date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-07-12,26.1945,26.1945,26.1945,26.1945,0,24.8904869615902,24.8904869615902,24.8904869615902,24.8904869615902,0,0.0,1.0
2023-07-13,26.3323,26.39,26.3,26.3,1398,25.0214270101999,25.0762545922375,24.9907349668756,24.9907349668756,1471.24124395437,0.0,1.0
2023-07-14,26.0214,26.0899,26.014,26.0899,1419,24.7260042154774,24.7910941525585,24.7189726018366,24.7910941525585,1493.3414343142,0.0,1.0
2023-07-17,26.0894,26.0894,25.99,25.99,585,24.7906190435287,24.7906190435287,24.6961673684067,24.6961673684067,615.648160023823,0.0,1.0
2023-07-18,26.434,26.4915,26.42,26.4915,635,25.1180641868589,25.1727017252846,25.1047611340248,25.1727017252846,668.267660880562,0.0,1.0
2023-07-19,26.5492,26.63,26.51,26.58,4186,25.2275293073222,25.304306926536,25.1902807593868,25.2567960235572,4405.30461172603,0.0,1.0
2023-07-20,26.5486,26.5486,26.5486,26.5486,107,25.2269591764864,25.2269591764864,25.2269591764864,25.2269591764864,112.605731833418,0.0,1.0
2023-07-21,26.62,26.65,26.62,26.6303,1054,25.2948047459402,25.3233112877276,25.2948047459402,25.3045919919539,1109.21907806002,0.0,1.0
2023-07-24,26.7311,26.7311,26.69,26.69,829,25.4003739723593,25.4003739723593,25.3613200101106,25.3613200101106,872.431324204699,0.0,1.0
2023-07-25,26.9439,26.9439,26.78,26.78,287,25.6025803754372,25.6025803754372,25.4468396354726,25.4468396354726,302.035934917671,0.0,1.0
2023-07-26,26.9345,27.02,26.8301,26.8301,446,25.5936483256772,25.674891969771,25.4944455602574,25.4944455602574,469.365947642095,0.0,1.0
2023-07-27,26.5818,26.5818,26.5818,26.5818,104,25.2585064160644,25.2585064160644,25.2585064160644,25.2585064160644,109.448561782013,0.0,1.0
2023-07-28,26.9766,26.9766,26.9766,26.9766,113,25.6336525059854,25.6336525059854,25.6336525059854,25.6336525059854,118.920071936226,0.0,1.0
2023-07-31,27.1219,27.1219,27.1219,27.1219,10,25.7717191900419,25.7717191900419,25.7717191900419,25.7717191900419,10.5239001713474,0.0,1.0
2023-08-01,27.0612,27.0612,27.01,27.03,501,25.7140409538256,25.7140409538256,25.6653897891753,25.6843941503668,527.247398584506,0.0,1.0
2023-08-02,26.8928,26.8928,26.8928,26.8928,28,25.5540242325929,25.5540242325929,25.5540242325929,25.5540242325929,29.4669204797727,0.0,1.0
2023-08-03,26.7982,26.7982,26.67,26.67,180,25.499766781391,25.499766781391,25.3777783604756,25.3777783604756,189.165494780924,0.0375,1.0
2023-08-04,26.8565,27.13,26.8565,27.13,672,25.5552420149274,25.8154903231985,25.5552420149274,25.8154903231985,706.217847182116,0.0,1.0
2023-08-07,27.1358,27.1358,26.91,26.91,308,25.8210093001198,25.8210093001198,25.6061498192876,25.6061498192876,323.68317995847,0.0,1.0
2023-08-08,27.1038,27.1038,27.1038,27.1038,22,25.7905597722782,25.7905597722782,25.7905597722782,25.7905597722782,23.1202271398907,0.0,1.0
2023-08-09,27.1591,27.23,27.1591,27.23,322,25.8431803625794,25.9106450977035,25.8431803625794,25.9106450977035,338.396051774765,0.0,1.0
2023-08-10,27.1863,27.5299,27.1863,27.5299,687,25.8690624612448,26.1960142664439,25.8690624612448,26.1960142664439,721.98163841386,0.0,1.0
2023-08-11,27.259,27.35,27.259,27.35,1534,25.9382399823099,26.0248308271094,25.9382399823099,26.0248308271094,1612.11038329965,0.0,1.0
2023-08-14,27.3147,27.3147,27.21,27.21,549,25.9912411917092,25.9912411917092,25.8916141428025,25.8916141428025,576.954759081818,0.0,1.0
2023-08-15,26.908,27.03,26.908,27.03,432,25.6042467237975,25.7203355486935,25.6042467237975,25.7203355486935,453.997187474217,0.0,1.0
2023-08-16,26.7259,26.7259,26.7259,26.7259,143,25.4309698794239,25.4309698794239,25.4309698794239,25.4309698794239,150.28147640929,0.0,1.0
2023-08-17,26.5909,26.8,26.5909,26.8,525,25.3025109338422,25.5014795673321,25.3025109338422,25.5014795673321,551.732693111028,0.0,1.0
2023-08-18,26.7051,26.7051,26.7051,26.7051,231,25.4111776863269,25.4111776863269,25.4111776863269,25.4111776863269,242.762384968852,0.0,1.0
2023-08-21,26.7242,26.9,26.7,26.9,408,25.4293522482573,25.5966343418371,25.4063247928271,25.5966343418371,428.775121503428,0.0,1.0
2023-08-22,26.5934,26.68,26.5934,26.6701,455,25.3048898032048,25.3872938379261,25.3048898032048,25.3778735152501,478.168334029558,0.0,1.0
2023-08-23,26.6095,26.6095,26.5251,26.5251,549,25.3202097219001,25.3202097219001,25.2398990922179,25.2398990922179,576.954759081819,0.0,1.0
2023-08-24,26.4243,26.62,26.4243,26.62,373,25.1439830795169,25.3302009732232,25.1439830795169,25.3302009732232,391.992941962693,0.0,1.0
2023-08-25,26.5403,26.5403,26.5,26.5,197,25.2543626179427,25.2543626179427,25.2160152438172,25.2160152438172,207.031124843567,0.0,1.0
2023-08-28,26.7173,26.7173,26.7173,26.7173,0,25.4227865688165,25.4227865688165,25.4227865688165,25.4227865688165,0,0.0,1.0
2023-08-29,27.0061,27.0061,27.0061,27.0061,1,25.6975935575868,25.6975935575868,25.6975935575868,25.6975935575868,1.05091941544958,0.0,1.0
2023-08-30,27.0536,27.12,27.0536,27.12,1393,25.7427920754767,25.805974845748,25.7427920754767,25.805974845748,1463.93074572126,0.0,1.0
2023-08-31,27.04,27.04,27.04,27.04,16,25.729851026144,25.729851026144,25.729851026144,25.729851026144,16.8147106471933,0.0,1.0
2023-09-01,27.2609,27.2609,27.2609,27.2609,29,25.9400479230255,25.9400479230255,25.9400479230255,25.9400479230255,30.4766630480378,0.0,1.0
2023-09-05,26.9771,26.9771,26.9771,26.9771,23,25.6699986729804,25.6699986729804,25.6699986729804,25.6699986729804,24.1711465553403,0.0,1.0
2023-09-06,26.8354,26.8354,26.8354,26.8354,115,25.5708473979462,25.5708473979462,25.5708473979462,25.5708473979462,120.68708369234,0.0375,1.0
2023-09-07,26.7337,26.7337,26.7337,26.7337,118,25.4739397617503,25.4739397617503,25.4739397617503,25.4739397617503,123.835442397358,0.0,1.0
2023-09-08,26.922,26.922,26.922,26.922,9,25.6533665847168,25.6533665847168,25.6533665847168,25.6533665847168,9.44507611505271,0.0,1.0
2023-09-11,26.8363,26.95,26.8363,26.95,137,25.5717049876471,25.6800471531876,25.5717049876471,25.6800471531876,143.775047529136,0.0,1.0
2023-09-12,26.9317,26.9317,26.9317,26.9317,74,25.662609495937,25.662609495937,25.662609495937,25.662609495937,77.6595147237669,0.0,1.0
2023-09-13,26.7337,26.7337,26.7337,26.7337,10,25.4739397617503,25.4739397617503,25.4739397617503,25.4739397617503,10.4945290167253,0.0,1.0
2023-09-14,27.0936,27.095,27.0936,27.095,164,25.8168803543452,25.8182143827688,25.8168803543452,25.8182143827688,172.110275874294,0.0,1.0
2023-09-15,26.7551,26.86,26.7551,26.86,161,25.4943313390816,25.5942881831028,25.4943313390816,25.5942881831028,168.961917169277,0.0,1.0
2023-09-18,26.773,26.773,26.773,26.773,131,25.5113878453541,25.5113878453541,25.5113878453541,25.5113878453541,137.478330119101,0.0,1.0
2023-09-19,26.7163,26.7163,26.7163,26.7163,21,25.4573596942006,25.4573596942006,25.4573596942006,25.4573596942006,22.038510935123,0.0,1.0
2023-09-20,26.5236,26.95,26.5236,26.95,508,25.2737402104745,25.6800471531876,25.2737402104745,25.6800471531876,533.122074049642,0.0,1.0
2023-09-21,26.1728,26.1728,26.1728,26.1728,168,24.9394708026326,24.9394708026326,24.9394708026326,24.9394708026326,176.308087480984,0.0,1.0
2023-09-22,26.1272,26.1272,26.1272,26.1272,22,24.8960195911229,24.8960195911229,24.8960195911229,24.8960195911229,23.0879638367956,0.0,1.0
2023-09-25,26.3647,26.3647,26.21,26.21,547,25.1223279844024,25.1223279844024,24.974917843601,24.974917843601,574.050737214872,0.0,1.0
2023-09-26,26.1012,26.27,26.1012,26.27,133,24.8712447775429,25.0320904903242,24.8712447775429,25.0320904903242,139.577235922446,0.0,1.0
2023-09-27,26.3426,26.3426,26.3426,26.3426,127,25.1012693928594,25.1012693928594,25.1012693928594,25.1012693928594,133.280518512411,0.0,1.0
2023-09-28,26.5761,26.5761,26.5761,26.5761,3,25.3237662763573,25.3237662763573,25.3237662763573,25.3237662763573,3.14835870501757,0.0,1.0
2023-09-29,26.4106,26.62,26.4106,26.62,4008,25.1660650591457,25.3655975962098,25.1660650591457,25.3655975962098,4206.20722990348,0.0,1.0
2023-10-02,26.1256,26.1256,26.1256,26.1256,35,24.8944949872103,24.8944949872103,24.8944949872103,24.8944949872103,36.7308515585384,0.0,1.0
2023-10-03,25.8349,25.8349,25.8349,25.8349,31,24.6174935138362,24.6174935138362,24.6174935138362,24.6174935138362,32.5330399518483,0.0,1.0
2023-10-04,25.7062,25.7062,25.56,25.56,313,24.5339261618758,24.5339261618758,24.394393286349,24.394393286349,327.95568662398,0.041,1.0
2023-10-05,25.6138,25.71,25.5315,25.71,1186,24.4457398575073,24.5375528713628,24.3671929651964,24.5375528713628,1242.66915123336,0.0,1.0
2023-10-06,25.79,25.79,25.79,25.79,90,24.6139046500368,24.6139046500368,24.6139046500368,24.6139046500368,94.3003571762244,0.0,1.0
2023-10-09,26.2279,26.2279,26.2279,26.2279,89,25.0318351985537,25.0318351985537,25.0318351985537,25.0318351985537,93.2525754298219,0.0,1.0
2023-10-10,26.3999,26.3999,26.3999,26.3999,20,25.1959915227029,25.1959915227029,25.1959915227029,25.1959915227029,20.9556349280498,0.0,1.0
2023-10-11,26.4214,26.46,26.37,26.37,698,25.2165110632215,25.2533507964317,25.1674550454234,25.1674550454234,731.35165898894,0.0,1.0
2023-10-12,26.0948,26.43,26.0948,26.43,463,24.9048049267848,25.224718879429,24.9048049267848,25.224718879429,485.122948584354,0.0,1.0
2023-10-13,26.1789,26.1789,26.1789,26.1789,67,24.9850697341159,24.9850697341159,24.9850697341159,24.9850697341159,70.201377008967,0.0,1.0
2023-10-16,26.4083,26.4083,26.4083,26.4083,171,25.2040084594636,25.2040084594636,25.2040084594636,25.2040084594636,179.170678634826,0.0,1.0
2023-10-17,26.5722,26.69,26.33,26.33,28243,25.360434166022,25.4728621601195,25.1292791560864,25.1292791560864,29592.4998636456,0.0,1.0
2023-10-18,26.3126,26.42,26.3046,26.42,8483,25.1126726442248,25.2151749070947,25.1050374663574,25.2151749070947,8888.33255473236,0.0,1.0
2023-10-19,26.0941,26.23,26.08,26.23,3419,24.9041368487214,25.0338394327439,24.8906798477301,25.0338394327439,3582.36579095013,0.0,1.0
2023-10-20,25.8116,25.86,25.8116,25.86,173,24.6345196302788,24.6807124563766,24.6345196302788,24.6807124563766,181.266242127631,0.0,1.0
2023-10-23,25.5372,25.5372,25.5372,25.5372,144,24.3726330294269,24.3726330294269,24.3726330294269,24.3726330294269,150.880571481959,0.0,1.0
2023-10-24,25.6593,25.6593,25.6593,25.6593,10,24.4891649316281,24.4891649316281,24.4891649316281,24.4891649316281,10.4778174640249,0.0,1.0
2023-10-25,25.47,25.67,25.4696,25.67,9209,24.3084975353407,24.4993769820258,24.3081157764474,24.4993769820258,9649.02210262057,0.0,1.0
2023-10-26,25.3637,25.3637,25.332,25.332,365,24.2070451094276,24.2070451094276,24.176790717128,24.176790717128,382.44033743691,0.0,1.0
2023-10-27,25.0035,25.02,24.995,24.995,409,23.8632712259479,23.8790187802994,23.8551588494637,23.8551588494637,428.542734278619,0.0,1.0
2023-10-30,25.1846,25.24,25.1846,25.24,248,24.0361125649212,24.0889861716529,24.0361125649212,24.0889861716529,259.849873107818,0.0,1.0
2023-10-31,25.3918,25.42,25.37,25.37,671,24.2338636716869,24.2607776736695,24.2130578119982,24.2130578119982,703.061551836072,0.0,1.0
2023-11-01,25.6,25.63,25.6,25.63,2813,24.432569175686,24.4612010926888,24.432569175686,24.4612010926888,2947.41005263021,0.0,1.0
2023-11-02,26.0995,26.0995,25.75,25.75,442,24.9092905937819,24.9092905937819,24.5757287606998,24.5757287606998,463.119531909902,0.0,1.0
2023-11-03,26.392,26.392,26.392,26.392,18,25.2275820711292,25.2275820711292,25.2275820711292,25.2275820711292,18.8308177399078,0.041,1.0
2023-11-06,26.2005,26.2005,26.13,26.15,811,25.0445310720908,25.0445310720908,24.9771415398078,24.9962591376186,848.432954836958,0.0,1.0
2023-11-07,26.0274,26.08,26.02,26.08,769,24.8790682630384,24.9293475452808,24.8719947518484,24.9293475452808,804.494380110504,0.0,1.0
2023-11-08,25.8851,25.97,25.8851,25.97,653,24.7430465546146,24.8242007573214,24.7430465546146,24.8242007573214,683.140221342209,0.0,1.0
2023-11-09,25.6466,25.89,25.6466,25.84,635,24.5150692007208,24.7477303660782,24.5150692007208,24.6999363715512,664.309403602302,0.0,1.0
2023-11-10,25.956,25.956,25.69,25.69,2001,24.8108184388538,24.8108184388538,24.5565543879702,24.5565543879702,2093.35923875309,0.0,1.0
2023-11-13,25.9483,25.9483,25.9483,25.9483,24,24.8034581636967,24.8034581636967,24.8034581636967,24.8034581636967,25.1077569865437,0.0,1.0
2023-11-14,26.5327,26.5327,26.5327,26.5327,11,25.3620743717282,25.3620743717282,25.3620743717282,25.3620743717282,11.5077219521659,0.0,1.0
2023-11-15,26.667,26.667,26.667,26.667,34,25.4904490410277,25.4904490410277,25.4904490410277,25.4904490410277,35.5693223976036,0.0,1.0
2023-11-16,26.3509,26.3509,26.3509,26.3509,27,25.188295407628,25.188295407628,25.188295407628,25.188295407628,28.2462266098617,0.0,1.0
2023-11-17,26.6842,26.6842,26.6842,26.6842,11,25.506890175145,25.506890175145,25.506890175145,25.506890175145,11.5077219521659,0.0,1.0
2023-11-20,26.7332,26.7332,26.7332,26.7332,17,25.5537282897814,25.5537282897814,25.5537282897814,25.5537282897814,17.7846611988018,0.0,1.0
2023-11-21,26.6526,26.68,26.6526,26.68,312,25.4766843706039,25.5028754796047,25.4766843706039,25.5028754796047,326.400840825069,0.0,1.0
2023-11-22,26.7763,26.7763,26.7763,26.7763,21,25.5949267130637,25.5949267130637,25.5949267130637,25.5949267130637,21.9692873632258,0.0,1.0
2023-11-24,26.8663,27.18,26.8663,27.18,1036,25.6809559032123,25.9808154248747,25.6809559032123,25.9808154248747,1083.8181765858,0.0,1.0
2023-11-27,26.8149,26.8149,26.8149,26.8149,121,25.6318236768386,25.6318236768386,25.6318236768386,25.6318236768386,126.584941473824,0.0,1.0
2023-11-28,26.7774,26.7774,26.7774,26.7774,90,25.5959781809433,25.5959781809433,25.5959781809433,25.5959781809433,94.154088699539,0.0,1.0
2023-11-29,26.8436,27.005,26.8436,27.005,301,25.659257429697,25.8135364440302,25.659257429697,25.8135364440302,314.893118872903,0.0,1.0
2023-11-30,27.1043,27.1043,27.1043,27.1043,41,25.9084553171608,25.9084553171608,25.9084553171608,25.9084553171608,42.8924181853455,0.0,1.0
2023-12-01,27.4169,27.4169,27.4169,27.4169,13,26.2072633709436,26.2072633709436,26.2072633709436,26.2072633709436,13.6000350343778,0.0,1.0
2023-12-04,27.3186,27.3186,27.26,27.26,358,26.1133003777035,26.1133003777035,26.0572858161179,26.0572858161179,374.524041715944,0.0,1.0
2023-12-05,27.0492,27.15,27.0492,27.15,1572,25.8997568101569,25.9962733609778,25.8997568101569,25.9962733609778,1641.76608729101,0.046,1.0
2023-12-06,26.9338,27.05,26.9338,27.05,295,25.7892606795544,25.9005228145285,25.7892606795544,25.9005228145285,308.092236482728,0.0,1.0
2023-12-07,27.0938,27.0938,27.03,27.07,687,25.9424615538733,25.9424615538733,25.8813727052386,25.9196729238183,717.489377842827,0.0,1.0
2023-12-08,27.2621,27.2621,27.16,27.16,268,26.1036097235474,26.1036097235474,26.0058484156227,26.0058484156227,279.893963991088,0.0,1.0
2023-12-11,27.417,27.43,27.417,27.43,192,26.2519273199973,26.2643748910357,26.2519273199973,26.2643748910357,200.521048829437,0.0,1.0
2023-12-12,27.241,27.27,27.23,27.23,411,26.0834063582466,26.1111740167169,26.0728737981372,26.0728737981372,429.240370150512,0.0,1.0
2023-12-13,27.6574,27.6574,27.1,27.1,1812,26.4821116336614,26.4821116336614,25.9483980877531,25.9483980877531,1892.4173983278,0.0,1.0
2023-12-14,28.2856,28.2856,28.16,28.17,467,27.0836165664557,27.0836165664557,26.9633538801154,26.9729289347604,487.725676059098,0.0,1.0
2023-12-15,28.1343,28.1343,28.1343,28.1343,19,26.938745989678,26.938745989678,26.938745989678,26.938745989678,19.843228790413,0.0,1.0
2023-12-18,28.2173,28.2598,28.2173,28.2598,458,27.0182189432309,27.0589129254718,27.0182189432309,27.0589129254718,478.326251895217,0.0,1.0
2023-12-19,28.5386,28.5386,28.5386,28.5386,183,27.3258654489724,27.3258654489724,27.3258654489724,27.3258654489724,191.121624665556,0.0,1.0
2023-12-20,28.1566,28.57,28.1566,28.57,1058,26.9600983615362,27.3559311205574,26.9600983615362,27.3559311205574,1104.95452948721,0.0,1.0
2023-12-21,28.4244,28.4244,28.3999,28.3999,210,27.2165183249273,27.2165183249273,27.1930594410472,27.1930594410472,219.319897157196,0.0,1.0
2023-12-22,28.5212,28.64,28.41,28.64,363,27.3092048538902,27.4229565030719,27.2027302462386,27.4229565030719,379.110107943153,0.0,1.0
2023-12-26,28.6755,28.7,28.64,28.64,984,27.4569479470614,27.4804068309415,27.4229565030719,27.4229565030719,1027.67037525086,0.0,1.0
2023-12-27,28.6218,28.6218,28.61,28.61,251,27.4055299036182,27.4055299036182,27.3942313391372,27.3942313391372,262.139496125982,0.0,1.0
2023-12-28,28.4365,28.6,28.4365,28.6,1875,27.291317694308,27.448233293732,27.291317694308,27.448233293732,1953.67765298926,0.066019,1.0
2023-12-29,28.3676,28.37,28.27,28.27,1438,27.2251924050095,27.2274957532579,27.1315229095735,27.1315229095735,1498.3405146659,0.0,1.0
2024-01-02,28.4863,28.4863,28.3841,28.4,400,27.3391121704628,27.3391121704628,27.2410279242174,27.2562876063632,416.784565971043,0.0,1.0
2024-01-03,28.3875,28.5399,28.2947,28.2947,408,27.2442910009027,27.3905536146777,27.1552282019636,27.1552282019636,425.120257290463,0.0,1.0
2024-01-04,28.1846,28.25,28.1846,28.25,496,27.0495621010671,27.1123283408367,27.0495621010671,27.1123283408367,516.812861804092,0.0,1.0
2024-01-05,28.2683,28.33,28.18,28.33,365,27.1298913712309,27.1891066157842,27.0451473502576,27.1891066157842,380.315916448576,0.0,1.0
2024-01-08,28.5109,28.5109,28.185,28.185,676,27.3627214900092,27.3627214900092,27.0499459924418,27.0499459924418,704.365916491062,0.0,1.0
2024-01-09,28.2643,28.3,28.2643,28.3,393,27.1260524574835,27.1603147626788,27.1260524574835,27.1603147626788,409.49083606655,0.0,1.0
2024-01-10,28.244,28.244,28.244,28.244,11,27.1065699702156,27.1065699702156,27.1065699702156,27.1065699702156,11.4615755642037,0.0,1.0
2024-01-11,28.2948,28.2948,28.105,28.18,554,27.1553241748073,27.1553241748073,26.9731677174943,27.0451473502576,577.246623869893,0.0,1.0
2024-01-12,28.2721,28.2721,28.2721,28.2721,334,27.1335383392909,27.1335383392909,27.1335383392909,27.1335383392909,348.01511258582,0.0,1.0
2024-01-16,27.9618,28.02,27.9,27.9,2484,26.8357346053383,26.8915908003626,26.7764233879413,26.7764233879413,2588.23215468017,0.0,1.0
2024-01-17,27.7423,27.7423,27.7423,27.7423,80,26.6250742134511,26.6250742134511,26.6250742134511,26.6250742134511,83.3569131942084,0.0,1.0
2024-01-18,27.7738,27.7738,27.58,27.72,454,26.6553056592116,26.6553056592116,26.4693102881513,26.6036722693094,473.050482377134,0.0,1.0
2024-01-19,27.9816,27.9816,27.69,27.78,2329,26.8547372283878,26.8547372283878,26.5748804162041,26.6612559755201,2426.72813536639,0.0,1.0
2024-01-22,28.1181,28.1181,28.1181,28.1181,46,26.985740160017,26.985740160017,26.985740160017,26.985740160017,47.9302250866698,0.0,1.0
2024-01-23,27.9617,27.9617,27.9617,27.9617,194,26.8356386324946,26.8356386324946,26.8356386324946,26.8356386324946,202.140514495956,0.0,1.0
2024-01-24,27.8811,27.93,27.8811,27.93,283,26.758284520485,26.8052152410466,26.758284520485,26.8052152410466,294.875080424512,0.0,1.0
2024-01-25,28.2245,28.2245,28.2245,28.2245,201,27.0878552656971,27.0878552656971,27.0878552656971,27.0878552656971,209.434244400449,0.0,1.0
2024-01-26,28.3576,28.3576,28.19,28.19,425,27.215595120641,27.215595120641,27.054744634626,27.054744634626,442.833601344233,0.0,1.0
2024-01-29,28.3476,28.39,28.3476,28.39,293,27.2059978362726,27.2466903219948,27.2059978362726,27.2466903219948,305.294694573789,0.0,1.0
2024-01-30,28.5911,28.5911,28.5911,28.5911,29,27.4396917106441,27.4396917106441,27.4396917106441,27.4396917106441,30.2168810329005,0.0,1.0
2024-01-31,28.2386,28.555,28.21,28.52,1982,27.1013874366566,27.405045514074,27.0739392033629,27.3714550187845,2065.16752438652,0.0,1.0
2024-02-01,28.4244,28.4244,28.38,28.38,289,27.2797049802222,27.2797049802222,27.2370930376263,27.2370930376263,301.126848914078,0.0,1.0
2024-02-02,28.2949,28.5,28.2949,28.5,659,27.1554201476509,27.3522604500476,27.1554201476509,27.3522604500476,686.652572437294,0.0,1.0
2024-02-05,28.1395,28.1395,28.1395,28.1395,170,27.0575278470929,27.0575278470929,27.0575278470929,27.0575278470929,176.79793316794,0.0534,1.0
2024-02-06,28.2273,28.2273,28.2273,28.2273,95,27.1419519109524,27.1419519109524,27.1419519109524,27.1419519109524,98.7988450056134,0.0,1.0
2024-02-07,28.39,28.43,28.26,28.43,2860,27.2983960475121,27.336858035603,27.1733945862167,27.336858035603,2974.36522859005,0.0,1.0
2024-02-08,28.4526,28.4526,28.4526,28.4526,234,27.3585890588743,27.3585890588743,27.3585890588743,27.3585890588743,243.357155066459,0.0,1.0
2024-02-09,28.3693,28.44,28.3,28.42,1656,27.2784919686751,27.3464735326257,27.2118565743076,27.3272425385803,1722.21986662417,0.0,1.0
2024-02-12,28.6636,28.7,28.66,28.7,310,27.5614760460538,27.5964764552165,27.5580144671256,27.5964764552165,322.396231070949,0.0,1.0
2024-02-13,28.1684,28.32,28.06,28.32,461,27.0853166334885,27.231087568353,26.9810846457622,27.231087568353,479.434395237767,0.0,1.0
2024-02-14,28.3885,28.42,28.32,28.32,234,27.2969537229587,27.3272425385803,27.231087568353,27.231087568353,243.357155066458,0.0,1.0
2024-02-15,28.8435,28.8435,28.8435,28.8435,35,27.7344588374926,27.7344588374926,27.7344588374926,27.7344588374926,36.3995744757524,0.0,1.0
2024-02-16,28.6641,28.89,28.6641,28.79,1138,27.5619568209049,27.7791708986483,27.5619568209049,27.683015928421,1183.50616438304,0.0,1.0
2024-02-20,28.4757,28.4757,28.4757,28.4757,64,27.3808008569968,27.3808008569968,27.3808008569968,27.3808008569968,66.5592218985187,0.0,1.0
2024-02-21,28.696,28.696,28.4982,28.4982,1074,27.5926302564074,27.5926302564074,27.402435725298,27.402435725298,1116.94694248452,0.0,1.0
2024-02-22,29.02,29.02,28.85,28.85,15697,27.9041723599437,27.9041723599437,27.7407089105574,27.7407089105574,16324.6891584538,0.0,1.0
2024-02-23,29.058,29.058,29.058,29.058,93,27.94071124863,27.94071124863,27.94071124863,27.94071124863,96.7188693212849,0.0,1.0
2024-02-26,29.0829,29.0829,29.0829,29.0829,20,27.9646538362166,27.9646538362166,27.9646538362166,27.9646538362166,20.7997568432871,0.0,1.0
2024-02-27,29.132,29.132,29.132,29.132,143,28.0118659265982,28.0118659265982,28.0118659265982,28.0118659265982,148.718261429502,0.0,1.0
2024-02-28,29.1183,29.16,29.1183,29.16,674,27.9986926956771,28.0387893182618,27.9986926956771,28.0387893182618,700.951805618772,0.0,1.0
2024-02-29,29.339,29.37,29.33,29.33,1617,28.2109067149686,28.240714755739,28.2022527676481,28.2022527676481,1681.66034077976,0.0,1.0
2024-03-01,29.7728,29.7728,29.7016,29.7016,459,28.6280269758143,28.6280269758143,28.5595646370125,28.5595646370125,477.354419553438,0.0,1.0
2024-03-04,29.6253,29.88,29.6253,29.86,586,28.4861983947291,28.7311051038979,28.4861983947291,28.7118741098525,609.432875508311,0.0,1.0
2024-03-05,29.5291,29.5291,29.44,29.44,202,28.4450440674719,28.4450440674719,28.3592150572274,28.3592150572274,209.698328673749,0.0534,1.0
2024-03-06,29.6877,29.6877,29.64,29.64,458,28.5978216322843,28.5978216322843,28.551872768214,28.551872768214,475.454626398896,0.0,1.0
2024-03-07,29.9833,29.9833,29.92,29.96,1054,28.8825697291224,28.8825697291224,28.8215935635952,28.8601251057925,1094.16850704026,0.0,1.0
2024-03-08,29.9595,30.0888,29.9595,30.0888,723,28.859643461515,28.9841966716679,28.859643461515,28.9841966716679,750.553918965945,0.0,1.0
2024-03-11,30.028,30.028,29.905,29.96,685,28.925628727528,28.925628727528,28.8071442352712,28.8601251057925,711.105718522366,0.0,1.0
2024-03-12,30.1643,30.1643,30.125,30.125,202,29.0569249575653,29.0569249575653,29.0190677173564,29.0190677173564,209.698328673749,0.0,1.0
2024-03-13,30.4044,30.475,30.4044,30.43,695,29.2882105396047,29.356218711583,29.2882105396047,29.312870726611,721.486823902257,0.0,1.0
2024-03-14,30.1988,30.1988,30.1988,30.1988,75,29.0901584127105,29.0901584127105,29.0901584127105,29.0901584127105,77.8582903491643,0.0,1.0
2024-03-15,30.3374,30.3748,30.3374,30.3748,238,29.2236702064242,29.2596971983787,29.2236702064242,29.2596971983787,247.070308041348,0.0,1.0
2024-03-18,30.3321,30.43,30.3301,30.3459,1218,29.2185647770831,29.312870726611,29.2166381999732,29.2318581591412,1264.41863527043,0.0,1.0
2024-03-19,30.6384,30.6384,30.37,30.37,170,29.5136200614591,29.5136200614591,29.255073413315,29.255073413315,176.478791458106,0.0,1.0
2024-03-20,30.9873,30.9873,30.7,30.7,892,29.8497114382752,29.8497114382752,29.5729586364429,29.5729586364429,925.99459988606,0.0,1.0
2024-03-21,31.2562,31.36,31.185,31.23,654,30.1087397306967,30.2087290826987,30.0401535855854,30.0835015705574,678.924291844712,0.0,1.0
2024-03-22,31.0902,31.0902,31.075,31.075,316,29.9488338305778,29.9488338305778,29.9341918445428,29.9341918445428,328.042930004479,0.0,1.0
2024-03-25,31.1128,31.1128,31.01,31.01,372,29.9706041519193,29.9706041519193,29.8715780884722,29.8715780884722,386.177120131855,0.0,1.0
2024-03-26,31.0108,31.1375,31.0108,31.1375,233,29.8723487193161,29.9943973792261,29.8723487193161,29.9943973792261,241.879755351404,0.0,1.0
2024-03-27,31.44,31.44,31.19,31.19,729,30.2857921670933,30.2857921670933,30.0449700283601,30.0449700283601,756.782582193878,0.0,1.0
2024-03-28,31.6265,31.6265,31.435,31.435,349,30.4654454825883,30.4654454825883,30.2809757243187,30.2809757243187,362.300577758112,0.0,1.0
2024-04-01,31.6397,31.72,31.585,31.585,663,30.4781608915135,30.5555129624746,30.4254690075586,30.4254690075586,688.267286686612,0.0,1.0
2024-04-02,31.39,31.47,31.39,31.47,497,30.2376277393467,30.3146908237413,30.2376277393467,30.3146908237413,515.940937380462,0.0,1.0
2024-04-03,31.5491,31.64,31.455,31.53,2247,30.4457943960677,30.5335155263251,30.354985173216,30.4273623433954,2328.4275909436,0.057,1.0
2024-04-04,31.2497,31.72,31.2497,31.72,447,30.1568647327118,30.610717841183,30.1568647327118,30.610717841183,463.198546128966,0.0,1.0
2024-04-05,31.41,31.61,31.21,31.21,938,30.3115588711084,30.5045646582533,30.1185530839635,30.1185530839635,971.991580020069,0.0,1.0
2024-04-08,31.3832,31.4994,31.3,31.3,1121,30.285696095631,30.3978324579622,30.2054056881787,30.2054056881787,1161.62319957622,0.0,1.0
2024-04-09,31.3859,31.42,31.3859,31.39,501,30.2883016737575,30.3212091604657,30.2883016737575,30.2922582923939,519.155417473405,0.0,1.0
2024-04-10,31.0071,31.102,30.97,31.086,2166,29.922748712905,30.0143299589053,29.8869461393896,29.9988894959337,2244.49228392694,0.0,1.0
2024-04-11,30.9957,31.08,30.9957,31.08,681,29.9117473830377,29.9930993223193,29.9117473830377,29.9930993223193,705.678321954869,0.0,1.0
2024-04-12,30.4506,30.4506,30.4506,30.4506,229,29.3857101101743,29.3857101101743,29.3857101101743,29.3857101101743,237.29858403475,0.0,1.0
2024-04-15,30.2161,30.81,30.2161,30.81,897,29.1594108247469,29.7325415096737,29.1594108247469,29.7325415096737,929.505807332623,0.0,1.0
2024-04-16,29.9495,29.9495,29.82,29.9407,635,28.9021341104827,28.9021341104827,28.7771628633064,28.8936418558483,658.011357476273,0.0,1.0
2024-04-17,29.999,30.16,29.96,29.96,1991,28.9499030428011,29.1052727014527,28.9122669143078,28.9122669143078,2063.15057123663,0.0,1.0
2024-04-18,29.7878,30.12,29.7878,30.12,1092,28.746088931576,29.0666715440237,28.746088931576,29.0666715440237,1131.57228718754,0.0,1.0
2024-04-19,29.9296,30.0699,29.9,29.9,2981,28.8829300346618,29.0183235943439,28.8543651781643,28.8543651781643,3089.02654588467,0.0,1.0
2024-04-22,30.0756,30.2999,29.945,30.08,1464,29.0238242592776,29.2402802495606,28.8977914802719,29.0280703865948,1517.05295644923,0.0,1.0
2024-04-23,30.3036,30.37,30.3036,30.37,1453,29.2438508566228,29.3079287779549,29.2438508566228,29.3079287779549,1505.6543345087,0.0,1.0
2024-04-24,30.2448,30.28,30.23,30.26,921,29.1871071552022,29.2210761737397,29.1728247269534,29.2017755950252,954.375527930152,0.0,1.0
2024-04-25,30.1412,30.1412,30.1412,30.1412,93,29.0871301574611,29.0871301574611,29.0871301574611,29.0871301574611,96.3701673154226,0.0,1.0
2024-04-26,30.2249,30.2249,30.2,30.2,243,29.1679030793812,29.1679030793812,29.1438738588817,29.1438738588817,251.805921049975,0.0,1.0
2024-04-29,30.5003,30.52,30.5003,30.52,300,29.4336720482798,29.4526831183136,29.4336720482798,29.4526831183136,310.871507469105,0.0,1.0
2024-04-30,29.8752,30.38,29.8752,30.38,784,28.8304324605584,29.3175790673121,28.8304324605584,29.3175790673121,812.410872852594,0.0,1.0
2024-05-01,29.5242,29.5242,29.5242,29.5242,718,28.491707304119,28.491707304119,28.491707304119,28.491707304119,744.019141209393,0.0,1.0
2024-05-02,29.68,29.88,29.54,29.54,1401,28.6420588123049,28.8350645994498,28.5069547613035,28.5069547613035,1451.76993988072,0.0,1.0
2024-05-03,29.7973,29.7973,29.7973,29.7973,197,28.8102633558017,28.8102633558017,28.8102633558017,28.8102633558017,203.749199634369,0.057,1.0
2024-05-06,30.0124,30.0124,30.0124,30.0124,176,29.0182381604932,29.0182381604932,29.0182381604932,29.0182381604932,182.029741805325,0.0,1.0
2024-05-07,30.0304,30.0304,30.0304,30.0304,48,29.0356419098398,29.0356419098398,29.0356419098398,29.0356419098398,49.6444750378158,0.0,1.0
2024-05-08,30.0318,30.0318,29.94,29.94,499,29.0369955347889,29.0369955347889,28.9482364131214,28.9482364131214,516.095688413961,0.0,1.0
2024-05-09,30.3498,30.3498,30.34,30.34,251,29.3444617732449,29.3444617732449,29.3349863986007,29.3349863986007,259.599234051912,0.0,1.0
2024-05-10,30.3889,30.3889,30.3889,30.3889,115,29.3822665843255,29.3822665843255,29.3822665843255,29.3822665843255,118.939888111434,0.0,1.0
2024-05-13,30.3754,30.3754,30.3754,30.3754,93,29.3692137723156,29.3692137723156,29.3692137723156,29.3692137723156,96.1861703857682,0.0,1.0
2024-05-14,30.5246,30.5246,30.5246,30.5246,184,29.5134715168994,29.5134715168994,29.5134715168994,29.5134715168994,190.303820978294,0.0,1.0
2024-05-15,30.7682,30.7682,30.62,30.73,766,29.7490022580562,29.7490022580562,29.6057113884362,29.712067634443,792.243080811812,0.0,1.0
2024-05-16,30.5946,30.6577,30.5946,30.6577,539,29.5811527643582,29.6421625745676,29.5811527643582,29.6421625745676,557.466084278808,0.0,1.0
2024-05-17,30.619,30.619,30.4801,30.4801,166,29.6047445134725,29.6047445134725,29.4704455810148,29.4704455810148,171.687142839113,0.0,1.0
2024-05-20,30.537,30.537,30.537,30.537,182,29.5254607664492,29.5254607664492,29.5254607664492,29.5254607664492,188.235301185052,0.0,1.0
2024-05-21,30.4598,30.4598,30.4598,30.4598,94,29.4508180192517,29.4508180192517,29.4508180192517,29.4508180192517,97.2204302823895,0.0,1.0
2024-05-22,30.1934,30.1934,30.1934,30.1934,64,29.1932425289225,29.1932425289225,29.1932425289225,29.1932425289225,66.1926333837546,0.0,1.0
2024-05-23,30.0395,30.0395,30.0395,30.0395,331,29.0444404720094,29.0444404720094,29.0444404720094,29.0444404720094,342.340025781605,0.0,1.0
2024-05-24,30.2216,30.2216,30.2216,30.2216,215,29.2205084028988,29.2205084028988,29.2205084028988,29.2205084028988,222.36587777355,0.0,1.0
2024-05-28,30.203,30.44,30.203,30.365,1140,29.202524528574,29.4316738949705,29.202524528574,29.3591582726931,1179.05628214813,0.0,1.0
2024-05-29,30.0396,30.0396,30.0396,30.0396,284,29.0445371595058,29.0445371595058,29.0445371595058,29.0445371595058,293.72981064041,0.0,1.0
2024-05-30,30.3315,30.3315,30.1203,30.1203,1028,29.3267679614093,29.3267679614093,29.1225639690762,29.1225639690762,1063.21917372656,0.0,1.0
2024-05-31,30.6199,30.6199,30.6199,30.6199,181,29.6056147009398,29.6056147009398,29.6056147009398,29.6056147009398,187.201041288431,0.0,1.0
2024-06-03,30.2437,30.63,30.2437,30.62,549,29.2418763395966,29.6153801380731,29.2418763395966,29.6057113884362,567.808683245018,0.0,1.0
2024-06-04,29.9365,30.22,29.9365,30.22,2078,28.9448523507485,29.2189614029569,28.9448523507485,29.2189614029569,2149.19206517878,0.0,1.0
2024-06-05,29.97,30.11,29.97,30.11,269,29.0323545349632,29.1679744760674,29.0323545349632,29.1679744760674,277.68777727935,0.057,1.0
2024-06-06,29.9909,30.08,29.9909,30.05,715,29.0526006547423,29.1389130601165,29.0526006547423,29.1098516441656,738.092047415375,0.0,1.0
2024-06-07,29.886,29.886,29.886,29.886,288,28.9509825703006,28.9509825703006,28.9509825703006,28.9509825703006,297.301412105773,0.0,1.0
2024-06-10,29.98,29.99,29.76,29.76,614,29.0420416736135,29.0517288122638,28.8289246233068,28.8289246233068,633.830093864391,0.0,1.0
2024-06-11,29.99,29.99,29.82,29.84,1669,29.0517288122638,29.0517288122638,28.8870474552086,28.9064217325092,1722.90297501575,0.0,1.0
2024-06-12,30.0163,30.41,30.0163,30.41,1652,29.0772059869141,29.4585886355766,29.0772059869141,29.4585886355766,1705.35393332895,0.0,1.0
2024-06-13,29.8976,29.99,29.8976,29.99,851,28.962219651135,29.0517288122638,28.962219651135,29.0517288122638,878.484380909766,0.0,1.0
2024-06-14,29.5805,29.66,29.5805,29.65,503,28.6550404845338,28.7320532368037,28.6550404845338,28.7223660981534,519.245174615291,0.0,1.0
2024-06-17,29.7717,29.88,29.72,29.72,769,28.8402585755276,28.9451702871104,28.7901760687056,28.7901760687056,793.836062185208,0.0,1.0
2024-06-18,29.9257,30.0,29.84,29.84,2543,28.9894405107423,29.0614159509141,28.9064217325092,28.9064217325092,2625.13017703119,0.0,1.0
2024-06-20,30.13,30.18,30.04,30.04,1470,29.1873487533681,29.2357844466196,29.1001645055153,29.1001645055153,1517.47595762321,0.0,1.0
2024-06-21,30.05,30.14,29.98,29.98,1032,29.1098516441656,29.1970358920184,29.0420416736135,29.0420416736135,1065.33006004569,0.0,1.0
2024-06-24,30.3736,30.3736,30.3736,30.3736,114,29.4233274508895,29.4233274508895,29.4233274508895,29.4233274508895,117.681808958535,0.0,1.0
2024-06-25,30.1364,30.1364,30.1364,30.1364,164,29.1935485221042,29.1935485221042,29.1935485221042,29.1935485221042,169.296637449121,0.0,1.0
2024-06-26,30.0262,30.05,29.8801,30.05,1645,29.0867962541779,29.1098516441656,28.9452671584969,29.1098516441656,1698.12785734027,0.0,1.0
2024-06-27,29.9249,29.9249,29.9249,29.9249,293,28.9886655396503,28.9886655396503,28.9886655396503,28.9886655396503,302.462894954832,0.0,1.0
2024-06-28,29.9989,30.1,29.9989,30.1,792,29.0603503656626,29.1582873374171,29.0603503656626,29.1582873374171,817.578883290875,0.0,1.0
2024-07-01,29.8065,29.8065,29.8065,29.8065,120,28.8739698180307,28.8739698180307,28.8739698180307,28.8739698180307,123.875588377405,0.0,1.0
2024-07-02,29.771,29.85,29.771,29.79,732,28.8395804758221,28.9161088711595,28.8395804758221,28.8579860392577,755.641089102174,0.0,1.0
2024-07-03,29.745,29.84,29.745,29.84,391,28.8696106056381,28.9618147746593,28.8696106056381,28.9618147746593,402.855970552255,0.057,1.0
2024-07-05,29.4714,29.54,29.4714,29.54,755,28.604062598857,28.6706437145923,28.604062598857,28.6706437145923,777.893242370723,0.0,1.0
2024-07-08,29.5695,29.635,29.51,29.6,1747,28.6992755354989,28.7628478836135,28.6415266085856,28.7288779266057,1799.97284029358,0.0,1.0
2024-07-09,29.4562,29.4562,29.4562,29.4562,114,28.5893099318136,28.5893099318136,28.5893099318136,28.5893099318136,117.456727987103,0.0,1.0
2024-07-10,29.6659,29.6659,29.45,29.45,999,28.7928385028004,28.7928385028004,28.5832923965722,28.5832923965722,1029.29185315014,0.0,1.0
2024-07-11,30.2818,30.2818,29.98,29.98,1438,29.3906126891179,29.3906126891179,29.0976946026905,29.0976946026905,1481.60328811801,0.0,1.0
2024-07-12,30.5393,30.6475,30.5393,30.6475,244,29.6405345156753,29.7455502113395,29.6405345156753,29.7455502113395,251.398610779413,0.0,1.0
2024-07-15,30.5995,30.5995,30.5995,30.5995,167,29.6989628417288,29.6989628417288,29.6989628417288,29.6989628417288,172.063803279352,0.0,1.0
2024-07-16,31.3299,31.3299,30.9833,30.9833,294,30.4078673159718,30.4078673159718,30.0714676845744,30.0714676845744,302.914719545685,0.0,1.0
2024-07-17,31.3356,31.525,31.26,31.26,1453,30.413399566113,30.5972255620353,30.3400244589762,30.3400244589762,1497.0581207479,0.0,1.0
2024-07-18,31.1688,31.1688,31.1688,31.1688,149,30.2515084567158,30.2515084567158,30.2515084567158,30.2515084567158,153.518004123494,0.0,1.0
2024-07-19,30.9485,30.9485,30.9485,30.9485,112,30.0376918416066,30.0376918416066,30.0376918416066,30.0376918416066,115.396083636452,0.0,1.0
2024-07-22,31.107,31.107,31.107,31.107,98,30.191527218342,30.191527218342,30.191527218342,30.191527218342,100.971573181895,0.0,1.0
2024-07-23,30.951,30.975,30.94,30.975,359,30.0401182671072,30.0634119519126,30.0294419949047,30.0634119519126,369.88566094184,0.0,1.0
2024-07-24,30.6988,30.94,30.6988,30.9212,1110,29.7953404626109,30.0294419949047,29.7953404626109,30.0111952751405,1143.65761461126,0.0,1.0
2024-07-25,30.9989,31.34,30.94,30.94,2350,30.0866085796979,30.417670074994,30.0294419949047,30.0294419949047,2421.25711201483,0.0,1.0
2024-07-26,31.7504,31.7504,31.7504,31.7504,267,30.8159920851656,30.8159920851656,30.8159920851656,30.8159920851656,275.096020811898,0.0,1.0
2024-07-29,31.7193,31.89,31.7193,31.89,1195,30.7858073519387,30.9514836851168,30.7858073519387,30.9514836851168,1231.23499951392,0.0,1.0
2024-07-30,31.94,31.94,31.8997,31.8997,3010,31.0000121951279,31.0000121951279,30.9608982160589,30.9608982160589,3101.26974772964,0.0,1.0
2024-07-31,31.9238,31.95,31.9238,31.95,861,30.9842889578843,31.0097178971301,30.9842889578843,31.0097178971301,887.107392955221,0.0,1.0
2024-08-01,31.2203,32.01,31.2203,32.01,504,30.3014928220273,31.0679521091435,30.3014928220273,31.0679521091435,519.282376364032,0.0,1.0
2024-08-02,30.4989,30.56,30.4299,30.55,2619,29.6013234795863,29.6606253188199,29.5343541357709,29.6509196168177,2698.41377717738,0.0,1.0
2024-08-05,29.6809,29.85,29.455,29.49,9633,28.8627195572165,29.0271581651133,28.6430466919066,28.6770818857351,9906.06963190732,0.057,1.0
2024-08-06,29.8808,30.055,29.7299,29.7299,2461,29.0571091356823,29.226507157537,28.9103688285763,28.9103688285763,2530.76272855019,0.0,1.0
2024-08-07,29.6473,30.13,29.6473,30.13,15794,28.8300457711412,29.2994397157408,28.8300457711412,29.2994397157408,16241.7174054131,0.0,1.0
2024-08-08,30.1175,30.1175,30.0,30.0,275,29.2872842893735,29.2872842893735,29.1730232815209,29.1730232815209,282.79551009805,0.0,1.0
2024-08-09,30.2243,30.2243,30.2243,30.2243,10,29.3911402522558,29.3911402522558,29.3911402522558,29.3911402522558,10.2834730944745,0.0,1.0
2024-08-12,29.9598,30.05,29.9385,30.045,2027,29.1339314303237,29.2216449869901,29.1132185837938,29.2167828164432,2084.45999624999,0.0,1.0
2024-08-13,30.3823,30.3823,30.09,30.09,1547,29.5447848415384,29.5447848415384,29.2605423513655,29.2605423513655,1590.85328771521,0.0,1.0
2024-08-14,30.312,30.312,30.312,30.312,52,29.4764227236487,29.4764227236487,29.4764227236487,29.4764227236487,53.4740600912677,0.0,1.0
2024-08-15,30.7531,30.8,30.52,30.55,1129,29.905363409298,29.9509705690281,29.6786890184006,29.7078620416821,1161.00411236618,0.0,1.0
2024-08-16,30.8021,30.8021,30.76,30.76,415,29.9530126806578,29.9530126806578,29.9120732046528,29.9120732046528,426.764133420695,0.0,1.0
2024-08-19,31.0494,31.1299,30.85,30.901,3001,30.1934956359085,30.2717765817139,29.9995922744973,30.0491864140759,3086.07027565181,0.0,1.0
2024-08-20,30.8048,30.84,30.8048,30.82,294,29.9556382527532,29.9898679334035,29.9556382527532,29.9704192512158,302.334108977552,0.0,1.0
2024-08-21,31.1134,31.1134,30.99,31.07,786,30.2557314189091,30.2557314189091,30.1357330498111,30.2135277785618,808.2809852257,0.0,1.0
2024-08-22,30.9811,30.9811,30.9811,30.9811,214,30.1270783862376,30.1270783862376,30.1270783862376,30.1270783862376,220.066324221755,0.0,1.0
2024-08-23,31.7349,31.7349,31.22,31.22,279,30.8600992178913,30.8600992178913,30.3593928949694,30.3593928949694,286.90889933584,0.0,1.0
2024-08-26,31.7509,32.0676,31.7509,32.0676,455,30.8756581636414,31.1836280460833,30.8756581636414,31.1836280460833,467.898025798592,0.0,1.0
2024-08-27,31.6552,31.6552,31.58,31.58,478,30.7825962193734,30.7825962193734,30.7094691743477,30.7094691743477,491.550013915883,0.0,1.0
2024-08-28,31.5568,31.5568,31.5568,31.5568,109,30.68690870301,30.68690870301,30.68690870301,30.68690870301,112.089856729773,0.0,1.0
2024-08-29,31.64,31.7,31.64,31.7,467,30.7678152209107,30.8261612674738,30.7678152209107,30.8261612674738,480.238193511962,0.0,1.0
2024-08-30,31.79,31.79,31.69,31.78,621,30.9136803373183,30.9136803373183,30.8164369263799,30.9039559962245,638.60367916687,0.0,1.0
2024-09-03,31.3456,31.59,31.3456,31.59,637,30.4815306191081,30.7191935154415,30.4815306191081,30.7191935154415,655.057236118028,0.0,1.0
2024-09-04,31.0752,31.0752,31.0752,31.0752,302,30.2185844359306,30.2185844359306,30.2185844359306,30.2185844359306,310.560887453132,0.0,1.0
2024-09-05,30.7143,30.7143,30.7143,30.7143,184,29.9230617100888,29.9230617100888,29.9230617100888,29.9230617100888,188.865406045484,0.057,1.0
2024-09-06,30.4,30.81,30.4,30.81,909,29.6168584661444,30.0162963599313,29.6168584661444,30.0162963599313,933.036163561658,0.0,1.0
2024-09-09,30.4782,30.8197,30.43,30.43,1730,29.6930439375935,30.025746475955,29.6460856291045,29.6460856291045,1775.74539379722,0.0,1.0
2024-09-10,30.3119,30.3119,30.04,30.11,1255,29.5310280309185,29.5310280309185,29.2661325106243,29.3343292241977,1288.1852423211,0.0,1.0
2024-09-11,30.2884,30.2884,29.9,29.9,4935,29.5081334199332,29.5081334199332,29.1297390834776,29.1297390834776,5065.49336323078,0.0,1.0
2024-09-12,30.5327,30.5327,30.45,30.51,357,29.7461399503042,29.7461399503042,29.6655704044111,29.7240247303312,366.439945425206,0.0,1.0
2024-09-13,31.099,31.19,31.099,31.19,4144,30.2978513631127,30.3865070907581,30.2978513631127,30.3865070907581,4253.57740572003,0.0,1.0
2024-09-16,31.2853,31.2853,31.2,31.2,233,30.4793520450944,30.4793520450944,30.3962494784114,30.3962494784114,239.161084829335,0.0,1.0
2024-09-17,31.4064,31.48,31.4064,31.48,214,30.5973323595763,30.6690363327048,30.5973323595763,30.6690363327048,219.658678770291,0.0,1.0
2024-09-18,31.4651,31.4651,31.4651,31.4651,86,30.6545201751014,30.6545201751014,30.6545201751014,30.6545201751014,88.2740484777805,0.0,1.0
2024-09-19,31.9062,31.9062,31.83,31.83,910,31.0842568944901,31.0842568944901,31.0100199005716,31.0100199005716,934.062605985816,0.0,1.0
2024-09-20,31.6216,31.6216,31.6216,31.6216,190,30.8069885418761,30.8069885418761,30.8069885418761,30.8069885418761,195.024060590445,0.0,1.0
2024-09-23,31.8281,31.8281,31.712,31.81,680,31.0081688469175,31.0081688469175,30.8950597262623,30.990535125265,697.980848428963,0.0,1.0
2024-09-24,31.9238,31.9238,31.92,31.92,269,31.1014034967599,31.1014034967599,31.0977013894517,31.0977013894517,276.113012099105,0.0,1.0
2024-09-25,31.552,31.7301,31.54,31.7301,4367,30.7391815238089,30.9126934479148,30.7274906586249,30.9126934479148,4482.47406630776,0.0,1.0
2024-09-26,31.8444,31.8444,31.8444,31.8444,12,31.0240489387924,31.0240489387924,31.0240489387924,31.0240489387924,12.3173090899229,0.0,1.0
2024-09-27,32.1087,32.1087,32.1087,32.1087,131,31.2815402444701,31.2815402444701,31.2815402444701,31.2815402444701,134.463957564991,0.0,1.0
2024-09-30,32.1152,32.1699,31.92,31.92,1851,31.2878727964448,31.3411636569086,31.0977013894517,31.0977013894517,1899.9449271206,0.0,1.0
2024-10-01,32.0899,32.12,32.03,32.12,938,31.2632245556819,31.2925491425184,31.2048676536384,31.2925491425184,962.802993862303,0.0,1.0
2024-10-02,31.9975,32.08,31.9975,32.0499,724,31.173204893765,31.2535795919051,31.173204893765,31.2242550050685,743.144315092014,0.0,1.0
2024-10-03,31.9561,31.9561,31.89,31.89,302,31.184895758949,31.184895758949,31.1203909661343,31.1203909661343,309.46847713065,0.0534,1.0
2024-10-04,32.2155,32.2155,32.1019,32.17,410,31.4380355964095,31.4380355964095,31.3271771325101,31.3936336588442,420.139323256842,0.0,1.0
2024-10-07,32.1462,32.26,32.1462,32.26,341,31.3704080299638,31.4814616672152,31.3704080299638,31.4814616672152,349.432949342886,0.0,1.0
2024-10-08,31.8938,32.0,31.8938,31.93,3176,31.1240992598211,31.2277363096989,31.1240992598211,31.1594256365214,3254.54266015544,0.0,1.0
2024-10-09,32.0617,32.0617,31.81,31.81,330,31.287947288771,31.287947288771,31.0423216253601,31.0423216253601,338.160918718922,0.0,1.0
2024-10-10,31.9698,31.9698,31.9698,31.9698,151,31.1982651335566,31.1982651335566,31.1982651335566,31.1982651335566,154.734238565325,0.0,1.0
2024-10-11,32.2107,32.2107,32.2107,32.2107,13,31.4333514359631,31.4333514359631,31.4333514359631,31.4333514359631,13.321490737412,0.0,1.0
2024-10-14,32.2885,32.2885,32.01,32.01,228,31.509273869866,31.509273869866,31.2374949772957,31.2374949772957,233.638452933073,0.0,1.0
2024-10-15,32.0308,32.3125,32.0308,32.3125,1570,31.257793005897,31.5326946720983,31.257793005897,31.5326946720983,1608.82618905669,0.0,1.0
2024-10-16,32.3017,32.3155,32.3017,32.3155,391,31.5221553110938,31.5356222723773,31.5221553110938,31.5356222723773,400.669452179085,0.0,1.0
2024-10-17,32.428,32.428,32.428,32.428,40,31.6454072828411,31.6454072828411,31.6454072828411,31.6454072828411,40.9892022689602,0.0,1.0
2024-10-18,32.4507,32.4507,32.4507,32.4507,35,31.6675594582858,31.6675594582858,31.6675594582858,31.6675594582858,35.8655519853402,0.0,1.0
2024-10-21,32.0784,32.54,32.0784,32.54,646,31.3042442636577,31.7547043599251,31.3042442636577,31.7547043599251,661.975616643706,0.0,1.0
2024-10-22,31.9425,32.05,31.8892,32.05,456,31.1716239710174,31.2765296476828,31.1196102727266,31.2765296476828,467.276905866146,0.0,1.0
2024-10-23,31.6217,31.6217,31.6217,31.6217,34,30.8585659145127,30.8585659145127,30.8585659145127,30.8585659145127,34.8408219286161,0.0,1.0
2024-10-24,31.7498,31.82,31.7498,31.78,270,30.9835744464274,31.0520802929568,30.9835744464274,31.0130456225697,276.677115315482,0.0,1.0
2024-10-25,31.6595,31.89,31.6595,31.89,346,30.8954536780285,31.1203909661343,30.8954536780285,31.1203909661343,354.556599626506,0.0,1.0
2024-10-28,31.8401,31.8999,31.7,31.72,2131,31.0716952148264,31.1300520470551,30.9349762817955,30.954493616989,2183.69975087885,0.0,1.0
2024-10-29,31.7076,31.7076,31.49,31.49,1602,30.942392869169,30.942392869169,30.7300442622631,30.7300442622631,1641.61755087186,0.0,1.0
2024-10-30,31.5195,31.5195,31.5195,31.5195,8,30.7588323316736,30.7588323316736,30.7588323316736,30.7588323316736,8.19784045379203,0.0,1.0
2024-10-31,31.5349,31.5349,31.5349,31.5349,5,30.7738606797726,30.7738606797726,30.7738606797726,30.7738606797726,5.12365028362002,0.0,1.0
2024-11-01,31.6439,31.86,31.6439,31.86,171,30.8802301565775,31.091114963344,30.8802301565775,31.091114963344,175.228839699805,0.0,1.0
2024-11-04,31.831,32.12,31.831,31.9,2188,31.0628148273133,31.3448403208603,31.0628148273133,31.1301496337311,2242.10936411212,0.0,1.0
2024-11-05,32.0359,32.0359,32.0359,32.0359,8,31.3148812113382,31.3148812113382,31.3148812113382,31.3148812113382,8.18419837745404,0.0534,1.0
2024-11-06,32.941,32.941,32.941,32.941,23,32.1996104989306,32.1996104989306,32.1996104989306,32.1996104989306,23.5295703351804,0.0,1.0
2024-11-07,33.0481,33.17,33.0481,33.05,7916,32.3043000434021,32.4234564903776,32.3043000434021,32.3061572808857,8098.26429449077,0.0,1.0
2024-11-08,32.9959,33.0117,32.9959,33.0117,431,32.2532748872731,32.2687192831895,32.2532748872731,32.2687192831895,440.923687585337,0.0,1.0
2024-11-11,33.2601,33.2601,33.2601,33.2601,97,32.5115286468377,32.5115286468377,32.5115286468377,32.5115286468377,99.2334053266304,0.0,1.0
2024-11-12,32.9697,32.9697,32.9697,32.9697,148,32.2276645598674,32.2276645598674,32.2276645598674,32.2276645598674,151.4076699829,0.0,1.0
2024-11-13,32.99,32.99,32.99,32.99,104,32.2475076761398,32.2475076761398,32.2475076761398,32.2475076761398,106.394578906903,0.0,1.0
2024-11-14,32.9419,32.975,32.9419,32.975,1060,32.2004902430018,32.2328452749533,32.2004902430018,32.2328452749533,1084.40628501266,0.0,1.0
2024-11-15,32.589,32.589,32.585,32.585,207,31.8555328177544,31.8555328177544,31.8516228441047,31.8516228441047,211.766133016624,0.0,1.0
2024-11-18,32.7248,32.7248,32.67,32.67,599,31.9882764231627,31.9882764231627,31.9347097841614,31.9347097841614,612.791853511872,0.0,1.0
2024-11-19,32.5771,32.59,32.5771,32.59,346,31.8439006461465,31.8565103111669,31.8439006461465,31.8565103111669,353.966579824887,0.0,1.0
2024-11-20,32.794,32.794,32.6075,32.6075,504,32.055918967303,32.055918967303,31.8736164458844,31.8736164458844,515.604497779606,0.0,1.0
2024-11-21,33.208,33.208,33.208,33.208,20,32.46060124005,32.46060124005,32.46060124005,32.46060124005,20.4604959436351,0.0,1.0
2024-11-22,33.5733,33.5733,33.47,33.47,1178,32.8176795836115,32.8176795836115,32.7167045141072,32.7167045141072,1205.12321108011,0.0,1.0
2024-11-25,33.8613,34.0552,33.8613,34.0552,1046,33.099197686392,33.2887336590626,33.099197686392,33.2887336590626,1070.08393785212,0.0,1.0
2024-11-26,33.6573,33.86,33.51,33.86,974,32.8997890302558,33.0979269449558,32.7558042506045,33.0979269449558,996.42615245503,0.0,1.0
2024-11-27,33.4969,33.5612,33.4969,33.5612,232,32.7429990869017,32.8058519133211,32.7429990869017,32.8058519133211,237.341752946167,0.0,1.0
2024-11-29,33.628,33.628,33.628,33.628,12,32.8711484732715,32.8711484732715,32.8711484732715,32.8711484732715,12.2762975661811,0.0,1.0
2024-12-02,33.7678,33.7678,33.7678,33.7678,160,33.0078020523296,33.0078020523296,33.0078020523296,33.0078020523296,163.683967549081,0.0,1.0
2024-12-03,33.7462,33.77,33.6901,33.758,1196,32.986688194621,33.0099525378369,32.9318508141836,32.9982226168877,1223.53765742938,0.0,1.0
2024-12-04,33.5966,33.65,33.5966,33.6086,828,32.8903073441552,32.9425847297293,32.8903073441552,32.9020550712505,845.780627980158,0.051,1.0
2024-12-05,33.4182,33.69,33.4182,33.69,4930,32.7156578013385,32.9817438200469,32.7156578013385,32.9817438200469,5035.86774872243,0.0,1.0
2024-12-06,33.4057,33.46,33.4,33.44,3263,32.7034205856142,32.7565790507204,32.6978404152439,32.7369995055616,3333.07027668992,0.0,1.0
2024-12-09,33.3626,33.68,33.3626,33.68,2102,32.6612266657969,32.9719540474675,32.6612266657969,32.9719540474675,2147.13874397861,0.0,1.0
2024-12-10,33.0082,33.195,33.0082,33.195,1051,32.3142771255825,32.4971500773659,32.3142771255825,32.4971500773659,1073.56937198931,0.0,1.0
2024-12-11,33.17,33.17,33.05,33.11,885,32.4726756459174,32.4726756459174,32.3551983749644,32.4139370104409,904.004656717923,0.0,1.0
2024-12-12,32.9463,33.06,32.9463,33.05,604,32.2536784333159,32.3649881475438,32.2536784333159,32.3551983749644,616.970409782627,0.0,1.0
2024-12-13,32.7456,33.03,32.7456,33.03,320,32.0571976976471,32.3356188298056,32.0571976976471,32.3356188298056,326.871740282186,0.0,1.0
2024-12-16,32.4164,32.62,32.4164,32.62,1337,31.7349183843327,31.9342381540496,31.7349183843327,31.9342381540496,1365.71098986651,0.0,1.0
2024-12-17,32.2498,32.2498,32.2498,32.2498,108,31.5718207731597,31.5718207731597,31.5718207731597,31.5718207731597,110.319212345238,0.0,1.0
2024-12-18,31.296,32.3,31.296,32.3,2395,30.6380722645351,31.6209654315083,30.6380722645351,31.6209654315083,2446.4306811745,0.0,1.0
2024-12-19,31.0677,31.1501,31.06,31.15,486,30.4145717565471,30.4952394826015,30.407033631661,30.4951415848757,496.436455553571,0.0,1.0
2024-12-20,31.4387,31.51,30.99,30.99,681,30.7777723192434,30.8475733977346,30.3385052236051,30.3385052236051,695.623922288028,0.0,1.0
2024-12-23,31.5367,31.5367,31.26,31.2944,2065,30.8737120905216,30.8737120905216,30.6028290832493,30.6365059009224,2109.34419900849,0.0,1.0
2024-12-24,31.7308,31.7308,31.41,31.42,1452,31.0637315762881,31.0637315762881,30.7496756719405,30.7594654445199,1483.18052153042,0.0,1.0
2024-12-26,31.8044,31.87,31.74,31.77,2806,31.1357843024726,31.2000052105935,31.0727381670611,31.1021074847994,2866.25657259942,0.0,1.0
2024-12-27,31.5239,31.55,31.36,31.36,1469,30.86118118162,30.8867324880523,30.7007268090434,30.7007268090434,1500.54558273291,0.0,1.0
2024-12-30,31.3273,31.37,30.96,30.96,1425,30.7186420928637,30.7605124748426,30.3584783621653,30.3584783621653,1453.2348912119,0.051,1.0
2024-12-31,31.3847,31.3847,31.3847,31.3847,61,30.7749268686385,30.7749268686385,30.7749268686385,30.7749268686385,62.2086514834567,0.0,1.0
2025-01-02,31.4276,31.4276,31.285,31.33,577,30.8169933648187,30.8169933648187,30.6771639392875,30.7212896345814,588.432654195974,0.0,1.0
2025-01-03,31.6317,31.6317,31.335,31.335,207,31.0171279072514,31.0171279072514,30.726192489614,30.726192489614,211.101489460255,0.0,1.0
2025-01-06,31.6727,31.9301,31.6727,31.93,607,31.0573313185192,31.3097302955999,31.0573313185192,31.3096322384993,619.02707295833,0.0,1.0
2025-01-07,31.6203,31.725,31.6203,31.725,589,31.005949397777,31.1086151821607,31.005949397777,31.1086151821607,600.670421700917,0.0,1.0
2025-01-08,31.5144,31.5144,31.26,31.26,1037,30.9021069281855,30.9021069281855,30.6526496641243,30.6526496641243,1057.54707521876,0.0,1.0
2025-01-10,31.2663,31.4099,31.23,31.3499,1228,30.6588272614654,30.7996372580031,30.6232325339284,30.7408029976113,1252.33154133909,0.0,1.0
2025-01-13,31.5393,31.592,31.3212,31.42,4913,30.9265231462481,30.9781992382922,30.7126606097239,30.8095410251691,5010.34597931512,0.0,1.0
2025-01-14,31.7298,31.7298,31.7298,31.7298,55,31.113321922992,31.113321922992,31.113321922992,31.113321922992,56.0897677309855,0.0,1.0
2025-01-15,32.0671,32.12,32.0671,32.12,1107,31.4440685234945,31.49594072974,31.4440685234945,31.49594072974,1128.93405233093,0.0,1.0
2025-01-16,32.075,32.12,31.8001,32.04,3061,31.4518150344461,31.49594072974,31.1822560647511,31.4174950492176,3121.65052771903,0.0,1.0
2025-01-17,32.2483,32.4,32.2483,32.3351,1775,31.6217479898778,31.7705006115683,31.6217479898778,31.7068615532445,1810.16977677271,0.0,1.0
2025-01-21,32.4067,32.53,32.27,32.27,1037,31.7770704373121,31.8979748424172,31.6430263807195,31.6430263807195,1057.54707521876,0.0,1.0
2025-01-22,32.2276,32.3,32.13,32.13,656,31.6014501700426,31.6724435109153,31.5057464398053,31.5057464398053,668.997956936845,0.0,1.0
2025-01-23,32.4411,32.48,32.3316,32.3316,3391,31.8108020799367,31.8489462920907,31.7034295547217,31.7034295547217,3458.18913410494,0.0,1.0
2025-01-24,32.3158,32.3592,32.3158,32.3592,466,31.6879365328185,31.7304933145019,31.6879365328185,31.7304933145019,475.233304775259,0.0,1.0
2025-01-27,32.6127,32.6127,32.6127,32.6127,236,31.9790680646572,31.9790680646572,31.9790680646572,31.9790680646572,240.676094263865,0.0,1.0
2025-01-28,32.4477,32.4477,32.4477,32.4477,138,31.8172738485798,31.8172738485798,31.8172738485798,31.8172738485798,140.734326306836,0.0,1.0
2025-01-29,32.4445,32.55,32.4445,32.55,545,31.8141360213589,31.9175862625478,31.8141360213589,31.9175862625478,555.798607516129,0.0,1.0
2025-01-30,32.5983,32.75,32.53,32.53,4532,31.9649478421632,32.1137004638538,31.8979748424172,31.8979748424172,4621.79686103321,0.0,1.0
2025-01-31,32.091,32.39,32.091,32.32,41263,31.4675041705506,31.760694901503,31.4675041705506,31.6920549310459,42080.5833797028,0.0,1.0
2025-02-03,31.8542,31.91,31.42,31.7,1555,31.2353049562043,31.2900208183687,30.8095410251691,31.0841009069974,1585.81070584877,0.0,1.0
2025-02-04,32.0715,32.12,32.02,32.07,3500,31.4483830359233,31.49594072974,31.397883629087,31.4469121794135,3569.34885560816,0.0,1.0
2025-02-05,32.07,32.1,32.07,32.1,519,31.5018241557792,31.5312926535862,31.5018241557792,31.5312926535862,528.360831350349,0.056,1.0
2025-02-06,31.6801,31.94,31.61,31.94,642,31.118831912613,31.3741273319484,31.0499738560704,31.3741273319484,653.579294271531,0.0,1.0
2025-02-07,31.5244,31.77,31.5244,31.77,1473,30.9658904089942,31.2071391777082,30.9658904089942,31.2071391777082,1499.56744620244,0.0,1.0
2025-02-10,31.735,31.82,31.6708,31.6708,2228,31.1727592636,31.2562533407201,31.1096966782928,31.1096966782928,2268.18484055603,0.0,1.0
2025-02-11,31.8389,31.9,31.69,31.73,19399,31.2748184943385,31.334836001539,31.1285565168893,31.1678478472988,19748.8858716097,0.0,1.0
2025-02-12,31.4789,31.67,31.45,31.57,32406,30.9211965206535,31.1089108516846,30.8928085344326,31.010682525661,32990.4838164536,0.0,1.0
2025-02-13,32.01,32.01,31.5085,31.66,12491,31.442887160165,31.442887160165,30.9502721051565,31.0990880190823,12716.2912223453,0.0,1.0
2025-02-14,32.0595,32.33,32.0595,32.14,19461,31.4915101815467,31.7572178034406,31.4915101815467,31.5705839839957,19812.0041212122,0.0,1.0
2025-02-18,32.327,32.39,31.995,32.18,24793,31.7542709536599,31.8161547990548,31.4281529112614,31.6098753144051,25240.1735870312,0.0,1.0
2025-02-19,32.4317,32.48,32.25,32.31,15536,31.8571160110066,31.904560292476,31.6786351426217,31.7375721382359,15816.2117068575,0.0,1.0
2025-02-20,32.5745,32.62,32.35,32.35,37745,31.9973860605684,32.0420799489091,31.7768634686453,31.7768634686453,38425.77953626,0.0,1.0
2025-02-21,32.0406,32.45,32.02,32.45,5776,31.4729450279282,31.875091794669,31.4527099927673,31.875091794669,5880.17757587595,0.0,1.0
2025-02-24,32.25,32.3499,32.16,32.16,8122,31.6786351426217,31.7767652403193,31.5902296492004,31.5902296492004,8268.4906979336,0.0,1.0
2025-02-25,32.1145,32.26,32.025,32.26,8716,31.5455357608597,31.6884579752241,31.4576214090685,31.6884579752241,8873.20425057735,0.0,1.0
2025-02-26,31.9009,32.1886,31.7759,32.08,7128,31.3357200564732,31.6183229504432,31.2129346489436,31.5116469883815,7256.56263172503,0.0,1.0
2025-02-27,31.5879,31.9895,31.56,31.93,7686,31.0282653960192,31.4227503533301,31.0008596930586,31.3643044993461,7824.62687814796,0.0,1.0
2025-02-28,31.7494,31.7494,31.43,31.56,5699,31.1869041425474,31.1869041425474,30.8731628692279,31.0008596930586,5801.78878201472,0.0,1.0
2025-03-03,31.1001,31.94,31.08,31.94,8507,30.5491076216759,31.3741273319484,30.5293637281452,31.3741273319484,8660.43466723975,0.0,1.0
2025-03-04,30.7732,30.95,30.57,30.95,11692,30.2279992239047,30.4016669043145,30.0283992654247,30.4016669043145,11902.8802314996,0.0,1.0
2025-03-05,30.8234,30.88,30.4601,30.47,3322,30.3342822726622,30.3899841217974,29.9767472586905,29.9864901616311,3375.56477781841,0.058,1.0
2025-03-06,30.8295,30.875,30.56,30.56,8413,30.3402854754842,30.3850634637466,30.0750620065456,30.0750620065456,8548.65336417408,0.0,1.0
2025-03-07,31.4722,31.4722,30.96,30.96,5445,30.9727868613352,30.9727868613352,30.4687146506104,30.4687146506104,5532.79657291429,0.0,1.0
2025-03-10,31.26,31.65,31.25,31.49,4220,30.7639541336589,31.147765461622,30.7541128175573,30.9903044039961,4288.04435954054,0.0,1.0
2025-03-11,30.5804,31.29,30.4997,31.29,10550,30.0951382913929,30.7934780819638,30.0157188704529,30.7934780819638,10720.1108988514,0.0,1.0
2025-03-12,30.2756,30.425,30.0801,30.415,9230,29.7951749766156,29.9422042391738,29.602777246829,29.9323629230722,9378.82688117517,0.0,1.0
2025-03-13,29.8884,30.17,29.7,30.17,4688,29.4141192171609,29.6912506785825,29.2287088218064,29.6912506785825,4763.5905112621,0.0,1.0
2025-03-14,30.4209,30.4209,30.271,30.381,3543,29.9381692995721,29.9381692995721,29.7906479712089,29.8989024483267,3600.12823835359,0.0,1.0
2025-03-17,30.8924,30.97,30.61,30.63,4209,30.4021873537634,30.478555966712,30.1242685870537,30.1439512192569,4276.86699272658,0.0,1.0
2025-03-18,30.7589,30.7589,30.65,30.7396,39683,30.2708057838068,30.2708057838068,30.1636338514602,30.2518120437307,40322.8588435183,0.0,1.0
2025-03-19,31.0386,31.0386,30.83,30.88,1354,30.5460673951691,30.5460673951691,30.3407775412893,30.3899841217974,1375.83224237391,0.0,1.0
2025-03-20,30.924,30.924,30.924,30.924,23,30.4332859126445,30.4332859126445,30.4332859126445,30.4332859126445,23.3708578837518,0.0,1.0
2025-03-21,30.6418,30.6418,30.52,30.52,1410,30.1555639722569,30.1555639722569,30.0356967421391,30.0356967421391,1432.73520069956,0.0,1.0
2025-03-24,31.1666,31.2,30.93,31.0,2984,30.6720362412698,30.7049062370492,30.4391907023055,30.5080799150168,3032.11477935284,0.0,1.0
2025-03-25,31.1328,31.28,31.1328,31.17,693,30.6387725928463,30.7836367658621,30.6387725928463,30.6753822887443,704.174109279999,0.0,1.0
2025-03-26,31.2995,31.324,31.2654,31.31,1383,30.8028273322603,30.8269385567093,30.7692684443538,30.813160714167,1405.29984579255,0.0,1.0
2025-03-27,31.2056,31.2699,31.19,31.22,903,30.7104173740661,30.7736970365995,30.6950649209476,30.7245888692524,917.560203001211,0.0,1.0
2025-03-28,30.7226,30.9911,30.695,30.98,879,30.2350818063579,30.4993211436864,30.2079197739175,30.4883972828136,893.173220861645,0.0,1.0
2025-03-31,30.9683,30.9683,30.5,30.5,7230,30.4768829429747,30.4768829429747,30.0160141099359,30.0160141099359,7346.57836954458,0.0,1.0
2025-04-01,31.0473,31.0473,30.9499,31.03,955,30.5546293401775,30.5546293401775,30.4587749213477,30.5376038633217,970.398664303605,0.0,1.0
2025-04-02,31.4186,31.4186,31.0499,31.05,4207,30.9200374070306,30.9200374070306,30.5571880823639,30.5572864955249,4274.83474421494,0.0,1.0
2025-04-03,29.0032,29.995,29.0032,29.995,11893,28.6006360282012,29.5786698593912,28.6006360282012,29.5786698593912,12060.3981414918,0.0586,1.0
2025-04-04,27.5366,28.1292,27.45,28.09,22383,27.1543924137393,27.7387671348153,27.068994420413,27.700111230215,22698.0485664686,0.0,1.0
2025-04-07,27.37,28.18,26.2827,26.75,35299,26.9901048191877,27.7888620315934,25.9178965265351,26.3787104096921,35795.8457913494,0.0,1.0
2025-04-08,26.3059,28.21,26.3059,28.21,1894,25.9407745108904,27.8184456320528,25.9407745108904,27.8184456320528,1920.65871352774,0.0,1.0
2025-04-09,28.9347,28.9347,26.06,26.15,13034,28.533086807152,28.533086807152,25.6982875991243,25.7870384005027,13217.45811622,0.0,1.0
2025-04-10,27.4149,27.85,26.89,27.85,6949,27.0343816078754,27.4634424265392,26.5167672118363,27.4634424265392,7046.80960945315,0.0,1.0
2025-04-11,27.8833,27.8833,27.32,27.4,9347,27.4962802230492,27.4962802230492,26.940798818422,27.0196884196472,9478.56229954795,0.0,1.0
2025-04-14,28.1445,28.1445,28.0313,28.0313,1331,27.7538547710497,27.7538547710497,27.6422259853159,27.6422259853159,1349.73429129114,0.0,1.0
2025-04-15,28.0053,28.23,28.0053,28.23,4884,27.6165868649177,27.8381680323591,27.6165868649177,27.8381680323591,4952.74401101874,0.0,1.0
2025-04-16,27.7473,28.16,27.71,28.16,10677,27.3621679009663,27.7691396312871,27.325385624395,27.7691396312871,10827.2825154888,0.0,1.0
2025-04-17,28.1722,28.1722,28.1722,28.1722,362,27.7811702954739,27.7811702954739,27.7811702954739,27.7811702954739,367.09527681998,0.0,1.0
2025-04-21,27.7444,27.84,27.48,27.84,2896,27.3593081529219,27.4535812263861,27.0985780208725,27.4535812263861,2936.76221455984,0.0,1.0
2025-04-22,28.3443,28.3443,28.3443,28.3443,90,27.9508815501097,27.9508815501097,27.9508815501097,27.9508815501097,91.2667815298294,0.0,1.0
2025-04-23,28.6032,29.45,28.59,29.45,3854,28.2061880220749,29.0412344510442,28.1931712378728,29.0412344510442,3908.24640017736,0.0,1.0
2025-04-24,29.2023,29.2023,28.74,28.74,1409,28.7969725232505,28.7969725232505,28.3410892401701,28.3410892401701,1428.83216861699,0.0,1.0
2025-04-25,29.1952,29.1952,29.18,29.18,1577,28.7899710711418,28.7899710711418,28.774982046909,28.774982046909,1599.19682747267,0.0,1.0
2025-04-28,29.3248,29.3248,28.99,28.99,927,28.9177722251267,28.9177722251267,28.587619243999,28.587619243999,940.04784975724,0.0,1.0
2025-04-29,29.3838,29.5,29.12,29.25,6409,28.9759533060303,29.0905404518099,28.71581484599,28.844010447981,6499.20892027417,0.0,1.0
2025-04-30,29.2821,29.2821,28.7701,28.805,5805,28.8756649004727,28.8756649004727,28.3707714526311,28.4051870411656,5886.70740867399,0.0,1.0
2025-05-01,29.2151,29.48,29.05,29.06,978,28.8095948594465,29.0708180515036,28.6467864449179,28.6566476450711,991.765692624146,0.0,1.0
2025-05-02,29.7318,29.74,29.53,29.53,1847,29.3191230713601,29.3272092554857,29.1201240522694,29.1201240522694,1872.99717206216,0.0,1.0
2025-05-05,29.5504,29.79,29.45,29.45,2807,29.1984219814855,29.4351680799059,29.0992178567717,29.0992178567717,2840.83752377429,0.059,1.0
2025-05-06,29.3544,29.56,29.31,29.45,6444,29.0047565587375,29.2079076348446,28.9608854119518,29.0992178567717,6521.68044289332,0.0,1.0
2025-05-07,29.4457,29.4457,29.37499,29.4401,1175,29.094969074538,29.094969074538,29.025101309015,29.0894357767452,1189.16426449405,0.0,1.0
2025-05-08,30.0209,30.0209,30.0209,30.0209,176,29.6633178049697,29.6633178049697,29.6633178049697,29.6633178049697,178.121626000811,0.0,1.0
2025-05-09,30.0309,31.49,30.0309,31.49,1656,29.6731986938854,31.114919195577,29.6731986938854,31.114919195577,1675.96257191672,0.0,1.0
2025-05-12,31.2494,31.43,31.225,31.43,751,30.8771850082649,31.0556338620827,30.8530756393106,31.0556338620827,760.053074583005,0.0,1.0
2025-05-13,31.5153,31.6,31.39,31.39,4521,31.1399178445337,31.2236089736498,31.0161103064198,31.0161103064198,4575.49926789582,0.0,1.0
2025-05-14,31.1697,31.5,31.1697,31.5,583,30.7984343236067,31.1248000844927,30.7984343236067,31.1248000844927,590.027886127685,0.0,1.0
2025-05-15,31.2506,31.2506,30.9999,30.9999,1390,30.8783707149348,30.8783707149348,30.6306568298179,30.6306568298179,1406.75602352913,0.0,1.0
2025-05-16,31.5486,31.5486,31.26,31.26,2052,31.172821204623,31.172821204623,30.8876587505156,30.8876587505156,2076.73623041854,0.0,1.0
2025-05-19,31.3771,31.41,31.18,31.18,1069,31.0033639597186,31.0358720842513,30.8086116391899,30.8086116391899,1081.88646701629,0.0,1.0
2025-05-20,31.315,31.52,31.315,31.33,2579,30.942003639552,31.1445618623241,30.942003639552,30.9568249729256,2610.08905372779,0.0,1.0
2025-05-21,30.6206,31.05,30.6206,31.0,2208,30.255874713245,30.6801600832856,30.255874713245,30.6307556387071,2234.61676255562,0.0,1.0
2025-05-22,30.6239,30.78,30.6239,30.71,1174,30.2591354065872,30.4133760825614,30.2591354065872,30.3442098601514,1188.15220980086,0.0,1.0
2025-05-23,30.475,30.475,30.475,30.475,386,30.1120089706322,30.1120089706322,30.1120089706322,30.1120089706322,390.653111569959,0.0,1.0
2025-05-27,31.1259,31.1259,30.7,30.7,5679,30.7551560301559,30.7551560301559,30.3343289712357,30.3343289712357,5747.4586026057,0.0,1.0
2025-05-28,30.8524,31.11,30.8524,31.11,2070,30.4849137183112,30.7394454167799,30.4849137183112,30.7394454167799,2094.95321489589,0.0,1.0
2025-05-29,30.8457,30.86,29.47,29.47,3029,30.4782935227376,30.4924231938871,29.1189796346031,29.1189796346031,3065.51366566168,0.0,1.0
2025-05-30,30.6779,30.6779,30.66,30.66,419,30.312492206732,30.312492206732,30.2948054155729,30.2948054155729,424.050916445111,0.0,1.0
2025-06-02,30.6047,30.63,30.48,30.48,3428,30.240164099869,30.2651627488257,30.1169494150901,30.1169494150901,3469.32348824306,0.0,1.0
2025-06-03,31.0648,31.0648,30.625,30.625,209,30.6947837988809,30.6947837988809,30.2602223043679,30.2602223043679,211.519430875962,0.0,1.0
2025-06-04,30.8532,30.8532,30.8532,30.8532,103,30.5449895229187,30.5449895229187,30.5449895229187,30.5449895229187,104.039308889452,0.06,1.0
2025-06-05,30.7386,32.7,30.7386,30.8438,1602,30.4315343286657,32.3733407685245,30.4315343286657,30.5356834249608,1618.16478486312,0.0,1.0
2025-06-06,31.1568,31.1568,31.12,31.1399,638,30.8455566867512,30.8455566867512,30.8091243032564,30.8288255106354,644.43766088806,0.0,1.0
2025-06-09,31.2779,31.41,31.2779,31.41,475,30.9654469487411,31.0962273253626,30.9654469487411,31.0962273253626,479.792929344558,0.0,1.0
2025-06-10,31.5598,31.6499,31.51,31.51,1930,31.2445308864367,31.3337308253738,31.1952283674681,31.1952283674681,1949.47442870526,0.0,1.0
2025-06-11,31.5063,31.705,31.5063,31.69,2915,31.1915653289102,31.388280399574,31.1915653289102,31.3734302432582,2944.41345060924,0.0,1.0
2025-06-12,31.4533,31.4533,31.42,31.42,1157,31.1390947765943,31.1390947765943,31.1061274295731,31.1061274295731,1168.67456684559,0.0,1.0
2025-06-13,31.0993,31.305,31.0993,31.305,215,30.7886310875405,30.9922762311517,30.7886310875405,30.9922762311517,217.169431177011,0.0,1.0
2025-06-16,31.4737,31.5,31.4001,31.4001,2260,31.1592909891838,31.1853282632576,31.0864262221941,31.0864262221941,2282.80425330253,0.0,1.0
2025-06-17,31.1679,31.25,31.1679,31.25,1386,30.856545802425,30.9378256579936,30.856545802425,30.9378256579936,1399.98526330854,0.0,1.0
2025-06-18,31.0506,31.29,31.0506,31.29,252,30.7404175800351,30.9774260748359,30.7404175800351,30.9774260748359,254.542775147008,0.0,1.0
2025-06-20,31.1625,31.19,31.1625,31.19,510,30.8511997461513,30.8784250327303,30.8511997461513,30.8784250327303,515.14609255942,0.0,1.0
2025-06-23,31.1872,31.195,31.03,31.09,902,30.8756530035513,30.8833750848356,30.7200233653614,30.7794239906247,911.101520565878,0.0,1.0
2025-06-24,31.4256,31.4256,31.4,31.4,1128,31.111671487931,31.111671487931,31.086327221152,31.086327221152,1139.38194589613,0.0,1.0
2025-06-25,31.1059,31.335,31.02,31.335,8155,30.7951651563195,31.0219765437834,30.7101232611508,31.0219765437834,8237.28702906289,0.0,1.0
2025-06-26,31.3582,31.42,31.1201,31.1201,1579,31.0449447855519,31.1061274295731,30.8092233042985,30.8092233042985,1594.93270617907,0.0,1.0
2025-06-27,31.4866,31.6,31.4,31.5999,657,31.1720621236154,31.2843293053632,31.086327221152,31.2842303043211,663.629378061842,0.0,1.0
2025-06-30,31.4539,31.4539,31.38,31.38,3628,31.1396887828469,31.1396887828469,31.0665270127309,31.0665270127309,3664.60788981486,0.0,1.0
2025-07-01,32.2317,32.41,31.38,31.38,1512,31.9097188883441,32.0862377464184,31.0665270127309,31.0665270127309,1527.25665088205,0.0,1.0
2025-07-02,32.6077,32.6077,32.6077,32.6077,200,32.2819628066611,32.2819628066611,32.2819628066611,32.2819628066611,202.018075513498,0.0,1.0
2025-07-03,32.6449,32.71,32.6449,32.655,1375,32.3811618508509,32.4457359079468,32.3811618508509,32.3911802529502,1386.19910263722,0.063,1.0
2025-07-07,32.2045,32.49,32.0201,32.48,3587,31.9443198424785,32.2275132879606,31.7614096100901,32.2175940779612,3616.21540447979,0.0,1.0
2025-07-08,32.7464,32.755,32.22,32.22,696,32.4818418323445,32.490372352944,31.9596946179775,31.9596946179775,701.668782134912,0.0,1.0
2025-07-09,32.7779,32.7779,32.6326,32.71,1401,32.5130873438425,32.5130873438425,32.3689612225516,32.4457359079468,1412.41086748709,0.0,1.0
2025-07-10,33.1215,33.25,33.0,33.0,1151,32.853911399421,32.9813732479129,32.7333929979286,32.7333929979286,1160.37466700759,0.0,1.0
2025-07-11,32.8358,32.8358,32.79,32.81,591,32.5705195697389,32.5705195697389,32.5250895879418,32.5449280079405,595.813577933524,0.0,1.0
2025-07-14,32.6229,32.6601,32.5738,32.5738,1435,32.3593395888523,32.3962390500499,32.3106362677553,32.3106362677553,1446.68779075229,0.0,1.0
2025-07-15,31.942,32.74,31.942,32.74,20360,31.683940579995,32.4754935379449,31.683940579995,32.4754935379449,20525.82816705,0.0,1.0
2025-07-16,31.9902,31.9902,31.74,31.95,2844,31.731751172192,31.731751172192,31.4835725380077,31.6918759479945,2867.16381665472,0.0,1.0
2025-07-17,32.2715,32.2715,32.2715,32.2715,261,32.0107785494743,32.0107785494743,32.0107785494743,32.0107785494743,263.125793300592,0.0,1.0
2025-07-18,32.1139,32.3,32.07,32.3,2270,31.8544517998842,32.0390482979725,31.810906467987,32.0390482979725,2288.48870035381,0.0,1.0
2025-07-21,32.05,32.29,32.05,32.19,1918,31.7910680479882,32.0291290879732,31.7910680479882,31.9299369879794,1933.62173007868,0.0,1.0
2025-07-22,32.8856,32.8856,32.59,32.59,227,32.6199172355358,32.6199172355358,32.3267053879543,32.3267053879543,228.84887003538,0.0,1.0
2025-07-23,33.2641,33.2641,32.99,32.99,1164,32.995359334012,32.995359334012,32.7234737879292,32.7234737879292,1173.48054943253,0.0,1.0
2025-07-24,32.9678,33.1,32.9678,33.1,574,32.7014531417306,32.8325850979223,32.7014531417306,32.8325850979223,578.675116300919,0.0,1.0
2025-07-25,33.0924,33.095,32.911,33.02,32389,32.8250464983228,32.8276254929226,32.6451120289342,32.7532314179273,32652.8019893213,0.0,1.0
2025-07-28,33.1079,33.1079,33.1,33.1,494,32.8404212738218,32.8404212738218,32.8325850979223,32.8325850979223,498.023532147481,0.0,1.0
2025-07-29,32.9002,33.04,32.76,33.04,488,32.6343992821349,32.7730698379261,32.4953319579436,32.7730698379261,491.974663335972,0.0,1.0
2025-07-30,32.4414,32.96,32.4414,32.96,2014,32.1793059273637,32.6937161579311,32.1793059273637,32.6937161579311,2030.4036310628,0.0,1.0
2025-07-31,31.9674,31.9674,31.9674,31.9674,405,31.7091353733934,31.7091353733934,31.7091353733934,31.7091353733934,408.298644776781,0.0,1.0
2025-08-01,31.6743,31.6743,31.48,31.48,536,31.4184033283118,31.4184033283118,31.225673078024,31.225673078024,540.365613828036,0.0,1.0
2025-08-04,31.9458,31.9458,31.8,31.8,343,31.6877098797948,31.6877098797948,31.5430877980039,31.5430877980039,345.793667057866,0.0,1.0
2025-08-05,32.0566,32.0566,31.9101,31.9101,1328,31.8620895915837,31.8620895915837,31.7164785122688,31.7164785122688,1336.10712121169,0.065,1.0
2025-08-06,31.8946,31.8946,31.8946,31.8946,150,31.7010725618976,31.7010725618976,31.7010725618976,31.7010725618976,150.915713992285,0.0,1.0
2025-08-07,31.7828,32.071,31.75,32.01,2606,31.5899509327685,31.8764022164447,31.5573499539185,31.8157723472419,2621.90900442596,0.0,1.0
2025-08-08,32.0292,32.04,31.93,32.0,2119,31.8348558470566,31.8455903157023,31.7362577646809,31.8058330244218,2131.93598633101,0.0,1.0
2025-08-11,31.8569,32.29,31.8569,32.26,2068,31.6636013148657,32.0940733862056,31.6636013148657,32.0642554177452,2080.62464357363,0.0,1.0
2025-08-12,32.6523,32.6523,32.13,32.13,971,32.454175051979,32.454175051979,31.9350442210835,31.9350442210835,976.927721910055,0.0,1.0
2025-08-13,33.5213,33.5213,33.04,33.05,651,33.3179022050484,33.3179022050484,32.8395225977155,32.8494619205356,654.974198726516,0.0,1.0
2025-08-14,33.3453,33.3453,33.05,33.05,3541,33.1429701234141,33.1429701234141,32.8494619205356,32.8494619205356,3562.61695497787,0.0,1.0
2025-08-15,33.3397,33.41,33.27,33.27,1636,33.1374041026348,33.2072775420604,33.0681270225785,33.0681270225785,1645.98738727585,0.0,1.0
2025-08-18,33.3438,33.43,33.3438,33.43,492,33.1414792249911,33.2271561877006,33.1414792249911,33.2271561877006,495.003541894694,0.0,1.0
2025-08-19,33.4323,33.63,33.41,33.63,358,33.2294422319493,33.4259426441033,33.2072775420604,33.4259426441033,360.185504061586,0.0,1.0
2025-08-20,33.2977,33.2977,33.2,33.26,830,33.0956589467903,33.0956589467903,32.9985517628376,33.0581876997584,835.066950757308,0.0,1.0
2025-08-21,33.2988,33.31,33.14,33.2,643,33.0967522723005,33.1078843138591,32.9389158259168,32.9985517628376,646.925360646927,0.0,1.0
2025-08-22,34.3708,34.4032,34.19,34.19,1283,34.1622476786186,34.1944510845559,33.9825447220306,33.9825447220306,1290.83240701401,0.0,1.0
2025-08-25,34.2434,34.2434,34.2434,34.2434,292,34.0356207058902,34.0356207058902,34.0356207058902,34.0356207058902,293.78258990498,0.0,1.0
2025-08-26,34.0704,34.0704,34.07,34.07,197,33.8636704211019,33.8636704211019,33.8632728481891,33.8632728481891,198.202637709867,0.0,1.0
2025-08-27,34.3685,34.3694,34.19,34.19,1095,34.15996163437,34.1608561734238,33.9825447220306,33.9825447220306,1101.68471214368,0.0,1.0
2025-08-28,34.3125,34.3125,34.13,34.1525,880,34.1043014265773,34.1043014265773,33.9229087851099,33.9452722614552,885.372188754736,0.0,1.0
2025-08-29,34.3666,34.3666,34.27,34.27,1126,34.1580731630342,34.1580731630342,34.0620593045917,34.0620593045917,1132.87395970208,0.0,1.0
2025-09-02,34.5148,34.5148,34.12,34.12,5254,34.3053739272285,34.3053739272285,33.9129694622897,33.9129694622897,5286.07440876976,0.0,1.0
2025-09-03,34.2958,34.659,34.2958,34.659,486,34.0877027574676,34.4486989622948,34.0877027574676,34.4486989622948,488.966913335003,0.0,1.0
2025-09-04,34.5884,34.5884,34.52,34.52,371,34.4431329415156,34.4431329415156,34.3750202131673,34.3750202131673,372.564726379253,0.065,1.0
2025-09-05,34.7248,34.9,34.7248,34.9,572,34.5789600781632,34.7534242595463,34.5789600781632,34.7534242595463,574.412462234321,0.0,1.0
2025-09-08,34.72,34.72,34.72,34.72,136,34.5741802375773,34.5741802375773,34.5741802375773,34.5741802375773,136.573592419349,0.0,1.0
2025-09-09,34.4866,34.4866,34.4866,34.4866,49,34.3417604890909,34.3417604890909,34.3417604890909,34.3417604890909,49.2066619746183,0.0,1.0
2025-09-10,34.5144,34.5144,34.2615,34.47,3416,34.3694437324839,34.3694437324839,34.1176058816174,34.3252302070648,3430.40729194482,0.0,1.0
2025-09-11,35.1514,35.16,34.73,34.8299,2749,35.0037684102297,35.0123322912793,34.5841382387978,34.6836186709906,2760.59415853523,0.0,1.0
2025-09-12,34.9049,35.11,34.9049,35.085,684,34.7583036801444,34.9625422851769,34.7583036801444,34.9376472821256,686.88483246202,0.0,1.0
2025-09-15,34.7538,34.8301,34.7,34.83,2087,34.6078382817026,34.683817831015,34.5542642351363,34.6837182510028,2095.80211308222,0.0,1.0
2025-09-16,34.8575,34.8575,34.62,34.66,819,34.7111027543592,34.7111027543592,34.4746002253723,34.5144322302543,822.454207290051,0.0,1.0
2025-09-17,34.8074,35.19,34.78,34.961,1354,34.6612131682445,35.0422062949409,34.6339282449003,34.8141680669914,1359.71061864558,0.0,1.0
2025-09-18,34.998,35.0066,34.84,34.85,1541,34.8510126715072,34.8595765525569,34.6936762522233,34.7036342534438,1547.49930822218,0.0,1.0
2025-09-19,34.7761,35.03,34.66,35.02,4695,34.6300446244243,34.8828782754128,34.5144322302543,34.8729202741924,4714.8015912415,0.0,1.0
2025-09-22,34.7801,34.7999,34.72,34.72,963,34.6340278249125,34.6537446673291,34.5741802375773,34.5741802375773,967.061540439951,0.0,1.0
2025-09-23,34.9161,35.17,34.9161,35.17,321,34.7694566415114,35.0222902924999,34.7694566415114,35.0222902924999,322.353846813316,0.0,1.0
2025-09-24,34.9864,35.095,34.9864,35.095,259,34.8394613900915,34.9476052833461,34.8394613900915,34.9476052833461,260.092356151554,0.0,1.0
2025-09-25,34.6087,34.7125,34.6087,34.709,1045,34.4633476839932,34.566711736662,34.4633476839932,34.5632264362348,1049.40738292809,0.0,1.0
2025-09-26,35.0089,35.05,35.0005,35.02,1725,34.8618668928376,34.9027942778539,34.8535021718124,34.8729202741924,1732.27534502483,0.0,1.0
2025-09-29,34.89,35.17,34.72,35.17,1838,34.7434662583258,35.0222902924999,34.5741802375773,35.0222902924999,1845.75193284385,0.0,1.0
2025-09-30,34.8284,34.8284,34.62,34.62,349,34.6821249708076,34.6821249708076,34.4746002253723,34.4746002253723,350.471939370241,0.0,1.0
2025-10-01,35.0224,35.1,34.8451,34.9155,1988,34.8753101944853,34.9525842839564,34.6987548328458,34.7688591614381,1996.38457154166,0.0,1.0
2025-10-02,34.9094,35.14,34.79,34.93,2437,34.7627847806936,34.9924162888384,34.6438862461208,34.7832982632078,2447.27827004378,0.0,1.0
2025-10-03,35.0427,35.17,35.0427,35.14,1133,34.9682183458725,35.095247775552,34.9682183458725,35.0653115391782,1135.41326890869,0.073,1.0
2025-10-06,34.956,35.23,34.956,35.23,1201,34.8817026227523,35.1551202482996,34.8817026227523,35.1551202482996,1203.55810764284,0.0,1.0
2025-10-07,34.6885,34.86,34.6,34.86,2500,34.6147711817525,34.7859066663561,34.5264592844498,34.7859066663561,2505.32495346137,0.0,1.0
2025-10-08,34.708,34.72,34.708,34.72,316,34.6342297353955,34.646204229945,34.6342297353955,34.646204229945,316.673074117517,0.0,1.0
2025-10-09,34.3453,34.65,34.307,34.65,1872,34.2723006376363,34.5763530117395,34.2340820425324,34.5763530117395,1875.98732515187,0.0,1.0
2025-10-10,33.2258,34.255,33.2258,34.255,613,33.1551800836206,34.1821925661511,33.1551800836206,34.1821925661511,614.305678588727,0.0,1.0
2025-10-13,33.8155,33.8155,33.5,33.5099,962,33.7436267032749,33.7436267032749,33.4287972840771,33.4386762420805,964.049042091935,0.0,1.0
2025-10-14,34.18,34.18,33.5,33.52,3258,34.1073519752166,34.1073519752166,33.4287972840771,33.448754774993,3264.93947935085,0.0,1.0
2025-10-15,34.1018,34.4,34.1018,34.28,2515,34.0293181857356,34.3268843752912,34.0293181857356,34.207139429796,2520.35690318213,0.0,1.0
2025-10-16,33.7359,34.2205,33.5,34.2205,15547,33.6641958894298,34.1477658943213,33.4287972840771,34.1477658943213,15580.1148205855,0.0,1.0
2025-10-17,33.8911,33.8911,33.66,33.66,2056,33.8190660189369,33.8190660189369,33.5884572114041,33.5884572114041,2060.37924172663,0.0,1.0
2025-10-20,34.1245,34.13,33.97,33.97,1507,34.0519699379251,34.057458247927,33.8977983206,33.8977983206,1510.20988194651,0.0,1.0
2025-10-21,34.6427,34.6427,34.615,34.615,377,34.5690685275552,34.5690685275552,34.5414274026367,34.5414274026367,377.803002981974,0.0,1.0
2025-10-22,34.6024,34.715,34.52,34.715,2172,34.5288541833597,34.6412148572161,34.4466293207864,34.6412148572161,2176.62631956724,0.0,1.0
2025-10-23,34.9546,34.9546,34.9546,34.9546,285,34.8803055983881,34.8803055983881,34.8803055983881,34.8803055983881,285.607044694596,0.0,1.0
2025-10-24,34.8941,35.07,34.8941,35.07,438,34.8199341883676,34.9954603209727,34.8199341883676,34.9954603209727,438.932931846432,0.0,1.0
2025-10-27,35.1021,35.1392,35.031,35.1392,1749,35.0274920938927,35.0645132395416,34.9565432136868,35.0645132395416,1752.72533744157,0.0,1.0
2025-10-28,34.8666,35.01,34.8666,34.965,2330,34.7924926383583,34.9355878482251,34.7924926383583,34.8906834936644,2334.96285662599,0.0,1.0
2025-10-29,34.4528,34.85,34.4528,34.85,8217,34.379572151309,34.7759279208982,34.379572151309,34.7759279208982,8234.50205703683,0.0,1.0
2025-10-30,34.3704,34.7,34.3704,34.45,953,34.2973472887357,34.6262467390292,34.2973472887357,34.3767781025808,955.029872259472,0.0,1.0
2025-10-31,34.5565,34.5565,34.34,34.48,1677,34.4830517417078,34.4830517417078,34.2670119025436,34.4067143389546,1680.57197878189,0.0,1.0
2025-11-03,34.4535,34.49,34.385,34.48,3551,34.3802706634911,34.4166930844126,34.3119162571043,34.4067143389546,3558.56356389652,0.0,1.0
2025-11-04,33.9497,33.9497,33.9497,33.9497,168,33.8775414673204,33.8775414673204,33.8775414673204,33.8775414673204,168.357836872604,0.0,1.0
2025-11-05,34.2726,34.355,34.2726,34.295,405,34.2726,34.355,34.2726,34.295,405,0.073,1.0
2025-11-06,34.0355,34.07,33.901,34.06,7139,34.0355,34.07,33.901,34.06,7139,0.0,1.0
2025-11-07,34.474,34.474,34.474,34.474,179,34.474,34.474,34.474,34.474,179,0.0,1.0
2025-11-10,34.5832,34.5832,34.38,34.38,371,34.5832,34.5832,34.38,34.38,371,0.0,1.0
2025-11-11,34.9598,34.966,34.735,34.77,8983,34.9598,34.966,34.735,34.77,8983,0.0,1.0
2025-11-12,34.9519,35.14,34.9519,35.14,2957,34.9519,35.14,34.9519,35.14,2957,0.0,1.0
2025-11-13,34.7305,35.159,34.7305,35.159,2708,34.7305,35.159,34.7305,35.159,2708,0.0,1.0
2025-11-14,34.6205,34.7,34.6205,34.65,1577,34.6205,34.7,34.6205,34.65,1577,0.0,1.0
2025-11-17,33.9044,34.51,33.9044,34.51,1441,33.9044,34.51,33.9044,34.51,1441,0.0,1.0
2025-11-18,33.78,33.9199,33.78,33.82,1466,33.78,33.9199,33.78,33.82,1466,0.0,1.0
2025-11-19,33.8257,33.93,33.8257,33.93,456,33.8257,33.93,33.8257,33.93,456,0.0,1.0
2025-11-20,33.293,33.4199,33.293,33.4199,1295,33.293,33.4199,33.293,33.4199,1295,0.0,1.0
2025-11-21,34.1414,34.31,34.1414,34.31,2261,34.1414,34.31,34.1414,34.31,2261,0.0,1.0
2025-11-24,34.2376,34.39,34.2198,34.2198,1413,34.2376,34.39,34.2198,34.2198,1413,0.0,1.0
2025-11-25,34.88,34.88,34.7576,34.76,983,34.88,34.88,34.7576,34.76,983,0.0,1.0
2025-11-26,35.0161,35.13,34.72,34.72,745,35.0161,35.13,34.72,34.72,745,0.0,1.0