date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-20,25.09,25.16,24.82,25.05,30663,24.5245623202484,24.5929847739119,24.2606471418321,24.4854637752979,31369.9653414328,0.0,1.0
2023-11-21,24.9936,25.1,24.82,24.99,156227,24.4303348269176,24.5343369564861,24.2606471418321,24.426815957872,159828.965704465,0.0,1.0
2023-11-22,25.1,25.2086,24.97,24.97,46460,24.5343369564861,24.6404895060269,24.4072666853967,24.4072666853967,47531.180568208,0.0,1.0
2023-11-24,25.2009,25.2499,24.98,24.98,22589,24.6329630361239,24.6808587536884,24.4170413216344,24.4170413216344,23109.811404547,0.0,1.0
2023-11-27,25.22,25.23,25.02,25.02,82123,24.6516325913378,24.6614072275755,24.4561398665849,24.4561398665849,84016.4257813808,0.0,1.0
2023-11-28,25.14,25.29,25.09,25.22,50950,24.5734355014367,24.7200550450013,24.5245623202484,24.6516325913378,52124.7018930305,0.0,1.0
2023-11-29,25.2532,25.4104,25.17,25.17,79804,24.6840843836468,24.8377416653025,24.6027594101496,24.6027594101496,81643.9589768677,0.0,1.0
2023-11-30,25.4509,25.4509,25.23,25.23,48938,24.877328942065,24.877328942065,24.6614072275755,24.6614072275755,50066.3132726424,0.0,1.0
2023-12-01,25.9,25.91,25.35,25.35,103159,25.3163078554976,25.3260824917352,24.7787028624272,24.7787028624272,105537.431257765,0.0,1.0
2023-12-04,25.91,26.06,25.69,25.69,70144,25.3260824917352,25.4727020352999,25.1110404945071,25.1110404945071,71761.2382646662,0.0,1.0
2023-12-05,25.772,25.91,25.73,25.81,34671,25.1911925116557,25.3260824917352,25.1501390394576,25.2283361293588,35470.3736866196,0.0,1.0
2023-12-06,25.7252,26.0563,25.72,25.81,60784,25.1454472140636,25.469085419892,25.14036440322,25.2283361293588,62185.4343447687,0.0,1.0
2023-12-07,25.8458,25.88,25.76,25.8,52009,25.2633293270896,25.2967585830223,25.1794629481706,25.2185614931212,53208.118169865,0.0,1.0
2023-12-08,26.02,26.11,25.74,25.74,95438,25.4336034903493,25.5215752164881,25.1599136756953,25.1599136756953,97638.4160798244,0.0,1.0
2023-12-11,26.2452,26.26,26.0,26.0,100744,25.6537282984211,25.6681947600528,25.414054217874,25.414054217874,103066.751079715,0.0,1.0
2023-12-12,26.36,26.444,26.17,26.17,77592,25.7659411224292,25.8480480668254,25.580223033914,25.580223033914,79380.95916161,0.0,1.0
2023-12-13,26.87,26.8801,26.301,26.35,83873,26.264447570549,26.2743199531491,25.7082707686271,25.7561664861916,85806.7737364899,0.0,1.0
2023-12-14,27.2486,27.35,27.03,27.03,89751,26.6345152985062,26.7336301099559,26.4208417503513,26.4208417503513,91820.2967537074,0.0,1.0
2023-12-15,27.01,27.23,27.01,27.23,82866,26.4012924778761,26.6163344751042,26.4012924778761,26.6163344751042,84776.5563703212,0.0,1.0
2023-12-18,27.16,27.1993,27.02,27.05,93508,26.5479120214407,26.5863263418547,26.4110671141137,26.4403910228266,95663.9180493328,0.0,1.0
2023-12-19,27.4329,27.4455,27.17,27.17,119009,26.814661844366,26.8269778860254,26.5576866576784,26.5576866576784,121752.868451181,0.0,1.0
2023-12-20,26.98,27.51,26.98,27.31,107909,26.3719685691631,26.8900242897583,26.3719685691631,26.6945315650054,110396.947135918,0.0,1.0
2023-12-21,27.33,27.33,27.12,27.19,55303,26.7140808374807,26.7140808374807,26.5088134764901,26.5772359301536,56578.0645493673,0.0,1.0
2023-12-22,27.39,27.49,27.32,27.36,52145,26.7727286549065,26.870475017283,26.704306201243,26.7434047461936,53347.2537823765,0.0,1.0
2023-12-26,27.5652,27.62,27.4,27.4,73145,26.94398028179,26.9975452883723,26.7825032911442,26.7825032911442,74831.4292436845,0.0,1.0
2023-12-27,27.526,27.63,27.5,27.53,99875,26.9056637077385,27.00731992461,26.8802496535206,26.9095735622335,102177.715438006,0.0,1.0
2023-12-28,27.6,27.6001,27.47,27.47,64361,27.0034100701149,27.0035079085572,26.876220095147,26.876220095147,65782.9361324231,0.026,1.0
2023-12-29,27.3,27.58,27.3,27.49,72603,26.7098947432658,26.9838423816583,26.7098947432658,26.8957877836036,74207.0277345337,0.0,1.0
2024-01-02,27.19,27.36,27.1,27.13,147443,26.6022724567545,26.7685978086357,26.5142178586998,26.5435693913847,150700.477807568,0.0,1.0
2024-01-03,26.84,26.9787,26.73,26.96,65303,26.2598379087639,26.3955398282105,26.1522156222526,26.3772440395036,66745.7478637005,0.0,1.0
2024-01-04,26.81,26.95,26.72,26.74,105318,26.230486376079,26.3674601952753,26.1424317780243,26.1619994664809,107644.804580329,0.0,1.0
2024-01-05,26.86,26.97,26.67,26.67,55615,26.2794055972205,26.3870278837319,26.0935125568828,26.0935125568828,56843.7095912853,0.0,1.0
2024-01-08,27.22,27.2247,26.83,26.83,111530,26.6316239894394,26.6362223962267,26.2500540645356,26.2500540645356,113994.047122468,0.0,1.0
2024-01-09,27.1614,27.25,27.02,27.02,49697,26.5742906622616,26.6609755221243,26.4359471048734,26.4359471048734,50794.9624302454,0.0,1.0
2024-01-10,27.28,27.3058,27.1399,27.14,93957,26.6903270548092,26.7155693729183,26.5532553971707,26.553353235613,96032.80449642,0.0,1.0
2024-01-11,27.22,27.3,26.95,27.13,86780,26.6316239894394,26.7098947432658,26.3674601952753,26.5435693913847,88697.2420809447,0.0,1.0
2024-01-12,27.1996,27.391,27.1433,27.23,69129,26.6116649472137,26.7989277257434,26.5565819042083,26.6414078336677,70656.2761905233,0.0,1.0
2024-01-16,27.07,27.1282,26.89,26.89,132809,26.4848663260149,26.5418082994236,26.3087571299054,26.3087571299054,135743.16689938,0.0,1.0
2024-01-17,26.82,26.88,26.69,26.69,79575,26.2402702203073,26.2989732856771,26.1130802453394,26.1130802453394,81333.0610577457,0.0,1.0
2024-01-18,27.03,27.03,26.73,26.9,81749,26.4457309491017,26.4457309491017,26.1522156222526,26.3185409741337,83555.0915288676,0.0,1.0
2024-01-19,27.25,27.25,26.92,27.03,86495,26.6609755221243,26.6609755221243,26.3381086625904,26.4457309491017,88405.9455380423,0.0,1.0
2024-01-22,27.46,27.6,27.35,27.35,89524,26.8664362509187,27.0034100701149,26.7588139644074,26.7588139644074,91501.8656378714,0.0,1.0
2024-01-23,27.42,27.5548,27.3501,27.54,89894,26.8273008740055,26.959187094203,26.7589118028496,26.9447070047451,91880.040097078,0.0,1.0
2024-01-24,27.257,27.61,27.25,27.61,71503,26.6678242130841,27.0131939143432,26.6609755221243,27.0131939143432,73082.7252882437,0.0,1.0
2024-01-25,27.44,27.52,27.18,27.18,61929,26.8468685624621,26.9251393162885,26.5924886125262,26.5924886125262,63297.2056329893,0.0,1.0
2024-01-26,27.46,27.5958,27.4,27.4,48795,26.8664362509187,26.999300855539,26.8077331855489,26.8077331855489,49873.0344242877,0.0,1.0
2024-01-29,27.73,27.76,27.35,27.35,162711,27.1306000450829,27.1599515777678,26.7588139644074,26.7588139644074,166305.795762071,0.0,1.0
2024-01-30,27.72,27.7847,27.65,27.65,62133,27.1208162008546,27.1841176730117,27.0523292912564,27.0523292912564,63505.7126321194,0.0,1.0
2024-01-31,27.31,27.75,27.31,27.69,67239,26.7196785874942,27.1501677335395,26.7196785874942,27.0914646681696,68724.5201691706,0.0,1.0
2024-02-01,27.66,27.69,27.27,27.4,74462,27.0621131354847,27.0914646681696,26.6805432105809,26.8077331855489,76107.0988687636,0.0,1.0
2024-02-02,27.8472,27.9258,27.48,27.59,88525,27.2452666994386,27.322167715073,26.8860039393753,26.9936262258866,90480.7945980135,0.0,1.0
2024-02-05,27.56,27.659,27.42,27.61,112895,26.9642746932017,27.0611347510619,26.8273008740055,27.0131939143432,115389.204249,0.0,1.0
2024-02-06,27.73,27.75,27.6,27.6,90934,27.1306000450829,27.1501677335395,27.0034100701149,27.0034100701149,92943.0169553884,0.0,1.0
2024-02-07,27.97,28.07,27.76,27.88,70473,27.3654123065621,27.4632507488451,27.1599515777678,27.2773577085074,72029.9693612631,0.0,1.0
2024-02-08,28.1699,28.1857,27.98,27.98,86168,27.5609913526859,27.5764498265666,27.3751961507904,27.3751961507904,88071.7210835541,0.0,1.0
2024-02-09,28.328,28.36,28.17,28.2,50636,27.7156739299353,27.7469822314659,27.5610891911282,27.5904407238131,51754.707882124,0.0,1.0
2024-02-12,28.42,28.5447,28.31,28.33,82003,27.8056852968357,27.9276898343627,27.6980630103244,27.717630698781,83814.7031846475,0.0,1.0
2024-02-13,27.915,28.06,27.7401,27.87,81270,27.3116011633065,27.4534669046168,27.1404817277534,27.2675738642791,83065.5089181649,0.0,1.0
2024-02-14,28.33,28.38,28.09,28.38,223720,27.717630698781,27.7665499199225,27.4828184373017,27.7665499199225,228662.675712709,0.0,1.0
2024-02-15,28.65,28.665,28.43,28.43,53337,28.0307137140867,28.0453894804291,27.815469141064,27.815469141064,54515.3814343321,0.0,1.0
2024-02-16,28.42,28.7,28.42,28.52,138735,27.8056852968357,28.0796329352282,27.8056852968357,27.9035237391188,141800.090805484,0.0,1.0
2024-02-20,28.31,28.39,28.09,28.09,105949,27.6980630103244,27.7763337641508,27.4828184373017,27.4828184373017,108289.745347246,0.0,1.0
2024-02-21,28.25,28.31,28.14,28.26,41110,27.6393599449546,27.6980630103244,27.5317376584433,27.6491437891829,42018.2486972532,0.0,1.0
2024-02-22,28.64,28.71,28.38,28.38,81162,28.0209298698584,28.0894167794565,27.7665499199225,27.7665499199225,82955.122859802,0.0,1.0
2024-02-23,28.8679,28.915,28.69,28.72,65890,28.2439036798214,28.2899855861367,28.0698490909999,28.0992006236848,67345.716532766,0.0,1.0
2024-02-26,28.81,28.9657,28.73,28.73,80034,28.1872552217395,28.3395896763742,28.1089844679131,28.1089844679131,81802.2018057885,0.0,1.0
2024-02-27,28.985,29.0,28.89,28.91,47506,28.3584724957348,28.3731482620773,28.2655259755659,28.2850936640226,48555.5563758626,0.0,1.0
2024-02-28,29.025,29.12,28.835,28.87,36131,28.397607872648,28.4905543928169,28.2117148323103,28.2459582871093,36929.2469880919,0.0,1.0
2024-02-29,29.185,29.2,28.9991,29.17,30464,28.5541493803009,28.5688251466433,28.3722677160967,28.5394736139584,31137.0452034327,0.0,1.0
2024-03-01,29.3739,29.3773,29.125,29.13,56297,28.7389661977735,28.7422927048111,28.4954463149311,28.5003382370452,57540.777107985,0.0,1.0
2024-03-04,29.47,29.5353,29.41,29.41,70227,28.8329889408075,28.8968774436183,28.7742858754377,28.7742858754377,71778.5344505473,0.0,1.0
2024-03-05,29.14,29.38,29.0693,29.2,70627,28.5101220812735,28.7449343427528,28.4409503025794,28.5688251466433,72187.3717037437,0.0,1.0
2024-03-06,29.39,29.48,29.29,29.4,54268,28.7547181869811,28.8427727850358,28.656879744698,28.7645020312094,55466.9501411465,0.0,1.0
2024-03-07,29.645,29.68,29.5,29.53,97211,29.0042062148028,29.0384496696018,28.8623404734924,28.8916920061773,99358.6955511719,0.0,1.0
2024-03-08,29.61,29.8782,29.565,29.71,58166,28.9699627600037,29.2323654622068,28.9259354609764,29.0678012022868,59451.0691735449,0.0,1.0
2024-03-11,29.57,29.57,29.39,29.46,37422,28.9308273830905,28.9308273830905,28.7547181869811,28.8232050965792,38248.769222783,0.0,1.0
2024-03-12,29.7256,29.73,29.49,29.58,48284,29.0830639992829,29.0873688907434,28.8525566292641,28.9406112273188,49350.7448333294,0.0,1.0
2024-03-13,29.79,29.89,29.67,29.67,74729,29.1460719561132,29.2439103983962,29.0286658253735,29.0286658253735,76379.997735272,0.0,1.0
2024-03-14,29.5119,29.86,29.38,29.79,76559,28.8739832481241,29.2145588657113,28.7449343427528,29.1460719561132,78250.4281686452,0.0,1.0
2024-03-15,29.42,29.5562,29.33,29.33,37696,28.8750594709892,29.0087366667726,28.7867265222336,28.7867265222336,38407.4124977727,0.093,1.0
2024-03-18,29.4965,29.5999,29.4202,29.53,54353,28.9501424774314,29.0516272207795,28.8752557664309,28.9830219639127,55378.7694050149,0.0,1.0
2024-03-19,29.7109,29.7109,29.41,29.41,210345,29.1605711909114,29.1605711909114,28.8652446989052,28.8652446989052,214314.706649087,0.0,1.0
2024-03-20,30.04,30.06,29.582,29.65,51156,29.4835753401943,29.5032048843622,29.0340587787492,29.1007992289201,52121.4344688046,0.0,1.0
2024-03-21,30.36,30.405,30.14,30.14,61123,29.7976480468808,29.8418145212585,29.5817230610338,29.5817230610338,62276.5352849469,0.0,1.0
2024-03-22,30.2,30.35,30.14,30.32,81925,29.6406116935375,29.7878332747968,29.5817230610338,29.758388958545,83471.1181260619,0.0,1.0
2024-03-25,30.15,30.2501,30.15,30.16,65214,29.5915378331178,29.6897837016781,29.5915378331178,29.6013526052017,66444.7421113578,0.0,1.0
2024-03-26,30.17,30.38,30.16,30.27,81474,29.6111673772857,29.8172775910487,29.6013526052017,29.7093150981252,83011.6066915197,0.0,1.0
2024-03-27,30.56,30.56,30.26,30.35,155833,29.9939434885598,29.9939434885598,29.6995003260412,29.7878332747968,158773.936538768,0.0,1.0
2024-03-28,30.54,30.63,30.52,30.52,66855,29.9743139443919,30.0626468931475,29.954684400224,29.954684400224,68116.7116547802,0.0,1.0
2024-04-01,30.41,30.615,30.35,30.56,126206,29.8467219073005,30.0479247350216,29.7878332747968,29.9939434885598,128587.805117092,0.0,1.0
2024-04-02,30.0758,30.21,29.99,30.21,182134,29.5187122242548,29.6504264656215,29.4345014797745,29.6504264656215,185571.298489743,0.0,1.0
2024-04-03,30.21,30.27,29.99,29.99,128345,29.6504264656215,29.7093150981252,29.4345014797745,29.4345014797745,130767.173095995,0.0,1.0
2024-04-04,29.86,30.5051,29.825,30.5,92178,29.3069094426831,29.9400603898189,29.2725577403893,29.9350548560561,93917.6164372796,0.0,1.0
2024-04-05,30.1992,30.25,29.87,29.87,62930,29.6398265117708,29.6896855539573,29.3167242147671,29.3167242147671,64117.6376401962,0.0,1.0
2024-04-08,30.24,30.32,30.17,30.21,66648,29.6798707818733,29.758388958545,29.6111673772857,29.6504264656215,67905.8050761767,0.0,1.0
2024-04-09,30.22,30.39,29.965,30.37,70958,29.6602412377054,29.8270923631326,29.4099645495646,29.8074628189647,72297.144949516,0.0,1.0
2024-04-10,29.77,29.94,29.68,29.7,85737,29.2185764939275,29.3854276193547,29.130243545172,29.1498730893399,87355.0595639204,0.0,1.0
2024-04-11,29.85,29.94,29.64,29.88,53768,29.2970946705992,29.3854276193547,29.0909844568362,29.326538986851,54782.7290741787,0.0,1.0
2024-04-12,29.4,29.75,29.32,29.7,85711,28.8554299268213,29.1989469497596,28.7769117501497,29.1498730893399,87328.5688825497,0.0,1.0
2024-04-15,28.99,29.7,28.9599,29.64,98539,28.4530242713792,29.1498730893399,28.4234818074065,29.0909844568362,100398.663521807,0.0,1.0
2024-04-16,28.865,29.02,28.72,28.93,126958,28.3303396203298,28.4824685876311,28.1880254251125,28.3941356388755,129353.997132116,0.0,1.0
2024-04-17,28.75,29.03,28.64,29.03,168603,28.2174697413644,28.492283359715,28.1095072484409,28.492283359715,171784.936581122,0.0,1.0
2024-04-18,28.66,28.955,28.58,28.84,95397,28.1291367926088,28.4186725690854,28.0506186159372,28.3058026901199,97197.3665654186,0.0,1.0
2024-04-19,28.565,28.78,28.42,28.6,302566,28.0358964578112,28.2469140576162,27.8935822625939,28.0702481601051,308276.134597865,0.0,1.0
2024-04-22,28.78,28.94,28.55,28.64,67739,28.2469140576162,28.4039504109595,28.0211742996853,28.1095072484409,69017.3948213769,0.0,1.0
2024-04-23,29.11,29.21,28.8,28.8,49185,28.5708015363867,28.6689492572262,28.2665436017841,28.2665436017841,50113.2370464491,0.0,1.0
2024-04-24,29.15,29.325,28.955,29.13,51292,28.6100606247225,28.7818191361916,28.4186725690854,28.5904310805546,52260.0011098195,0.0,1.0
2024-04-25,29.07,29.1399,28.685,28.9,49799,28.5315424480508,28.6001477049177,28.1536737228187,28.3646913226236,50738.8246757371,0.0,1.0
2024-04-26,29.21,29.29,29.07,29.07,54106,28.6689492572262,28.7474674338978,28.5315424480508,28.5315424480508,55127.1079319951,0.0,1.0
2024-04-29,29.3713,29.42,29.26,29.26,75326,28.8272615309403,28.8750594709892,28.718023117646,28.718023117646,76747.5794197589,0.0,1.0
2024-04-30,28.9052,29.2984,28.9052,29.2,40206,28.3697950041073,28.7557118424483,28.3697950041073,28.6591344851422,40964.7821223856,0.0,1.0
2024-05-01,28.8058,29.2297,28.7,28.75,40084,28.2722361695928,28.6882843582316,28.1683958809446,28.2174697413644,40840.4796944164,0.0,1.0
2024-05-02,28.9621,29.04,28.6979,28.94,94164,28.425641057265,28.502098131799,28.166334778807,28.4039504109595,95941.096945041,0.0,1.0
2024-05-03,29.1901,29.38,29.1224,29.29,51013,28.6494178607791,28.8358003826534,28.5829718537708,28.7474674338978,51975.735721267,0.0,1.0
2024-05-06,29.53,29.54,29.3629,29.39,105582,28.9830219639127,28.9928367359966,28.8190171223898,28.8456151547373,107574.581556129,0.0,1.0
2024-05-07,29.56,29.66,29.51,29.51,169400,29.0124662801645,29.1106140010041,28.9633924197448,28.9633924197448,172596.977852364,0.0,1.0
2024-05-08,29.56,29.63,29.45,29.45,63658,29.0124662801645,29.0811696847522,28.9045037872411,28.9045037872411,64859.3767185701,0.0,1.0
2024-05-09,29.89,29.9,29.58,29.58,88224,29.336353758935,29.3461685310189,29.0320958243324,29.0320958243324,89888.9951242438,0.0,1.0
2024-05-10,29.86,30.0376,29.83,29.97,94289,29.3069094426831,29.4812197948941,29.2774651264313,29.4148719356066,96068.4559900915,0.0,1.0
2024-05-13,29.8,30.0263,29.8,29.97,72986,29.2480208101794,29.4701291024393,29.2480208101794,29.4148719356066,74363.4180964144,0.0,1.0
2024-05-14,30.0,30.02,29.87,29.9,97249,29.4443162518585,29.4639457960264,29.3167242147671,29.3461685310189,99084.3181768859,0.0,1.0
2024-05-15,30.33,30.35,30.1863,30.2,81861,29.7682037306289,29.7878332747968,29.6271654557825,29.6406116935375,83405.910294996,0.0,1.0
2024-05-16,30.13,30.29,30.115,30.29,78169,29.5719082889498,29.7289446422931,29.5571861308239,29.7289446422931,79644.2335403862,0.0,1.0
2024-05-17,30.16,30.18,30.07,30.16,56723,29.6013526052017,29.6209821493696,29.5130196564461,29.6013526052017,57793.4968991713,0.0,1.0
2024-05-20,30.18,30.26,30.13,30.13,57670,29.6209821493696,29.6995003260412,29.5719082889498,29.5719082889498,58758.3690244735,0.0,1.0
2024-05-21,30.16,30.16,30.0699,30.15,56649,29.6013526052017,29.6013526052017,29.5129215087253,29.5915378331178,57718.1003445014,0.0,1.0
2024-05-22,29.9,30.105,29.825,30.08,97764,29.3461685310189,29.54737135874,29.2725577403893,29.5228344285301,99609.037442494,0.0,1.0
2024-05-23,29.6,30.035,29.56,30.03,52323,29.0517253685003,29.4786679541523,29.0124662801645,29.4737605681103,53310.4585133957,0.0,1.0
2024-05-24,29.8299,29.91,29.7036,29.72,36932,29.2773669787104,29.3559833031029,29.1534064072901,29.1695026335078,37628.9940144244,0.0,1.0
2024-05-28,29.59,29.91,29.53,29.85,80026,29.0419105964164,29.3559833031029,28.9830219639127,29.2970946705992,81536.2795136555,0.0,1.0
2024-05-29,29.311,29.39,29.295,29.37,57251,28.7680784552741,28.8456151547373,28.7523748199398,28.8259856105694,58331.4615054644,0.0,1.0
2024-05-30,29.3899,29.4611,29.31,29.31,61861,28.8455170070165,28.9153981842542,28.7670969780657,28.7670969780657,63028.4630869248,0.0,1.0
2024-05-31,29.67,29.67,29.165,29.44,60276,29.120428773088,29.120428773088,28.6247827828484,28.8946890151571,61413.5503956852,0.0,1.0
2024-06-03,29.4267,29.74,29.2382,29.74,65268,28.8816353682854,29.1891321776757,28.6966269145029,29.1891321776757,66499.7612188198,0.0,1.0
2024-06-04,29.22,29.36,29.155,29.33,67889,28.6787640293101,28.8161708384855,28.6149680107644,28.7867265222336,69170.2256754375,0.0,1.0
2024-06-05,29.5495,29.55,29.25,29.33,98443,29.0021607694764,29.0026515080806,28.708208345562,28.7867265222336,100300.851775208,0.0,1.0
2024-06-06,29.49,29.5702,29.39,29.51,64967,28.9437628755769,29.0224773476902,28.8456151547373,28.9633924197448,66193.0806383381,0.0,1.0
2024-06-07,29.3,29.51,29.27,29.27,48829,28.7572822059818,28.9633924197448,28.7278378897299,28.7278378897299,49750.5184861455,0.0,1.0
2024-06-10,29.4965,29.55,29.16,29.16,61683,28.9501424774314,29.0026515080806,28.6198753968064,28.6198753968064,62847.103806773,0.0,1.0
2024-06-11,29.37,29.41,29.2467,29.35,41856,28.8259856105694,28.8652446989052,28.7049694707743,28.8063560664015,42645.9215170516,0.0,1.0
2024-06-12,29.69,29.8899,29.605,29.84,123728,29.1400583172559,29.3362556112141,29.0566327545423,29.2872798985152,126063.039408012,0.0,1.0
2024-06-13,29.5498,29.67,29.35,29.67,73949,29.0024552126389,29.120428773088,28.8063560664015,29.120428773088,75344.5921794831,0.0,1.0
2024-06-14,29.27,29.36,29.0853,29.36,58104,28.7278378897299,28.8161708384855,28.5465590493393,28.8161708384855,59200.5596288886,0.0,1.0
2024-06-17,29.43,29.5,29.12,29.13,69029,28.8848742430731,28.9535776476608,28.5806163084706,28.5904310805546,70331.7401662976,0.0,1.0
2024-06-18,29.6,29.61,29.43,29.43,61662,29.0517253685003,29.0615401405843,28.8848742430731,28.8848742430731,62825.7074872046,0.0,1.0
2024-06-20,29.4839,29.62,29.43,29.52,76558,28.9377758646057,29.0713549126683,28.8848742430731,28.9732071918287,78002.8301677758,0.0,1.0
2024-06-21,29.51,29.5179,29.3,29.43,42340,29.0389661647912,29.0467400662721,28.8323181507415,28.9602431118199,43026.7865911467,0.077,1.0
2024-06-24,29.61,29.78,29.47,29.47,161617,29.1373699810053,29.3046564685694,28.9996046383056,28.9996046383056,164238.549090727,0.0,1.0
2024-06-25,29.52,29.6405,29.3701,29.62,64939,29.0488065464126,29.1673831449507,28.9012992259076,29.1472103626268,65992.35933969,0.0,1.0
2024-06-26,29.38,29.42,29.27,29.42,51118,28.9110412037128,28.9504027301985,28.8027970058773,28.9504027301985,51947.1723421407,0.0,1.0
2024-06-27,29.3988,29.3988,29.295,29.32,49068,28.9295411211611,28.9295411211611,28.8273979599308,28.8519989139844,49863.9198028905,0.0,1.0
2024-06-28,29.45,29.6205,29.32,29.46,104126,28.9799238750627,29.1477023817078,28.8519989139844,28.9897642566841,105815.001903395,0.0,1.0
2024-07-01,29.26,29.59,29.2223,29.48,88492,28.7929566242559,29.1176892177625,28.7558583855431,29.009445019927,89927.4066845476,0.0,1.0
2024-07-02,29.2957,29.33,29.18,29.18,62611,28.8280867866443,28.8618392956058,28.7142335712846,28.7142335712846,63626.5974317025,0.0,1.0
2024-07-03,29.38,29.46,29.3,29.32,29467,28.9110412037128,28.9897642566841,28.8323181507415,28.8519989139844,29944.9768654067,0.0,1.0
2024-07-05,29.2503,29.31,29.1451,29.25,74707,28.7834114540831,28.8421585323629,28.6798906394258,28.7831162426345,75918.8036340291,0.0,1.0
2024-07-08,29.29,29.38,29.234,29.31,149818,28.8224777691201,28.9110412037128,28.7673716320402,28.8421585323629,152248.160451403,0.0,1.0
2024-07-09,29.22,29.4115,29.21,29.27,252277,28.7535950977702,28.9420384058203,28.7437547161488,28.8027970058773,256369.122363125,0.0,1.0
2024-07-10,29.44,29.44,29.2099,29.25,65342,28.9700834934413,28.9700834934413,28.7436563123326,28.7831162426345,66401.896302284,0.0,1.0
2024-07-11,29.88,29.9099,29.6201,29.67,182115,29.4030602847835,29.4324830258315,29.147308766443,29.1964122707338,185069.042041726,0.0,1.0
2024-07-12,30.1606,30.31,30.0,30.0,94501,29.6791813930804,29.8261966945043,29.5211448642405,29.5211448642405,96033.8771764276,0.0,1.0
2024-07-15,30.23,30.4301,30.142,30.18,75444,29.747473641533,29.9443796777775,29.6608782832645,29.6982717334259,76667.7583274083,0.0,1.0
2024-07-16,30.8,30.84,30.36,30.38,88192,30.3083753939535,30.3477369204392,29.8753986026114,29.8950793658542,89622.5404592917,0.0,1.0
2024-07-17,30.48,30.8,30.44,30.58,87452,29.9934831820683,30.3083753939535,29.9541216555827,30.0918869982824,88870.5371036599,0.0,1.0
2024-07-18,30.23,30.775,30.19,30.44,142968,29.747473641533,30.2837744399,29.7081121150473,29.9541216555827,145287.048308055,0.0,1.0
2024-07-19,30.11,30.28,30.0486,30.24,56815,29.629389062076,29.79667554964,29.5689691189205,29.7573140231544,57736.5819597543,0.0,1.0
2024-07-22,30.42,30.435,30.07,30.22,63600,29.9344408923398,29.949201464772,29.5900275355904,29.7376332599116,64631.6397542969,0.0,1.0
2024-07-23,30.3599,30.4851,30.32,30.34,50233,29.8753001987951,29.9985017766952,29.8360370761257,29.8557178393685,51047.8169776352,0.0,1.0
2024-07-24,29.78,30.34,29.77,30.22,71269,29.3046564685694,29.8557178393685,29.294816086948,29.7376332599116,72425.036692594,0.0,1.0
2024-07-25,29.87,30.33,29.77,29.77,113884,29.3932199031621,29.8458774577471,29.294816086948,29.294816086948,115731.283990225,0.0,1.0
2024-07-26,30.31,30.4299,30.11,30.11,66425,29.8261966945043,29.944182870145,29.629389062076,29.629389062076,67502.4633754586,0.0,1.0
2024-07-29,30.34,30.46,30.2654,30.39,80934,29.8557178393685,29.9738024188255,29.7823085924728,29.9049197474756,82246.8102495953,0.0,1.0
2024-07-30,30.4107,30.5711,30.24,30.36,73875,29.9252893374319,30.0831290586394,29.7573140231544,29.8753986026114,75073.3079693189,0.0,1.0
2024-07-31,30.62,30.94,30.534,30.72,158106,30.1312485247681,30.4461407366533,30.0466212428239,30.2296523409822,160670.598034479,0.0,1.0
2024-08-01,30.17,30.8077,29.98,30.7,70879,29.6884313518045,30.315952487802,29.5014641009976,30.2099715777394,72028.7105997611,0.0,1.0
2024-08-02,29.45,29.75,29.14,29.75,167389,28.9799238750627,29.2751353237051,28.6748720447989,29.2751353237051,170104.175264654,0.0,1.0
2024-08-05,28.71,29.01,28.21,28.26,103549,28.2517356350781,28.5469470837205,27.7597165540075,27.8089184621145,105228.642530152,0.0,1.0
2024-08-06,28.99,29.35,28.71,28.76,108533,28.5272663204777,28.8815200588486,28.2517356350781,28.3009375431852,110293.486752407,0.0,1.0
2024-08-07,28.7894,29.46,28.78,29.38,30111,28.3298682651522,28.9897642566841,28.320618306428,28.9110412037128,30599.4230289564,0.0,1.0
2024-08-08,29.48,29.48,29.02,29.13,59092,29.009445019927,29.009445019927,28.5567874653419,28.6650316631775,60050.5166094482,0.0,1.0
2024-08-09,29.55,29.648,29.2901,29.52,34004,29.0783276912769,29.1747634311667,28.8225761729363,29.0488065464126,34555.57041203,0.0,1.0
2024-08-12,29.3757,29.6,29.375,29.6,37162,28.9068098396156,29.1275295993839,28.9061210129021,29.1275295993839,37764.7955432261,0.0,1.0
2024-08-13,29.84,29.84,29.38,29.38,97238,29.3636987582979,29.3636987582979,28.9110412037128,28.9110412037128,98815.2733715142,0.0,1.0
2024-08-14,29.84,29.9292,29.75,29.83,62804,29.3636987582979,29.4514749623609,29.2751353237051,29.3538583766764,63822.7280366172,0.0,1.0
2024-08-15,30.32,30.41,30.17,30.25,85384,29.8360370761257,29.9246005107184,29.6884313518045,29.7671544047758,86768.9925908944,0.0,1.0
2024-08-16,30.41,30.4589,30.23,30.23,47318,29.9246005107184,29.9727199768471,29.747473641533,29.747473641533,48085.5334888965,0.0,1.0
2024-08-19,30.67,30.6817,30.39,30.39,76866,30.1804504328752,30.1919636793722,29.9049197474756,29.9049197474756,78112.8242351223,0.0,1.0
2024-08-20,30.5313,30.73,30.48,30.73,266440,30.0439643397862,30.2394927226037,29.9934831820683,30.2394927226037,270761.856857466,0.0,1.0
2024-08-21,30.888,30.89,30.64,30.8,87407,30.394970752222,30.3969388285463,30.1509292880109,30.3083753939535,88824.8071698714,0.0,1.0
2024-08-22,30.76,31.0,30.76,30.89,88700,30.2690138674679,30.5051830263818,30.2690138674679,30.3969388285463,90138.7806007253,0.0,1.0
2024-08-23,31.3061,31.34,30.96,30.98,120124,30.8063971078133,30.8397560015099,30.4658214998962,30.485502263139,122072.501475553,0.0,1.0
2024-08-26,31.27,31.5,31.2501,31.36,54586,30.77087333016,30.9972021074525,30.7512909707334,30.8594367647527,55471.4259061013,0.0,1.0
2024-08-27,31.29,31.31,31.13,31.13,58898,30.7905540934028,30.8102348566456,30.6331079874602,30.6331079874602,59853.3697837826,0.0,1.0
2024-08-28,31.0902,31.26,30.9499,31.14,97482,30.593943268607,30.7610329485386,30.4558827144585,30.6429483690816,99063.2312347226,0.0,1.0
2024-08-29,31.28,31.4841,31.11,31.25,101602,30.7807137117814,30.9815559006744,30.6134272242174,30.7511925669172,103250.06072824,0.0,1.0
2024-08-30,31.485,31.49,31.1289,31.33,36554,30.9824415350204,30.9873617258311,30.6320255454818,30.8299156198885,37146.933326707,0.0,1.0
2024-09-03,30.8889,31.49,30.79,31.34,51181,30.3958563865679,30.9873617258311,30.2985350123321,30.8397560015099,52011.1942494445,0.0,1.0
2024-09-04,30.7982,30.9895,30.7,30.85,37433,30.3066041252617,30.4948506256793,30.2099715777394,30.3575773020606,38040.1913667074,0.0,1.0
2024-09-05,30.6,30.76,30.5,30.74,54885,30.1115677615253,30.2690138674679,30.0131639453111,30.2493331042251,55775.2759106066,0.0,1.0
2024-09-06,30.23,30.815,30.17,30.63,62835,29.747473641533,30.3231359663857,29.6884313518045,30.1410889063895,63854.2308798937,0.0,1.0
2024-09-09,30.44,30.57,30.33,30.33,34247,29.9541216555827,30.082046616661,29.8458774577471,29.8458774577471,34802.5120544874,0.0,1.0
2024-09-10,30.35,30.47,30.1201,30.44,43921,29.8655582209899,29.9836428004469,29.6393278475136,29.9541216555827,44633.4315982465,0.0,1.0
2024-09-11,30.58,30.58,29.86,30.35,75247,30.0918869982824,30.0918869982824,29.3833795215407,29.8655582209899,76467.5628394903,0.0,1.0
2024-09-12,30.8219,30.89,30.47,30.61,40813,30.3299258297044,30.3969388285463,29.9836428004469,30.1214081431467,41475.0175045931,0.0,1.0
2024-09-13,31.19,31.2399,30.9705,31.02,75303,30.6921502771887,30.7412537814795,30.4761539005986,30.5248637896246,76524.4712015379,0.0,1.0
2024-09-16,31.42,31.4599,31.255,31.26,59507,30.9184790544812,30.9577421771506,30.7561127577279,30.7610329485386,60472.2482210525,0.0,1.0
2024-09-17,31.48,31.71,31.41,31.57,149271,30.9775213442097,31.2038501215022,30.9086386728598,31.0660847788024,151692.287700686,0.0,1.0
2024-09-18,31.51,31.89,31.45,31.57,277667,31.0070424890739,31.3809769906876,30.9480001993454,31.0660847788024,282170.967227301,0.0,1.0
2024-09-19,31.91,32.0685,31.81,32.0,243696,31.4006577539304,31.5566278026298,31.3022539377163,31.4892211885232,247648.932100049,0.0,1.0
2024-09-20,31.77,31.81,31.61,31.8,73142,31.3593281511205,31.3988110949683,31.2013963757293,31.3889403590064,74099.8445120378,0.098,1.0
2024-09-23,31.95,32.0,31.8411,31.87,230718,31.5370013984356,31.5863550782454,31.42950908381,31.45803551074,233739.409998747,0.0,1.0
2024-09-24,32.0,32.06,31.93,32.01,255429,31.5863550782454,31.6455794940171,31.5172599265117,31.5962258142073,258774.017443675,0.0,1.0
2024-09-25,31.78,32.02,31.745,32.01,93675,31.3691988870825,31.6060965501693,31.3346513112156,31.5962258142073,94901.7381896193,0.0,1.0
2024-09-26,31.94,32.07,31.87,32.01,209126,31.5271306624737,31.6554502299791,31.45803551074,31.5962258142073,211864.647991912,0.0,1.0
2024-09-27,32.08,32.2,31.97,32.11,132354,31.665320965941,31.7837697974844,31.5567428703595,31.6949331738269,134087.266147306,0.0,1.0
2024-09-30,32.16,32.17,31.8443,32.04,125829,31.7442868536366,31.7541575895986,31.4326677193178,31.6258380220932,127476.816809839,0.0,1.0
2024-10-01,31.97,32.16,31.7325,32.16,84462,31.5567428703595,31.7442868536366,31.3223128912632,31.7442868536366,85568.0876538206,0.0,1.0
2024-10-02,31.979,32.1,31.8,32.1,65170,31.5656265327253,31.6850624378649,31.3889403590064,31.6850624378649,66023.4457199626,0.0,1.0
2024-10-03,31.88,31.93,31.7301,31.86,92783,31.467906246702,31.5172599265117,31.3199439146323,31.4481647747781,93998.0568395778,0.0,1.0
2024-10-04,32.18,32.1975,31.9477,32.14,111021,31.7640283255605,31.7813021134939,31.5347311291644,31.7245453817127,112474.895922602,0.0,1.0
2024-10-07,31.9324,32.18,31.82,32.04,84222,31.5196289031426,31.7640283255605,31.4086818309303,31.6258380220932,85324.9446896838,0.0,1.0
2024-10-08,32.079,32.1099,31.91,31.93,118014,31.6643338923448,31.6948344664673,31.4975184545878,31.5172599265117,119559.474040136,0.0,1.0
2024-10-09,32.27,32.3096,32.055,32.07,72293,31.8528649492181,31.8919530636274,31.6406441260361,31.6554502299791,73239.7262764041,0.0,1.0
2024-10-10,32.1323,32.2167,32.02,32.16,79278,31.716944915022,31.8002539265409,31.6060965501693,31.7442868536366,80316.1996284671,0.0,1.0
2024-10-11,32.5,32.5287,32.11,32.11,121052,32.079891876343,32.1082208885538,31.6949331738269,31.6949331738269,122637.258727833,0.0,1.0
2024-10-14,32.71,32.71,32.4119,32.45,137530,32.287177331544,32.287177331544,31.9929306925182,32.0305381965332,139331.049407188,0.0,1.0
2024-10-15,32.7,32.94,32.65,32.74,71236,32.277306595582,32.5142042586689,32.2279529157723,32.3167895394298,72168.8841385186,0.0,1.0
2024-10-16,32.8935,32.93,32.7015,32.72,87658,32.4683053364458,32.5043335227069,32.2787872059763,32.2970480675059,88805.9414595746,0.0,1.0
2024-10-17,32.88,32.99,32.84,32.99,57913,32.4549798428972,32.5635579384786,32.4154968990493,32.5635579384786,58671.410341878,0.0,1.0
2024-10-18,33.0,33.0301,32.86,32.93,110190,32.5734286744406,32.603139589686,32.4352383709732,32.5043335227069,111633.013409278,0.0,1.0
2024-10-21,32.7,32.9787,32.62,32.93,102986,32.277306595582,32.5524040068416,32.1983407078864,32.5043335227069,104334.672102441,0.0,1.0
2024-10-22,32.49,32.59,32.39,32.58,76970,32.070021140381,32.1687285000006,31.9713137807615,32.1588577640386,77977.9747900188,0.0,1.0
2024-10-23,32.3546,32.52,32.16,32.39,68697,31.9363713754562,32.0996333482669,31.7442868536366,31.9713137807615,69596.6341970887,0.0,1.0
2024-10-24,32.475,32.57,32.36,32.4,75730,32.0552150364381,32.1489870280766,31.9417015728757,31.9811845167235,76721.736141979,0.0,1.0
2024-10-25,32.33,32.65,32.24,32.65,76259,31.9120893649898,32.2279529157723,31.8232527413322,32.2279529157723,77257.6637587637,0.0,1.0
2024-10-28,32.5601,32.61,32.48,32.48,79394,32.1392149994743,32.1884699719244,32.0601504044191,32.0601504044191,80433.7187277998,0.0,1.0
2024-10-29,32.53,32.57,32.336,32.39,83448,32.1095040842288,32.1489870280766,31.918011806567,31.9713137807615,84540.8086303429,0.0,1.0
2024-10-30,32.515,32.7,32.47,32.47,64534,32.0946979802859,32.277306595582,32.0502796684571,32.0502796684571,65379.1168650003,0.0,1.0
2024-10-31,32.273,32.6092,32.24,32.5,978444,31.8558261700067,32.1876803130475,31.8232527413322,32.079891876343,991257.393340848,0.0,1.0
2024-11-01,32.247,32.54,32.229,32.37,74425,31.8301622565056,32.1193748201908,31.8123949317741,31.9515723088376,75399.6462744855,0.0,1.0
2024-11-04,32.3235,32.48,32.2279,32.23,93703,31.9056733866145,32.0601504044191,31.8113091508183,31.8133820053703,94930.1048687688,0.0,1.0
2024-11-05,32.82,32.82,32.3,32.32,133589,32.3957554271254,32.3957554271254,31.8824771571039,31.9022186290279,135338.439316926,0.0,1.0
2024-11-06,33.785,33.9627,33.38,33.77,245804,33.3482814474538,33.5236844254977,32.9485166409947,33.3334753435108,249022.971486108,0.0,1.0
2024-11-07,34.04,34.15,33.96,34.0,182857,33.5999852144835,33.708563310065,33.5210193267879,33.5605022706357,185251.637471463,0.0,1.0
2024-11-08,34.44,34.48,34.07,34.15,796914,33.9948146529616,34.0342975968094,33.6295974223694,33.708563310065,807350.133841926,0.0,1.0
2024-11-11,34.72,34.8599,34.57,34.59,138713,34.2711952598963,34.409286856004,34.123134220467,34.1428756923909,140529.541601245,0.0,1.0
2024-11-12,34.53,34.7257,34.4,34.65,219932,34.0836512766192,34.2768215793946,33.9553317091138,34.2021001081626,222812.159952168,0.0,1.0
2024-11-13,34.38,34.69,34.37,34.58,122370,33.9355902371899,34.2415830520104,33.9257195012279,34.1330049564289,123972.518839218,0.0,1.0
2024-11-14,34.09,34.475,34.0531,34.44,89788,33.6493388942933,34.0293622288284,33.6129158785937,33.9948146529616,90963.8352662882,0.0,1.0
2024-11-15,33.82,34.042,33.75,34.01,119613,33.3828290233206,33.6019593616759,33.3137338715869,33.5703730065977,121179.414038697,0.0,1.0
2024-11-18,33.94,33.97,33.75,33.82,108776,33.501277854864,33.5308900627499,33.3137338715869,33.3828290233206,110200.49611224,0.0,1.0
2024-11-19,33.97,34.01,33.6,33.67,86895,33.5308900627499,33.5703730065977,33.1656728321577,33.2347679838913,88032.9494527566,0.0,1.0
2024-11-20,34.0681,34.07,33.8,33.96,83436,33.6277219825366,33.6295974223694,33.3630875513967,33.5210193267879,84528.651482136,0.0,1.0
2024-11-21,34.57,34.635,34.07,34.22,177000,34.123134220467,34.1872940042197,33.6295974223694,33.7776584617987,179317.936050842,0.0,1.0
2024-11-22,34.97,34.99,34.66,34.66,68848,34.517963658945,34.537705130869,34.2119708441245,34.2119708441245,69749.6116453581,0.0,1.0
2024-11-25,35.24,35.4247,35.17,35.19,157098,34.7844735299177,34.966786023135,34.7153783781841,34.735119850108,159155.305749804,0.0,1.0
2024-11-26,35.22,35.28,35.0701,35.2,118124,34.7647320579938,34.8239564737656,34.6167697259242,34.7449905860699,119670.914565366,0.0,1.0
2024-11-27,35.18,35.4376,35.13,35.29,163053,34.725249114146,34.9795192725259,34.6758954343363,34.8338272097275,165188.290547446,0.0,1.0
2024-11-29,35.26,35.378,35.2,35.2,133786,34.8042150018416,34.9206896861927,34.7449905860699,34.7449905860699,135538.019166655,0.0,1.0
2024-12-02,35.17,35.3162,35.1004,35.31,238585,34.7153783781841,34.8596885379478,34.6466780558889,34.8535686816514,241709.433744012,0.0,1.0
2024-12-03,35.15,35.21,35.01,35.21,388261,34.6956369062602,34.7548613220319,34.5574466027929,34.7548613220319,393345.543327887,0.0,1.0
2024-12-04,35.2847,35.29,35.0501,35.2,112329,34.8285957196677,34.8338272097275,34.5970282540003,34.7449905860699,113800.025077147,0.0,1.0
2024-12-05,35.1296,35.394,35.1296,35.28,95100,34.6755006048978,34.9364828637318,34.6755006048978,34.8239564737656,96345.3995391813,0.0,1.0
2024-12-06,35.2308,35.3725,35.1738,35.27,279934,34.7753924528328,34.9152607814136,34.7191292578496,34.8140857378036,283599.92717772,0.0,1.0
2024-12-09,34.83,35.32,34.82,35.26,118213,34.3797733554777,34.8634394176134,34.3699026195158,34.8042150018416,119761.080081233,0.0,1.0
2024-12-10,34.5,34.84,34.495,34.84,111403,34.0540390687333,34.3896440914397,34.0491037007523,34.3896440914397,112861.898473853,0.0,1.0
2024-12-11,34.63,34.78,34.56,34.76,157544,34.1823586362387,34.330419675668,34.113263484505,34.3106782037441,159607.146424824,0.0,1.0
2024-12-12,34.48,34.968,34.48,34.59,111221,34.0342975968094,34.5159895117527,34.0342975968094,34.1428756923909,112677.515059383,0.0,1.0
2024-12-13,34.24,34.5,34.21,34.43,122719,33.7973999337226,34.0540390687333,33.7677877258367,33.9849439169997,124326.0892329,0.0,1.0
2024-12-16,34.32,34.4819,34.2,34.24,90639,33.8763658214182,34.0361730366422,33.7579169898748,33.7973999337226,91825.9796932897,0.0,1.0
2024-12-17,34.0,34.2375,33.92,34.16,161579,33.5605022706357,33.7949322497321,33.4815363829401,33.718434046027,163694.987509373,0.0,1.0
2024-12-18,32.82,34.09,32.82,34.09,159162,32.3957554271254,33.6493388942933,32.3957554271254,33.6493388942933,161246.335241379,0.0,1.0
2024-12-19,32.8181,33.34,32.8181,33.06,115185,32.3938799872927,32.9090336971469,32.3938799872927,32.6326530902123,116693.426350374,0.0,1.0
2024-12-20,33.22,33.3779,32.5942,32.63,228452,32.8873180780306,33.043636787378,32.2677851565005,32.3032266371505,230762.977449041,0.098,1.0
2024-12-23,33.18,33.25,32.8515,33.07,211624,32.8477186583099,32.9170176428211,32.5225084238538,32.7388202540781,213764.748567208,0.0,1.0
2024-12-24,33.447,33.447,33.161,33.29,71615,33.1120447849455,33.1120447849455,32.8289089339426,32.9566170625418,72339.4438657269,0.0,1.0
2024-12-26,33.56,33.56,33.3,33.38,148605,33.2239131456565,33.2239131456565,32.966516917472,33.0457157569134,150108.260220154,0.0,1.0
2024-12-27,33.21,33.4134,32.9889,33.35,140485,32.8774182231005,33.0787812723802,32.6585324305944,33.0160161921229,141906.119827922,0.0,1.0
2024-12-30,32.9215,33.0297,32.59,32.84,168143,32.591807408365,32.6989238387095,32.2636272174298,32.5111235906841,169843.902952104,0.0,1.0
2024-12-31,32.85,33.0899,32.76,32.99,3531121,32.5210234456143,32.7585209653891,32.4319247512427,32.6596214146367,3566841.15565997,0.0,1.0
2025-01-02,32.81,33.166,32.7,33.09,117748,32.4814240258936,32.8338588614077,32.3725256216617,32.7586199639384,118939.11661386,0.0,1.0
2025-01-03,33.27,33.27,32.89,32.93,3449064,32.9368173526815,32.9368173526815,32.560622865335,32.6002222850557,3483954.0824869,0.0,1.0
2025-01-06,33.26,33.5899,33.235,33.44,3241070,32.9269174977513,33.2535137118977,32.9021678604259,33.1051148864944,3273856.05431671,0.0,1.0
2025-01-07,33.04,33.47,32.945,33.43,288461,32.7091206892875,33.1348144512849,32.6150720674509,33.0952150315642,291379.017202422,0.0,1.0
2025-01-08,33.15,33.21,32.8,32.96,195088,32.8180190935194,32.8774182231005,32.4715241709634,32.6299218498462,197061.473502436,0.0,1.0
2025-01-10,32.66,32.9833,32.58,32.92,350357,32.332926201941,32.6529885118335,32.2537273624996,32.5903224301255,353901.145492766,0.0,1.0
2025-01-13,32.77,32.81,32.0974,32.5,201830,32.4418246061729,32.4814240258936,31.7759603635695,32.1745285230583,203871.674305937,0.0,1.0
2025-01-14,33.2,33.3099,32.9101,33.03,131641,32.8675183681703,32.9763177738529,32.5805215737446,32.6992208343574,132972.65558791,0.0,1.0
2025-01-15,33.65,33.89,33.6,33.89,143894,33.313011840028,33.5506083583521,33.2635125653772,33.5506083583521,145349.604630523,0.0,1.0
2025-01-16,33.98,34.07,33.6741,33.77,122026,33.6397070527237,33.7288057470952,33.3368704904097,33.4318100991901,123260.39205696,0.0,1.0
2025-01-17,34.13,34.3,34.12,34.3,169624,33.7882048766763,33.9565024104892,33.7783050217461,33.9565024104892,171339.884469455,0.0,1.0
2025-01-21,34.62,34.67,34.4197,34.48,228893,34.2732977682547,34.3227970429055,34.0750036740033,34.1346997992323,231208.438522067,0.0,1.0
2025-01-22,34.51,34.77,34.51,34.77,1303723,34.1643993640228,34.4217955922073,34.1643993640228,34.4217955922073,1316911.21657414,0.0,1.0
2025-01-23,34.55,34.61,34.305,34.49,611053,34.2039987837435,34.2633979133245,33.9614523379543,34.1445996541624,617234.297179138,0.0,1.0
2025-01-24,34.53,34.7438,34.521,34.67,249626,34.1841990738831,34.3958579722902,34.175289204446,34.3227970429055,252151.169649179,0.0,1.0
2025-01-27,34.22,34.3894,34.0711,34.21,216419,33.8773035710478,34.0450071135649,33.7298947311375,33.8674037161176,218608.253885034,0.0,1.0
2025-01-28,34.43,34.4897,34.1615,34.37,193857,34.0852005245814,34.1443026585145,33.8193894197063,34.0258013950004,195818.020938047,0.0,1.0
2025-01-29,34.33,34.5001,34.18,34.44,183158,33.9862019752797,34.1545985076419,33.8377041513271,34.0951003795116,185010.79186705,0.0,1.0
2025-01-30,34.64,34.81,34.45,34.45,185647,34.293097478115,34.4613950119279,34.1050002344418,34.1050002344418,187524.970122748,0.0,1.0
2025-01-31,34.45,34.9399,34.35,34.77,184874,34.1050002344418,34.5899941274709,34.00600168514,34.4217955922073,186744.150600187,0.0,1.0
2025-02-03,34.14,34.3996,33.69,33.75,193355,33.7981047316064,34.0551049655937,33.3526112597487,33.4120103893297,195310.942800497,0.0,1.0
2025-02-04,34.24,34.4569,34.15,34.15,172216,33.8971032809082,34.1118311343436,33.8080045865366,33.8080045865366,173958.104653774,0.0,1.0
2025-02-05,34.5,34.5681,34.1901,34.42,1968841,34.1544995090926,34.2219175211671,33.8477030048066,34.0753006696512,1988757.42512102,0.0,1.0
2025-02-06,34.5,34.85,34.3283,34.61,438323,34.1544995090926,34.5009944316486,33.9845189999416,34.2633979133245,442756.992998073,0.0,1.0
2025-02-07,34.32,34.6599,34.27,34.59,171005,33.9763021203495,34.3127981894261,33.9268028456987,34.2435982034642,172734.854405622,0.0,1.0
2025-02-10,34.35,34.5599,34.28,34.5,197099,34.00600168514,34.2137996401243,33.9367027006288,34.1544995090926,199092.816400069,0.0,1.0
2025-02-11,34.12,34.3,34.0275,34.3,121977,33.7783050217461,33.9565024104892,33.686731363642,33.9565024104892,123210.896382179,0.0,1.0
2025-02-12,33.92,34.02,33.63,33.8,201497,33.5803079231427,33.6793064724444,33.2932121301677,33.4615096639806,203535.30574059,0.0,1.0
2025-02-13,34.25,34.3,33.9845,34.04,217556,33.9070031358383,33.9565024104892,33.6441619874423,33.6991061823047,219756.755563109,0.0,1.0
2025-02-14,34.23,34.3999,34.23,34.35,939162,33.887203425978,34.0554019612416,33.887203425978,34.00600168514,948662.386089837,0.0,1.0
2025-02-18,34.56,34.56,34.3076,34.38,737871,34.2138986386736,34.2138986386736,33.9640263002361,34.0357012499306,745335.16420649,0.0,1.0
2025-02-19,34.38,34.55,34.34,34.47,689241,34.0357012499306,34.2039987837435,33.9961018302099,34.1247999443021,696213.232276162,0.0,1.0
2025-02-20,34.05,34.349,33.79,34.23,711443,33.7090060372349,34.005011699647,33.4516098090504,33.887203425978,718639.823530884,0.0,1.0
2025-02-21,33.32,34.11,33.2,34.07,1534536,32.9863166273324,33.7684051668159,32.8675183681703,33.7288057470952,1550059.07745496,0.0,1.0
2025-02-24,33.16,33.4604,32.9514,33.35,251113,32.8279189484496,33.125310590552,32.6214079746062,33.0160161921229,253653.211861401,0.0,1.0
2025-02-25,33.09,33.34,32.8205,33.16,336736,32.7586199639384,33.0061163371927,32.4918188735703,32.8279189484496,340142.35801954,0.0,1.0
2025-02-26,33.2,33.57,33.12,33.25,192893,32.8675183681703,33.2338130005866,32.7883195287289,32.9170176428211,194844.269295422,0.0,1.0
2025-02-27,32.85,33.4517,32.85,33.38,159330,32.5210234456143,33.1166977167627,32.5210234456143,33.0457157569134,160941.752302259,0.0,1.0
2025-02-28,33.29,33.29,32.7001,32.84,385941,32.9566170625418,32.9566170625418,32.372624620211,32.5111235906841,389845.106541681,0.0,1.0
2025-03-03,32.62,33.4999,32.485,33.32,266783,32.2933267822203,33.1644150175261,32.159678740663,32.9863166273324,269481.726633111,0.0,1.0
2025-03-04,32.05,32.6,31.701,32.24,1774062,31.7290350512005,32.27352707236,31.3835301141375,31.9171322948738,1792008.07740444,0.0,1.0
2025-03-05,32.4,32.51,31.89,32.0,301290,32.0755299737565,32.1844283779884,31.5706373723178,31.6795357765497,304337.792952662,0.0,1.0
2025-03-06,31.72,32.2716,31.6479,32.0,524470,31.4023398385049,31.9484158364531,31.3309618844583,31.6795357765497,529775.439841621,0.0,1.0
2025-03-07,32.02,32.0699,31.27,31.65,3591545,31.69933548641,31.7487357625116,30.9568463666471,31.3330408539937,3627876.39347528,0.0,1.0
2025-03-10,31.24,31.726,30.95,31.64,450601,30.9271468018566,31.408279751463,30.6400510088816,31.3231409990635,455159.194935983,0.0,1.0
2025-03-11,31.03,31.3299,30.7765,31.17,496652,30.719249848323,31.0161464976789,30.4682885258432,30.8578478173454,501676.038187544,0.0,1.0
2025-03-12,31.1,31.49,30.8223,31.3,205649,30.7885488328342,31.1746431751109,30.5136298614233,30.9865459314377,207729.306591397,0.0,1.0
2025-03-13,30.53,31.0799,30.43,30.99,649025,30.2242571018144,30.7686501244246,30.1252585525127,30.6796504286023,655590.414786754,0.0,1.0
2025-03-14,31.3,31.37,30.87,30.88,314495,30.9865459314377,31.0558449159489,30.5608521694403,30.5707520243704,317676.372248156,0.0,1.0
2025-03-17,31.81,31.94,31.24,31.24,320517,31.4914385328764,31.6201366469686,30.9271468018566,30.9271468018566,323759.289667125,0.0,1.0
2025-03-18,31.56,31.68,31.38,31.68,218200,31.2439421596221,31.3627404187842,31.065744770879,31.3627404187842,220407.270145942,0.0,1.0
2025-03-19,31.97,32.14,31.5317,31.56,230241,31.6498362117592,31.8181337455721,31.2159255701697,31.2439421596221,232570.074636442,0.0,1.0
2025-03-20,31.91,32.1299,31.74,31.77,136693,31.5904370821781,31.8081348920926,31.4221395483652,31.4518391131557,138075.760669382,0.0,1.0
2025-03-21,31.69,31.7099,31.335,31.42,127795,31.4825286634393,31.5022983800818,31.1298528137857,31.214296327083,128637.175027909,0.111,1.0
2025-03-24,32.4,32.41,32.02,32.02,358664,32.1878803627464,32.1978148937225,31.8103681856524,31.8103681856524,361027.612537344,0.0,1.0
2025-03-25,32.37,32.51,32.1937,32.4,212700,32.1580767698179,32.2971602034841,31.9829309887083,32.1878803627464,214101.702949538,0.0,1.0
2025-03-26,32.12,32.4899,31.98,32.35,219537,31.909713495414,32.277191796222,31.7706300617478,32.1382077078656,220983.759099355,0.0,1.0
2025-03-27,31.8,32.12,31.75,32.03,206599,31.591808504177,31.909713495414,31.5421358492962,31.8203027166286,207960.49707415,0.0,1.0
2025-03-28,31.29,31.8388,31.14,31.78,375030,31.085147424393,31.6303544843645,30.9361294597507,31.5719394422247,377501.465242903,0.0,1.0
2025-03-31,31.34,31.49,30.6928,30.88,2758332,31.1348200792738,31.2838380439161,30.491857234497,30.6778316543706,2776509.53690741,0.0,1.0
2025-04-01,31.57,31.6259,31.03,31.29,354667,31.3633142917254,31.4188483198821,30.8268496190129,31.085147424393,357004.272120376,0.0,1.0
2025-04-02,31.95,32.06,31.18,31.18,235038,31.7408264688193,31.850106309557,30.9758675836553,30.9758675836553,236586.911414451,0.0,1.0
2025-04-03,30.16,31.059,30.14,30.68,366496,29.9625454240873,30.8556597588438,29.942676362135,30.4791410348475,368911.225783705,0.0,1.0
2025-04-04,28.43,29.3491,28.2022,29.2,548299,28.2438715652123,29.1569543072308,28.0175629495755,29.0088304503763,551912.316057964,0.0,1.0
2025-04-07,28.15,29.2127,26.9275,27.23,1154062,27.9657046978799,29.0214473047161,26.7512082860448,27.0517278480736,1161667.32256394,0.0,1.0
2025-04-08,27.66,29.2089,27.3531,29.09,303850,27.4789126800483,29.0176721829451,27.17402192439,28.8995506096386,305852.385713292,0.0,1.0
2025-04-09,29.9,30.29,27.29,27.47,301417,29.7042476187073,30.0916943267774,27.1113350339305,27.2901565915013,303403.352129483,0.0,1.0
2025-04-10,29.13,29.5881,28.36,29.48,306224,28.9392887335432,29.394389597561,28.1743298483792,29.2869973177087,308242.030484342,0.0,1.0
2025-04-11,29.56,29.6397,28.6401,29.0,406086,29.366473565518,29.4456517773979,28.4525960610214,28.8101398308532,408762.125735619,0.0,1.0
2025-04-14,29.94,30.32,29.55,30.0,228649,29.7439857426119,30.1214979197058,29.3565390345418,29.8035929284688,230155.80760559,0.0,1.0
2025-04-15,30.0,30.1987,29.86,29.95,228672,29.8035929284688,30.0009920589651,29.6645094948027,29.7539202735881,230178.959176666,0.0,1.0
2025-04-16,29.67,30.0896,29.301,29.74,232776,29.4757534062557,29.8926063260152,29.1091692132355,29.5452951230888,234310.00472864,0.0,1.0
2025-04-17,29.86,30.039,29.5901,29.68,466616,29.6645094948027,29.8423375992759,29.3963765037562,29.4856879372318,469691.021267051,0.0,1.0
2025-04-21,29.11,29.6287,28.84,29.53,461139,28.9194196715909,29.4347237933242,28.6511873352347,29.3366699725895,464177.927580852,0.0,1.0
2025-04-22,29.88,30.0421,29.43,29.43,426233,29.684378556755,29.8454173038785,29.2373246628279,29.2373246628279,429041.895408042,0.0,1.0
2025-04-23,30.3,31.0587,30.21,30.71,171573,30.1016288577535,30.8553617229145,30.0122180789681,30.5089446277759,172703.674095727,0.0,1.0
2025-04-24,31.07,31.07,30.3122,30.38,341622,30.8665877429176,30.8665877429176,30.1137489855444,30.1811051055628,343873.304960165,0.0,1.0
2025-04-25,31.09,31.1199,30.77,30.93,220463,30.8864568048699,30.9161610524886,30.5685518136329,30.7275043092514,221915.861482671,0.0,1.0
2025-04-28,31.23,31.31,30.86,31.05,192233,31.0255402385361,31.1050164863453,30.6579625924183,30.8467186809653,193499.824462147,0.0,1.0
2025-04-29,31.42,31.5,30.9501,31.07,229460,31.214296327083,31.2937725748923,30.7474727165135,30.8665877429176,230972.152133527,0.0,1.0
2025-04-30,31.45,31.45,29.5,30.99,633898,31.2440999200115,31.2440999200115,29.306866379661,30.7871114951083,638075.417472057,0.0,1.0
2025-05-01,31.43,31.7112,31.275,31.55,402673,31.2242308580592,31.5035898691087,31.0702456279288,31.3434452297731,405326.633905968,0.0,1.0
2025-05-02,32.07,32.0999,31.71,31.76,224149,31.8600408405332,31.8897450881519,31.5023977253916,31.5520703802724,225626.152395092,0.0,1.0
2025-05-05,32.01,32.2,31.73,31.73,168300,31.8004336546763,31.9891897432232,31.5222667873439,31.5222667873439,169409.104872625,0.0,1.0
2025-05-06,31.76,31.9228,31.55,31.7,466703,31.5520703802724,31.7138045445642,31.3434452297731,31.4924631944154,469778.59460112,0.0,1.0
2025-05-07,31.87,32.01,31.6917,31.79,372518,31.6613502210101,31.8004336546763,31.4842175337052,31.5818739732008,374972.911045398,0.0,1.0
2025-05-08,32.28,32.5799,32.0101,32.12,345870,32.0686659910325,32.3666025750074,31.800532999986,31.909713495414,348149.299478875,0.0,1.0
2025-05-09,32.25,32.44,32.17,32.34,175577,32.038862398104,32.227618486651,31.9593861502948,32.1282731768894,176734.060643024,0.0,1.0
2025-05-12,33.23,33.305,32.8801,33.3,337400,33.0124464337673,33.0869554160885,32.6648371949116,33.0819881506004,339623.481782672,0.0,1.0
2025-05-13,33.42,33.5672,33.2101,33.32,255914,33.2012025223143,33.3474388182833,32.9926767171248,33.1018572125527,257600.485230974,0.0,1.0
2025-05-14,33.29,33.49,33.23,33.49,282437,33.0720536196243,33.2707442391474,33.0124464337673,33.2707442391474,284298.273041649,0.0,1.0
2025-05-15,33.53,33.53,33.128,33.27,177089,33.310482363052,33.310482363052,32.9111142178105,33.0521845576719,178256.024793751,0.0,1.0
2025-05-16,33.83,33.8392,33.445,33.52,190793,33.6085182923367,33.6176580608348,33.2260388497547,33.3005478320759,192050.334794787,0.0,1.0
2025-05-19,33.73,33.8,33.1,33.48,199054,33.5091729825751,33.5787146994082,32.8832975310773,33.2608097081712,200365.775171215,0.0,1.0
2025-05-20,33.63,33.7999,33.54,33.7,381322,33.4098276728136,33.5786153540985,33.3204168940282,33.4793693896467,383834.929817225,0.0,1.0
2025-05-21,32.97,33.5399,32.92,33.45,211281,32.7541486283873,33.3203175487184,32.7044759735065,33.2310061152428,212673.351673161,0.0,1.0
2025-05-22,32.92,33.1099,32.75,32.9,318416,32.7044759735065,32.8931327167437,32.5355889469118,32.6846069115542,320514.376334651,0.0,1.0
2025-05-23,32.75,32.93,32.5,32.51,310966,32.5355889469118,32.7144105044826,32.2872256725079,32.2971602034841,313015.28048616,0.0,1.0
2025-05-27,33.37,33.42,33.04,33.42,153715,33.1515298674335,33.2012025223143,32.8236903452204,33.2012025223143,154727.989040378,0.0,1.0
2025-05-28,33.18,33.47,33.135,33.47,327775,32.9627737788865,33.2508751771951,32.9180683894938,33.2508751771951,329935.05258244,0.0,1.0
2025-05-29,33.19,33.46,32.9895,33.46,312965,32.9727083098627,33.2409406462189,32.7735209637908,33.2409406462189,315027.453989667,0.0,1.0
2025-05-30,33.19,33.34,32.93,33.23,166723,32.9727083098627,33.1217262745051,32.7144105044826,33.0124464337673,167821.712368857,0.0,1.0
2025-06-02,33.36,33.36,32.83,33.26,326037,33.1415953364574,33.1415953364574,32.6150651947211,33.0422500266958,328185.59908114,0.0,1.0
2025-06-03,33.61,33.6253,33.2,33.38,599661,33.3899586108613,33.4051584432548,32.9826428408389,33.1614643984097,603612.794040541,0.0,1.0
2025-06-04,33.53,33.67,33.4701,33.6,147501,33.310482363052,33.4495657967182,33.2509745225048,33.3800240798851,148473.038489703,0.0,1.0
2025-06-05,33.42,33.73,33.35,33.6,218660,33.2012025223143,33.5091729825751,33.1316608054812,33.3800240798851,220100.979628331,0.0,1.0
2025-06-06,33.72,33.86,33.6079,33.86,163057,33.499238451599,33.6383218852652,33.3878723593563,33.6383218852652,164131.553257371,0.0,1.0
2025-06-09,33.74,33.8793,33.6,33.82,147341,33.5191075135513,33.6574955300492,33.3800240798851,33.5985837613605,148311.984082219,0.0,1.0
2025-06-10,33.72,33.8199,33.5014,33.73,139494,33.499238451599,33.5984844160508,33.2820696044602,33.5091729825751,140413.271985157,0.0,1.0
2025-06-11,33.65,33.91,33.59,33.85,189524,33.4296967347659,33.687994540146,33.370089548909,33.628387354289,190772.972025427,0.0,1.0
2025-06-12,33.69,33.74,33.54,33.62,649809,33.4694348586705,33.5191075135513,33.3204168940282,33.3998931418374,654091.271706331,0.0,1.0
2025-06-13,33.23,33.6,33.16,33.46,195315,33.0124464337673,33.3800240798851,32.9429047169342,33.2409406462189,196602.134986315,0.0,1.0
2025-06-16,33.67,33.739,33.52,33.56,237273,33.4495657967182,33.5181140604537,33.3005478320759,33.3402859559805,238836.640168998,0.0,1.0
2025-06-17,33.33,33.5999,33.3,33.46,521468,33.1117917435289,33.3799247345753,33.0819881506004,33.2409406462189,524904.498512881,0.0,1.0
2025-06-18,33.41,33.65,33.35,33.41,148060,33.1912679913381,33.4296967347659,33.1316608054812,33.1912679913381,149035.722325852,0.0,1.0
2025-06-20,33.32,33.55,33.245,33.49,261335,33.2091501470952,33.4383849770421,33.134399659069,33.3785845866212,262207.318206897,0.108,1.0
2025-06-23,33.66,33.67,33.12,33.33,509302,33.5480190261472,33.557985757884,33.0098155123587,33.219116878832,511002.014951724,0.0,1.0
2025-06-24,34.23,34.23,33.785,33.96,272688,34.1161227351461,34.1161227351461,33.6726031728575,33.8470209782519,273598.213737931,0.0,1.0
2025-06-25,33.7,34.05,33.7,34.04,246765,33.5878859530945,33.9367215638833,33.5878859530945,33.9267548321465,247588.684551724,0.0,1.0
2025-06-26,34.06,34.189,33.76,33.96,317871,33.9466882956201,34.0752591350252,33.6476863435154,33.8470209782519,318932.031475862,0.0,1.0
2025-06-27,34.37,34.3999,33.9901,34.28,274491,34.2556569794617,34.2854575073548,33.8770208407797,34.1659563938302,275407.232027586,0.0,1.0
2025-06-30,34.4147,34.4499,34.2001,34.25,221481,34.3002082703253,34.3352911660389,34.086322207253,34.1360561986198,222220.288303448,0.0,1.0
2025-07-01,34.63,34.7299,34.24,34.38,548546,34.5147920046191,34.6143596546699,34.126089466883,34.2656237111985,550377.008717241,0.0,1.0
2025-07-02,34.8,34.8,34.37,34.62,538928,34.6842264441451,34.6842264441451,34.2556569794617,34.5048252728822,540726.904496551,0.0,1.0
2025-07-03,34.87,34.95,34.69,34.79,310244,34.7539935663028,34.8337274201974,34.57459239504,34.6742597124082,311279.573075862,0.0,1.0
2025-07-07,34.79,34.97,34.52,34.88,189311,34.6742597124082,34.8536608836711,34.405157955514,34.7639602980396,189942.907062069,0.0,1.0
2025-07-08,34.63,34.837,34.61,34.83,428217,34.5147920046191,34.7211033515713,34.4948585411454,34.7141266393555,429646.358813793,0.0,1.0
2025-07-09,34.77,34.9699,34.58,34.91,1130166,34.6543262489346,34.8535612163537,34.4649583459349,34.7938604932501,1133938.41616552,0.0,1.0
2025-07-10,34.84,35.02,34.72,34.75,771909,34.7240933710924,34.9034945423552,34.6044925902505,34.6343927854609,774485.579006896,0.0,1.0
2025-07-11,34.49,34.77,34.485,34.77,178074,34.3752577603035,34.6543262489346,34.3702743944351,34.6543262489346,178668.398731035,0.0,1.0
2025-07-14,34.7,34.77,34.44,34.5,296245,34.5845591267768,34.6543262489346,34.3254241016194,34.3852244920404,297233.845379311,0.0,1.0
2025-07-15,34.21,34.7799,34.21,34.71,254617,34.0961892716725,34.664193313354,34.0961892716725,34.5945258585136,255466.893986207,0.0,1.0
2025-07-16,34.41,34.4499,33.9201,34.42,446244,34.2955239064089,34.3352911660389,33.807253718622,34.3054906381458,447733.531696552,0.0,1.0
2025-07-17,34.73,34.76,34.4101,34.42,448816,34.6144593219873,34.6443595171978,34.2956235737263,34.3054906381458,450314.116855172,0.0,1.0
2025-07-18,34.83,34.89,34.67,34.89,224606,34.7141266393555,34.7739270297765,34.5546589315664,34.7739270297765,225355.719337931,0.0,1.0
2025-07-21,34.69,34.93,34.63,34.92,329184,34.57459239504,34.8137939567238,34.5147920046191,34.8038272249869,330282.793489655,0.0,1.0
2025-07-22,35.0,35.03,34.63,34.63,320813,34.8835610788815,34.913461274092,34.5147920046191,34.5147920046191,321883.851668966,0.0,1.0
2025-07-23,35.18,35.24,35.06,35.19,1745165,35.0629622501443,35.1227626405653,34.9433614693025,35.0729289818812,1750990.2404138,0.0,1.0
2025-07-24,35.08,35.2799,35.054,35.26,1335089,34.9632949327761,35.1625299001952,34.9373814302604,35.1426961040389,1339545.4350069,0.0,1.0
2025-07-25,35.22,35.3,35.015,35.13,463455,35.1028291770916,35.1825630309862,34.8985111764868,35.0131285914602,465001.980827587,0.0,1.0
2025-07-28,35.21,35.36,35.07,35.36,607910,35.0928624453548,35.2423634214072,34.9533282010393,35.2423634214072,609939.161655173,0.0,1.0
2025-07-29,35.07,35.25,34.957,35.2,256992,34.9533282010393,35.1327293723021,34.8407041324132,35.082895713618,257849.821572414,0.0,1.0
2025-07-30,35.01,35.31,34.8671,35.2,342324,34.8935278106183,35.192529762723,34.7511032140991,35.082895713618,343466.653903449,0.0,1.0
2025-07-31,34.82,35.3,34.82,35.13,413606,34.7041599076187,35.1825630309862,34.7041599076187,35.0131285914602,414986.588303448,0.0,1.0
2025-08-01,34.37,34.57,34.06,34.57,374723,34.2556569794617,34.4549916141981,33.9466882956201,34.4549916141981,375973.799531034,0.0,1.0
2025-08-04,34.92,34.9695,34.6,34.64,308727,34.8038272249869,34.8531625470842,34.4848918094086,34.5247587363559,309757.509434483,0.0,1.0
2025-08-05,34.81,35.1199,34.6601,34.94,591231,34.6941931758819,35.003062192406,34.5447918671469,34.8237606884606,593204.488303448,0.0,1.0
2025-08-06,34.8,35.0372,34.6826,34.99,337232,34.6842264441451,34.9206373209425,34.5672170135548,34.8735943471447,338357.65715862,0.0,1.0
2025-08-07,34.76,35.2177,34.5105,35.19,370067,34.6443595171978,35.1005368287922,34.395689560364,35.0729289818812,371302.258124138,0.0,1.0
2025-08-08,34.68,34.94,34.67,34.89,328233,34.5646256633032,34.8237606884606,34.5546589315664,34.7739270297765,329328.619117241,0.0,1.0
2025-08-11,34.61,34.89,34.55,34.67,219959,34.4948585411454,34.7739270297765,34.4350581507245,34.5546589315664,220693.207972414,0.0,1.0
2025-08-12,35.1,35.1,34.6423,34.8,303398,34.9832283962498,34.9832283962498,34.5270510846554,34.6842264441451,304410.7216,0.0,1.0
2025-08-13,35.59,35.59,35.1008,35.27,320893,35.4715982513541,35.4715982513541,34.9840257347887,35.1526628357758,321964.118703448,0.0,1.0
2025-08-14,35.21,35.33,35.0701,35.33,374987,35.0928624453548,35.2124632261967,34.9534278683567,35.2124632261967,376238.680744828,0.0,1.0
2025-08-15,35.1,35.34,35.1,35.24,237335,34.9832283962498,35.2224299579335,34.9832283962498,35.1227626405653,238127.207862069,0.0,1.0
2025-08-18,35.2,35.2814,35.0497,35.05,2460120,35.082895713618,35.1640249099557,34.9330957356135,34.9333947375656,2468331.71089655,0.0,1.0
2025-08-19,35.29,35.5199,35.15,35.29,298426,35.1725962992494,35.401731461879,35.0330620549339,35.1725962992494,299422.125406897,0.0,1.0
2025-08-20,35.26,35.3099,34.99,35.27,370830,35.1426961040389,35.1924300954057,34.8735943471447,35.1526628357758,372067.804965518,0.0,1.0
2025-08-21,35.14,35.2799,34.97,35.15,242960,35.0230953231971,35.1625299001952,34.8536608836711,35.0330620549339,243770.983724138,0.0,1.0
2025-08-22,35.87,36.017,35.2717,35.4,298907,35.7506667399851,35.8971776965165,35.154357180171,35.2822303483545,299904.730951725,0.0,1.0
2025-08-25,35.68,35.9799,35.68,35.84,264394,35.5612988369855,35.8602011217728,35.5612988369855,35.7207665447747,265276.528937931,0.0,1.0
2025-08-26,35.85,35.89,35.714,35.75,460216,35.7307332765115,35.7706002034588,35.5951857248907,35.6310659591433,461752.169268966,0.0,1.0
2025-08-27,36.02,36.0699,35.75,35.89,750749,35.9001677160375,35.9499017074042,35.6310659591433,35.7706002034588,753254.948386207,0.0,1.0
2025-08-28,36.05,36.0699,35.8636,36.06,413326,35.930067911248,35.9499017074042,35.7442880316736,35.9400346429848,414705.653682758,0.0,1.0
2025-08-29,35.83,36.1379,35.76,36.06,400327,35.7107998130379,36.0176754832147,35.6410326908801,35.9400346429848,401663.263917241,0.0,1.0
2025-09-02,35.65,35.7227,35.36,35.44,776320,35.531398641775,35.6038567815017,35.2423634214072,35.3220972753018,778911.302620691,0.0,1.0
2025-09-03,35.64,35.83,35.52,35.76,394825,35.5214319100382,35.7107998130379,35.4018311291963,35.6410326908801,396142.89862069,0.0,1.0
2025-09-04,35.99,35.99,35.64,35.77,578149,35.870267520827,35.870267520827,35.5214319100382,35.6509994226169,580078.821489656,0.0,1.0
2025-09-05,36.0,36.292,35.71,36.09,342082,35.8802342525639,36.1712628192791,35.591199032196,35.9699348381953,343223.846124137,0.0,1.0
2025-09-08,36.06,36.3,35.79,36.0,286462,35.9400346429848,36.1792362046685,35.6709328860906,35.8802342525639,287418.1904,0.0,1.0
2025-09-09,36.04,36.1199,35.875,36.08,298510,35.9201011795111,35.9997353660884,35.7556501058536,35.9599681064584,299506.405793104,0.0,1.0
2025-09-10,35.99,36.1688,35.8301,36.02,411384,35.870267520827,36.0484726842814,35.7108994803552,35.9001677160375,412757.17142069,0.0,1.0
2025-09-11,36.44,36.52,36.04,36.17,882472,36.3187704489841,36.3985043028787,35.9201011795111,36.0496686920899,885417.630675862,0.0,1.0
2025-09-12,36.19,36.56,36.17,36.56,526978,36.0696021555635,36.438371229826,36.0496686920899,36.438371229826,528737.01622069,0.0,1.0
2025-09-15,36.3,36.4499,36.225,36.41,568213,36.1792362046685,36.3286375134035,36.1044857166424,36.2888702537736,570109.655806897,0.0,1.0
2025-09-16,36.11,36.36,35.9476,36.36,834148,35.9898683016689,36.2390365950895,35.8280085782629,36.2390365950895,836932.328496552,0.0,1.0
2025-09-17,36.21,36.5788,35.95,36.26,901432,36.0895356190371,36.4571086854912,35.8304005938797,36.1393692777213,904440.917848277,0.0,1.0
2025-09-18,36.52,36.5999,36.25,36.37,363792,36.3985043028787,36.4781384894559,36.1294025459844,36.2490033268263,365006.312606896,0.0,1.0
2025-09-19,36.25,36.55,36.09,36.55,1750611,36.25,36.55,36.09,36.55,1750611,0.121,1.0
2025-09-22,36.3,36.34,36.034,36.14,396785,36.3,36.34,36.034,36.14,396785,0.0,1.0
2025-09-23,36.2,36.4999,36.138,36.38,359492,36.2,36.4999,36.138,36.38,359492,0.0,1.0
2025-09-24,35.97,36.3399,35.915,36.29,269495,35.97,36.3399,35.915,36.29,269495,0.0,1.0
2025-09-25,35.71,35.83,35.54,35.78,459568,35.71,35.83,35.54,35.78,459568,0.0,1.0
2025-09-26,36.14,36.1492,35.748,35.82,478147,36.14,36.1492,35.748,35.82,478147,0.0,1.0
2025-09-29,36.23,36.37,36.07,36.36,415553,36.23,36.37,36.07,36.36,415553,0.0,1.0
2025-09-30,36.15,36.2994,35.86,36.16,334726,36.15,36.2994,35.86,36.16,334726,0.0,1.0
2025-10-01,36.11,36.33,36.01,36.22,669563,36.11,36.33,36.01,36.22,669563,0.0,1.0
2025-10-02,36.26,36.26,35.95,36.19,448192,36.26,36.26,35.95,36.19,448192,0.0,1.0
2025-10-03,36.23,36.49,36.23,36.33,325008,36.23,36.49,36.23,36.33,325008,0.0,1.0
2025-10-06,36.31,36.4551,36.14,36.41,440976,36.31,36.4551,36.14,36.41,440976,0.0,1.0
2025-10-07,36.06,36.41,35.85,36.41,556305,36.06,36.41,35.85,36.41,556305,0.0,1.0
2025-10-08,36.24,36.29,35.92,36.19,4978454,36.24,36.29,35.92,36.19,4978454,0.0,1.0
2025-10-09,35.96,36.37,35.8607,36.37,429234,35.96,36.37,35.8607,36.37,429234,0.0,1.0
2025-10-10,34.91,36.0999,34.91,35.94,920711,34.91,36.0999,34.91,35.94,920711,0.0,1.0
2025-10-13,35.31,35.49,35.19,35.28,435079,35.31,35.49,35.19,35.28,435079,0.0,1.0
2025-10-14,35.61,35.84,35.04,35.19,1201354,35.61,35.84,35.04,35.19,1201354,0.0,1.0
2025-10-15,35.72,36.1239,35.475,35.85,860418,35.72,36.1239,35.475,35.85,860418,0.0,1.0
2025-10-16,35.28,35.9899,35.1718,35.83,385701,35.28,35.9899,35.1718,35.83,385701,0.0,1.0
2025-10-17,35.4,35.5,35.17,35.29,523240,35.4,35.5,35.17,35.29,523240,0.0,1.0
2025-10-20,35.81,35.92,35.54,35.71,1208526,35.81,35.92,35.54,35.71,1208526,0.0,1.0
2025-10-21,36.01,36.17,35.76,36.0,519869,36.01,36.17,35.76,36.0,519869,0.0,1.0
2025-10-22,35.76,36.11,35.51,36.11,429862,35.76,36.11,35.51,36.11,429862,0.0,1.0
2025-10-23,36.0,36.1,35.72,35.9,1040610,36.0,36.1,35.72,35.9,1040610,0.0,1.0
2025-10-24,36.2,36.4686,36.2,36.29,378948,36.2,36.4686,36.2,36.29,378948,0.0,1.0
2025-10-27,36.4,36.4799,36.277,36.46,393933,36.4,36.4799,36.277,36.46,393933,0.0,1.0
2025-10-28,36.02,36.39,36.02,36.36,468389,36.02,36.39,36.02,36.36,468389,0.0,1.0
2025-10-29,35.63,36.25,35.55,35.95,719829,35.63,36.25,35.55,35.95,719829,0.0,1.0
2025-10-30,35.44,35.9499,35.39,35.51,446248,35.44,35.9499,35.39,35.51,446248,0.0,1.0
2025-10-31,35.73,35.855,35.53,35.56,656959,35.73,35.855,35.53,35.56,656959,0.0,1.0
2025-11-03,35.91,35.91,35.333,35.79,601503,35.91,35.91,35.333,35.79,601503,0.0,1.0
2025-11-04,35.37,35.7094,35.3,35.52,478114,35.37,35.7094,35.3,35.52,478114,0.0,1.0
2025-11-05,35.66,35.87,35.3768,35.42,373800,35.66,35.87,35.3768,35.42,373800,0.0,1.0
2025-11-06,35.21,35.7199,35.16,35.63,520882,35.21,35.7199,35.16,35.63,520882,0.0,1.0
2025-11-07,35.66,35.72,35.11,35.19,469042,35.66,35.72,35.11,35.19,469042,0.0,1.0
2025-11-10,35.95,36.109,35.69,35.99,484041,35.95,36.109,35.69,35.99,484041,0.0,1.0
2025-11-11,36.15,36.2,35.96,35.97,466198,36.15,36.2,35.96,35.97,466198,0.0,1.0
2025-11-12,36.16,36.4399,36.16,36.29,787743,36.16,36.4399,36.16,36.29,787743,0.0,1.0
2025-11-13,35.57,36.15,35.54,36.1,717685,35.57,36.15,35.54,36.1,717685,0.0,1.0
2025-11-14,35.48,36.34,35.1201,35.28,473994,35.48,36.34,35.1201,35.28,473994,0.0,1.0
2025-11-17,34.95,35.55,34.7801,35.51,673241,34.95,35.55,34.7801,35.51,673241,0.0,1.0
2025-11-18,34.91,35.25,34.58,34.77,980536,34.91,35.25,34.58,34.77,980536,0.0,1.0
2025-11-19,34.87,35.37,34.77,35.03,717859,34.87,35.37,34.77,35.03,717859,0.0,1.0
2025-11-20,34.33,35.5247,34.33,35.44,528401,34.33,35.5247,34.33,35.44,528401,0.0,1.0
2025-11-21,35.06,35.163,34.4211,34.59,385570,35.06,35.163,34.4211,34.59,385570,0.0,1.0
2025-11-24,35.35,35.3834,34.95,35.06,546822,35.35,35.3834,34.95,35.06,546822,0.0,1.0
2025-11-25,35.95,35.95,35.38,35.41,944743,35.95,35.95,35.38,35.41,944743,0.0,1.0
2025-11-26,36.13,36.34,35.82,35.96,734107,36.13,36.34,35.82,35.96,734107,0.0,1.0