date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-31,32.91,32.91,32.41,32.66,24664,29.5073176912299,29.5073176912299,29.0590144750155,29.2831660831227,27508.1675838414,0.0,1.0
2024-06-03,32.8596,32.97,32.63,32.84,27533,29.4621287270355,29.5611140771756,29.2562678901499,29.4445552409599,30708.0107884327,0.0,1.0
2024-06-04,33.0,33.04,32.71,32.92,11057,29.5880122701485,29.6238765274456,29.3279964047442,29.5162837555542,12332.0551806087,0.0,1.0
2024-06-05,33.52,33.57,32.84,32.84,20627,30.0542476150114,30.0990779366329,29.4445552409599,29.4445552409599,23005.6346396325,0.0,1.0
2024-06-06,33.41,33.65,33.3301,33.51,3764,29.9556209074443,30.1708064512272,29.8839820534932,30.0452815506872,4198.05152390443,0.0,1.0
2024-06-07,33.3403,33.53,33.26,33.26,3622,29.893127439104,30.0632136793357,29.82112994258,29.82112994258,4039.67657268381,0.0,1.0
2024-06-10,33.48,33.56,33.2,33.2,24951,30.0183833577143,30.0901118723086,29.7673335566342,29.7673335566342,27828.2634359563,0.0,1.0
2024-06-11,33.43,33.43,33.26,33.26,6891,29.9735530360929,29.9735530360929,29.82112994258,29.82112994258,7685.64640043183,0.0,1.0
2024-06-12,33.9719,34.0,33.37,33.91,18139,30.459424061826,30.4846187025772,29.9197566501471,30.4039241236586,20230.7270435979,0.0,1.0
2024-06-13,34.05,34.37,33.96,34.13,7380,30.5294490241987,30.8163630825759,30.4487544452801,30.601177538793,8231.03619724089,0.0,1.0
2024-06-14,34.0631,34.0742,33.86,33.86,2718,30.5411945684635,30.5511468998634,30.3590938020372,30.3590938020372,3031.43040434969,0.0,1.0
2024-06-17,34.4987,34.52,34.11,34.11,5636,30.9317563304295,30.9508540474402,30.5832454101444,30.5832454101444,6285.92412027772,0.0,1.0
2024-06-18,34.54,34.67,34.52,34.67,9468,30.9687861760888,31.0853450123045,30.9508540474402,31.0853450123045,10559.8171701188,0.0,1.0
2024-06-20,34.3126,34.48,34.24,34.37,13453,30.7648978733545,30.914989790143,30.6998042463601,30.8163630825759,15004.3536533173,0.0,1.0
2024-06-21,34.2722,34.28,34.18,34.18,9919,30.7286749734843,30.7356685036573,30.6460078604144,30.6460078604144,11062.824937728,0.0,1.0
2024-06-24,34.29,34.5307,34.29,34.33,15523,30.7541798400612,30.9700600117586,30.7541798400612,30.7900552321173,17307.6854192884,0.010646,1.0
2024-06-25,34.3118,34.34,34.19,34.19,10575,30.7737319287318,30.7990240801313,30.664491359921,30.664491359921,11790.8119119355,0.0,1.0
2024-06-26,34.13,34.22,34.085,34.16,16313,30.610678271837,30.6913979039631,30.5703184557739,30.637584815879,18188.5120302036,0.0,1.0
2024-06-27,34.2804,34.31,34.21,34.21,1270,30.7455697459678,30.7721175360892,30.6824290559491,30.6824290559491,1416.01239982582,0.0,1.0
2024-06-28,34.09,34.32,34.06,34.23,11274,30.5748028797809,30.7810863841033,30.5478963357388,30.7003667519771,12570.1762170365,0.0,1.0
2024-07-01,34.05,34.09,33.97,34.09,21980,30.5389274877248,30.5748028797809,30.4671767036127,30.5748028797809,24507.0492505288,0.0,1.0
2024-07-02,34.28,34.31,34.07,34.07,10956,30.7452109920472,30.7721175360892,30.5568651837529,30.5568651837529,12215.6156318832,0.0,1.0
2024-07-03,34.64,34.67,34.45,34.45,4371,31.0680895205518,31.0949960645938,30.8976814082855,30.8976814082855,4873.53559026666,0.0,1.0
2024-07-05,34.6759,34.8,34.58,34.8,2191,31.1002876849221,31.211591088776,31.0142764324677,31.211591088776,2442.90013229793,0.0,1.0
2024-07-08,34.76,34.77,34.73,34.75,6298,31.17571569672,31.184684544734,31.1488091526779,31.1667468487059,7022.08353866379,0.0,1.0
2024-07-09,34.7,34.766,34.68,34.68,6635,31.1219026086359,31.1810970055284,31.1039649126078,31.1039649126078,7397.82856129474,0.0,1.0
2024-07-10,34.91,34.92,34.71,34.74,20015,31.3102484169302,31.3192172649442,31.1308714566499,31.1577780006919,22316.1324271763,0.0,1.0
2024-07-11,34.7906,34.8219,34.7,34.74,6241,31.2031603716429,31.2312328659267,31.1219026086359,31.1577780006919,6958.53022623067,0.0,1.0
2024-07-12,35.0052,35.1999,34.98,35.01,5202,31.3956318500236,31.5702553208565,31.3730303530283,31.3999368970704,5800.07598731806,0.0,1.0
2024-07-15,35.0998,35.1978,35.0998,35.1978,1083,31.4804771522362,31.5683718627736,31.4804771522362,31.5683718627736,1207.51293622942,0.0,1.0
2024-07-16,35.43,35.43,35.15,35.15,9404,31.776628513659,31.776628513659,31.5255007692666,31.5255007692666,10485.1815810725,0.0,1.0
2024-07-17,35.0645,35.176,35.0645,35.15,12054,31.4488171187468,31.548819774103,31.4488171187468,31.5255007692666,13439.8531240161,0.0,1.0
2024-07-18,34.97,35.18,34.86,35.145,12607,31.3640615050143,31.5524073133086,31.2654041768601,31.5210163452596,14056.4317516568,0.0,1.0
2024-07-19,34.76,34.9,34.76,34.83,50495,31.17571569672,31.3012795689162,31.17571569672,31.2384976328181,56300.4300229959,0.0,1.0
2024-07-22,35.2977,35.3108,34.91,34.91,67629,31.6579706544336,31.669719845332,31.3102484169302,31.3102484169302,75404.3327463154,0.0,1.0
2024-07-23,35.52,35.63,35.46,35.63,13998,31.8573481457852,31.9560054739394,31.8035350577011,31.9560054739394,15607.3555691038,0.0,1.0
2024-07-24,34.8341,35.086,34.8341,35.03,24238,31.2421748605038,31.4681001419769,31.2421748605038,31.4178745930984,27024.6523991955,0.0,1.0
2024-07-25,34.73,35.16,34.72,34.89,14319,31.1488091526779,31.5344696172806,31.1398403046639,31.2923107209022,15965.2610654378,0.0,1.0
2024-07-26,35.26,35.29,35.058,35.058,2813,31.6241580974208,31.6510646414628,31.4429873675376,31.4429873675376,3136.41171709452,0.0,1.0
2024-07-29,35.23,35.23,35.02,35.09,20272,31.5972515533787,31.5972515533787,31.4089057450844,31.4716876811825,22602.6798183221,0.0,1.0
2024-07-30,34.95,35.47,34.9,35.45,6122,31.3461238089863,31.8125039057151,31.3012795689162,31.7945662096871,6825.8487493966,0.0,1.0
2024-07-31,35.2,35.48,35.0401,35.33,6700,31.5703450093367,31.8214727537291,31.4269331295926,31.6869400335189,7470.30163687638,0.0,1.0
2024-08-01,34.51,34.97,34.5,34.97,3461,30.9514944963696,31.3640615050143,30.9425256483555,31.3640615050143,3858.91253212375,0.0,1.0
2024-08-02,33.8,34.3559,33.8,34.34,4948,30.3147062873744,30.8132845484736,30.3147062873744,30.7990240801313,5516.87350735289,0.0,1.0
2024-08-05,33.4102,33.5886,33.175,33.3301,85709,29.9651005917881,30.1251048403581,29.7541532864984,29.8932601191958,95562.9974619459,0.0,1.0
2024-08-06,33.82,34.18,33.79,33.79,37095,30.3326439834025,30.655522511907,30.3057374393604,30.3057374393604,41359.8267492431,0.0,1.0
2024-08-07,33.64,34.3671,33.64,34.15,3535,30.1712047191502,30.8233296582493,30.1712047191502,30.628615967865,3941.42034124746,0.0,1.0
2024-08-08,34.2312,34.255,33.85,33.88,6581,30.7014430137388,30.7227888720122,30.3595505274445,30.3864570714866,7337.62016004231,0.0,1.0
2024-08-09,34.5724,34.5724,34.33,34.34,3405,31.007460107977,31.007460107977,30.7900552321173,30.7990240801313,3796.4741900842,0.0,1.0
2024-08-12,34.31,34.6,34.31,34.6,4603,30.7721175360892,31.0322141284957,30.7721175360892,31.0322141284957,5132.20872157344,0.0,1.0
2024-08-13,34.7328,34.81,34.6453,34.6453,2224,31.1513204301218,31.22055993679,31.0728430099992,31.0728430099992,2479.69415528554,0.0,1.0
2024-08-14,35.12,35.12,34.85,35.01,80638,31.4985942252245,31.4985942252245,31.2564353288461,31.3999368970704,89908.9825961849,0.0,1.0
2024-08-15,35.51,35.5763,35.34,35.34,42790,31.8483792977712,31.9078427601041,31.6959088815329,31.6959088815329,47709.5831405881,0.0,1.0
2024-08-16,35.56,35.5871,35.38,35.38,2760,31.8932235378413,31.9175291159592,31.731784273589,31.731784273589,3077.31828623564,0.0,1.0
2024-08-19,35.69,35.88,35.61,35.88,9355,32.0098185620235,32.1802266742898,31.9380677779113,32.1802266742898,10430.5480317878,0.0,1.0
2024-08-20,35.76,35.77,35.6,35.6,2359,32.0726004981216,32.0815693461356,31.9290989298973,31.9290989298973,2630.21515841662,0.0,1.0
2024-08-21,36.04,36.12,35.6,36.12,10658,32.323728242514,32.3954790266262,31.9290989298973,32.3954790266262,11883.3544546013,0.0,1.0
2024-08-22,35.8295,36.48,35.8295,36.48,45767,32.134933991819,32.7183575551307,32.134933991819,32.7183575551307,51028.8500022271,0.0,1.0
2024-08-23,36.2283,36.23,35.75,35.75,78039,32.4926116506179,32.4941363547803,32.0636316501076,32.0636316501076,87011.174543313,0.0,1.0
2024-08-26,36.0765,36.38,36.0765,36.38,6364,32.3564645377652,32.6286690749906,32.3564645377652,32.6286690749906,7095.671584639,0.0,1.0
2024-08-27,36.2007,36.24,35.81,35.82,176692,32.4678576300993,32.5031052027944,32.1174447381917,32.1264135862057,197006.348779546,0.0,1.0
2024-08-28,36.1,36.23,36.04,36.13,170243,32.3775413305981,32.4941363547803,32.323728242514,32.4044478746402,189815.904711455,0.0,1.0
2024-08-29,36.35,36.62,36.34,36.51,148766,32.6017625309485,32.843921427327,32.5927936829345,32.7452640991728,165869.685568889,0.0,1.0
2024-08-30,36.7112,36.7112,36.3716,36.3716,3280,32.9257173212148,32.9257173212148,32.6211352426588,32.6211352426588,3657.10289088874,0.0,1.0
2024-09-03,36.25,37.01,36.01,37.01,26940,32.5120740508084,33.1937064998736,32.296821698472,33.1937064998736,30037.3024026044,0.0,1.0
2024-09-04,36.1117,36.1117,35.97,35.97,4537,32.3880348827745,32.3880348827745,32.2609463064159,32.2609463064159,5058.62067559824,0.0,1.0
2024-09-05,35.8969,36.0639,35.765,36.0639,6778,32.1953840274335,32.3451637892675,32.0770849221286,32.3451637892675,7557.26932757434,0.0,1.0
2024-09-06,35.34,35.73,35.29,35.73,9545,31.6959088815329,32.0456939540795,31.6510646414628,32.0456939540795,10642.3924065649,0.0,1.0
2024-09-09,35.79,35.8601,35.66,35.66,7310,32.0995070421636,32.1623786667419,31.9829120179814,31.9829120179814,8150.43357695021,0.0,1.0
2024-09-10,35.99,36.04,35.68,35.87,28613,32.2788840024439,32.323728242514,32.0008497140094,32.1712578262757,31902.6478710365,0.0,1.0
2024-09-11,36.22,36.22,35.495,35.97,4497,32.4851675067663,32.4851675067663,31.8349260257501,32.2609463064159,5014.02185985569,0.0,1.0
2024-09-12,36.5551,36.5551,36.2997,36.2997,2135,32.785713603716,32.785713603716,32.556649225438,32.556649225438,2380.46179025837,0.0,1.0
2024-09-13,36.81,36.87,36.61,36.61,5161,33.0143295395933,33.0681426276774,32.8349525793129,32.8349525793129,5754.36220118194,0.0,1.0
2024-09-16,37.0892,37.12,36.92,36.95,7576,33.2647397761446,33.2923638280278,33.1129868677474,33.1398934117895,8447.01570163813,0.0,1.0
2024-09-17,36.8387,37.13,36.8,37.09,3693,33.0400701333935,33.3013326760418,33.0053606915792,33.2654572839857,4117.58566343052,0.0,1.0
2024-09-18,36.6048,36.97,36.6048,36.84,4759,32.8302887783457,33.1578311078175,32.8302887783457,33.0412360836353,5306.14410296935,0.0,1.0
2024-09-19,37.1822,37.1822,37.0251,37.0251,4892,33.3481500626749,33.3481500626749,33.2072494603748,33.2072494603748,5454.43516531333,0.0,1.0
2024-09-20,37.1433,37.17,36.99,36.99,17432,33.3132612439004,33.3372080680978,33.1757688038456,33.1757688038456,19436.1639006014,0.0,1.0
2024-09-23,37.381,37.381,37.28,37.33,34576,33.5264507611936,33.5264507611936,33.435865396252,33.4807096363221,38551.2163278564,0.0,1.0
2024-09-24,37.2415,37.2415,37.07,37.1998,8717,33.4013353313981,33.4013353313981,33.2475195879577,33.3639352351796,9719.19692069424,0.0,1.0
2024-09-25,37.1068,37.2299,37.05,37.2299,11792,33.2805249486493,33.3909314677018,33.2295818919296,33.3909314677018,13147.7308809024,0.0,1.0
2024-09-26,37.2394,37.2938,37.1781,37.22,42948,33.3994518733151,33.4482424065114,33.3444728349892,33.3820523081679,47885.7484627712,0.0,1.0
2024-09-27,37.0032,37.194,36.98,37.194,10710,33.1876076832241,33.3587333033315,33.1667999558315,33.3587333033315,11941.3329150666,0.0,1.0
2024-09-30,37.05,37.12,36.68,36.81,81638,33.2295818919296,33.2923638280278,32.8977345154111,33.0143295395933,91023.9529897486,0.0,1.0
2024-10-01,36.9021,36.97,36.78,36.88,7717,33.0969326298024,33.1578311078175,32.9874229955512,33.0771114756914,8604.22652713059,0.0,1.0
2024-10-02,37.02,37.075,36.8,36.82,4825,33.2026753478876,33.2520040119647,33.0053606915792,33.0232983876073,5379.73214894456,0.0,1.0
2024-10-03,36.76,36.94,36.6795,36.85,41654,32.9694852995232,33.1309245637755,32.8972860730104,33.0502049316493,46442.9767734998,0.0,1.0
2024-10-04,36.96,37.0,36.73,37.0,10263,33.1488622598035,33.1847376518596,32.9425787554811,33.1847376518596,11442.9411491436,0.0,1.0
2024-10-07,36.68,36.9299,36.63,36.84,4243,32.8977345154111,33.1218660272813,32.852890275341,33.0412360836353,4730.81937989052,0.0,1.0
2024-10-08,37.0896,37.09,36.81,36.81,11197,33.2650985300652,33.2654572839857,33.0143295395933,33.0143295395933,12484.3234967321,0.0,1.0
2024-10-09,37.34,37.36,36.87,36.87,22208,33.4896784843361,33.5076161803642,33.0681426276774,33.0681426276774,24761.2625002613,0.0,1.0
2024-10-10,37.1,37.25,37.07,37.17,2770,33.2744261319997,33.40895885221,33.2475195879577,33.3372080680978,3088.46799017129,0.0,1.0
2024-10-11,37.6,37.63,37.25,37.25,5995,33.7228685327005,33.7497750767426,33.40895885221,33.40895885221,6684.24750941403,0.0,1.0
2024-10-14,37.87,37.87,37.81,37.81,698,33.965027429079,33.965027429079,33.9112143409949,33.9112143409949,778.24933470742,0.0,1.0
2024-10-15,37.7061,37.82,37.69,37.785,2007,33.8180280101292,33.9201831890089,33.8035881648267,33.8887922209598,2237.74557988223,0.0,1.0
2024-10-16,37.7893,37.79,37.59,37.59,13573,33.8926488256059,33.8932766449668,33.7138996846865,33.7138996846865,15133.4931518393,0.0,1.0
2024-10-17,37.91,38.02,37.86,37.87,4217,34.000902821135,34.0995601492892,33.956058581065,33.965027429079,4701.83014965787,0.0,1.0
2024-10-18,37.82,37.8839,37.811,37.8839,8897,33.9201831890089,33.9774941278185,33.9121112257963,33.9774941278185,9919.8915915357,0.0,1.0
2024-10-21,37.62,37.85,37.57,37.85,2411,33.7408062287286,33.9470897330509,33.6959619886585,33.9470897330509,2688.19361888193,0.0,1.0
2024-10-22,37.53,37.55,37.3,37.55,9762,33.6600865966024,33.6780242926305,33.4538030922801,33.6780242926305,10884.3409819683,0.0,1.0
2024-10-23,37.21,37.4697,37.14,37.4697,18261,33.3730834601539,33.6060044430779,33.3103015240558,33.6060044430779,20360.4743568656,0.0,1.0
2024-10-24,37.181,37.22,36.67,36.95,42397,33.3470738009133,33.3820523081679,32.888765667397,33.1398934117895,47271.3997759176,0.0,1.0
2024-10-25,36.91,37.3168,36.9,37.3168,43178,33.1040180197334,33.4688707569436,33.0950491717194,33.4688707569436,48142.1916532909,0.0,1.0
2024-10-28,37.01,37.09,37.0,37.0,3016,33.1937064998736,33.2654572839857,33.1847376518596,33.1847376518596,3362.75070698794,0.0,1.0
2024-10-29,37.12,37.2,36.73,36.73,29107,33.2923638280278,33.3641146121399,32.9425787554811,32.9425787554811,32453.4432454568,0.0,1.0
2024-10-30,36.95,37.24,36.95,37.2,4349,33.1398934117895,33.399990004196,33.1398934117895,33.3641146121399,4849.00624160827,0.0,1.0
2024-10-31,36.42,36.83,36.42,36.83,5922,32.6645444670466,33.0322672356213,32.6645444670466,33.0322672356213,6602.85467068388,0.0,1.0
2024-11-01,36.5929,36.73,36.5929,36.69,1012,32.819615849209,32.9425787554811,32.819615849209,32.9067033634251,1128.3500382864,0.0,1.0
2024-11-04,36.71,36.76,36.63,36.69,9920,32.9246410594531,32.9694852995232,32.852890275341,32.9067033634251,11060.5063041513,0.0,1.0
2024-11-05,37.06,37.09,36.84,36.84,26409,33.2385507399437,33.2654572839857,33.0412360836353,33.0412360836353,29445.2531236221,0.0,1.0
2024-11-06,37.8,37.88,37.48,37.88,16230,33.9022454929809,33.973996277093,33.6152423565323,33.973996277093,18095.9694875378,0.0,1.0
2024-11-07,37.95,38.06,37.83,37.96,11005,34.0367782131911,34.1354355413453,33.9291520370229,34.0457470612051,12270.2491811679,0.0,1.0
2024-11-08,38.17,38.37,37.75,37.75,2149,34.2340928694995,34.4134698297798,33.8574012529108,33.8574012529108,2396.07137576826,0.0,1.0
2024-11-11,38.45,38.4679,38.17,38.17,21976,34.4852206138919,34.501274851837,34.2340928694995,34.2340928694995,24502.5893689546,0.0,1.0
2024-11-12,38.4707,38.4707,38.3651,38.3651,951,34.5037861292809,34.5037861292809,34.4090750942529,34.4090750942529,1060.33684427902,0.0,1.0
2024-11-13,38.7155,38.94,38.54,38.56,8459,34.723343528664,34.9246941665787,34.5659402460181,34.5838779420461,9431.53455915484,0.0,1.0
2024-11-14,38.28,38.77,38.24,38.73,18910,34.3327501976536,34.7722237503404,34.2968748055976,34.7363483582844,21084.0901422884,0.0,1.0
2024-11-15,37.678,37.97,37.61,37.9,75659,33.7928255472099,34.0547159092191,33.7318373807146,33.991933973121,84357.5450066313,0.0,1.0
2024-11-18,37.8344,37.94,37.6799,37.94,11163,33.9330983301491,34.0278093651771,33.7945296283325,34.0278093651771,12446.4145033509,0.0,1.0
2024-11-19,38.03,38.03,37.66,37.99,3210,34.1085289973032,34.1085289973032,33.7766816207846,34.0726536052472,3579.05496333929,0.0,1.0
2024-11-20,38.18,38.2,37.79,38.15,11634,34.2430617175135,34.2609994135415,33.8932766449668,34.2161551734714,12971.5655587194,0.0,1.0
2024-11-21,38.51,38.51,38.1494,38.2526,11118,34.539033701976,34.539033701976,34.2156170425906,34.3081755540952,12396.2408356405,0.0,1.0
2024-11-22,38.65,38.67,38.49,38.53,10705,34.6645975741722,34.6825352702003,34.521096005948,34.556971398004,11935.7580630988,0.0,1.0
2024-11-25,38.8,38.91,38.66,38.9,7996,34.7991302943825,34.8977876225366,34.6735664221862,34.8888187745226,8915.30326693485,0.0,1.0
2024-11-26,39.0,39.07,38.98,39.01,2645,34.9785072546628,35.0412891907609,34.9605695586348,34.9874761026768,2949.09669097583,0.0,1.0
2024-11-27,38.8832,39.0618,38.8832,39.0,1811,34.8737511098591,35.0339347353894,34.8737511098591,34.9785072546628,2019.21138274375,0.0,1.0
2024-11-29,38.973,39.09,38.895,39.09,2270,34.954291365025,35.0592268867889,34.8843343505156,35.0592268867889,2530.98279338946,0.0,1.0
2024-12-02,39.06,39.06,38.89,38.89,14436,35.0323203427469,35.0323203427469,34.8798499265086,34.8798499265086,16095.7126014847,0.0,1.0
2024-12-03,39.0218,39.22,38.98,39.22,474,34.9980593433333,35.1758219109711,34.9605695586348,35.1758219109711,528.495966549166,0.0,1.0
2024-12-04,39.1601,39.17,39.03,39.1,1949,35.1220985113672,35.1309776709011,35.0054137987048,35.068195734803,2173.07729705553,0.0,1.0
2024-12-05,38.77,38.88,38.76,38.88,3900,34.7722237503404,34.8708810784946,34.7632549023264,34.8708810784946,4348.3845348982,0.0,1.0
2024-12-06,38.81,38.9186,38.794,38.9186,3574,34.8080991423965,34.9055008318287,34.7937489855741,34.9055008318287,3984.90418659645,0.0,1.0
2024-12-09,38.27,38.64,38.25,38.6,3652,34.3237813496396,34.6556287261582,34.3058436536116,34.6197533341021,4071.87187729441,0.0,1.0
2024-12-10,38.1136,38.205,38.09,38.09,1715,34.1835085667004,34.2654838375485,34.1623420853873,34.1623420853873,1912.17422496164,0.0,1.0
2024-12-11,38.37,38.5046,38.37,38.4599,4919,34.4134698297798,34.5341905240484,34.4134698297798,34.4940997734258,5484.53936593954,0.0,1.0
2024-12-12,38.2,38.3896,38.18,38.3896,3818,34.2609994135415,34.4310487718872,34.2430617175135,34.4310487718872,4256.95696262598,0.0,1.0
2024-12-13,38.03,38.2663,38.02,38.23,5051,34.1085289973032,34.3204628758744,34.0995601492892,34.2879059575835,5631.71545788995,0.0,1.0
2024-12-16,38.1293,38.31,37.9,37.9,6155,34.1975896580824,34.3596567416957,33.991933973121,33.991933973121,6862.64277238421,0.0,1.0
2024-12-17,37.9,37.99,37.84,37.84,12923,33.991933973121,34.0726536052472,33.9381208850369,33.9381208850369,14408.7623960229,0.0,1.0
2024-12-18,36.7678,37.75,36.7617,37.73,2287,32.9764810009741,33.8574012529108,32.9710100036856,33.8394635568827,2549.93729008005,0.0,1.0
2024-12-19,36.7518,37.2656,36.7518,37.0,5092,32.9621308441517,33.4229502551118,32.9621308441517,33.1847376518596,5677.42924402605,0.0,1.0
2024-12-20,36.95,37.12,36.63,36.63,3834,33.1398934117895,33.2923638280278,32.852890275341,32.852890275341,4274.79648892299,0.0,1.0
2024-12-23,33.22,33.2211,33.0,33.01,10199,33.1352968771823,33.1363940724431,32.9158578250155,32.9258323273868,10225.0715077586,3.724875,1.0
2024-12-24,33.67,33.71,33.42,33.44,18662,33.5841494838871,33.6240474933719,33.3347869246066,33.3547359293491,18709.7053120689,0.0,1.0
2024-12-26,33.5803,33.63,33.54,33.55,88485,33.4946781976172,33.5442514744022,33.4544809530612,33.4644554554325,88711.192505542,0.0,1.0
2024-12-27,33.32,33.409,33.1731,33.27,5150,33.2350419008945,33.3238149719983,33.0885164610613,33.1851693890384,5163.16484605911,0.0,1.0
2024-12-30,32.96,33.13,32.7752,32.81,7819,32.8759598155307,33.0455263558414,32.6916310117106,32.7263422799624,7838.98755948275,0.0,1.0
2024-12-31,32.86,33.0835,32.86,33.0835,6906,32.7762147918185,32.9991449198152,32.7762147918185,32.9991449198152,6923.65367512315,0.0,1.0
2025-01-02,32.66,33.17,32.64,33.17,8832,32.5767247443942,33.0854243653262,32.5567757396517,33.0854243653262,8854.57707192117,0.0,1.0
2025-01-03,32.9,32.9,32.7412,32.75,5933,32.8161128013034,32.8161128013034,32.6577177036484,32.6664952657351,5948.16641391625,0.0,1.0
2025-01-06,32.65,33.1,32.64,32.94,6148,32.5667502420229,33.0156028487277,32.5567757396517,32.8560108107882,6163.71601428572,0.0,1.0
2025-01-07,32.32,32.8197,32.31,32.8197,92871,32.2375916637728,32.7360175472625,32.2276171614016,32.7360175472625,93108.4043530788,0.0,1.0
2025-01-08,32.7898,32.7898,32.32,32.45,2228,32.7061937851726,32.7061937851726,32.2375916637728,32.3672601945986,2233.69539359606,0.0,1.0
2025-01-10,32.2627,32.5,32.26,32.45,16217,32.1804377651857,32.4171327064547,32.1777446495455,32.3672601945986,16258.4552055419,0.0,1.0
2025-01-13,32.342,32.35,32.17,32.17,23696,32.2595355689895,32.2675151708864,32.0879741282045,32.0879741282045,23756.5736295566,0.0,1.0
2025-01-14,32.61,32.67,32.44,32.44,16752,32.5268522325381,32.5866992467654,32.3572856922274,32.3572856922274,16794.8228157635,0.0,1.0
2025-01-15,32.98,33.14,32.92,33.14,6413,32.8959088202731,33.0555008582126,32.8360618060458,33.0555008582126,6429.39342869458,0.0,1.0
2025-01-16,33.2846,33.365,33.26,33.26,2254,33.1997321625004,33.2799271615649,33.1751948866672,33.1751948866672,2259.76185689655,0.0,1.0
2025-01-17,33.3605,33.43,33.32,33.4,2314,33.2754386354979,33.3447614269779,33.2350419008945,33.3148379198642,2319.91523374384,0.0,1.0
2025-01-21,33.7891,33.79,33.61,33.78,23158,33.7029458071283,33.7038435123417,33.5243024696598,33.6938690099704,23217.1983504926,0.0,1.0
2025-01-22,33.9334,34.0,33.71,33.71,6606,33.8468778763449,33.9133080621372,33.6240474933719,33.6240474933719,6622.8867908867,0.0,1.0
2025-01-23,33.9964,34.03,33.85,33.95,7153,33.9097172412836,33.9432315692509,33.763690526569,33.8634355502811,7171.28507647783,0.0,1.0
2025-01-24,33.9945,34.172,33.9945,34.06,1655,33.9078220858331,34.0848695029221,33.9078220858331,33.9731550763645,1659.23064470443,0.0,1.0
2025-01-27,34.0208,34.0208,33.79,33.9,248023,33.9340550270693,33.9340550270693,33.7038435123417,33.813563038425,248657.016429927,0.0,1.0
2025-01-28,34.3125,34.3585,33.75,33.75,2943,34.2250112612377,34.2708939721453,33.6639455028568,33.6639455028568,2950.52313435961,0.0,1.0
2025-01-29,34.1637,34.2999,34.02,34.29,7076,34.076590665954,34.21244338825,33.9332570668797,34.2025686309025,7094.08824285715,0.0,1.0
2025-01-30,34.4711,34.5883,34.4,34.5883,4918,34.3832068688452,34.5001080366359,34.3122881569859,34.5001080366359,4930.57178891626,0.0,1.0
2025-01-31,34.4076,34.72,34.26,34.43,5913,34.319868778788,34.6314722328648,34.1726451237889,34.3422116640995,5928.1152883005,0.0,1.0
2025-02-03,34.4421,34.53,33.32,34.27,15147,34.3542808119687,34.4419566878117,33.2350419008945,34.1826196261601,15185.7199850985,0.0,1.0
2025-02-04,34.2921,34.4017,34.27,34.34,2778,34.2046632764005,34.313983822389,34.1826196261601,34.2524411427586,2785.10134802955,0.0,1.0
2025-02-05,34.685,34.74,34.61,34.61,7151,34.5965614745656,34.6514212376073,34.5217527067814,34.5217527067814,7169.27996391625,0.0,1.0
2025-02-06,34.8478,34.8478,34.68,34.817,2609,34.758946373169,34.758946373169,34.59157422338,34.7282249058656,2615.66933657635,0.0,1.0
2025-02-07,34.7,34.7415,34.66,34.7415,12382,34.6115232281224,34.6529174129629,34.5716252186375,34.6529174129629,12413.6518687192,0.0,1.0
2025-02-10,34.8813,34.91,34.7,34.7,7184,34.7923609561126,34.8209877779179,34.6115232281224,34.6115232281224,7202.36432118226,0.0,1.0
2025-02-11,34.8496,34.87,34.6801,34.7322,27174,34.7607417835958,34.7810897684331,34.5916739684037,34.6436411257577,27243.4643741379,0.0,1.0
2025-02-12,34.6897,34.83,34.55,34.83,12526,34.60124949068,34.7411917589482,34.4619056925541,34.7411917589482,12558.0199731527,0.0,1.0
2025-02-13,34.6057,34.6057,34.42,34.6,15279,34.5174636707618,34.5174636707618,34.3322371617283,34.5117782044102,15318.0574141626,0.0,1.0
2025-02-14,34.4199,34.5201,34.39,34.5201,773,34.3321374167046,34.4320819304642,34.3023136546147,34.4320819304642,774.976005049261,0.0,1.0
2025-02-18,34.48,34.48,34.25,34.25,18434,34.3920841759556,34.3920841759556,34.1626706214176,34.1626706214176,18481.1224800493,0.0,1.0
2025-02-19,34.4297,34.4305,34.28,34.41,11414,34.3419124290284,34.3427103892181,34.1925941285313,34.3222626593571,11443.1773889163,0.0,1.0
2025-02-20,34.255,34.27,34.21,34.24,1725,34.1676578726033,34.1826196261601,34.1227726119328,34.1526961190464,1729.4095843596,0.0,1.0
2025-02-21,33.75,34.2399,33.7,34.2399,39466,33.6639455028568,34.1525963740227,33.6140729910007,34.1525963740227,39566.8861775862,0.0,1.0
2025-02-24,33.9412,34.04,33.73,33.75,4081,33.8546579881945,33.9532060716221,33.6439964981144,33.6639455028568,4091.43218189655,0.0,1.0
2025-02-25,34.1398,34.22,33.76,33.9,53223,34.0527516052868,34.132747114304,33.673920005228,33.813563038425,53359.0529323892,0.0,1.0
2025-02-26,33.9757,34.29,33.92,33.92,7242,33.8890700213752,34.2025686309025,33.8335120431675,33.8335120431675,7260.51258546797,0.0,1.0
2025-02-27,34.06,34.44,34.06,34.2,10481,33.9731550763645,34.3521861664708,33.9731550763645,34.1127981095616,10507.7923789409,0.0,1.0
2025-02-28,34.5895,34.59,34.12,34.12,3295,34.5013049769205,34.501803702039,34.0330020905918,34.0330020905918,3303.42294519704,0.0,1.0
2025-03-03,34.3309,34.76,34.24,34.711,8964,34.2433643456008,34.6713702423497,34.1526961190464,34.6224951807307,8986.91450098522,0.0,1.0
2025-03-04,33.8736,34.35,33.69,34.07,4220,33.787230352165,34.2624156451298,33.6040984886295,33.9831295787357,4230.78750492611,0.0,1.0
2025-03-05,34.32,34.355,33.82,34.01,3396,34.2324921380162,34.2674028963154,33.7337670194553,33.9232825645084,3404.68112955665,0.0,1.0
2025-03-06,33.6928,34.27,33.57,34.27,9891,33.6068913492934,34.1826196261601,33.4844044601749,34.1826196261601,9916.28417327587,0.0,1.0
2025-03-07,33.6549,33.6549,32.994,33.43,6972,33.5690879853065,33.5690879853065,32.9098731235928,33.3447614269779,6989.82238965518,0.0,1.0
2025-03-10,32.881,33.31,32.81,33.31,11010,32.7971612467981,33.2250673985233,32.7263422799624,33.2250673985233,11038.1446514778,0.0,1.0
2025-03-11,32.58,32.8759,32.381,32.75,118770,32.4969287254244,32.7920742505887,32.2984361282372,32.6664952657351,119073.609469212,0.0,1.0
2025-03-12,32.5989,32.98,32.38,32.57,12555,32.515780534906,32.8959088202731,32.2974386780001,32.4869542230532,12587.0941052956,0.0,1.0
2025-03-13,32.1279,32.51,32.1279,32.51,8139,32.0459814732217,32.4271072088259,32.0459814732217,32.4271072088259,8159.80556933498,0.0,1.0
2025-03-14,32.7552,32.7552,32.43,32.43,9425,32.6716820069681,32.6716820069681,32.3473111898562,32.3473111898562,9449.09294642859,0.0,1.0
2025-03-17,33.1476,33.16,32.64,32.64,7885,33.0630814800147,33.075449862955,32.5567757396517,32.5567757396517,7905.15627401478,0.0,1.0
2025-03-18,32.7782,33.15,32.58,33.15,60344,32.6946233624219,33.0654753605838,32.4969287254244,33.0654753605838,60498.2562078819,0.0,1.0
2025-03-19,33.2075,33.2075,32.7,32.7,51024,33.1228287492183,33.1228287492183,32.616622753879,32.616622753879,51154.4316709359,0.0,1.0
2025-03-20,33.0996,33.19,32.89,32.89,1907,33.0152038686329,33.1053733700687,32.8061382989321,32.8061382989321,1911.87482746305,0.0,1.0
2025-03-21,32.9427,32.96,32.665,32.96,2359,32.8587039264285,32.8759598155307,32.5817119955798,32.8759598155307,2365.03026637931,0.0,1.0
2025-03-24,33.5379,33.5379,33.2405,33.2405,6842,33.4523863075633,33.4523863075633,33.1557446070433,33.1557446070433,6859.49007315271,0.0,1.0
2025-03-25,33.7068,33.7068,33.59,33.6,2737,33.6208556526131,33.6208556526131,33.5043534649173,33.5143279672885,2743.99654051724,0.0,1.0
2025-03-26,33.5127,33.77,33.416,33.77,2550,33.4272505615878,33.6838945075992,33.3307971236582,33.6838945075992,2556.51851600985,0.0,1.0
2025-03-27,33.502,33.65,33.355,33.46,1556,33.4165778440506,33.5642004791446,33.2699526591937,33.3746849340915,1559.9775729064,0.0,1.0
2025-03-28,32.9812,33.35,32.9343,33.35,1718,32.8971057605577,33.2649654080081,32.8503253444366,33.2649654080081,1722.39169039409,0.0,1.0
2025-03-31,33.1363,33.1363,32.491,32.55,8112,33.0518102923352,33.0518102923352,32.4081556543206,32.4670052183108,8132.7365497537,0.0,1.0
2025-04-01,33.3768,33.3768,33.02,33.02,2450,33.291697074363,33.291697074363,32.935806829758,32.935806829758,2456.26288793103,0.0,1.0
2025-04-02,33.6955,33.6955,33.26,33.26,1418,33.6095844649337,33.6095844649337,33.1751948866672,33.1751948866672,1421.62480615763,0.0,1.0
2025-04-03,32.6023,33.6,32.6023,33.6,8051,32.5191718657122,33.5143279672885,32.5191718657122,33.5143279672885,8071.58061662563,0.0,1.0
2025-04-04,30.5185,32.56,30.5185,32.56,34612,30.4406850615981,32.476979720682,30.4406850615981,32.476979720682,34700.4779906404,0.0,1.0
2025-04-07,30.27,30.99,29.35,29.35,21008,30.1928186776733,30.910982848401,29.2751644595214,29.2751644595214,21061.7023467981,0.0,1.0
2025-04-08,29.9215,31.46,29.9,30.37,106043,29.8452072700364,31.3797844598481,29.8237620899383,30.2925637013855,106314.075683621,0.0,1.0
2025-04-09,32.3598,32.3598,29.6,29.6,34649,32.2772901832102,32.2772901832102,29.5245270188018,29.5245270188018,34737.5725730296,0.0,1.0
2025-04-10,31.49,32.08,30.91,32.08,6401,31.4097079669618,31.9982036068636,30.8311868294312,31.9982036068636,6417.36275332512,0.0,1.0
2025-04-11,32.2233,32.269,31.5,31.58,13389,32.1411382258431,32.1867217016796,31.419682469333,31.4994784883027,13423.2260434729,0.0,1.0
2025-04-14,32.5585,32.6,32.18,32.22,5837,32.4754835453263,32.5168777301669,32.0979486305758,32.1378466400606,5851.92101096059,0.0,1.0
2025-04-15,32.6332,32.81,32.4,32.4,6273,32.5499930780393,32.7263422799624,32.3173876827425,32.3173876827425,6289.03554938424,0.0,1.0
2025-04-16,32.36,32.7999,32.36,32.49,2525,32.2774896732577,32.7162680325675,32.2774896732577,32.4071582040835,2531.45460899014,0.0,1.0
2025-04-17,32.3618,32.5927,32.335,32.41,2536,32.2792850836845,32.5095963434359,32.2525534173296,32.3273621851137,2542.48272807882,0.0,1.0
2025-04-21,31.6947,32.05,31.44,32.05,3124,31.6138860305006,31.9682800997499,31.3598354551057,31.9682800997499,3131.98582118227,0.0,1.0
2025-04-22,32.3992,32.3992,31.72,31.72,17429,32.3165897225528,32.3165897225528,31.6391215214998,31.6391215214998,17473.5534178572,0.0,1.0
2025-04-23,32.8106,33.28,32.691,32.92,6089,32.7269407501047,33.1951438914096,32.6076457017449,32.8360618060458,6104.56519371921,0.0,1.0
2025-04-24,32.6426,32.92,32.47,32.92,946,32.5593691102682,32.8360618060458,32.387209199341,32.8360618060458,948.418241625617,0.0,1.0
2025-04-25,32.708,32.71,32.5,32.55,39637,32.624602355776,32.6265972562502,32.4171327064547,32.4670052183108,39738.323301601,0.0,1.0
2025-04-28,32.8228,32.96,32.6,32.92,14603,32.7391096429976,32.8759598155307,32.5168777301669,32.8360618060458,14640.3293683497,0.0,1.0
2025-04-29,33.2614,33.2614,32.51,32.51,3280,33.1765913169991,33.1765913169991,32.4271072088259,32.4271072088259,3288.38460098523,0.0,1.0
2025-04-30,33.4034,33.4034,32.8733,32.8733,19024,33.3182292506704,33.3182292506704,32.7894808799722,32.7894808799722,19072.6306857143,0.0,1.0
2025-05-01,33.57,33.75,33.42,33.42,17874,33.4844044601749,33.6639455028568,33.3347869246066,33.3347869246066,17919.6909628079,0.0,1.0
2025-05-02,34.0436,34.12,33.97,34.0,6045,33.9567968924757,34.0330020905918,33.8833845550236,33.9133080621372,6060.45271736454,0.0,1.0
2025-05-05,34.1412,34.31,34.1412,34.145,886,34.0541480356188,34.2225176356449,34.0541480356188,34.0579383465199,888.264864778325,0.0,1.0
2025-05-06,33.79,34.27,33.79,34.27,20894,33.7038435123417,34.1826196261601,33.7038435123417,34.1826196261601,20947.4109307882,0.0,1.0
2025-05-07,34.0069,34.16,33.94,34.08,9351,33.9201904687734,34.0729001000767,33.8534610479099,33.9931040811069,9374.90378165024,0.0,1.0
2025-05-08,34.13,34.52,34.05,34.145,71330,34.042976592963,34.4319821854405,33.9631805739933,34.0579383465199,71512.3395086208,0.0,1.0
2025-05-09,34.09,34.12,33.94,34.12,7108,34.0030785834782,34.0330020905918,33.8534610479099,34.0330020905918,7126.17004384236,0.0,1.0
2025-05-12,34.5065,35.0,34.29,35.0,5877,34.4185166072394,34.9107582992589,34.2025686309025,34.9107582992589,5892.02326219211,0.0,1.0
2025-05-13,34.4624,35.37,34.4201,34.73,22225,34.3745290517823,35.2798148869939,34.332336906752,34.641446735236,22281.8133405172,0.0,1.0
2025-05-14,34.3718,34.39,34.2476,34.39,3634,34.2841600602991,34.3023136546147,34.1602767408485,34.3023136546147,3643.28952438423,0.0,1.0
2025-05-15,34.3143,34.48,34.2401,34.48,8690,34.2268066716646,34.3920841759556,34.1527958640701,34.3920841759556,8712.21408004925,0.0,1.0
2025-05-16,34.58,34.64,34.36,34.42,15387,34.4918291996678,34.5516762138951,34.272390147501,34.3322371617283,15426.3334924877,0.0,1.0
2025-05-19,34.8188,34.89,34.5,34.5,18680,34.7300203162925,34.8010387731755,34.4120331806981,34.4120331806981,18727.7513251231,0.0,1.0
2025-05-20,34.61,34.8,34.5049,34.8,15572,34.5217527067814,34.7112682518346,34.41692068686,34.7112682518346,15611.8064044335,0.0,1.0
2025-05-21,33.7688,34.61,33.7688,34.61,5026,33.6826975673147,34.5217527067814,33.6826975673147,34.5217527067814,5038.84786724138,0.0,1.0
2025-05-22,33.74,33.815322,33.74,33.815322,990,33.6539710004856,33.7291009472461,33.6539710004856,33.7291009472461,992.530717980295,0.0,1.0
2025-05-23,33.6484,33.8506,33.57,33.57,10172,33.5626045587652,33.7642889967112,33.4844044601749,33.4844044601749,10198.0024881774,0.0,1.0
2025-05-27,33.8739,34.02,33.86,34.01,5514,33.7875295872362,33.9332570668797,33.7736650289402,33.9232825645084,5528.09533226601,0.0,1.0
2025-05-28,33.9713,34.165,33.9713,34.1137,8411,33.8846812403318,34.0778873512623,33.8846812403318,34.026718154098,8432.50087770937,0.0,1.0
2025-05-29,34.0812,34.16,34.01,34.1,19361,33.9943010213915,34.0729001000767,33.9232825645084,34.0130530858494,19410.4921523399,0.0,1.0
2025-05-30,34.4097,34.4097,34.01,34.29,16958,34.321963424286,34.321963424286,33.9232825645084,34.2025686309025,17001.3494096059,0.0,1.0
2025-06-02,34.3142,34.3142,34.06,34.2,61836,34.2267069266409,34.2267069266409,33.9731550763645,34.1127981095616,61994.0701788176,0.0,1.0
2025-06-03,34.3578,34.43,34.1692,34.43,6051,34.2701957569794,34.3422116640995,34.0820766422582,34.3422116640995,6066.46805504925,0.0,1.0
2025-06-04,34.4278,34.56,34.4278,34.465,5714,34.3400172735779,34.4718801949254,34.3400172735779,34.3771224223988,5728.60658842364,0.0,1.0
2025-06-05,34.3405,34.49,34.2996,34.38,12245,34.2529398678772,34.4020586783268,34.2121441531789,34.2923391522435,12276.3016582512,0.0,1.0
2025-06-06,34.5471,34.61,34.27,34.27,6012,34.4590130868665,34.5217527067814,34.1826196261601,34.1826196261601,6027.36836009852,0.0,1.0
2025-06-09,34.4101,34.53,34.3622,34.37,9066,34.3223624043808,34.4419566878117,34.2745845380227,34.2823646498722,9089.17524162562,0.0,1.0
2025-06-10,34.4566,34.6,34.33,34.52,16171,34.368743840407,34.5117782044102,34.2424666403874,34.4319821854405,16212.3376166256,0.0,1.0
2025-06-11,34.5,34.58,34.16,34.16,6978,34.4120331806981,34.4918291996678,34.0729001000767,34.0729001000767,6995.83772733989,0.0,1.0
2025-06-12,34.4859,34.55,34.4859,34.52,713,34.3979691323546,34.4619056925541,34.3979691323546,34.4319821854405,714.822628201971,0.0,1.0
2025-06-13,33.9053,34.3,33.9053,34.17,10069,33.8188495246818,34.2125431332737,33.8188495246818,34.0828746024479,10094.7391912562,0.0,1.0
2025-06-16,33.9762,34.77,33.9762,34.5,8869,33.8895687464937,34.6813447447209,33.8895687464937,34.4120331806981,8891.67165431035,0.0,1.0
2025-06-17,33.86,34.02,33.58,33.68,23924,33.7736650289402,33.9332570668797,33.4943789625461,33.5941239862583,23985.1564615763,0.0,1.0
2025-06-18,33.6838,33.9,33.6838,33.9,23216,33.5979142971593,33.813563038425,33.5979142971593,33.813563038425,23275.3466147784,0.0,1.0
2025-06-20,33.665,33.992171,33.665,33.7,9544,33.5791622327015,33.9054990242308,33.5791622327015,33.6140729910007,9568.39714384235,0.0,1.0
2025-06-23,34.3074,34.3074,33.2,33.2,37303,34.2199242650284,34.2199242650284,33.1153478724399,33.1153478724399,37398.3569422414,0.0,1.0
2025-06-24,34.6638,34.6899,34.32,34.32,8843,34.5754155295386,34.6014489807275,34.2324921380162,34.2324921380162,8865.60519100985,0.0,1.0
2025-06-25,34.37,34.6268,34.34,34.6268,23083,34.2823646498722,34.5385098707651,34.2524411427586,34.5385098707651,23142.0066294335,0.0,1.0
2025-06-26,34.5108,34.53,34.301,34.32,7283,34.422805643259,34.4419566878117,34.2135405835108,34.2324921380162,7301.61739298029,0.0,1.0
2025-06-27,34.69,34.9136,34.5927,34.7489,3910,34.6015487257512,34.8245785987716,34.5044968176792,34.6602985447176,3919.99505788177,0.0,1.0
2025-06-30,35.03,35.03,34.86,34.91,8255,34.9406818063726,34.9406818063726,34.7711152660619,34.8209877779179,8276.10209790639,0.0,1.0
2025-07-01,35.08,35.1,34.71,34.902,15545,34.9905543182286,35.0105033229711,34.6214977304936,34.813008176021,15584.7373848522,0.0,1.0
2025-07-02,34.81,34.8299,34.61,34.74,11292,34.7212427542058,34.7410920139245,34.5217527067814,34.6514212376073,11320.8655226601,0.0,1.0
2025-07-03,35.238,35.26,34.9,35.0,1143,35.1481514556939,35.1700953609105,34.8110132755467,34.9107582992589,1145.92182894089,0.0,1.0
2025-07-07,35.07,35.2388,34.941,35.14,16403,34.9805798158574,35.1489494158836,34.8519087352687,35.0504013324559,16444.9306737685,0.0,1.0
2025-07-08,34.7,35.21,34.5315,35.21,5418,34.6115232281224,35.1202228490545,34.4434528631674,35.1202228490545,5431.84992931035,0.0,1.0
2025-07-09,34.658,34.73,34.59,34.73,3950,34.5696303181633,34.641446735236,34.501803702039,34.641446735236,3960.0973091133,0.0,1.0
2025-07-10,34.655,34.7549,34.47,34.64,7446,34.5666379674519,34.6662832461404,34.3821096735844,34.5516762138951,7465.03406674877,0.0,1.0
2025-07-11,34.39,34.98,34.27,34.4724,15618,34.3023136546147,34.8908092945165,34.1826196261601,34.3845035541535,15657.9239933497,0.0,1.0
2025-07-14,34.66,34.66,34.43,34.44,3574,34.5716252186375,34.5716252186375,34.3422116640995,34.3521861664708,3583.13614753695,0.0,1.0
2025-07-15,34.35,34.67,34.33,34.67,10687,34.2624156451298,34.5815997210088,34.2424666403874,34.5815997210088,10714.3189727833,0.0,1.0
2025-07-16,34.4857,34.4885,34.21,34.2505,4662,34.3977696423072,34.4005625029712,34.1227726119328,34.1631693465362,4673.91738103448,0.0,1.0
2025-07-17,34.645,34.645,34.4597,34.6099,12162,34.5566634650807,34.5566634650807,34.3718359361421,34.5216529617577,12193.0894869458,0.0,1.0
2025-07-18,34.535,34.67,34.53,34.6224,8884,34.4469439389973,34.5815997210088,34.4419566878117,34.5341210897218,8906.70999852217,0.0,1.0
2025-07-21,34.505,34.675,34.505,34.64,6314,34.4170204318837,34.5865869721944,34.4170204318837,34.5516762138951,6330.14035689655,0.0,1.0
2025-07-22,34.4031,34.44,34.27,34.44,10386,34.315380252721,34.3521861664708,34.1826196261601,34.3521861664708,10412.549532266,0.0,1.0
2025-07-23,34.16,34.26,33.84,34.26,12402,34.0729001000767,34.1726451237889,33.7537160241978,34.1726451237889,12433.702994335,0.0,1.0
2025-07-24,34.302,34.39,34.22,34.22,5177,34.214538033748,34.3023136546147,34.132747114304,34.132747114304,5190.23386564039,0.0,1.0
2025-07-25,34.45,34.51,34.3,34.3,12872,34.362160668842,34.4220076830693,34.2125431332737,34.2125431332737,12904.9044463054,0.0,1.0
2025-07-28,34.225,34.43,34.18,34.4,10860,34.1377343654896,34.3422116640995,34.0928491048191,34.3122881569859,10887.7612093596,0.0,1.0
2025-07-29,34.2963,34.525,34.2,34.2,5201,34.2088525673964,34.4369694366261,34.1127981095616,34.1127981095616,5214.29521637931,0.0,1.0
2025-07-30,34.4282,34.59,34.28,34.46,22973,34.3404162536727,34.501803702039,34.1925941285313,34.3721351712132,23031.7254385468,0.0,1.0
2025-07-31,34.0916,35.09,34.05,34.51,55968,34.0046745038576,35.0005288205999,33.9631805739933,34.4220076830693,56111.0699231527,0.0,1.0
2025-08-01,33.6712,33.765,33.54,33.68,4045,33.5853464241716,33.6789072564136,33.4544809530612,33.5941239862583,4055.34015578818,0.0,1.0
2025-08-04,34.1069,34.1069,33.9511,34.04,13029,34.0199354924855,34.0199354924855,33.864532745542,33.9532060716221,13062.3057823892,0.0,1.0
2025-08-05,33.0888,33.73,33.04,33.6,6920,33.0044314060719,33.6439964981144,32.9557558345004,33.5143279672885,6937.6894630542,0.0,1.0
2025-08-06,33.1234,33.16,32.83,33.07,5971,33.0389431842763,33.075449862955,32.7462912847048,32.9856793416141,5986.26355258622,0.0,1.0
2025-08-07,32.9428,33.27,32.8,33.27,13056,32.8588036714522,33.1851693890384,32.7163677775912,33.1851693890384,13089.3748019704,0.0,1.0
2025-08-08,32.645,32.9255,32.55,32.82,36479,32.5617629908373,32.84154778235,32.4670052183108,32.7363167823336,36572.250566872,0.0,1.0
2025-08-11,32.7448,32.894,32.66,32.66,72744,32.6613085245021,32.8101280998806,32.5767247443942,32.5767247443942,72929.9540896551,0.0,1.0
2025-08-12,32.91,33.0,32.7901,32.891,121885,32.8260873036746,32.9158578250155,32.7064930202437,32.8071357491693,122196.572283867,0.0,1.0
2025-08-13,32.6775,33.0399,32.59,32.91,30125,32.5941801235438,32.9556560894767,32.5069032277956,32.8260873036746,30202.0079587438,0.0,1.0
2025-08-14,32.4,32.77,32.3749,32.47,18936,32.3173876827425,32.6864442704776,32.2923516817908,32.387209199341,18984.4057330049,0.0,1.0
2025-08-15,32.3025,32.53,32.25,32.37,62440,32.2201362846232,32.4470562135683,32.1677701471743,32.2874641756289,62599.6141724137,0.0,1.0
2025-08-18,32.3734,32.4099,32.3276,32.396,12239,32.2908555064351,32.32726244009,32.2451722855749,32.313397881794,12270.2863205665,0.0,1.0
2025-08-19,32.3219,32.5,32.3,32.42,17448,32.2394868192233,32.4171327064547,32.2176426590304,32.337336687485,17492.6019871921,0.0,1.0
2025-08-20,32.3808,32.47,32.3,32.44,8030,32.2982366381898,32.387209199341,32.2176426590304,32.3572856922274,8050.52693472906,0.0,1.0
2025-08-21,32.3389,32.385,32.24,32.37,16245,32.2564434732544,32.3024259291857,32.1577956448031,32.2874641756289,16286.5267814039,0.0,1.0
2025-08-22,32.65,32.76,32.38,32.39,31338,32.5667502420229,32.6764697681063,32.2974386780001,32.3074131803713,31418.1087273399,0.0,1.0
2025-08-25,32.404,32.6425,32.404,32.52,30592,32.321377483691,32.5592693652445,32.321377483691,32.4370817111971,30670.2017418719,0.0,1.0
2025-08-26,32.6119,32.66,32.08,32.08,247128,32.5287473879886,32.5767247443942,31.9982036068636,31.9982036068636,247759.728558621,0.0,1.0
2025-08-27,32.6765,32.72,32.57,32.625,11299,32.5931826733067,32.6365717586215,32.4869542230532,32.5418139860949,11327.8834166256,0.0,1.0
2025-08-28,32.8195,32.82,32.57,32.57,7575,32.7358180572151,32.7363167823336,32.4869542230532,32.4869542230532,7594.36382697044,0.0,1.0
2025-08-29,32.805,32.89,32.7495,32.88,12425,32.7213550287768,32.8061382989321,32.6659965406166,32.7961637965609,12456.7617887931,0.0,1.0
2025-09-02,32.6856,32.75,32.49,32.75,225716,32.6022594704645,32.6664952657351,32.4071582040835,32.6664952657351,226292.993474384,0.0,1.0
2025-09-03,32.6903,32.83,32.59,32.62,258877,32.606947486579,32.7462912847048,32.5069032277956,32.5368267349093,259538.762301601,0.0,1.0
2025-09-04,32.8328,32.875,32.73,32.775,5329,32.7490841453688,32.7911765453753,32.6465462609927,32.6914315216632,5342.6224203202,0.0,1.0
2025-09-05,32.795,33.0181,32.6956,32.975,4528,32.7113805264056,32.9339116743074,32.6122339728357,32.8909215690875,4539.57483940887,0.0,1.0
2025-09-08,32.9715,32.9715,32.6075,32.71,10683,32.8874304932576,32.8874304932576,32.5243586069453,32.6265972562502,10710.3087476601,0.0,1.0
2025-09-09,32.9285,32.9899,32.811,32.915,4745,32.8445401330613,32.9057835776206,32.7273397301995,32.8310745548602,4757.12955233991,0.0,1.0
2025-09-10,32.67,32.96,32.59,32.905,164437,32.5866992467654,32.8759598155307,32.5069032277956,32.821100052489,164857.347143965,0.0,1.0
2025-09-11,33.0199,33.0201,32.67,32.67,24506,32.9357070847343,32.9359065747817,32.5866992467654,32.5866992467654,24568.644216995,0.0,1.0
2025-09-12,32.835,33.11,32.78,33.11,11620,32.7512785358905,33.0255773510989,32.6964187728488,33.0255773510989,11649.7039827586,0.0,1.0
2025-09-15,32.8619,32.9999,32.82,32.82,1940,32.778109947269,32.9157580799918,32.7363167823336,32.7363167823336,1944.95918472907,0.0,1.0
2025-09-16,32.7804,32.85,32.6901,32.76,8755,32.6968177529436,32.7662402894473,32.6067479965315,32.6764697681063,8777.3802383005,0.0,1.0
2025-09-17,32.6406,32.8756,32.59,32.828,10007,32.557374209794,32.7917750155176,32.5069032277956,32.7442963842306,10032.5807018473,0.0,1.0
2025-09-18,32.6326,32.805,32.5809,32.7,5646,32.549394607897,32.7213550287768,32.4978264306378,32.616622753879,5660.43276133005,0.0,1.0
2025-09-19,32.7047,32.77,32.62,32.635,8708,32.6213107699935,32.6864442704776,32.5368267349093,32.5517884884661,8730.26009310345,0.0,1.0
2025-09-22,32.48,32.5599,32.41,32.45,9907,32.48,32.5599,32.41,32.45,9907,0.083028,1.0
2025-09-23,32.1353,32.41,32.0601,32.39,24235,32.1353,32.41,32.0601,32.39,24235,0.0,1.0
2025-09-24,32.075,32.1699,32.075,32.1699,2751,32.075,32.1699,32.075,32.1699,2751,0.0,1.0
2025-09-25,31.658,31.99,31.29,31.99,17214,31.658,31.99,31.29,31.99,17214,0.0,1.0
2025-09-26,31.61,31.93,31.61,31.79,9432,31.61,31.93,31.61,31.79,9432,0.0,1.0
2025-09-29,31.7001,31.72,31.66,31.72,3093,31.7001,31.72,31.66,31.72,3093,0.0,1.0
2025-09-30,31.935,31.9699,31.79,31.79,15695,31.935,31.9699,31.79,31.79,15695,0.0,1.0
2025-10-01,31.972,32.065,31.89,31.98,3588,31.972,32.065,31.89,31.98,3588,0.0,1.0
2025-10-02,32.3653,32.4772,32.21,32.46,10255,32.3653,32.4772,32.21,32.46,10255,0.0,1.0
2025-10-03,32.515,32.6122,32.29,32.29,5481,32.515,32.6122,32.29,32.29,5481,0.0,1.0
2025-10-06,32.4942,32.62,32.43,32.53,8288,32.4942,32.62,32.43,32.53,8288,0.0,1.0
2025-10-07,32.325,32.48,32.26,32.48,4437,32.325,32.48,32.26,32.48,4437,0.0,1.0
2025-10-08,32.3408,32.425,32.32,32.32,2851,32.3408,32.425,32.32,32.32,2851,0.0,1.0
2025-10-09,32.14,32.32,32.11,32.32,3681,32.14,32.32,32.11,32.32,3681,0.0,1.0
2025-10-10,31.6796,32.22,31.6796,32.22,18088,31.6796,32.22,31.6796,32.22,18088,0.0,1.0
2025-10-13,32.1425,32.18,31.89,31.89,6534,32.1425,32.18,31.89,31.89,6534,0.0,1.0
2025-10-14,32.18,32.36,31.85,31.85,10801,32.18,32.36,31.85,31.85,10801,0.0,1.0
2025-10-15,31.845,32.31,31.845,32.18,9842,31.845,32.31,31.845,32.18,9842,0.0,1.0
2025-10-16,31.5851,31.9774,31.54,31.85,9191,31.5851,31.9774,31.54,31.85,9191,0.0,1.0
2025-10-17,31.7563,31.78,31.62,31.62,15333,31.7563,31.78,31.62,31.62,15333,0.0,1.0
2025-10-20,31.915,31.96,31.75,31.75,35814,31.915,31.96,31.75,31.75,35814,0.0,1.0
2025-10-21,31.9943,32.01,31.96,31.96,2342,31.9943,32.01,31.96,31.96,2342,0.0,1.0
2025-10-22,31.9103,32.119,31.88,32.0,6075,31.9103,32.119,31.88,32.0,6075,0.0,1.0
2025-10-23,32.15,32.16,31.95,31.95,4504,32.15,32.16,31.95,31.95,4504,0.0,1.0
2025-10-24,32.44,32.505,32.24,32.24,14609,32.44,32.505,32.24,32.24,14609,0.0,1.0
2025-10-27,32.5477,32.5799,32.41,32.41,12946,32.5477,32.5799,32.41,32.41,12946,0.0,1.0
2025-10-28,32.515,32.65,32.51,32.54,3485,32.515,32.65,32.51,32.54,3485,0.0,1.0
2025-10-29,31.73,32.12,31.6,32.12,19304,31.73,32.12,31.6,32.12,19304,0.0,1.0
2025-10-30,31.6021,31.875,31.6021,31.69,6165,31.6021,31.875,31.6021,31.69,6165,0.0,1.0
2025-10-31,31.7359,31.7359,31.5299,31.616,3515,31.7359,31.7359,31.5299,31.616,3515,0.0,1.0
2025-11-03,31.39,31.67,31.34,31.67,29220,31.39,31.67,31.34,31.67,29220,0.0,1.0
2025-11-04,31.14,31.3308,31.11,31.19,3468,31.14,31.3308,31.11,31.19,3468,0.0,1.0
2025-11-05,31.1897,31.3,31.1,31.1,6930,31.1897,31.3,31.1,31.1,6930,0.0,1.0
2025-11-06,31.015,31.14,31.01,31.06,13012,31.015,31.14,31.01,31.06,13012,0.0,1.0
2025-11-07,31.06,31.06,30.695,30.91,4303,31.06,31.06,30.695,30.91,4303,0.0,1.0
2025-11-10,31.3283,31.36,31.08,31.08,11119,31.3283,31.36,31.08,31.08,11119,0.0,1.0
2025-11-11,31.303,31.374,31.2501,31.29,3740,31.303,31.374,31.2501,31.29,3740,0.0,1.0
2025-11-12,31.3947,31.54,31.29,31.3,15011,31.3947,31.54,31.29,31.3,15011,0.0,1.0
2025-11-13,30.8516,31.33,30.8516,31.33,7663,30.8516,31.33,30.8516,31.33,7663,0.0,1.0
2025-11-14,30.935,31.05,30.68,30.7,135675,30.935,31.05,30.68,30.7,135675,0.0,1.0
2025-11-17,30.7269,30.962,30.6101,30.93,4762,30.7269,30.962,30.6101,30.93,4762,0.0,1.0
2025-11-18,30.5204,30.775,30.45,30.65,3076,30.5204,30.775,30.45,30.65,3076,0.0,1.0
2025-11-19,30.6583,30.735,30.48,30.5205,22574,30.6583,30.735,30.48,30.5205,22574,0.0,1.0
2025-11-20,30.2576,31.23,30.2576,31.01,13097,30.2576,31.23,30.2576,31.01,13097,0.0,1.0
2025-11-21,30.5521,30.71,30.3,30.3,11314,30.5521,30.71,30.3,30.3,11314,0.0,1.0
2025-11-24,30.895,30.96,30.66,30.66,2906,30.895,30.96,30.66,30.66,2906,0.0,1.0
2025-11-25,31.3926,31.4139,31.01,31.0501,2095,31.3926,31.4139,31.01,31.0501,2095,0.0,1.0
2025-11-26,31.5697,31.6,31.39,31.39,2714,31.5697,31.6,31.39,31.39,2714,0.0,1.0