792371,89172.8973611537,0.0,1.0
2024-07-16,32.02,32.03,31.18,31.21,124618,31.5693943261549,31.5792535998358,30.7412153369616,30.7707931580042,126396.734722722,0.0,1.0
2024-07-17,31.65,32.22,31.56,31.77,137092,31.2046011999626,31.7665797997724,31.1158677368348,31.3229124841331,139048.782331665,0.0,1.0
2024-07-18,31.07,31.9601,30.94,31.6,818441,30.632763326472,31.5103372768065,30.5045927686207,31.1553048315583,830123.015641393,0.0,1.0
2024-07-19,30.88,31.101,30.78,31.09,36961,30.4454371265354,30.6633270748827,30.3468443897267,30.6524818738338,37488.5627444392,0.0,1.0
2024-07-22,31.45,31.4845,30.75,31.0,311165,31.0074157263452,31.0414302205442,30.3172665686841,30.5637484107059,315606.41287772,0.0,1.0
2024-07-23,31.73,31.9559,31.2601,31.29,269075,31.2834753894096,31.5061963818606,30.8201881191454,30.8496673474512,272915.64136414,0.0,1.0
2024-07-24,31.21,31.93,31.17,31.67,139445,30.7707931580042,31.4806608630271,30.7313560632808,31.2243197473244,141435.367871495,0.0,1.0
2024-07-25,31.52,32.03,31.2117,31.3,181538,31.0764306421113,31.5792535998358,30.77246923453,30.8595266211321,184129.182205568,0.0,1.0
2024-07-26,32.06,32.18,31.72,32.05,109542,31.6088314208784,31.7271427050489,31.2736161157288,31.5989721471976,111105.547473049,0.0,1.0
2024-07-29,31.79,32.2041,31.6022,32.16,115355,31.3426310314949,31.7509035546198,31.1574738717681,31.7074241576872,117001.519314542,0.0,1.0
2024-07-30,31.89,32.0495,31.65,31.9,56646,31.4412237683036,31.5984791835135,31.2046011999626,31.4510830419845,57454.5365445063,0.0,1.0
2024-07-31,32.1016,32.585,31.79,32.16,221775,31.6498459993909,32.1264432891243,31.3426310314949,31.7074241576872,224940.504928113,0.0,1.0
2024-08-01,31.21,32.28,30.96,32.12,91622,30.7707931580042,31.8257354418576,30.5243113159824,31.6679870629637,92929.7663962286,0.0,1.0
2024-08-02,30.105,30.34,29.82,30.17,109177,29.6813434162678,29.9130363477683,29.4003541163629,29.7454286951935,110735.337646428,0.0,1.0
2024-08-05,29.02,29.3885,28.261,28.35,120077,28.6116122218931,28.9749264570332,27.8632933495148,27.9510408852746,121790.918770163,0.0,1.0
2024-08-06,29.59,29.95,29.14,29.32,97408,29.1735908217028,29.5285246742143,28.7299235060636,28.9073904323193,98798.3528532867,0.0,1.0
2024-08-07,29.33,30.26,29.2396,30.26,182531,28.9172497060001,29.8341621583213,28.8281218719251,29.8341621583213,185136.355788675,0.0,1.0
2024-08-08,29.77,29.805,29.38,29.69,70411,29.3510577479585,29.3855652058416,28.9665460744045,29.2721835585116,71416.0112388384,0.0,1.0
2024-08-09,29.75,29.99,29.525,29.99,38899,29.3313392005968,29.5679617689377,29.1095055427772,29.5679617689377,39454.2247827693,0.0,1.0
2024-08-12,29.48,29.79,29.42,29.79,42556,29.0651388112132,29.3707762953203,29.005983169128,29.3707762953203,43163.4229634575,0.0,1.0
2024-08-13,29.9931,30.08,29.6433,29.69,39541,29.5710181437788,29.6566952320656,29.2261407504219,29.2721835585116,40105.3883682224,0.0,1.0
2024-08-14,29.91,30.13,29.75,30.13,58176,29.4890875794908,29.70599160047,29.3313392005968,29.70599160047,59006.3749958196,0.0,1.0
2024-08-15,30.635,30.7797,30.35,30.5,86104,30.2038849213541,30.3465486115163,29.9228956214492,30.0707847266623,87333.0052365245,0.0,1.0
2024-08-16,30.7559,30.85,30.58,30.58,40552,30.3230835401558,30.4158593054928,30.1496589161092,30.1496589161092,41130.8188742863,0.0,1.0
2024-08-19,31.1545,31.17,30.865,30.91,55888,30.7160741890754,30.7313560632808,30.4306482160141,30.4750149475781,56685.7172333328,0.0,1.0
2024-08-20,30.8951,31.39,30.7805,31.39,47370,30.4603246297936,30.94826008426,30.3473373534108,30.94826008426,48046.1355808576,0.0,1.0
2024-08-21,31.2782,31.2782,30.9576,31.21,38455,30.8380334045078,30.8380334045078,30.521945090299,30.7707931580042,39003.8873498392,0.0,1.0
2024-08-22,31.0,31.38,30.9688,31.38,48214,30.5637484107059,30.9384008105791,30.5329874768216,30.9384008105791,48902.182412824,0.0,1.0
2024-08-23,31.9405,32.0047,31.165,31.22,57826,31.491013100392,31.5543096374232,30.7264264264403,30.7806524316851,58651.379271663,0.0,1.0
2024-08-26,31.98,32.26,31.941,32.14,72548,31.5299572314315,31.8060168944959,31.491506064076,31.6877056103254,73583.5137031889,0.0,1.0
2024-08-27,31.75,31.85,31.6,31.85,42509,31.3031939367714,31.4017866735801,31.1553048315583,31.4017866735801,43115.7521090707,0.0,1.0
2024-08-28,31.56,31.74,31.3409,31.72,51019,31.1158677368348,31.2933346630905,30.8998510504869,31.2736161157288,51747.2195735651,0.0,1.0
2024-08-29,31.78,32.02,31.47,31.85,44517,31.332771757814,31.5693943261549,31.0271342737069,31.4017866735801,45152.4132922323,0.0,1.0
2024-08-30,31.99,32.12,31.6205,32.02,46307,31.5398165051123,31.6679870629637,31.1755163426041,31.5693943261549,46967.9628529191,0.0,1.0
2024-09-03,30.96,31.8,30.875,31.7,71709,30.5243113159824,31.3524903051757,30.440507489695,31.253897568367,72732.5382387107,0.0,1.0
2024-09-04,30.93,31.22,30.61,30.85,34393,30.4947334949398,30.7806524316851,30.1792367371519,30.4158593054928,34883.9084026269,0.0,1.0
2024-09-05,30.79,31.0,30.6343,31.0,52757,30.3567036634076,30.5637484107059,30.2031947721964,30.5637484107059,53510.0269123772,0.0,1.0
2024-09-06,30.15,30.99,30.0843,30.99,65155,29.7257101478317,30.553889137025,29.6609347197484,30.553889137025,66084.9897355032,0.0,1.0
2024-09-09,30.29,30.51,30.22,30.28,66235,29.8637399793639,30.0806440003431,29.7947250635978,29.8538807056831,67180.4051129008,0.0,1.0
2024-09-10,30.3,30.42,29.915,30.42,41455,29.8735992530448,29.9919105372153,29.4940172163312,29.9919105372153,42046.7078426104,0.0,1.0
2024-09-11,30.3,30.36,29.6701,30.19,41314,29.8735992530448,29.93275489513,29.2525636038866,29.7651472425552,41903.6952794502,0.0,1.0
2024-09-12,30.74,30.9,30.3257,30.49,47551,30.3074072950032,30.4651556738972,29.8989375864047,30.0609254529814,48229.7190839216,0.0,1.0
2024-09-13,31.49,31.5,31.08,31.08,68355,31.0468528210687,31.0567120947496,30.6426226001529,30.6426226001529,69330.6649277924,0.0,1.0
2024-09-16,31.57,31.68,31.39,31.68,73106,31.1257270105157,31.2341790210053,30.94826008426,31.2341790210053,74149.4783148444,0.0,1.0
2024-09-17,31.85,32.1494,31.69,31.86,38249,31.4017866735801,31.6969733275854,31.2440382946861,31.411645947261,38794.9470093356,0.0,1.0
2024-09-18,31.86,32.5666,31.71,32.0,67958,31.411645947261,32.1083022255515,31.2637568420479,31.5496757787932,68927.998349249,0.0,1.0
2024-09-19,32.55,32.72,32.2,32.7,91989,32.0919358312412,32.259543483816,31.7468612524107,32.2398249364543,93302.0047698442,0.0,1.0
2024-09-20,32.23,32.34,32.1103,32.34,231233,31.8454539892194,31.9541415454966,31.7271821666159,31.9541415454966,234025.226725389,0.07,1.0
2024-09-23,32.1,32.47,31.97,32.47,94570,31.7170050590736,32.0825904756424,31.5885561289278,32.0825904756424,95711.968842769,0.0,1.0
2024-09-24,32.1,32.36,31.9,32.36,42395,31.7170050590736,31.9739029193652,31.5193913203878,31.9739029193652,42906.9358051094,0.0,1.0
2024-09-25,31.74,32.2299,31.68,32.06,55400,31.3613003294391,31.84535518235,31.3020162078334,31.6774823113364,56068.9761434853,0.0,1.0
2024-09-26,31.9,32.2,31.78,32.2,68216,31.5193913203878,31.8158119284165,31.4008230771763,31.8158119284165,69039.7342347291,0.0,1.0
2024-09-27,32.12,32.4099,31.99,32.14,44172,31.7367664329422,32.0232075471673,31.6083175027964,31.7565278068108,44705.3937583038,0.0,1.0
2024-09-30,32.175,32.2759,31.7805,31.92,24889,31.7911102110808,31.8908063422478,31.401317111523,31.5391526942564,25189.5441739207,0.0,1.0
2024-10-01,31.78,32.12,31.5364,32.12,294499,31.4008230771763,31.7367664329422,31.160129543457,31.7367664329422,298055.187820944,0.0,1.0
2024-10-02,31.76,31.95,31.6,31.7,44425,31.3810617033077,31.5687947550592,31.2229707123591,31.321777581702,44961.4488298616,0.0,1.0
2024-10-03,31.55,31.74,31.4237,31.59,77674,31.1735672776876,31.3613003294391,31.0487742017075,31.2130900254248,78611.9431943877,0.0,1.0
2024-10-04,32.01,32.09,31.76,32.01,44948,31.628078876665,31.7071243721393,31.3810617033077,31.628078876665,45490.7642544653,0.0,1.0
2024-10-07,31.77,32.1,31.58,32.1,48682,31.390942390242,31.7170050590736,31.2032093384905,31.7170050590736,49269.8537295515,0.0,1.0
2024-10-08,31.89,31.96,31.715,31.93,50691,31.5095106334535,31.5786754419935,31.3365986121034,31.5490333811907,51303.113171289,0.0,1.0
2024-10-09,31.94,32.13,31.785,31.97,23244,31.5589140681249,31.7466471198765,31.4057634206434,31.5885561289278,23524.6801711042,0.0,1.0
2024-10-10,31.7241,31.7381,31.5126,31.61,37726,31.3455900372136,31.3594229989216,31.1366135085534,31.2328513992933,38181.5558481792,0.0,1.0
2024-10-11,32.41,32.41,31.7705,31.79,44045,32.0233063540366,32.0233063540366,31.3914364245887,31.4107037641106,44576.8601848341,0.0,1.0
2024-10-14,32.5689,32.5859,32.2901,32.5,619494,32.1803104694225,32.1971076372108,31.9048369176945,32.1122325364452,626974.626480727,0.0,1.0
2024-10-15,32.56,32.88,32.4615,32.63,118054,32.171516658051,32.4876986399483,32.0741918917482,32.240681466591,119479.547105469,0.0,1.0
2024-10-16,32.99,33.12,32.7064,32.91,116298,32.5963861962255,32.7248351263713,32.316169914769,32.5173407007512,117702.34273529,0.0,1.0
2024-10-17,32.94,33.07,32.75,33.07,121229,32.546982761554,32.6754316916998,32.3592497098025,32.6754316916998,122692.886442213,0.0,1.0
2024-10-18,32.87,33.17,32.8206,33.17,90086,32.477817953014,32.7742385610427,32.4290073595586,32.7742385610427,91173.8228314443,0.0,1.0
2024-10-21,32.37,32.9193,32.2802,32.81,70927,31.9837836062995,32.5265297396001,31.8950550376295,32.4185338314083,71783.4705943858,0.0,1.0
2024-10-22,32.2,32.37,32.1021,32.37,50681,31.8158119284165,31.9837836062995,31.7190800033298,31.9837836062995,51292.9924174725,0.0,1.0
2024-10-23,31.95,32.1554,31.6656,32.05,62679,31.5687947550592,31.7717440646896,31.287788018648,31.6676016244021,63435.8728465256,0.0,1.0
2024-10-24,31.92,32.15,31.8,32.05,179754,31.5391526942564,31.7664084937451,31.4205844510449,31.6676016244021,181924.598153358,0.0,1.0
2024-10-25,31.82,32.22,31.7513,32.17,35397,31.4403458249135,31.8355733022851,31.3724655056749,31.7861698676136,35824.4322843131,0.0,1.0
2024-10-28,32.32,32.3867,32.02,32.02,38647,31.934380171628,32.0002843534797,31.6379595635993,31.6379595635993,39113.6772746801,0.0,1.0
2024-10-29,32.26,32.26,31.8872,32.21,32907,31.8750960500223,31.8750960500223,31.5067440411119,31.8256926153508,33304.3645840012,0.0,1.0
2024-10-30,32.2,32.61,32.2,32.25,47735,31.8158119284165,32.2209200927224,31.8158119284165,31.865215363088,48311.4183431276,0.0,1.0
2024-10-31,31.81,32.36,31.81,32.36,326218,31.4304651379792,31.9739029193652,31.4304651379792,31.9739029193652,330157.206851543,0.0,1.0
2024-11-01,31.97,32.22,31.88,32.22,172612,31.5885561289278,31.8355733022851,31.4996299465192,31.8355733022851,174696.355777605,0.0,1.0
2024-11-04,32.2,32.3921,31.85,31.95,45292,31.8158119284165,32.0056199244242,31.4699878857163,31.5687947550592,45838.9181857534,0.0,1.0
2024-11-05,32.97,32.97,32.2,32.22,41307,32.5766248223569,32.5766248223569,31.8158119284165,31.8355733022851,41805.7977898727,0.0,1.0
2024-11-06,34.81,34.9999,34.15,34.57,141458,34.3946712182664,34.5823054631486,33.7425458806032,34.1575347318434,143166.159337638,0.0,1.0
2024-11-07,34.74,35.08,34.635,34.95,81827,34.3255064097264,34.6614497654923,34.2217591969163,34.5330008353465,82815.0922543857,0.0,1.0
2024-11-08,35.04,35.0892,34.6572,34.78,87056,34.6219270177551,34.6705399974718,34.2436943219105,34.3650291574635,88107.2344250407,0.0,1.0
2024-11-11,35.53,35.67,35.3487,35.62,349212,35.1060806775354,35.2444102946154,34.9269438234167,35.195006859944,353428.868177234,0.0,1.0
2024-11-12,34.9,35.54,34.83,35.48,184398,34.483597400675,35.1159613644696,34.414432592135,35.0566772428639,186624.676225747,0.0,1.0
2024-11-13,34.7,35.2745,34.65,35.13,465420,34.2859836619892,34.8536291263642,34.2365802273178,34.7108532001637,471040.124128176,0.0,1.0
2024-11-14,34.33,34.95,34.11,34.95,131810,33.9203982454205,34.5330008353465,33.7030231328661,34.5330008353465,133401.656055465,0.0,1.0
2024-11-15,33.72,34.45,33.6,34.45,132758,33.3176763424287,34.0389664886319,33.1991080992172,34.0389664886319,134361.103517271,0.0,1.0
2024-11-18,33.72,33.9699,33.6433,33.94,320015,33.3176763424287,33.5645947089167,33.2418914736427,33.5350514549831,323879.30325916,0.0,1.0
2024-11-19,33.98,33.98,33.19,33.33,81915,33.5745742027203,33.5745742027203,32.7939999349113,32.9323295519914,82904.154887971,0.0,1.0
2024-11-20,34.05,34.14,33.665,34.14,59553,33.6437390112603,33.7326651936689,33.2633325642901,33.7326651936689,60272.1252034834,0.0,1.0
2024-11-21,34.59,34.6999,34.08,34.33,418517,34.177296105712,34.2858848551199,33.6733810720632,33.9203982454205,423570.752502582,0.0,1.0
2024-11-22,35.21,35.26,34.83,34.86,78011,34.7898986956381,34.8393021303095,34.414432592135,34.4440746529379,78953.0125980041,0.0,1.0
2024-11-25,35.78,36.13,35.59,35.59,114672,35.3530978508926,35.6989218935928,35.1653647991411,35.1653647991411,116056.708164725,0.0,1.0
2024-11-26,35.56,35.7,35.2901,35.7,139603,35.1357227383382,35.2740523554183,34.8690429979817,35.2740523554183,141288.759504675,0.0,1.0
2024-11-27,35.52,35.9483,35.4165,35.94,598836,35.0961999906011,35.5193898119967,34.9939348808312,35.5111888418413,606067.173246573,0.0,1.0
2024-11-29,35.68,35.93,35.563,35.75,22242,35.2542909815497,35.501308154907,35.1386869444185,35.3234557900898,22510.5806386895,0.0,1.0
2024-12-02,35.85,35.85,35.3528,35.74,104818,35.4222626594327,35.4222626594327,34.9309949050597,35.3135751031555,106083.717353932,0.0,1.0
2024-12-03,35.52,35.96,35.38,35.96,52202,35.0961999906011,35.5309502157099,34.957870373521,35.5309502157099,52832.3590729642,0.0,1.0
2024-12-04,35.72,35.79,35.4766,35.75,100068,35.2938137292869,35.3629785378269,35.0533178093062,35.3234557900898,101276.359291088,0.0,1.0
2024-12-05,35.24,35.86,35.225,35.86,107631,34.8195407564409,35.432143346367,34.8047197260395,35.432143346367,108930.685402517,0.0,1.0
2024-12-06,35.34,35.5737,35.2233,35.41,594162,34.9183476257838,35.1492592794382,34.8030400092607,34.9875124343239,601336.732912735,0.0,1.0
2024-12-09,35.08,35.62,35.05,35.6,109696,34.6614497654923,35.195006859944,34.6318077046894,35.1752454860754,111020.621065627,0.0,1.0
2024-12-10,34.92,35.23,34.81,35.12,94902,34.5033587745436,34.8096600695066,34.3946712182664,34.7009725132294,96047.9778694773,0.0,1.0
2024-12-11,35.15,35.54,34.9301,35.54,293729,34.7306145740323,35.1159613644696,34.5133382683473,35.1159613644696,297275.889777072,0.0,1.0
2024-12-12,34.7,35.18,34.6026,35.18,126553,34.2859836619892,34.7602566348352,34.1897457712492,34.7602566348352,128081.175774125,0.0,1.0
2024-12-13,34.43,34.73,34.24,34.73,63570,34.0192051147634,34.3156257227921,33.8314720630118,34.3156257227921,64337.6320115768,0.0,1.0
2024-12-16,34.61,34.72,34.24,34.57,113465,34.1970574795806,34.3057450358578,33.8314720630118,34.1575347318434,114835.133179071,0.0,1.0
2024-12-17,34.15,34.5742,34.0409,34.44,387970,33.7425458806032,34.1616846203558,33.6347475861501,34.0290858016977,392654.885819278,0.0,1.0
2024-12-18,32.67,34.39,32.33,34.35,131574,32.2802042143282,33.9796823670262,31.9442608585623,33.940159619289,133162.806265396,0.0,1.0
2024-12-19,32.58,33.3,32.45,33.25,225026,32.1912780319196,32.9026874911885,32.0628291017738,32.853284056517,227743.274831478,0.0,1.0
2024-12-20,32.64,33.0499,32.31,32.31,317493,32.4066770070871,32.8136468877613,32.0790359711699,32.0790359711699,319778.899815421,0.158,1.0
2024-12-23,32.58,32.73,32.2302,32.64,254887,32.3471059096476,32.4960336532464,31.9998064115753,32.4066770070871,256722.146432372,0.0,1.0
2024-12-24,32.89,32.89,32.515,32.59,198647,32.654889913085,32.654889913085,32.2825705540882,32.3570344258875,200077.227251101,0.0,1.0
2024-12-26,33.15,33.2,32.645,32.9,128802,32.9130313353228,32.9626739165224,32.4116412652071,32.6648184293249,129729.354203166,0.0,1.0
2024-12-27,32.6,33.0281,32.2719,32.86,100149,32.3669629421274,32.7920027223583,32.0412083242958,32.6251043643653,100870.057096108,0.0,1.0
2024-12-30,32.36,32.5399,31.92,32.23,175917,32.1286785523695,32.3072925595255,31.6918238378131,31.9996078412505,177183.574815285,0.0,1.0
2024-12-31,32.35,32.73,32.25,32.67,3264716,32.1187500361295,32.4960336532464,32.0194648737304,32.4364625558069,3288221.44327529,0.0,1.0
2025-01-02,32.45,32.9173,32.2359,32.75,122265,32.2180351985287,32.68199476242,32.0054656658321,32.5158906857262,123145.288828202,0.0,1.0
2025-01-03,32.93,32.948,32.4514,32.55,3202629,32.6946039780447,32.7124753072765,32.2194251908023,32.3173203609279,3225687.42661085,0.0,1.0
2025-01-06,32.97,33.3091,32.88,33.18,4406892,32.7343180430043,33.0709940286999,32.6449613968451,32.9428168840426,4438620.93137606,0.0,1.0
2025-01-07,32.65,33.2,32.3601,33.19,4340721,32.416605523327,32.9626739165224,32.1287778375318,32.9527454002825,4371973.51055202,0.0,1.0
2025-01-08,32.64,32.6796,32.1,32.46,4322007,32.4066770070871,32.4459939313972,31.8705371301316,32.2279637147686,4353124.77268647,0.0,1.0
2025-01-10,31.91,32.45,31.65,32.45,4429635,31.6818953215732,32.2180351985287,31.4237538993354,32.2180351985287,4461527.67740983,0.0,1.0
2025-01-13,32.0,32.09,31.51,31.58,4195988,31.7712519677325,31.8606086138917,31.2847546719766,31.354254285656,4226198.45564691,0.0,1.0
2025-01-14,32.48,32.5186,32.09,32.39,626545,32.2478207472484,32.2861448199345,31.8606086138917,32.1584641010892,631056.025754435,0.0,1.0
2025-01-15,33.23,33.38,32.9174,33.32,247053,32.9924594652422,33.1413872088409,32.6820940475824,33.0818161114014,248831.742860784,0.0,1.0
2025-01-16,33.27,33.32,32.94,33.15,377865,33.0321735302018,33.0818161114014,32.7045324942846,32.9130313353228,380585.568748772,0.0,1.0
2025-01-17,33.37,33.59,33.25,33.59,664470,33.131458692601,33.3498860498792,33.012316497722,33.3498860498792,669254.079807594,0.0,1.0
2025-01-21,34.06,34.06,33.62,33.74,243378,33.8165263131552,33.8165263131552,33.3796715985989,33.4988137934779,245130.283437044,0.0,1.0
2025-01-22,33.9,34.22,33.8599,34.22,276066,33.6576700533166,33.9753825729939,33.6178567031945,33.9753825729939,278053.631911393,0.0,1.0
2025-01-23,34.03,34.03,33.6215,33.96,183404,33.7867407644355,33.7867407644355,33.3811608760349,33.7172411507561,184724.480041284,0.0,1.0
2025-01-24,33.89,34.27,33.7501,34.27,169414,33.6477415370767,34.0250251541935,33.5088415948802,34.0250251541935,170633.75423499,0.0,1.0
2025-01-27,33.51,33.99,33.2801,33.99,316093,33.2704579199598,33.7470266994758,33.0422013316042,33.7470266994758,318368.820034948,0.0,1.0
2025-01-28,33.64,33.741,33.35,33.55,233580,33.3995286310787,33.4998066451019,33.1116016601212,33.3101719849195,235261.739373422,0.0,1.0
2025-01-29,33.76,33.9099,33.35,33.69,155146,33.5186708259577,33.6674992843941,33.1116016601212,33.4491712122783,156263.026872288,0.0,1.0
2025-01-30,33.89,34.14,33.62,34.14,168519,33.6477415370767,33.8959544430746,33.3796715985989,33.8959544430746,169732.31037533,0.0,1.0
2025-01-31,33.56,34.1,33.3714,34.0,125195,33.3201005011594,33.8562403781149,33.1328486848746,33.7569552157157,126096.384368763,0.0,1.0
2025-02-03,33.18,33.4659,32.61,32.64,113631,32.9428168840426,33.2266731633418,32.3768914583674,32.4066770070871,114449.125382059,0.0,1.0
2025-02-04,33.67,33.67,33.1,33.1,97318,33.4293141797985,33.4293141797985,32.8633887541233,32.8633887541233,98018.6743400235,0.0,1.0
2025-02-05,34.01,34.02,33.64,33.76,107475,33.7668837319557,33.7768122481956,33.3995286310787,33.5186708259577,108248.803147352,0.0,1.0
2025-02-06,33.9,34.17,33.6721,34.17,339292,33.6576700533166,33.9257399917943,33.4313991682089,33.9257399917943,341734.849197222,0.0,1.0
2025-02-07,33.47,33.9,33.3801,33.9,215900,33.2307438550002,33.6576700533166,33.1414864940033,33.6576700533166,217454.446145739,0.0,1.0
2025-02-10,33.58,33.75,33.38,33.75,146418,33.3399575336392,33.5087423097178,33.1413872088409,33.5087423097178,147472.186640884,0.0,1.0
2025-02-11,33.36,33.52,33.2001,33.52,151540,33.1215301763611,33.2803864361998,32.9627732016848,33.2803864361998,152631.064237727,0.0,1.0
2025-02-12,33.11,33.22,32.7101,32.94,186212,32.8733172703632,32.9825309490023,32.4762759059289,32.7045324942846,187552.697200975,0.0,1.0
2025-02-13,33.53,33.54,33.1222,33.28,57652,33.2903149524397,33.3002434686796,32.8854300601759,33.0421020464418,58067.0853598618,0.0,1.0
2025-02-14,33.51,33.7,33.38,33.61,182837,33.2704579199598,33.4590997285182,33.1413872088409,33.369743082359,184153.397730193,0.0,1.0
2025-02-18,33.68,33.77,33.4,33.49,124531,33.4392426960384,33.5285993421977,33.1612442413208,33.25060088748,125427.603672881,0.0,1.0
2025-02-19,33.52,33.65,33.31,33.31,234786,33.2803864361998,33.4094571473187,33.0718875951615,33.0718875951615,236476.422384315,0.0,1.0
2025-02-20,33.07,33.375,32.861,33.24,315208,32.8336032054035,33.136422950721,32.6260972159893,33.0023879814821,317477.448173721,0.0,1.0
2025-02-21,32.09,33.32,32.0792,33.32,215985,31.8606086138917,33.0818161114014,31.8498858163526,33.0818161114014,217540.058132411,0.0,1.0
2025-02-24,31.89,32.3,31.6647,32.3,127130,31.6620382890934,32.0691074549299,31.4383488182081,32.0691074549299,128045.316065344,0.0,1.0
2025-02-25,31.74,32.0067,31.3647,31.81,249956,31.5131105454946,31.7779040736132,31.1404933310106,31.582610159174,251755.644005579,0.0,1.0
2025-02-26,31.8,32.1899,31.6418,31.9,62787,31.5726816429341,31.9597944911285,31.4156125160187,31.6719668053333,63239.0565546668,0.0,1.0
2025-02-27,31.25,31.89,31.22,31.78,77036,31.0266132497387,31.6620382890934,30.996827701019,31.5528246104543,77590.6471203484,0.0,1.0
2025-02-28,31.65,31.65,31.0223,31.16,81477,31.4237538993354,31.4237538993354,30.8005409349558,30.9372566035795,82063.621623976,0.0,1.0
2025-03-03,30.76,31.827,30.62,31.67,231156,30.5401159539828,31.5994886367819,30.401116726624,31.4436109318152,232820.286953518,0.0,1.0
2025-03-04,30.26,30.8,29.8001,30.19,2586651,30.043690141987,30.5798300189425,29.5870776801133,29.9741905283076,2605274.48159946,0.0,1.0
2025-03-05,30.66,30.7099,30.05,30.27,109059,30.4408307915837,30.4903740876208,29.8351913009488,30.0536186582269,109844.207698973,0.0,1.0
2025-03-06,30.06,30.5599,29.92,30.15,467160,29.8451198171887,30.3414463440221,29.7061205898299,29.9344764633479,470523.478746844,0.0,1.0
2025-03-07,30.07,30.2692,29.46,29.92,5100841,29.8550483334286,30.0528243769277,29.2494088427937,29.7061205898299,5137566.25536119,0.0,1.0
2025-03-10,29.32,29.818,28.995,29.61,286502,29.1104096154349,29.6048497241827,28.7877328376376,29.3983365863924,288564.769474973,0.0,1.0
2025-03-11,29.48,29.775,29.04,29.23,377684,29.2692658752735,29.5621571043511,28.8324111607172,29.0210529692756,380403.265577154,0.0,1.0
2025-03-12,29.62,29.89,29.35,29.89,439480,29.4082651026324,29.6763350411101,29.1401951641546,29.6763350411101,442644.187087214,0.0,1.0
2025-03-13,29.17,29.6389,28.9476,29.6,99583,28.9614818718361,29.4270299983258,28.7406716706604,29.3884080701525,100299.98198486,0.0,1.0
2025-03-14,29.95,29.95,29.3554,29.54,222116,29.7359061385496,29.7359061385496,29.1455565629242,29.328836972713,223715.200371038,0.0,1.0
2025-03-17,30.33,30.44,29.86,29.86,167720,30.1131897556664,30.2224034343055,29.6465494923903,29.6465494923903,168927.557700618,0.0,1.0
2025-03-18,30.08,30.1484,29.86,30.14,97853,29.8649768496685,29.9328879007495,29.6465494923903,29.924547947108,98557.5262561327,0.0,1.0
2025-03-19,30.57,30.74,30.0,30.12,111858,30.3514741454244,30.520258921503,29.7855487197492,29.9046909146282,112663.360060075,0.0,1.0
2025-03-20,30.38,30.73,30.315,30.36,95927,30.162832336866,30.5103304052631,30.0982969813065,30.1429753043862,96617.6593581397,0.0,1.0
2025-03-21,30.09,30.178,29.69,29.69,137634,30.0337616257471,30.1215971532667,29.6345092279306,29.6345092279306,137891.720378099,0.16,1.0
2025-03-24,30.89,30.92,30.46,30.46,221435,30.8322664213801,30.8622103512164,30.4030700937274,30.4030700937274,221849.638184783,0.0,1.0
2025-03-25,30.74,30.96,30.6339,30.85,112871,30.6825467721989,30.902135590998,30.5766450736781,30.7923411815985,113082.351532299,0.0,1.0
2025-03-26,30.4,30.7799,30.21,30.77,153584,30.3431822340549,30.7223721988811,30.153537345092,30.7124907020352,153871.586835738,0.0,1.0
2025-03-27,30.25,30.52,30.1201,30.33,125192,30.1934625848737,30.4629579533998,30.0638053686828,30.273313064437,125426.422668635,0.0,1.0
2025-03-28,29.51,30.1899,29.3632,29.98,151618,29.4548456489131,30.1334749121018,29.3083200189145,29.9239672163475,151901.905490552,0.0,1.0
2025-03-31,29.48,29.56,28.7639,29.03,497396,29.4249017190769,29.5047521986402,28.7101401138859,28.9757427715333,498327.376587071,0.0,1.0
2025-04-01,29.51,29.7199,29.0301,29.41,310712,29.4548456489131,29.6643533446674,28.9758425846328,29.355032549459,311293.809829838,0.0,1.0
2025-04-02,29.99,30.06,29.12,29.12,106702,29.933948526293,30.0038176959108,29.065574561042,29.065574561042,106901.800047836,0.0,1.0
2025-04-03,27.97,28.83,27.84,28.48,314925,27.9177239173196,28.7761165726251,27.7879668880292,28.4267707245356,315514.698694166,0.0,1.0
2025-04-04,26.65,27.15,26.02,26.85,380220,26.6001910045251,27.0992565017957,25.9713684779641,26.7998172034333,380931.963919968,0.0,1.0
2025-04-07,26.6,27.6008,25.1934,25.63,382021,26.550284454798,27.5492139541349,25.1463133978763,25.582097390093,382736.336301799,0.0,1.0
2025-04-08,25.93,27.66,25.45,27.66,459216,25.8815366884554,27.6083033090118,25.4024338110756,27.6083033090118,460075.884339255,0.0,1.0
2025-04-09,27.99,28.6169,25.3954,25.83,424227,27.9376865372104,28.5634148576883,25.3479358587736,25.7817235890012,425021.367255474,0.0,1.0
2025-04-10,26.99,27.62,26.3201,27.62,254676,26.9395555426691,27.5683780692301,26.2709075894259,27.5683780692301,255152.882129509,0.0,1.0
2025-04-11,27.35,27.35,26.3529,27.09,185531,27.298882700704,27.298882700704,26.3036462860469,27.0393686421233,185878.407758759,0.0,1.0
2025-04-14,27.63,27.81,27.03,27.81,350628,27.5783593791755,27.758022958193,26.9794807824508,27.758022958193,351284.552746648,0.0,1.0
2025-04-15,27.7,28.0399,27.5401,27.71,174926,27.6482285487934,27.987493273838,27.4886274027663,27.6582098587388,175253.549841314,0.0,1.0
2025-04-16,27.32,27.7,27.02,27.61,374098,27.2689387708677,27.6482285487934,26.9694994725054,27.5583967592847,374798.50044325,0.0,1.0
2025-04-17,27.49,27.69,27.2998,27.38,500121,27.4386210399398,27.638247238848,27.248776524778,27.3288266305402,501057.479163689,0.0,1.0
2025-04-21,26.85,27.2342,26.6001,27.12,300913,26.7998172034333,27.1832991315361,26.5503842678975,27.0693125719595,301476.461151569,0.0,1.0
2025-04-22,27.53,27.69,27.1855,27.21,165933,27.4785462797214,27.638247238848,27.1346901521019,27.1591443614682,166243.71040222,0.0,1.0
2025-04-23,27.99,28.8,27.9722,28.49,204457,27.9376865372104,28.7461726427888,27.9199198055076,28.436752034481,204839.846791817,0.0,1.0
2025-04-24,28.76,28.99,27.987,28.25,477107,28.7062474030072,28.9358175317517,27.9346921442268,28.1972005957911,478000.385329451,0.0,1.0
2025-04-25,28.65,28.71,28.3,28.7,145932,28.5964529936076,28.6563408532801,28.2471071455182,28.6463595433347,146205.258426092,0.0,1.0
2025-04-28,28.79,28.9392,28.3901,28.84,138380,28.7361913328434,28.885112477229,28.3370387481264,28.7860978825705,138639.117266964,0.0,1.0
2025-04-29,28.99,29.0499,28.49,28.61,142061,28.9358175317517,28.9956055783247,28.436752034481,28.556527753826,142327.009958536,0.0,1.0
2025-04-30,28.65,28.74,28.0665,28.43,124930,28.5964529936076,28.6862847831164,28.0140435582928,28.3768641748086,125163.932072278,0.0,1.0
2025-05-01,28.82,29.1249,28.63,29.06,202618,28.7661352626797,29.0704654029153,28.5764903737168,29.0056867013696,202997.403254789,0.0,1.0
2025-05-02,29.47,29.6463,29.2,29.25,152646,29.4149204091315,29.5908909034691,29.1454250406053,29.1953315903324,152931.830425878,0.0,1.0
2025-05-05,29.37,29.61,29.295,29.3,437559,29.3151073096774,29.5546587483673,29.2402474850868,29.2452381400595,438378.331494548,0.0,1.0
2025-05-06,29.07,29.25,28.915,29.15,135029,29.015668011315,29.1953315903324,28.8609577071611,29.0955184908783,135281.842502102,0.0,1.0
2025-05-07,29.31,29.39,29.01,29.39,88354,29.2552194500049,29.3350699295682,28.9557801516425,29.3350699295682,88519.4433227732,0.0,1.0
2025-05-08,29.76,29.9568,29.3198,29.66,64788,29.7043783975485,29.9008105772742,29.2650011337514,29.6045652980943,64909.3158656747,0.0,1.0
2025-05-09,29.68,29.97,29.5101,29.74,105458,29.6245279179852,29.9139859064021,29.4549454620126,29.6844157776576,105655.470651391,0.0,1.0
2025-05-12,30.72,30.91,30.32,30.91,167001,30.6625841523081,30.8522290412709,30.2633317544916,30.8522290412709,167313.710237753,0.0,1.0
2025-05-13,30.92,30.9393,30.68,30.76,334988,30.8622103512164,30.881474279411,30.6226589125264,30.7025093920897,335615.266765615,0.0,1.0
2025-05-14,30.58,30.88,30.52,30.88,111013,30.5228458130723,30.8222851114347,30.4629579533998,30.8222851114347,111220.872417672,0.0,1.0
2025-05-15,30.61,30.67,30.2401,30.44,54525,30.5527897429086,30.612677602581,30.1835810880277,30.3831074738365,54627.0983450008,0.0,1.0
2025-05-16,30.97,30.99,30.6289,30.72,92686,30.9121169009434,30.9320795208342,30.5716544187054,30.6625841523081,92859.5550152179,0.0,1.0
2025-05-19,30.8132,30.83,30.41,30.41,48603,30.7556099609993,30.7723785617076,30.3531635440003,30.3531635440003,48694.0093693183,0.0,1.0
2025-05-20,30.89,30.97,30.685,30.81,105096,30.8322664213801,30.9121169009434,30.6276495674991,30.7524159418168,105292.792804516,0.0,1.0
2025-05-21,30.04,30.69,29.9301,30.61,99219,29.98385507602,30.6326402224719,29.8741604797199,30.5527897429086,99404.7880915662,0.0,1.0
2025-05-22,30.06,30.22,29.85,29.9,155304,30.0038176959108,30.1635186550375,29.7942101870572,29.8441167367842,155594.80754465,0.0,1.0
2025-05-23,29.98,30.04,29.7042,29.72,60429,29.9239672163475,29.98385507602,29.6486826880531,29.6644531577668,60542.1536155904,0.0,1.0
2025-05-27,30.71,30.71,30.21,30.54,74194,30.6526028423627,30.6526028423627,30.153537345092,30.4829205732907,74332.9286494084,0.0,1.0
2025-05-28,30.43,30.765,30.3872,30.73,152026,30.3731261638911,30.7075000470625,30.3304061573248,30.6725654622535,152310.669472666,0.0,1.0
2025-05-29,30.51,30.78,30.255,30.78,148405,30.4529766434544,30.7224720119806,30.1984532398464,30.7224720119806,148682.889131405,0.0,1.0
2025-05-30,30.4,30.5094,30.1,30.44,104474,30.3431822340549,30.4523777648577,30.0437429356925,30.3831074738365,104669.628106293,0.0,1.0
2025-06-02,30.53,30.53,29.9515,30.27,62999,30.4729392633453,30.4729392633453,29.8955204830031,30.2134252047645,63116.9659539057,0.0,1.0
2025-06-03,30.93,31.0498,30.5053,30.52,203518,30.8721916611618,30.9917677543078,30.4482854277801,30.4629579533998,203899.088509452,0.0,1.0
2025-06-04,30.89,31.16,30.82,31.16,153060,30.8322664213801,31.1017617899063,30.7623972517622,31.1017617899063,153346.605643023,0.0,1.0
2025-06-05,30.89,31.0983,30.69,31.0,74308,30.8322664213801,31.0401771075431,30.6326402224719,30.9420608307797,74447.1421149991,0.0,1.0
2025-06-06,31.34,31.36,31.1,31.36,54151,31.2814253689237,31.3013879888145,31.0418739302338,31.3013879888145,54252.3980280631,0.0,1.0
2025-06-09,31.44,31.58,31.2961,31.5,64470,31.3812384683778,31.5209768076136,31.2376074182633,31.4411263280503,64590.7204090272,0.0,1.0
2025-06-10,31.61,31.75,31.43,31.75,73869,31.5509207374498,31.6906590766856,31.3712571584324,31.6906590766856,74007.3200852247,0.0,1.0
2025-06-11,31.42,31.76,31.3394,31.66,78926,31.361275848487,31.700640386631,31.280826490327,31.6008272871769,79073.7893439255,0.0,1.0
2025-06-12,31.27,31.3756,31.1319,31.33,325624,31.2115561993058,31.3169588323294,31.0737143089596,31.2714440589783,326233.732627099,0.0,1.0
2025-06-13,30.68,31.03,30.567,30.96,98545,30.6226589125264,30.9720047606159,30.5098701101433,30.902135590998,98729.5260230742,0.0,1.0
2025-06-16,30.97,31.1585,30.78,31.0,255040,30.9121169009434,31.1002645934144,30.7224720119806,30.9420608307797,255517.563721394,0.0,1.0
2025-06-17,30.72,30.9684,30.6701,30.89,53176,30.6625841523081,30.9105198913521,30.6127774156805,30.8322664213801,53275.5723355115,0.0,1.0
2025-06-18,30.86,31.0689,30.6644,30.82,75415,30.8023224915439,31.0108320563035,30.6070880690116,30.7623972517622,75556.2149782345,0.0,1.0
2025-06-20,30.85,31.12,30.6931,30.84,82119,30.806315015522,31.075932683405,30.6496371929634,30.7963291759708,82235.4490864468,0.014,1.0
2025-06-23,31.15,31.2082,30.37,30.81,365400,31.1058902020587,31.1640077882468,30.3269947170633,30.7663716573171,365918.156531225,0.0,1.0
2025-06-24,31.68,31.72,31.2449,31.39,318437,31.6351396982735,31.6750830564784,31.2006558193998,31.3455503512881,318888.560512681,0.0,1.0
2025-06-25,31.34,31.82,31.32,31.82,84597,31.2956211535319,31.7749414519906,31.2756494744295,31.7749414519906,84716.9630215436,0.0,1.0
2025-06-26,31.88,31.88,31.345,31.63,201015,31.834856489298,31.834856489298,31.3006140733076,31.5852105005174,201300.049904554,0.0,1.0
2025-06-27,31.94,32.1699,31.66,32.12,206479,31.8947715266053,32.1243459778879,31.6151680191711,32.0745166385273,206771.798145623,0.0,1.0
2025-06-30,31.99,32.19,31.8921,32.19,136093,31.9447007243614,32.1444175153859,31.846939355155,32.1444175153859,136285.987073902,0.0,1.0
2025-07-01,32.28,32.606,31.73,31.77,243206,32.2342900713469,32.5598284407167,31.6850688960296,31.7250122542345,243550.878974639,0.0,1.0
2025-07-02,32.63,32.67,32.0929,32.2,1158315,32.5837944556397,32.6237378138446,32.0474550133435,32.1544033549371,1159957.55194982,0.0,1.0
2025-07-03,32.92,32.9589,32.65,32.65,82471,32.8733838026251,32.9122287184794,32.6037661347421,32.6037661347421,82587.9482410691,0.0,1.0
2025-07-07,32.4,32.94,32.2539,32.64,190569,32.3541201459616,32.8933554817276,32.2082270301182,32.5937802951909,190839.236923916,0.0,1.0
2025-07-08,32.63,32.77,32.4452,32.55,109506,32.5837944556397,32.7235962093568,32.3992561407331,32.5039077392299,109661.285301336,0.0,1.0
2025-07-09,32.95,32.95,32.5773,32.74,306928,32.9033413212788,32.9033413212788,32.5311690812047,32.6936386907031,307363.240141805,0.0,1.0
2025-07-10,33.1,33.29,32.74,32.75,94012,33.0531289145471,33.2428598660204,32.6936386907031,32.7036245302543,94145.3139896374,0.0,1.0
2025-07-11,32.63,32.91,32.6,32.82,116399,32.5837944556397,32.8633979630739,32.553836936986,32.7735254071129,116564.059940005,0.0,1.0
2025-07-14,32.89,32.9,32.5559,32.7,153389,32.8434262839715,32.8534121235227,32.5097993845651,32.6536953324982,153606.513716935,0.0,1.0
2025-07-15,32.26,33.14,32.24,33.14,91688,32.2143183922444,33.093072272752,32.194346713142,33.093072272752,91818.0184346878,0.0,1.0
2025-07-16,32.54,32.59,31.99,32.45,306271,32.4939218996787,32.5438510974348,31.9447007243614,32.4040493437177,306705.308481047,0.0,1.0
2025-07-17,32.95,33.0299,32.54,32.54,133232,32.9033413212788,32.9831281792931,32.4939218996787,32.4939218996787,133420.930024543,0.0,1.0
2025-07-18,32.76,33.22,32.63,33.22,107117,32.7136103698056,33.1729589891618,32.5837944556397,33.1729589891618,107268.897572948,0.0,1.0
2025-07-21,32.62,33.04,32.57,32.87,118355,32.5738086160884,32.9932138772398,32.5238794183323,32.823454604869,118522.833651486,0.0,1.0
2025-07-22,32.88,32.99,32.5306,32.71,161133,32.8334404444202,32.9432846794837,32.4845352105005,32.6636811720495,161361.495118626,0.0,1.0
2025-07-23,33.41,33.41,33.0314,33.27,99060,33.362689940635,33.362689940635,32.9846260552258,33.2228881869179,99200.4723206982,0.0,1.0
2025-07-24,32.93,33.4,32.9075,33.4,109927,32.8833696421764,33.3527041010838,32.8609015031861,33.3527041010838,110082.882301609,0.0,1.0
2025-07-25,33.11,33.19,32.8,33.19,129125,33.0631147540984,33.1430014705081,32.7535537280105,33.1430014705081,129308.106081265,0.0,1.0
2025-07-28,33.17,33.2199,32.95,33.2,93459,33.1230297914057,33.1728591307663,32.9033413212788,33.1529873100594,93591.5298063812,0.0,1.0
2025-07-29,33.09,33.3844,33.0,33.3,126576,33.0431430749959,33.3371261913839,32.9532705190349,33.2528457055716,126755.491464412,0.0,1.0
2025-07-30,33.13,33.58,32.8545,33.16,87902,33.0830864332008,33.5324492130058,32.8079765535646,33.1130439518545,88026.6496863922,0.0,1.0
2025-07-31,32.74,33.1799,32.67,33.15,214804,32.6936386907031,33.1329157725614,32.6237378138446,33.1030581123033,215108.603436051,0.0,1.0
2025-08-01,32.08,32.32,31.7161,32.32,101994,32.0345732803224,32.2742334295518,31.6711885790534,32.2742334295518,102138.632887919,0.0,1.0
2025-08-04,32.85,32.85,32.34,32.34,291517,32.8034829257666,32.8034829257666,32.2942051086542,32.2942051086542,291930.386528497,0.0,1.0
2025-08-05,33.07,33.1788,32.71,33.15,124984,33.0231713958935,33.1318173302108,32.6636811720495,33.1030581123033,125161.233924189,0.0,1.0
2025-08-06,33.1,33.14,32.8201,33.08,232239,33.0531289145471,33.093072272752,32.7736252655084,33.0331572354447,232568.327188438,0.0,1.0
2025-08-07,33.07,33.53,32.8041,33.5,125651,33.0231713958935,33.4825200152497,32.7576479222265,33.4525624965961,125829.179765476,0.0,1.0
2025-08-08,33.21,33.35,33.08,33.09,227051,33.1629731496106,33.3027749033277,33.0331572354447,33.0431430749959,227372.97032997,0.0,1.0
2025-08-11,33.16,33.3586,33.07,33.15,104692,33.1130439518545,33.3113627253418,33.0231713958935,33.1030581123033,104840.458794655,0.0,1.0
2025-08-12,34.15,34.15,33.3042,33.35,102163,34.1016420674255,34.1016420674255,33.2570397581831,33.3027749033277,102307.87253886,0.0,1.0
2025-08-13,34.79,34.8,34.2913,34.51,169609,34.7407357987038,34.750721638255,34.2427419802843,34.4611322912695,169849.514535042,0.0,1.0
2025-08-14,34.34,34.53,34.06,34.53,129815,34.2913730188988,34.481103970372,34.0117695114645,34.481103970372,129999.084537769,0.0,1.0
2025-08-15,34.24,34.55,34.0332,34.55,152729,34.1915146233865,34.5010756494744,33.9850074614672,34.5010756494744,152945.577802018,0.0,1.0
2025-08-18,34.33,34.4399,34.18,34.18,179124,34.2813871793475,34.3911315560155,34.1315995860792,34.1315995860792,179378.007308427,0.0,1.0
2025-08-19,34.01,34.49,34.0,34.4,152310,33.9618403137084,34.4411606121671,33.9518544741572,34.3512880562061,152525.983637851,0.0,1.0
2025-08-20,33.93,34.0795,33.67,34.04,174121,33.8819535972986,34.0312418985894,33.6223217689668,33.9917978323621,174367.912789747,0.0,1.0
2025-08-21,34.1,34.1394,33.75,33.87,169070,34.0517128696694,34.0910570775012,33.7022084853766,33.8220385599913,169309.750204527,0.0,1.0
2025-08-22,35.47,35.495,34.16,34.42,713901,35.4197728881869,35.444737487065,34.1116279069767,34.3712597353085,714913.34938642,0.0,1.0
2025-08-25,35.05,35.4,35.05,35.27,230412,35.0003676270356,35.3498720113284,35.0003676270356,35.2200560971625,230738.736405781,0.0,1.0
2025-08-26,35.3,35.36,35.125,35.19,436447,35.2500136158161,35.3099286531235,35.0752614236697,35.1401693807527,437065.904935915,0.0,1.0
2025-08-27,35.56,35.58,35.24,35.28,240128,35.5096454441479,35.5296171232504,35.1900985785088,35.2300419367137,240468.514207799,0.0,1.0
2025-08-28,35.73,35.83,35.4,35.83,1633567,35.6794047165187,35.7792631120309,35.3498720113284,35.7792631120309,1635883.48442869,0.0,1.0
2025-08-29,35.55,35.75,35.3625,35.72,102012,35.4996596045967,35.6993763956212,35.3124251130113,35.6694188769675,102156.658412872,0.0,1.0
2025-09-02,35.32,35.36,34.95,35.2,166041,35.2699852949186,35.3099286531235,34.9005092315233,35.1501552203039,166276.45492228,0.0,1.0
2025-09-03,35.29,35.549,35.078786,35.1,114059,35.2400277762649,35.4986610206416,35.0291128647677,35.0502968247917,114220.741696209,0.0,1.0
2025-09-04,35.76,35.87,35.22,35.54,141244,35.7093622351724,35.8192064702358,35.1701268994064,35.4896737650455,141444.291464412,0.0,1.0
2025-09-05,35.81,36.1791,35.4678,35.92,265101,35.7592914329285,36.1278687707641,35.4175760034856,35.8691356679919,265476.927242978,0.0,1.0
2025-09-08,35.92,36.08,35.7,36.08,200818,35.8691356679919,36.0289091008115,35.649447197865,36.0289091008115,201102.770548132,0.0,1.0
2025-09-09,35.68,36.0259,35.47,36.01,360830,35.6294755187626,35.9748857088394,35.4197728881869,35.9590082239529,361341.676029452,0.0,1.0
2025-09-10,35.69,36.25,35.6,36.25,425547,35.6394613583138,36.1986683731823,35.5495888023528,36.1986683731823,426150.448159258,0.0,1.0
2025-09-11,36.43,36.43,35.82,35.96,290032,36.3784134851043,36.3784134851043,35.7692772724797,35.9090790261968,290443.280719934,0.0,1.0
2025-09-12,36.03,36.44,36.0,36.44,324178,35.9789799030554,36.3883993246555,35.9490223844017,36.3883993246555,324637.701554404,0.0,1.0
2025-09-15,36.13,36.28,36.0383,36.11,248847,36.0788382985676,36.228625891836,35.9872681498829,36.0588666194652,249199.878211072,0.0,1.0
2025-09-16,36.01,36.3,35.82,36.3,473722,35.9590082239529,36.2485975709384,35.7692772724797,36.2485975709384,474393.762857923,0.0,1.0
2025-09-17,36.05,36.9,35.87,36.22,367776,35.9989515821578,36.8477479440118,35.8192064702358,36.1687108545286,368297.525824925,0.0,1.0
2025-09-18,36.99,37.13,36.3471,36.47,605503,36.9376204999728,37.0774222536899,36.2956308752247,36.4183568433092,606361.635287701,0.0,1.0
2025-09-19,36.67,37.2,36.575,37.2,506275,36.67,37.2,36.575,37.2,506275,0.052,1.0
2025-09-22,36.97,37.01,36.51,36.69,204216,36.97,37.01,36.51,36.69,204216,0.0,1.0
2025-09-23,36.79,37.3299,36.7158,37.18,225402,36.79,37.3299,36.7158,37.18,225402,0.0,1.0
2025-09-24,36.39,36.89,36.3246,36.89,452838,36.39,36.89,36.3246,36.89,452838,0.0,1.0
2025-09-25,36.15,36.22,35.862,36.14,278531,36.15,36.22,35.862,36.14,278531,0.0,1.0
2025-09-26,36.4,36.5,36.11,36.31,284661,36.4,36.5,36.11,36.31,284661,0.0,1.0
2025-09-29,36.4,36.6113,36.2935,36.52,199559,36.4,36.6113,36.2935,36.52,199559,0.0,1.0
2025-09-30,36.56,36.61,36.1582,36.48,228765,36.56,36.61,36.1582,36.48,228765,0.0,1.0
2025-10-01,36.57,36.6395,36.19,36.19,377654,36.57,36.6395,36.19,36.19,377654,0.0,1.0
2025-10-02,36.71,36.75,36.3483,36.52,2220105,36.71,36.75,36.3483,36.52,2220105,0.0,1.0
2025-10-03,36.93,37.25,36.82,36.93,704790,36.93,37.25,36.82,36.93,704790,0.0,1.0
2025-10-06,36.94,37.3399,36.88,37.31,484965,36.94,37.3399,36.88,37.31,484965,0.0,1.0
2025-10-07,36.64,37.13,36.3052,37.13,562733,36.64,37.13,36.3052,37.13,562733,0.0,1.0
2025-10-08,37.01,37.01,36.505,36.75,2884331,37.01,37.01,36.505,36.75,2884331,0.0,1.0
2025-10-09,36.75,37.14,36.5995,37.14,225609,36.75,37.14,36.5995,37.14,225609,0.0,1.0
2025-10-10,35.5,36.9999,35.5,36.81,501467,35.5,36.9999,35.5,36.81,501467,0.0,1.0
2025-10-13,36.35,36.4799,36.05,36.26,1091581,36.35,36.4799,36.05,36.26,1091581,0.0,1.0
2025-10-14,36.82,37.14,35.89,36.05,661268,36.82,37.14,35.89,36.05,661268,0.0,1.0
2025-10-15,37.19,37.575,36.83,37.34,453864,37.19,37.575,36.83,37.34,453864,0.0,1.0
2025-10-16,36.73,37.5,36.57,37.42,239138,36.73,37.5,36.57,37.42,239138,0.0,1.0
2025-10-17,36.52,36.82,36.1499,36.63,212423,36.52,36.82,36.1499,36.63,212423,0.0,1.0
2025-10-20,37.17,37.28,36.8403,37.04,348254,37.17,37.28,36.8403,37.04,348254,0.0,1.0
2025-10-21,37.21,37.3499,36.8331,37.21,657700,37.21,37.3499,36.8331,37.21,657700,0.0,1.0
2025-10-22,36.68,37.2856,36.3001,37.17,462878,36.68,37.2856,36.3001,37.17,462878,0.0,1.0
2025-10-23,37.21,37.35,36.83,36.98,287174,37.21,37.35,36.83,36.98,287174,0.0,1.0
2025-10-24,37.75,37.9986,37.66,37.86,566708,37.75,37.9986,37.66,37.86,566708,0.0,1.0
2025-10-27,37.8,38.1499,37.6775,38.1,353817,37.8,38.1499,37.6775,38.1,353817,0.0,1.0
2025-10-28,37.66,37.8,37.38,37.74,419848,37.66,37.8,37.38,37.74,419848,0.0,1.0
2025-10-29,37.28,38.0,37.07,37.52,456685,37.28,38.0,37.07,37.52,456685,0.0,1.0
2025-10-30,36.99,37.5898,36.9415,37.16,506176,36.99,37.5898,36.9415,37.16,506176,0.0,1.0
2025-10-31,37.18,37.38,36.81,37.05,243214,37.18,37.38,36.81,37.05,243214,0.0,1.0
2025-11-03,37.15,37.24,36.68,37.24,268172,37.15,37.24,36.68,37.24,268172,0.0,1.0
2025-11-04,36.46,36.9999,36.46,36.78,359150,36.46,36.9999,36.46,36.78,359150,0.0,1.0
2025-11-05,36.96,37.16,36.56,36.7,276232,36.96,37.16,36.56,36.7,276232,0.0,1.0
2025-11-06,36.47,37.16,36.3735,36.99,279666,36.47,37.16,36.3735,36.99,279666,0.0,1.0
2025-11-07,36.72,36.74,35.9279,36.31,622168,36.72,36.74,35.9279,36.31,622168,0.0,1.0
2025-11-10,37.23,37.3797,36.83,37.23,172436,37.23,37.3797,36.83,37.23,172436,0.0,1.0
2025-11-11,37.26,37.43,37.01,37.24,285941,37.26,37.43,37.01,37.24,285941,0.0,1.0
2025-11-12,37.29,37.6999,37.1995,37.48,208034,37.29,37.6999,37.1995,37.48,208034,0.0,1.0
2025-11-13,36.26,37.2099,36.0785,37.15,325177,36.26,37.2099,36.0785,37.15,325177,0.0,1.0
2025-11-14,36.33,36.47,35.52,35.78,187571,36.33,36.47,35.52,35.78,187571,0.0,1.0
2025-11-17,35.53,36.3999,35.37,36.28,335971,35.53,36.3999,35.37,36.28,335971,0.0,1.0
2025-11-18,35.55,35.78,35.17,35.22,597877,35.55,35.78,35.17,35.22,597877,0.0,1.0
2025-11-19,35.6,35.9799,35.37,35.68,570729,35.6,35.9799,35.37,35.68,570729,0.0,1.0
2025-11-20,34.94,36.45,34.87,36.29,348994,34.94,36.45,34.87,36.29,348994,0.0,1.0
2025-11-21,35.91,36.11,34.83,35.05,928934,35.91,36.11,34.83,35.05,928934,0.0,1.0
2025-11-24,36.59,36.62,35.76,36.02,311338,36.59,36.62,35.76,36.02,311338,0.0,1.0
2025-11-25,37.44,37.48,36.55,36.78,453487,37.44,37.48,36.55,36.78,453487,0.0,1.0
2025-11-26,37.73,37.99,37.4044,37.58,536125,37.73,37.99,37.4044,37.58,536125,0.0,1.0