date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-03,30.1474,30.1474,30.1474,30.1474,50,27.2374466790034,27.2374466790034,27.2374466790034,27.2374466790034,55.3418247225791,0.0,1.0
2023-05-04,30.0651,30.12,30.0651,30.119,293,27.1630906197186,27.2126914417688,27.1630906197186,27.2117879659574,324.303092874314,0.0,1.0
2023-05-05,29.965,29.98,29.9503,29.98,3086534,27.0726526909895,27.0862048281617,27.0593715965607,27.0862048281617,3416288.47256562,0.0,1.0
2023-05-08,29.8453,29.89,29.8453,29.885,1245,26.9645066363554,27.0048920051285,26.9645066363554,27.0003746260711,1378.01143559222,0.0,1.0
2023-05-09,29.8151,29.8485,29.8151,29.8485,3495,26.9372216668487,26.9673977589521,26.9372216668487,26.9673977589521,3868.39354810828,0.0,1.0
2023-05-10,29.9505,29.97,29.84,29.91,13032,27.059552291723,27.0771700700469,26.9597182145545,27.0229615213581,14424.293195693,0.0,1.0
2023-05-11,30.0475,30.088,30.0475,30.084,4137,27.1471894454366,27.1837802158015,27.1471894454366,27.1801663125556,4578.98257754619,0.0,1.0
2023-05-12,29.911,30.0051,29.911,30.0051,641,27.0238649971696,27.1088820710298,27.0238649971696,27.1088820710298,709.482192943464,0.0,1.0
2023-05-15,29.831,29.8399,29.8306,29.8372,2315,26.9515869322512,26.9596278669734,26.9512255419266,26.9571884822824,2562.32648465541,0.0,1.0
2023-05-16,29.7354,29.7599,29.7201,29.7599,3040,26.8652146446737,26.887349802055,26.8513914647581,26.887349802055,3364.78294313282,0.0,1.0
2023-05-17,29.7227,29.753,29.7085,29.753,3595,26.853740501868,26.8811158189558,26.8409111453449,26.8811158189558,3979.07719755343,0.0,1.0
2023-05-18,29.61,29.65,29.61,29.65,4163,26.7519187779142,26.7880578103734,26.7519187779142,26.7880578103734,4607.76032640194,0.0,1.0
2023-05-19,29.5532,29.7,29.505,29.505,100807,26.7006013518221,26.8332316009474,26.6570538177088,26.6570538177088,111576.866496181,0.0,1.0
2023-05-22,29.515,29.54,29.515,29.538,3733,26.6660885758236,26.6886754711106,26.6660885758236,26.6868685194876,4131.82063378776,0.0,1.0
2023-05-23,29.5386,29.545,29.513,29.52,2243,26.6874106049745,26.693192850168,26.6642816242007,26.670605954881,2482.6342570549,0.0,1.0
2023-05-24,29.4791,29.54,29.4657,29.521,11354,26.6336537941915,26.6886754711106,26.6215472183177,26.6715094306925,12567.0215580033,0.0,1.0
2023-05-25,29.3586,29.44,29.354,29.43,8926,26.5247849589082,26.5983278899626,26.5206289701754,26.5892931318478,9879.62254947482,0.0,1.0
2023-05-26,29.3855,29.3855,29.34,29.34,4743,26.549088458237,26.549088458237,26.5079803088147,26.5079803088147,5249.72549318385,0.0,1.0
2023-05-30,29.5672,29.5672,29.44,29.5146,17204,26.7132500131829,26.7132500131829,26.5983278899626,26.665727185499,19042.015050545,0.0,1.0
2023-05-31,29.6971,29.6971,29.59,29.59,4641,26.8306115210941,26.8306115210941,26.7338492616846,26.7338492616846,5136.82817074979,0.0,1.0
2023-06-01,29.7519,29.76,29.7494,29.7494,1058,26.8801219955632,26.8874401496361,26.8778633060345,26.8778633060345,1171.03301112977,0.0,1.0
2023-06-02,29.6298,29.678,29.62,29.674,3242,26.7698075989815,26.8133551330948,26.760953536029,26.8097412298489,3588.36391501203,0.0,1.0
2023-06-05,29.6087,29.6199,29.48,29.6199,12719,26.7507442593593,26.7608631884478,26.6344669224218,26.7608631884478,14077.8533729297,0.0,1.0
2023-06-06,29.6452,29.6452,29.594,29.594,1683,26.7837211264783,26.7837211264783,26.7374631649305,26.7374631649305,1862.80582016201,0.0,1.0
2023-06-07,29.5076,29.52,29.49,29.504,2882,26.6594028548187,26.670605954881,26.6435016805366,26.6561503418973,3189.90277700946,0.0,1.0
2023-06-08,29.6341,29.6341,29.6,29.61,1222,26.7736925449708,26.7736925449708,26.7428840197994,26.7519187779142,1352.55419621984,0.0,1.0
2023-06-09,29.5809,29.61,29.5809,29.59,3959,26.7256276318001,26.7519187779142,26.7256276318001,26.7338492616846,4381.96568153382,0.0,1.0
2023-06-12,29.6229,29.6229,29.552,29.552,254,26.7635736158823,26.7635736158823,26.6995171808484,26.6995171808484,281.136469590702,0.0,1.0
2023-06-13,29.505,29.58,29.505,29.57,8457,26.6570538177088,26.7248145035698,26.6570538177088,26.715779745455,9360.51623357704,0.0,1.0
2023-06-14,29.5278,29.5699,29.5278,29.556,3983,26.6776530662106,26.7156893978738,26.6776530662106,26.7031310840943,4408.52975740065,0.0,1.0
2023-06-15,29.6685,29.6792,29.61,29.66,7930,26.8047721128858,26.8144393040686,26.7519187779142,26.7970925684882,8777.21340100103,0.0,1.0
2023-06-16,29.6116,29.7,29.57,29.57,10710,26.7533643392126,26.8332316009474,26.715779745455,26.715779745455,11854.2188555764,0.0,1.0
2023-06-20,29.6739,29.71,29.6739,29.6964,3314,26.8096508822677,26.8422663590622,26.8096508822677,26.829979088026,3668.05614261255,0.0,1.0
2023-06-21,29.6903,29.6968,29.58,29.58,4371,26.824467885576,26.8303404783506,26.7248145035698,26.7248145035698,4837.98231724787,0.0,1.0
2023-06-22,29.573,29.59,29.573,29.59,7174,26.7184901728894,26.7338492616846,26.7184901728894,26.7338492616846,7940.44501119566,0.0,1.0
2023-06-23,29.64,29.64,29.63,29.6303,5511,26.7790230522586,26.7790230522586,26.7699882941438,26.7702593368872,6099.77592092267,0.0,1.0
2023-06-26,29.705,29.71,29.698,29.698,2158,26.8377489800048,26.8422663590622,26.8314246493244,26.8314246493244,2388.55315502651,0.0,1.0
2023-06-27,29.6503,29.6503,29.63,29.63,11117,26.7883288531168,26.7883288531168,26.7699882941438,26.7699882941438,12304.7013088183,0.0,1.0
2023-06-28,29.7217,29.7217,29.685,29.6872,27516,26.8528370260565,26.8528370260565,26.8196794637752,26.8216671105604,30455.7129813297,0.0,1.0
2023-06-29,29.535,29.56,29.5203,29.5203,3107,26.6841580920532,26.7067449873402,26.6708769976245,26.6708769976245,3438.94098826107,0.0,1.0
2023-06-30,29.6061,29.62,29.5384,29.5384,4137,26.7483952222494,26.760953536029,26.6872299098122,26.6872299098122,4578.9825775462,0.0,1.0
2023-07-03,29.405,29.405,29.405,29.405,71,26.6960532997609,26.6960532997609,26.6960532997609,26.6960532997609,78.2046310949903,0.14316605,1.0
2023-07-05,29.2794,29.28,29.2794,29.28,554,26.5820242470675,26.5825689718415,26.5820242470675,26.5825689718415,610.216417276403,0.0,1.0
2023-07-06,29.1284,29.13,29.1,29.13,4345,26.4449351789409,26.4463877783382,26.4191515396376,26.4463877783382,4785.90312827792,0.0,1.0
2023-07-07,29.18,29.425,29.1276,29.135,72650,26.491781509506,26.714210792228,26.4442088792422,26.450927151455,80022.0626626907,0.0,1.0
2023-07-10,29.205,29.205,29.145,29.145,4179,26.5144783750899,26.5144783750899,26.4600058976886,26.4600058976886,4603.05849783048,0.0,1.0
2023-07-11,29.25,29.26,29.215,29.215,63226,26.5553327331409,26.5644114793744,26.5235571213234,26.5235571213234,69641.7747269274,0.0,1.0
2023-07-12,29.445,29.471,29.39,29.391,4728,26.7323682846952,26.7559730249024,26.6824351804106,26.683343055034,5207.7675467199,0.0,1.0
2023-07-13,29.64,29.64,29.62,29.625,6019,26.9094038362494,26.9094038362494,26.8912463437823,26.8957857168991,6629.77006423586,0.0,1.0
2023-07-14,29.58,29.5904,29.55,29.5904,14634,26.8549313588481,26.864373254931,26.8276951201475,26.864373254931,16118.9657949871,0.0,1.0
2023-07-17,29.545,29.545,29.5047,29.52,1645,26.8231557470307,26.8231557470307,26.7865683997095,26.8004588814468,1811.9241993135,0.0,1.0
2023-07-18,29.57,29.635,29.57,29.633,2280,26.8458526126146,26.9048644631327,26.8458526126146,26.9030487138859,2511.35998445884,0.0,1.0
2023-07-19,29.6552,29.66,29.645,29.65,23696,26.9232035305244,26.9275613287165,26.9139432093662,26.918482582483,26100.5202595337,0.0,1.0
2023-07-20,29.5,29.52,29.48,29.52,7321,26.7823013889797,26.8004588814468,26.7641438965126,26.8004588814468,8063.88879220314,0.0,1.0
2023-07-21,29.525,29.63,29.5115,29.53,12558,26.8049982545636,26.9003250900159,26.7927419471483,26.8095376276803,13832.3064407167,0.0,1.0
2023-07-24,29.5,29.61,29.49,29.57,9401,26.7823013889797,26.8821675975488,26.7732226427461,26.8458526126146,10354.9540411831,0.0,1.0
2023-07-25,29.45,29.45,29.434,29.434,1570,26.7369076578119,26.7369076578119,26.7223816638382,26.7223816638382,1729.31367350894,0.0,1.0
2023-07-26,29.52,29.52,29.45,29.465,4989,26.8004588814468,26.8004588814468,26.7369076578119,26.7505257771623,5495.2521765198,0.0,1.0
2023-07-27,29.336,29.427,29.336,29.427,554,26.6334099507494,26.7160265414748,26.6334099507494,26.7160265414748,610.216417276403,0.0,1.0
2023-07-28,29.4129,29.4129,29.3916,29.4,4939,26.7032255092854,26.7032255092854,26.683887779808,26.6915139266442,5440.1784926501,0.0,1.0
2023-07-31,29.4358,29.445,29.4358,29.4364,3903,26.7240158381603,26.7323682846952,26.7240158381603,26.7245605629343,4299.05176286967,0.0,1.0
2023-08-01,29.2252,29.262,29.224,29.26,1912,26.6156156081317,26.6491296526679,26.6145227588533,26.6473082372039,2099.46608873205,0.0912,1.0
2023-08-02,29.1267,29.1267,29.1001,29.1001,658,26.5259108965334,26.5259108965334,26.5016860708632,26.5016860708632,722.515003339797,0.0,1.0
2023-08-03,28.9751,28.99,28.905,28.95,14118,26.387847604368,26.4014171495742,26.3240069923575,26.3649888402958,15502.229205397,0.0,1.0
2023-08-04,29.1838,29.33,29.06,29.06,11873,26.5779123080285,26.7110577784413,26.4651666908116,26.4651666908116,13037.1134265249,0.0,1.0
2023-08-07,29.1409,29.16,29.12,29.1478,2843,26.5388429463273,26.5562374640078,26.5198091547293,26.5451268296778,3121.74795515964,0.0,1.0
2023-08-08,29.245,29.28,29.24,29.28,3024,26.6336476212245,26.6655223918432,26.6290940825647,26.6655223918432,3320.49448343396,0.0,1.0
2023-08-09,29.28,29.32,29.2566,29.2699,13082,26.6655223918432,26.7019507011217,26.6442118309153,26.6563242437504,14364.652391628,0.0,1.0
2023-08-10,29.1263,29.3114,29.1263,29.3114,5170,26.5255466134406,26.6941186146268,26.5255466134406,26.6941186146268,5676.90359766984,0.0,1.0
2023-08-11,29.03,29.13,29.025,29.09,7803,26.4378454588527,26.5289162320489,26.4332919201929,26.4924879227704,8568.06165814656,0.0,1.0
2023-08-14,28.995,29.1,28.9499,28.95,10347,26.4059706882341,26.50159500009,26.3648977695226,26.3649888402958,11361.4935251624,0.0,1.0
2023-08-15,28.99,29.0,28.99,28.995,8113,26.4014171495742,26.4105242268939,26.4014171495742,26.4059706882341,8908.45626458325,0.0,1.0
2023-08-16,28.895,28.9697,28.89,28.9401,4523,26.3148999150379,26.3829297826154,26.3103463763781,26.3559728337493,4966.46711262294,0.0,1.0
2023-08-17,28.82,28.84,28.785,28.81,15527,26.2465968351407,26.26481098978,26.2147220645221,26.2374897578211,17049.3775940077,0.0,1.0
2023-08-18,28.885,28.915,28.885,28.91,2644,26.3057928377183,26.3331140696771,26.3057928377183,26.3285605310173,2903.23657876963,0.0,1.0
2023-08-21,28.75,28.7599,28.75,28.7599,2133,26.1828472939034,26.1918633004498,26.1828472939034,26.1918633004498,2342.13450170788,0.0,1.0
2023-08-22,28.7753,28.7998,28.775,28.7799,10868,26.205888199522,26.2282005389551,26.2056149872024,26.2100774550891,11933.5760733996,0.0,1.0
2023-08-23,29.0344,29.0344,28.985,28.985,6218,26.4418525728734,26.4418525728734,26.3968636109144,26.3968636109144,6827.65697684931,0.0,1.0
2023-08-24,28.9755,28.997,28.9624,28.997,1824,26.3882118874608,26.407792103698,26.3762816161721,26.407792103698,2002.83794238874,0.0,1.0
2023-08-25,28.9687,29.01,28.96,28.99,3345,26.3820190748835,26.4196313042135,26.3740959176154,26.4014171495742,3672.96760816355,0.0,1.0
2023-08-28,29.0157,29.0157,28.98,29.005,3379,26.4248223382857,26.4248223382857,26.3923100722546,26.4150777655537,3710.30121015983,0.0,1.0
2023-08-29,29.161,29.17,29.114,29.114,3921,26.5571481717397,26.5653445413274,26.5143449083375,26.5143449083375,4305.44274786527,0.0,1.0
2023-08-30,29.1552,29.2,29.15,29.2,3642,26.5518660668943,26.5926657732862,26.5471303866881,26.5926657732862,3999.08760207225,0.0,1.0
2023-08-31,29.2244,29.258,29.22,29.24,3460,26.6148870419461,26.64548682174,26.6108799279255,26.6290940825647,3799.24302668039,0.0,1.0
2023-09-01,29.03,29.042,29.02,29.042,1790,26.5207772279413,26.5317400018557,26.5116415830126,26.5317400018557,1959.3581120712,0.09106299,1.0
2023-09-05,28.8589,28.92,28.8,28.92,5133,26.3644663432117,26.4202851337259,26.3106573945818,26.4202851337259,5618.65094372149,0.0,1.0
2023-09-06,28.809,28.81,28.8,28.802,1990,26.3188794750176,26.3197930395105,26.3106573945818,26.3124845235675,2178.28080615737,0.0,1.0
2023-09-07,28.8902,28.8902,28.86,28.87,6808,26.3930609118384,26.3930609118384,26.3654712641538,26.3746069090825,7452.12850669316,0.0,1.0
2023-09-08,28.91,28.9694,28.91,28.95,2911,26.4111494887972,26.4654152196735,26.4111494887972,26.4476920685119,3186.41981242417,0.0,1.0
2023-09-11,28.875,28.88,28.87,28.878,5454,26.3791747315468,26.3837425540112,26.3746069090825,26.3819154250254,5970.02186772981,0.0,1.0
2023-09-12,28.89,28.89,28.89,28.89,47,26.3928781989398,26.3928781989398,26.3928781989398,26.3928781989398,51.4468331102496,0.0,1.0
2023-09-13,28.9349,28.95,28.88,28.88,4340,26.4338972446696,26.4476920685119,26.3837425540112,26.3837425540112,4750.62246166984,0.0,1.0
2023-09-14,28.885,28.96,28.885,28.96,5015,26.3883103764755,26.4568277134406,26.3883103764755,26.4568277134406,5489.48655421066,0.0,1.0
2023-09-15,28.8397,28.85,28.83,28.845,829,26.3469259049486,26.3563356192251,26.3380643293678,26.3517677967608,907.434566987167,0.0,1.0
2023-09-18,28.845,29.01,28.81,28.815,14828,26.3517677967608,26.5025059380839,26.3197930395105,26.3243608619748,16230.9285395485,0.0,1.0
2023-09-19,28.7811,28.825,28.78,28.825,4024,26.2933910256666,26.3334965069035,26.2923861047244,26.3334965069035,4404.7246050137,0.0,1.0
2023-09-20,28.79,28.93,28.77,28.87,12103,26.3015217496531,26.4294207786545,26.2832504597958,26.3746069090825,13248.1068326245,0.0,1.0
2023-09-21,28.615,28.64,28.615,28.63,2875,26.1416479634013,26.164487075723,26.1416479634013,26.1553514307943,3147.01372748866,0.0,1.0
2023-09-22,28.7038,28.7198,28.69,28.7,10124,26.2227724903679,26.2373895222538,26.2101653003664,26.219300945295,11081.8667746418,0.0,1.0
2023-09-25,28.5231,28.58,28.52,28.56,7452,26.0576913865068,26.1096732061509,26.0548593365789,26.0914019162936,8157.05958165062,0.0,1.0
2023-09-26,28.4852,28.545,28.48,28.545,132810,26.0230672922271,26.0776984489006,26.0183167568642,26.0776984489006,145375.61500792,0.0,1.0
2023-09-27,28.4,28.5063,28.36,28.5063,7280,25.9452315974348,26.0423435030266,25.9086890177201,26.0423435030266,7968.78606473652,0.0,1.0
2023-09-28,28.4694,28.47,28.31,28.31,14402,26.0086329732398,26.0091811119355,25.8630107930767,25.8630107930767,15764.623201145,0.0,1.0
2023-09-29,28.435,28.57,28.4,28.56,43710,25.9772063546852,26.1005375612223,25.9452315974348,26.0914019162936,47845.554792532,0.0,1.0
2023-10-02,28.195,28.27,28.195,28.26,3958,25.8349904728189,25.9037127386626,25.8349904728189,25.8945497698834,4319.5607181435,0.08432858,1.0
2023-10-03,27.97,28.122,27.97,28.08,5934,25.628823675288,25.7681008007311,25.628823675288,25.7296163318587,6476.06702917218,0.0,1.0
2023-10-04,28.11,28.12,28.022,28.022,6261,25.7571052381961,25.7662682069753,25.6764711129396,25.6764711129396,6832.9382658657,0.0,1.0
2023-10-05,28.155,28.16,28.1363,28.155,12407,25.7983385977023,25.8029200820919,25.7812038460853,25.7983385977023,13540.3713567474,0.0,1.0
2023-10-06,28.0786,28.1,27.97,27.97,2648,25.7283335162296,25.747942269417,25.628823675288,25.628823675288,2889.89307267407,0.0,1.0
2023-10-09,28.298,28.309,28.22,28.23,7699,25.9293690512442,25.9394483169012,25.8578978947668,25.8670608635459,8402.29862783899,0.0,1.0
2023-10-10,28.28,28.3199,28.26,28.26,3165,25.9128757074417,25.9494359528705,25.8945497698834,25.8945497698834,3454.12068542804,0.0,1.0
2023-10-11,28.412,28.412,28.37,28.3828,6923,26.0338268953265,26.0338268953265,25.9953424264541,26.0070710264914,7555.41153403422,0.0,1.0
2023-10-12,28.1858,28.34,28.1794,28.34,9408,25.8265605415421,25.9678535201166,25.8206962415234,25.9678535201166,10267.4146630354,0.0,1.0
2023-10-13,28.3,28.3083,28.2712,28.2712,1932,25.931201645,25.9388069090867,25.9048122949161,25.9048122949161,2108.48693973048,0.0,1.0
2023-10-16,28.1734,28.2199,28.14,28.171,13621,25.8151984602559,25.857806265079,25.7845941445336,25.812999347749,14865.269464839,0.0,1.0
2023-10-17,28.0027,28.03,27.975,27.9923,7550,25.6587865831958,25.6838014879629,25.6334051596776,25.6492570956655,8239.68757503371,0.0,1.0
2023-10-18,27.8923,27.9512,27.89,27.95,6039,25.557627407874,25.6115972939832,25.5555199250548,25.6104977377297,6590.65871067927,0.0,1.0
2023-10-19,27.82,27.9,27.8,27.85,3579,25.4913791436007,25.5646828938339,25.4730532060424,25.5188680499382,3905.93931537028,0.0,1.0
2023-10-20,27.8873,27.91,27.85,27.9,15509,25.5530459234844,25.5738458626131,25.5188680499382,25.5646828938339,16925.7370332712,0.0,1.0
2023-10-23,27.97,28.0194,27.8841,27.89,10908,25.628823675288,25.674088741057,25.5501137734751,25.5555199250548,11904.4386845652,0.0,1.0
2023-10-24,28.05,28.06,28.018,28.018,3940,25.7021274255212,25.7112903943004,25.6728059254279,25.6728059254279,4299.91642988514,0.0,1.0
2023-10-25,27.8832,27.94,27.8698,27.94,2465,25.549289106285,25.6013347689505,25.5370107281209,25.6013347689505,2690.17614204742,0.0,1.0
2023-10-26,28.06,28.0636,27.965,27.97,4477,25.7112903943004,25.7145890630609,25.6242421908984,25.628823675288,4885.97102959282,0.0,1.0
2023-10-27,28.08,28.08,27.999,28.01,10832,25.7296163318587,25.7296163318587,25.6553962847475,25.6654755504046,11821.496134141,0.0,1.0
2023-10-30,28.02,28.02,27.9652,27.97,7743,25.6746385191838,25.6746385191838,25.624425450274,25.628823675288,8450.31799913719,0.0,1.0
2023-10-31,28.0046,28.05,28.0046,28.03,11929,25.6605275472639,25.7021274255212,25.6605275472639,25.6838014879629,13018.7063685532,0.0,1.0
2023-11-01,28.2,28.2,28.06,28.11,15058,25.9284933646439,25.9284933646439,25.79977034794,25.8457428539057,16377.179885779,0.09704432,1.0
2023-11-02,28.2829,28.3483,28.26,28.32,44464,26.004715779535,26.0648478173381,25.9836603718027,26.0388273789615,48359.3389853418,0.0,1.0
2023-11-03,28.471,28.569,28.46,28.54,11935,26.1776643469779,26.2677704586706,26.1675503956654,26.2411064052105,12980.5845355806,0.0,1.0
2023-11-06,28.35,28.44,28.26,28.38,86928,26.0664108825409,26.1491613932792,25.9836603718027,26.0939943861203,94543.464810134,0.0,1.0
2023-11-07,28.4798,28.5,28.43,28.43,10564,26.1857555080278,26.204328400438,26.139966892086,26.139966892086,11489.4759140237,0.0,1.0
2023-11-08,28.5741,28.67,28.504,28.504,34973,26.2724596542791,26.3606349207213,26.2080062009152,26.2080062009152,38036.8649319531,0.0,1.0
2023-11-09,28.381,28.54,28.38,28.54,20706,26.0949138362397,26.2411064052105,26.0939943861203,26.2411064052105,22519.9818511714,0.0,1.0
2023-11-10,28.39,28.46,28.39,28.46,5162,26.1031888873135,26.1675503956654,26.1031888873135,26.1675503956654,5614.22516737887,0.0,1.0
2023-11-13,28.41,28.41,28.35,28.35,852,26.1215778896998,26.1215778896998,26.0664108825409,26.0664108825409,926.640806394187,0.0,1.0
2023-11-14,28.7396,28.7396,28.69,28.6901,6091,26.4246286490255,26.4246286490255,26.3790239231076,26.3791158681195,6624.61168045424,0.0,1.0
2023-11-15,28.6162,28.745,28.6,28.61,53800,26.3111685043022,26.4295936796698,26.2962734123693,26.3054679135625,58513.234018788,0.0,1.0
2023-11-16,28.745,28.78,28.736,28.78,3892,26.4295936796698,26.4617744338458,26.421318628596,26.4617744338458,4232.9648104298,0.0,1.0
2023-11-17,28.785,28.81,28.735,28.735,4291,26.4663716844424,26.4893579374252,26.4203991784767,26.4203991784767,4666.91983595946,0.0,1.0
2023-11-20,28.8182,28.83,28.755,28.755,16022,26.4968974284036,26.5077469398115,26.438788180863,26.438788180863,17425.6326291639,0.0,1.0
2023-11-21,28.86,28.8699,28.84,28.85,6736,26.5353304433909,26.5444329995721,26.5169414410046,26.5261359421977,7326.11792473152,0.0,1.0
2023-11-22,28.8716,28.89,28.82,28.82,11776,26.5459960647749,26.5629139469703,26.4985524386183,26.4985524386183,12807.6550893169,0.0,1.0
2023-11-24,28.73,28.79,28.73,28.7401,4776,26.4158019278801,26.4709689350389,26.4158019278801,26.4250883740852,5194.40902739278,0.0,1.0
2023-11-27,28.9,28.91,28.8211,28.83,8527,26.5721084481634,26.5813029493566,26.4995638337496,26.5077469398115,9274.02131000382,0.0,1.0
2023-11-28,29.0082,29.0082,28.96,28.99,1952,26.6715929510732,26.6715929510732,26.6272754553222,26.6548589589016,2123.00804469654,0.0,1.0
2023-11-29,29.1551,29.16,29.1052,29.1425,5602,26.8066601736003,26.811165479185,26.7607796126466,26.795075102097,6092.77206269983,0.0,1.0
2023-11-30,29.0364,29.09,28.97,29.07,24244,26.6975214444378,26.746803970833,26.6364699565154,26.7284149684467,26367.9339321839,0.0,1.0
2023-12-01,29.23,29.2352,29.05,29.068,25440,26.9574365048345,26.9622322171104,26.7914310798988,26.8080316223924,27584.6406933627,0.08908533,1.0
2023-12-04,29.16,29.16,29.105,29.105,8236,26.8928788395817,26.8928788395817,26.8421549597403,26.8421549597403,8930.31056409339,0.0,1.0
2023-12-05,29.287,29.309,29.21,29.21,6130,27.0100048893975,27.0302944413341,26.9389914576194,26.9389914576194,6646.7707331098,0.0,1.0
2023-12-06,29.385,29.41,29.3,29.32,19839,27.1003856207514,27.1234419297702,27.0219941700873,27.0404392173024,21511.4656727839,0.0,1.0
2023-12-07,29.405,29.49,29.3429,29.3499,45456,27.1188306679664,27.1972221186305,27.0615587963636,27.0680145628889,49288.0278049331,0.0,1.0
2023-12-08,29.26,29.28,29.253,29.28,23976,26.9851040756571,27.0035491228722,26.9786483091318,27.0035491228722,25997.2226911975,0.0,1.0
2023-12-11,29.2584,29.3,29.1903,29.2099,11138,26.9836284718799,27.0219941700873,26.9208230861126,26.9388992323834,12076.9547186586,0.0,1.0
2023-12-12,29.31,29.31,29.2534,29.2534,24826,27.0312166936948,27.0312166936948,26.9790172100761,26.9790172100761,26918.8793181377,0.0,1.0
2023-12-13,29.6428,29.65,29.37,29.3769,26320,27.3381422793537,27.3447824963511,27.08655183534,27.0929153766292,28538.8263777243,0.0,1.0
2023-12-14,29.895,29.975,29.86,29.92,31556,27.5707343247358,27.6445145135961,27.5384554921094,27.5937906337547,34216.2311996759,0.0,1.0
2023-12-15,29.845,29.9,29.82,29.874,10255,27.5246217066981,27.5753455865396,27.5015653976793,27.55136702516,11119.5161285548,0.0,1.0
2023-12-18,29.79,29.79,29.7317,29.7317,9730,27.4738978268567,27.4738978268567,27.4201305142247,27.4201305142247,10550.25762368,0.0,1.0
2023-12-19,29.8489,29.87,29.82,29.87,2554393,27.5282184909051,27.547678015717,27.5015653976793,27.547678015717,2769733.21912896,0.0,1.0
2023-12-20,29.92,29.92,29.79,29.8828,98030,27.5937906337547,27.5937906337547,27.4738978268567,27.5594828459346,106294.116634054,0.0,1.0
2023-12-21,29.93,30.0096,29.912,29.94,17406,27.6030131573622,27.6764244452782,27.5864126148686,27.6122356809697,18873.3591159069,0.0,1.0
2023-12-22,29.9199,29.95,29.9,29.95,17629,27.5936984085186,27.6214582045773,27.5753455865396,27.6214582045773,19115.1584427394,0.0,1.0
2023-12-26,29.8811,29.91,29.84,29.84,25969,27.6202277815902,27.6469411416367,27.5822375013855,27.5822375013855,28094.7098639504,0.06756585,1.0
2023-12-27,30.064,30.065,29.9715,29.9715,14320,27.7892891501895,27.7902134879074,27.7037879112861,27.7037879112861,15492.173177703,0.0,1.0
2023-12-28,30.06,30.11,29.9777,30.11,16597,27.785591799318,27.8318086852117,27.7095188051369,27.8318086852117,17955.5585356381,0.0,1.0
2023-12-29,29.9291,29.9664,29.9103,29.938,10945,27.6645959920482,27.6990737889249,27.6472184429521,27.6728225977372,11840.9102953882,0.0,1.0
2024-01-02,29.805,29.83,29.79,29.825,25696,27.5498856812599,27.5729941242068,27.5360206154918,27.5683724356174,27799.3632663588,0.0,1.0
2024-01-03,29.825,29.85,29.67,29.72,12035,27.5683724356174,27.5914808785643,27.4251000893468,27.4713169752405,13020.1329744173,0.0,1.0
2024-01-04,29.692,29.74,29.69,29.73,25091,27.44543551914,27.489803729598,27.4435868437043,27.4805603524193,27144.8405867142,0.0,1.0
2024-01-05,29.5741,29.73,29.57,29.67,7004,27.3364561022026,27.4805603524193,27.3326663175593,27.4251000893468,7577.31710451342,0.0,1.0
2024-01-08,29.69,29.736,29.68,29.6915,26704,27.4435868437043,27.4861063787265,27.4343434665255,27.4449733502811,28889.8737805435,0.0,1.0
2024-01-09,29.71,29.72,29.67,29.7,26140,27.4620735980618,27.4713169752405,27.4251000893468,27.452830220883,28279.7071833211,0.0,1.0
2024-01-10,29.6801,29.73,29.68,29.701,11571,27.4344359002973,27.4805603524193,27.4343434665255,27.4537545586009,12518.1519440784,0.0,1.0
2024-01-11,29.8,29.8094,29.7,29.71,24058,27.5452639926705,27.5539527672185,27.452830220883,27.4620735980618,26027.2836808087,0.0,1.0
2024-01-12,29.8598,29.889,29.821,29.88,6262,27.6005393881994,27.6275300495614,27.5646750847459,27.6192110101005,6774.58019823859,0.0,1.0
2024-01-16,29.69,29.8,29.63,29.789,7580,27.4435868437043,27.5452639926705,27.3881265806318,27.5350962777739,8200.46596976181,0.0,1.0
2024-01-17,29.602,29.65,29.5201,29.56,13938,27.3622451245313,27.4066133349893,27.2865418654373,27.3234229403805,15078.9043122085,0.0,1.0
2024-01-18,29.53,29.6098,29.53,29.5872,19305,27.2956928088443,27.3694549587307,27.2956928088443,27.3485649263067,20885.2236868406,0.0,1.0
2024-01-19,29.575,29.575,29.49,29.49,10438,27.3372880061487,27.3372880061487,27.2587193001293,27.2587193001293,11292.4094712894,0.0,1.0
2024-01-22,29.6119,29.66,29.6,29.66,9390,27.3713960679383,27.415856712168,27.3603964490955,27.415856712168,10158.6247303514,0.0,1.0
2024-01-23,29.5515,29.61,29.53,29.56,122775,27.3155660697786,27.3696398262743,27.2956928088443,27.3234229403805,132824.829741096,0.0,1.0
2024-01-24,29.5152,29.58,29.5033,29.543,14747,27.2820126106198,27.341909694738,27.271012991777,27.3077091991767,15954.1255482952,0.0,1.0
2024-01-25,29.64,29.65,29.57,29.597,23382,27.3973699578105,27.4066133349893,27.3326663175593,27.3576234359419,25295.9492486769,0.0,1.0
2024-01-26,29.62,29.66,29.6,29.62,17155,27.378883203453,27.415856712168,27.3603964490955,27.378883203453,18559.2339988475,0.0,1.0
2024-01-29,29.72,29.73,29.63,29.6609,218940,27.4713169752405,27.4805603524193,27.3881265806318,27.4166886161141,236861.480134519,0.0,1.0
2024-01-30,29.74,29.75,29.673,29.673,34525,27.489803729598,27.4990471067768,27.4278731025004,27.4278731025004,37351.0669664943,0.0,1.0
2024-01-31,29.8419,29.92,29.8159,29.8897,43084,27.5839937430495,27.6561845188155,27.5599609623847,27.6281770859639,46610.6696360445,0.0,1.0
2024-02-01,29.8727,29.91,29.82,29.82,28265,27.7434761906351,27.7781175743035,27.6945324662564,27.6945324662564,30434.2491077241,0.14173699,1.0
2024-02-02,29.611,29.63,29.575,29.62,19823,27.5004292709027,27.5180750159348,27.4669952276839,27.5087877817074,21344.3523814758,0.0,1.0
2024-02-05,29.43,29.466,29.395,29.43,1146366,27.3323303313858,27.3657643746047,27.2998250115898,27.3323303313858,1234345.95480719,0.0,1.0
2024-02-06,29.5405,29.55,29.47,29.48,13823,27.4349542695992,27.4437771421152,27.3694792682956,27.3787665025231,14883.8714104394,0.0,1.0
2024-02-07,29.4919,29.54,29.4919,29.54,27842,27.3898183112538,27.4344899078878,27.3898183112538,27.4344899078878,29978.785199266,0.0,1.0
2024-02-08,29.43,29.44,29.39,29.4398,29687,27.3323303313858,27.3416175656133,27.295181394476,27.3414318209287,31965.3830978598,0.0,1.0
2024-02-09,29.38,29.4,29.32,29.37,50939,27.2858941602486,27.3044686287035,27.2301707548839,27.2766069260211,54848.4066972707,0.0,1.0
2024-02-12,29.41,29.43,29.365,29.38,26842,27.3137558629309,27.3323303313858,27.2719633089074,27.2858941602486,28902.03837076,0.0,1.0
2024-02-13,29.17,29.23,29.16,29.22,57355,27.0908622414721,27.1465856468368,27.0815750072447,27.1372984126094,61756.8143489658,0.0,1.0
2024-02-14,29.26,29.28,29.18,29.18,84956,27.1744473495192,27.1930218179741,27.1001494756996,27.1001494756996,91476.1035625618,0.0,1.0
2024-02-15,29.3468,29.36,29.29,29.36,22361,27.2550605426135,27.2673196917937,27.2023090522015,27.2673196917937,24077.1358322242,0.0,1.0
2024-02-16,29.255,29.26,29.23,29.25,33238,27.1698037324055,27.1744473495192,27.1465856468368,27.1651601152917,35788.9110858847,0.0,1.0
2024-02-20,29.32,29.35,29.3,29.31,47572,27.2301707548839,27.2580324575662,27.211596286429,27.2208835206564,51223.0001256908,0.0,1.0
2024-02-21,29.23,29.3,29.22,29.29,25576,27.1465856468368,27.211596286429,27.1372984126094,27.2023090522015,27538.8768858713,0.0,1.0
2024-02-22,29.219,29.25,29.19,29.22,32988,27.1363696891866,27.1651601152917,27.109436709927,27.1372984126094,35519.7243787583,0.0,1.0
2024-02-23,29.34,29.37,29.27,29.27,54665,27.2487452233388,27.2766069260211,27.1837345837466,27.1837345837466,58860.3653802844,0.0,1.0
2024-02-26,29.29,29.31,29.25,29.31,21411,27.2023090522015,27.2208835206564,27.1651601152917,27.2208835206564,23054.2263451435,0.0,1.0
2024-02-27,29.25,29.29,29.2303,29.28,29674,27.1651601152917,27.2023090522015,27.1468642638637,27.1930218179741,31951.3853890892,0.0,1.0
2024-02-28,29.31,29.32,29.265,29.265,32168,27.2208835206564,27.2301707548839,27.1790909666329,27.1790909666329,34636.7919793833,0.0,1.0
2024-02-29,29.34,29.3735,29.3,29.3,30702,27.2487452233388,27.2798574580008,27.211596286429,27.211596286429,33058.2811287934,0.0,1.0
2024-03-01,29.36,29.38,29.32,29.35,43424,27.3459799838491,27.3646080356092,27.3087238803288,27.336665957969,46622.1594820515,0.08469722,1.0
2024-03-04,29.32,29.35,29.3001,29.31,36257,27.3087238803288,27.336665957969,27.2901889688275,27.2994098544488,38927.3129223642,0.0,1.0
2024-03-05,29.45,29.47,29.41,29.41,127873,27.4298062167696,27.4484342685297,27.3925501132494,27.3925501132494,137290.793097098,0.0,1.0
2024-03-06,29.51,29.55,29.5,29.515,55122,27.4856903720499,27.5229464755702,27.4763763461699,27.49034738499,59181.7123012539,0.0,1.0
2024-03-07,29.54,29.58,29.4933,29.58,42381,27.5136324496901,27.5508885532103,27.4701359488302,27.5508885532103,45502.3429672261,0.0,1.0
2024-03-08,29.6,29.61,29.57,29.58,46792,27.5695166049705,27.5788306308505,27.5415745273303,27.5508885532103,50238.2112768089,0.0,1.0
2024-03-11,29.59,29.62,29.54,29.61,64361,27.5602025790904,27.5881446567306,27.5136324496901,27.5788306308505,69101.1607964333,0.0,1.0
2024-03-12,29.5,29.51,29.44,29.51,53929,27.4763763461699,27.4856903720499,27.4204921908895,27.4856903720499,57900.8483490133,0.0,1.0
2024-03-13,29.43,29.48,29.43,29.46,35678,27.4111781650095,27.4577482944098,27.4111781650095,27.4391202426497,38305.6698139423,0.0,1.0
2024-03-14,29.27,29.35,29.26,29.35,114989,27.2621537509286,27.336665957969,27.2528397250485,27.336665957969,123457.891872734,0.0,1.0
2024-03-15,29.2,29.25,29.2,29.245,105478,27.1969555697682,27.2435256991684,27.1969555697682,27.2388686862284,113246.410691042,0.0,1.0
2024-03-18,29.19,29.2398,29.18,29.22,50890,27.1876415438881,27.2340253927708,27.178327518008,27.2155836215283,54638.027266986,0.0,1.0
2024-03-19,29.24,29.25,29.1901,29.24,55443,27.2342116732884,27.2435256991684,27.1877346841469,27.2342116732884,59526.3538173218,0.0,1.0
2024-03-20,29.35,29.41,29.25,29.41,44514,27.336665957969,27.3925501132494,27.2435256991684,27.3925501132494,47792.437527267,0.0,1.0
2024-03-21,29.3,29.33,29.2802,29.32,38766,27.2900958285687,27.3180379062089,27.2716540573262,27.3087238803288,41621.0997255253,0.0,1.0
2024-03-22,29.42,29.4357,29.38,29.4,46920,27.4018641391294,27.4164871597611,27.3646080356092,27.3832360873693,50375.6384234032,0.0,1.0
2024-03-25,29.41,29.4201,29.36,29.39,52309,27.3925501132494,27.4019572793882,27.3459799838491,27.3739220614893,56161.5360249316,0.0,1.0
2024-03-26,29.46,29.47,29.395,29.4,21375,27.4391202426497,27.4484342685297,27.3785790744293,27.3832360873693,22949.2598316334,0.0,1.0
2024-03-27,29.52,29.5405,29.4706,29.4706,32291,27.49500439793,27.5140981509841,27.4489931100825,27.4489931100825,34669.2186771123,0.0,1.0
2024-03-28,29.5,29.545,29.49,29.5226,39181,27.4763763461699,27.5182894626301,27.4670623202898,27.4974260446588,42066.6643023733,0.0,1.0
2024-04-01,29.3334,29.42,29.33,29.41,39984,27.3212046750081,27.4018641391294,27.3180379062089,27.3925501132494,42928.8049173349,0.0,1.0
2024-04-02,29.2,29.2,29.11,29.12,43578,27.2906480757912,27.2906480757912,27.2065330645987,27.2158791769534,46626.8736625856,0.10059292,1.0
2024-04-03,29.2,29.23,29.11,29.14,36899,27.2906480757912,27.3186864128554,27.2065330645987,27.2345714016629,39480.5867932384,0.0,1.0
2024-04-04,29.27,29.29,29.2,29.27,23565,27.3560708622743,27.3747630869837,27.2906480757912,27.3560708622743,25213.6921808901,0.0,1.0
2024-04-05,29.14,29.22,29.14,29.22,34795,27.2345714016629,27.3093403005007,27.2345714016629,27.3093403005007,37229.3833835803,0.0,1.0
2024-04-08,29.11,29.18,29.11,29.18,10425522,27.2065330645987,27.2719558510818,27.2065330645987,27.2719558510818,11154929.0275026,0.0,1.0
2024-04-09,29.2,29.23,29.19,29.19,36236,27.2906480757912,27.3186864128554,27.2813019634365,27.2813019634365,38771.2009279327,0.0,1.0
2024-04-10,28.9245,29.01,28.91,29.0005,82402,27.0331626804186,27.1130719410515,27.0196108175042,27.1041931343145,88167.1403814854,0.0,1.0
2024-04-11,28.89,28.94,28.84,28.875,34942,27.0009185927948,27.0476491545684,26.9541880310212,26.9868994242627,37386.668032449,0.0,1.0
2024-04-12,28.9686,29.02,28.9686,29.02,37635,27.0743790359029,27.1224180534062,27.0743790359029,27.1224180534062,40268.0800011797,0.0,1.0
2024-04-15,28.7919,28.81,28.7801,28.7894,44018,26.909233230595,26.926149693957,26.8982048180164,26.9068967025063,47097.6576455938,0.0,1.0
2024-04-16,28.7,28.7498,28.6701,28.695,54795,26.8233424580551,26.8698860975816,26.7953975821144,26.8186694018777,58628.655338505,0.0,1.0
2024-04-17,28.83,28.87,28.75,28.759,40621,26.9448419186665,26.9822263680854,26.8700730198287,26.8784845209479,43462.9913040498,0.0,1.0
2024-04-18,28.765,28.79,28.74,28.7899,52923,26.8840921883608,26.9074574692476,26.8607269074739,26.907364008124,56625.6834835241,0.0,1.0
2024-04-19,28.81,28.81,28.77,28.81,44957,26.926149693957,26.926149693957,26.8887652445381,26.926149693957,48102.3534638776,0.0,1.0
2024-04-22,28.81,28.83,28.76,28.79,3222902,26.926149693957,26.9448419186665,26.8794191321834,26.9074574692476,3448387.81910355,0.0,1.0
2024-04-23,28.84,28.9,28.77,28.77,46341,26.9541880310212,27.0102647051495,26.8887652445381,26.8887652445381,49583.1830831584,0.0,1.0
2024-04-24,28.8,28.8,28.742,28.756,16474,26.9168035816023,26.9168035816023,26.8625961299449,26.8756806872415,17626.5803092715,0.0,1.0
2024-04-25,28.69,28.7022,28.63,28.64,48302,26.8139963457003,26.8253986027731,26.757919671572,26.7672657839267,51681.3816983388,0.0,1.0
2024-04-26,28.75,28.81,28.74,28.76,37780,26.8700730198287,26.926149693957,26.8607269074739,26.8794191321834,40423.2247228528,0.0,1.0
2024-04-29,28.85,28.86,28.79,28.81,34202,26.9635341433759,26.9728802557306,26.9074574692476,26.926149693957,36594.8949701168,0.0,1.0
2024-04-30,28.75,28.8,28.73,28.75,50182,26.8700730198287,26.9168035816023,26.8513807951192,26.8700730198287,53692.9132621017,0.0,1.0
2024-05-01,28.77,28.79,28.72,28.78,169702,26.9387297200704,26.9574566785132,26.8919123239632,26.9480931992918,181238.187202364,0.05346017,1.0
2024-05-02,28.86,28.9,28.77,28.77,27505,27.0230010330633,27.060454949949,26.9387297200704,26.9387297200704,29374.7648171561,0.0,1.0
2024-05-03,29.02,29.05,28.964,29.04,35625,27.1728167006063,27.2009071382706,27.1203812169662,27.1915436590491,38046.7550122226,0.0,1.0
2024-05-06,29.07,29.0892,29.03,29.06,735720,27.2196340967134,27.2376119768186,27.1821801798277,27.210270617492,785733.574669264,0.0,1.0
2024-05-07,29.1096,29.155,29.1,29.14,30410,27.2567134744303,27.2992236700956,27.2477245343778,27.2851784512635,32477.2440679774,0.0,1.0
2024-05-08,29.08,29.1,29.07,29.07,87282,27.2289975759349,27.2477245343778,27.2196340967134,27.2196340967134,93215.3507642616,0.0,1.0
2024-05-09,29.09,29.1354,29.0239,29.03,48556,27.2383610551563,27.2808712508216,27.1764684575026,27.1821801798277,51856.7925999575,0.0,1.0
2024-05-10,29.055,29.0703,29.0301,29.07,26348,27.2055888778813,27.2199150010901,27.1822738146199,27.2196340967134,28139.1130122679,0.0,1.0
2024-05-13,29.09,29.12,29.07,29.09,38347,27.2383610551563,27.2664514928206,27.2196340967134,27.2383610551563,40953.7940899285,0.0,1.0
2024-05-14,29.13,29.16,29.1,29.13,31938,27.2758149720421,27.3039054097064,27.2477245343778,27.2758149720421,34109.1161145366,0.0,1.0
2024-05-15,29.3,29.33,29.27,29.27,40460,27.4349941188065,27.4630845564708,27.4069036811422,27.4069036811422,43210.4339030043,0.0,1.0
2024-05-16,29.275,29.325,29.2701,29.3015,30963,27.4115854207529,27.4584028168601,27.4069973159344,27.4363986406897,33067.8365036758,0.0,1.0
2024-05-17,29.2,29.25,29.19,29.22,63286,27.3413593265921,27.3881767226993,27.3319958473707,27.360086285035,67588.1245671165,0.0,1.0
2024-05-20,29.19,29.2,29.17,29.18,43355,27.3319958473707,27.3413593265921,27.3132688889278,27.3226323681492,46302.2333629449,0.0,1.0
2024-05-21,29.245,29.245,29.21,29.2103,115086,27.3834949830886,27.3834949830886,27.3507228058135,27.3510037101902,122909.441328748,0.0,1.0
2024-05-22,29.21,29.22,29.19,29.19,51444,27.3507228058135,27.360086285035,27.3319958473707,27.3319958473707,54941.1162062818,0.0,1.0
2024-05-23,29.115,29.19,29.07,29.19,57396,27.2617697532099,27.3319958473707,27.2196340967134,27.3319958473707,61297.727738429,0.0,1.0
2024-05-24,29.1351,29.15,29.09,29.09,37841,27.280590346445,27.2945419304849,27.2383610551563,27.2383610551563,40413.3966713689,0.0,1.0
2024-05-28,29.03,29.15,29.02,29.15,26389,27.1821801798277,27.2945419304849,27.1728167006063,27.2945419304849,28182.9001548785,0.0,1.0
2024-05-29,28.93,28.95,28.8988,28.95,53772,27.0885453876133,27.1072723460562,27.0593313324425,27.1072723460562,57427.371523291,0.0,1.0
2024-05-30,29.05,29.05,28.9802,28.9802,29593,27.2009071382706,27.2009071382706,27.135550053305,27.135550053305,31604.7051530303,0.0,1.0
2024-05-31,29.1153,29.13,29.08,29.08,45881,27.2620506575865,27.2758149720421,27.2289975759349,27.2289975759349,48999.9485393907,0.0,1.0
2024-06-03,29.1619,29.17,29.08,29.08,24636,27.396090164165,27.4036996933908,27.3191493686597,27.3191493686597,26223.9087437277,0.09655139,1.0
2024-06-04,29.275,29.29,29.22,29.24,50165,27.5023417389104,27.5164334596989,27.4506720960192,27.4694610570705,53398.3756344009,0.0,1.0
2024-06-05,29.36,29.36,29.25,29.3,48598,27.5821948233786,27.5821948233786,27.4788555375962,27.5258279402246,51730.3749442962,0.0,1.0
2024-06-06,29.355,29.365,29.3103,29.34,29102,27.5774975831158,27.5868920636415,27.535504255166,27.5634058623273,30977.7639332669,0.0,1.0
2024-06-07,29.13,29.1642,29.13,29.16,88425,27.3661217712881,27.3982508946859,27.3661217712881,27.3943052128651,94124.4167342152,0.0,1.0
2024-06-10,29.09,29.17,29.06,29.17,107716,27.3285438491854,27.4036996933908,27.3003604076084,27.4036996933908,114658.814508824,0.0,1.0
2024-06-11,29.19,29.19,29.095,29.1008,49710,27.4224886544422,27.4224886544422,27.3332410894483,27.3386898881531,52914.0486950277,0.0,1.0
2024-06-12,29.34,29.4343,29.33,29.41,78866,27.5634058623273,27.6519958136844,27.5540113818016,27.629167226007,83949.2931881323,0.0,1.0
2024-06-13,29.48,29.48,29.39,29.42,48704,27.6949285896867,27.6949285896867,27.6103782649556,27.6385617065327,51843.2071543479,0.0,1.0
2024-06-14,29.5,29.505,29.475,29.475,23584,27.713717550738,27.7184147910009,27.6902313494239,27.6902313494239,25104.1022817047,0.0,1.0
2024-06-17,29.3911,29.41,29.3668,29.3668,53821,27.6114116578135,27.629167226007,27.5885830701361,27.5885830701361,57290.0224263747,0.0,1.0
2024-06-18,29.5,29.5,29.43,29.43,49396,27.713717550738,27.713717550738,27.6479561870583,27.6479561870583,52579.8098841199,0.0,1.0
2024-06-20,29.4486,29.45,29.36,29.36,27156,27.6654299208361,27.6667451481097,27.5821948233786,27.5821948233786,28906.3348694865,0.0,1.0
2024-06-21,29.42,29.4491,29.41,29.415,59155,27.6385617065327,27.6658996448624,27.629167226007,27.6338644662698,62967.8243925642,0.0,1.0
2024-06-24,29.47,29.47,29.42,29.445,47724,27.685534109161,27.685534109161,27.6385617065327,27.6620479078468,50800.0414387751,0.0,1.0
2024-06-25,29.47,29.48,29.43,29.44,28104,27.685534109161,27.6949285896867,27.6479561870583,27.657350667584,29915.4380310815,0.0,1.0
2024-06-26,29.34,29.36,29.322,29.35,54217,27.5634058623273,27.5821948233786,27.5464957973811,27.5728003428529,57711.5465318511,0.0,1.0
2024-06-27,29.38,29.4,29.36,29.36,54595,27.60098378443,27.6197727454813,27.5821948233786,27.5821948233786,58113.9104507149,0.0,1.0
2024-06-28,29.2901,29.45,29.29,29.45,43617,27.5165274045042,27.6667451481097,27.5164334596989,27.6667451481097,46428.3255266752,0.0,1.0
2024-07-01,29.0198,29.08,29.0,29.07,70449,27.351361473504,27.4081003883382,27.3326998370636,27.3986753194289,74746.4031061299,0.09448833,1.0
2024-07-02,29.1007,29.12,29.0717,29.12,38903,27.4276102809805,27.4458006639755,27.4002775811435,27.4458006639755,41276.0907896176,0.0,1.0
2024-07-03,29.245,29.25,29.13,29.13,53174,27.5636140253422,27.5683265597969,27.4552257328849,27.4552257328849,56417.6246471255,0.0,1.0
2024-07-05,29.3786,29.39,29.32,29.35,22539,27.6895329459709,27.7002775245275,27.6343020421622,27.6625772488902,23913.8835130244,0.0,1.0
2024-07-08,29.3882,29.39,29.3552,29.36,19047,27.6985810121238,27.7002775245275,27.667478284723,27.6720023177995,20208.870813815,0.0,1.0
2024-07-09,29.365,29.37,29.31,29.33,41087,27.6767148522542,27.6814273867089,27.6248769732529,27.6437271110715,43593.3152269238,0.0,1.0
2024-07-10,29.391,29.4001,29.36,29.36,60263,27.7012200314184,27.7097968441259,27.6720023177995,27.6720023177995,63939.0550665688,0.0,1.0
2024-07-11,29.52,29.58,29.5,29.5,45493,27.8228034203488,27.8793538338048,27.8039532825302,27.8039532825302,48268.0821091451,0.0,1.0
2024-07-12,29.5862,29.59,29.53,29.54,54864,27.8851973765286,27.8887789027142,27.8322284892582,27.8416535581675,58210.7149855173,0.0,1.0
2024-07-15,29.5149,29.5599,29.5,29.5275,40860,27.8179966352051,27.8604094452971,27.8039532825302,27.8298722220308,43352.4681814711,0.0,1.0
2024-07-16,29.615,29.615,29.54,29.54,28316,27.9123415749875,27.9123415749875,27.8416535581675,27.8416535581675,30043.2816697635,0.0,1.0
2024-07-17,29.6355,29.655,29.565,29.57,52663,27.9316629662516,27.9500418506248,27.8652162304408,27.8699287648955,55875.4535448071,0.0,1.0
2024-07-18,29.5795,29.64,29.565,29.615,40291,27.8788825803594,27.9359042472608,27.8652162304408,27.9123415749875,42748.7590675392,0.0,1.0
2024-07-19,29.4953,29.5199,29.485,29.5,24311,27.7995235001428,27.8227091696597,27.7898156791662,27.8039532825302,25793.9758678352,0.0,1.0
2024-07-22,29.4753,29.53,29.44,29.53,48269,27.7806733623241,27.8322284892582,27.7474028690742,27.8322284892582,51213.4186649886,0.0,1.0
2024-07-23,29.4946,29.525,29.4946,29.52,26366,27.7988637453191,27.8275159548035,27.7988637453191,27.8228034203488,27974.3312793116,0.0,1.0
2024-07-24,29.43,29.545,29.43,29.495,47109,27.7379778001648,27.8463660926222,27.7379778001648,27.7992407480755,49982.6584327197,0.0,1.0
2024-07-25,29.495,29.53,29.46,29.465,60603,27.7992407480755,27.8322284892582,27.7662530068928,27.7709655413475,64299.7951346475,0.0,1.0
2024-07-26,29.61,29.61,29.56,29.59,59247,27.9076290405328,27.9076290405328,27.8605036959862,27.8887789027142,62861.0788631332,0.0,1.0
2024-07-29,29.64,29.64,29.6099,29.64,54410,27.9359042472608,27.9359042472608,27.9075347898437,27.9359042472608,57729.020894612,0.0,1.0
2024-07-30,29.68,29.68,29.6203,29.6225,30373,27.9736045228982,27.9736045228982,27.9173368615094,27.9194103766695,32225.7590816403,0.0,1.0
2024-07-31,29.83,29.83,29.7053,29.7351,35437,28.1149805565381,28.1149805565381,27.9974499472388,28.0255366525886,37598.6640956142,0.0,1.0
2024-08-01,29.83,29.85,29.78,29.78,47830,28.2177350611802,28.2366540923979,28.170437483136,28.170437483136,50562.8427266241,0.10902255,1.0
2024-08-02,30.15,30.16,30.0,30.01,75900,28.5204395606632,28.5298990762721,28.3785468265306,28.3880063421394,80236.6665889769,0.0,1.0
2024-08-05,30.12,30.225,30.0298,30.22,33906,28.4920610138367,28.5913859277296,28.4067361830449,28.5866561699251,35843.2729560718,0.0,1.0
2024-08-06,29.96,30.13,29.93,30.13,596347,28.3407087640952,28.5015205294455,28.3123302172687,28.5015205294455,630420.229385198,0.0,1.0
2024-08-07,29.89,29.915,29.85,29.9,45626,28.2744921548333,28.2981409438554,28.2366540923979,28.2839516704421,48232.9136994553,0.0,1.0
2024-08-08,29.83,29.84,29.78,29.78,43550,28.2177350611802,28.2271945767891,28.170437483136,28.170437483136,46038.2981548082,0.0,1.0
2024-08-09,29.935,29.945,29.91,29.93,35480,28.3170599750731,28.3265194906819,28.293411186051,28.3123302172687,37507.2059364545,0.0,1.0
2024-08-12,29.9723,29.989,29.9201,29.9299,17710,28.3523439682941,28.3681413593609,28.3029652968159,28.3122356221126,18721.8888707612,0.0,1.0
2024-08-13,30.075,30.0762,30.0275,30.0301,38529,28.4494931935969,28.45062833547,28.4045604944549,28.4070199685132,40730.4153755822,0.0,1.0
2024-08-14,30.11,30.15,30.06,30.06,42004,28.4826014982279,28.5204395606632,28.4353039201836,28.4353039201836,44403.964998727,0.0,1.0
2024-08-15,30.0083,30.02,29.9525,29.9525,40029,28.3863982244859,28.3974658577483,28.3336141273886,28.3336141273886,42316.1202488821,0.0,1.0
2024-08-16,30.0578,30.0578,29.99,29.9929,34389,28.4332228267497,28.4332228267497,28.3690873109217,28.3718305704483,36353.8699252744,0.0,1.0
2024-08-19,30.06,30.11,30.05,30.05,50237,28.4353039201836,28.4826014982279,28.4258444045748,28.4258444045748,53107.3704799794,0.0,1.0
2024-08-20,30.175,30.18,30.13,30.13,112804,28.5440883496853,28.5488181074898,28.5015205294455,28.5015205294455,119249.235018484,0.0,1.0
2024-08-21,30.2251,30.28,30.15,30.18,36378,28.5914805228857,28.6434132635782,28.5204395606632,28.5488181074898,38456.51458727,0.0,1.0
2024-08-22,30.13,30.3,30.095,30.3,27617,28.5015205294455,28.6623322947959,28.4684122248146,28.6623322947959,29194.9409906163,0.0,1.0
2024-08-23,30.235,30.24,30.18,30.18,50115,28.6008454433384,28.6055752011428,28.5488181074898,28.5488181074898,52978.3998169509,0.0,1.0
2024-08-26,30.2087,30.26,30.2001,30.26,73664,28.5759669172871,28.6244942323605,28.5678317338635,28.6244942323605,77872.9091911778,0.0,1.0
2024-08-27,30.215,30.24,30.15,30.151,59683,28.5819264121207,28.6055752011428,28.5204395606632,28.5213855122241,63093.0826354401,0.0,1.0
2024-08-28,30.2,30.23,30.1901,30.22,28155,28.5677371387075,28.596115685534,28.5583722182547,28.5866561699251,29763.6804718398,0.0,1.0
2024-08-29,30.17,30.19,30.1316,30.16,44561,28.5393585918809,28.5582776230986,28.503034051943,28.5298990762721,47107.0632394124,0.0,1.0
2024-08-30,30.12,30.19,30.09,30.16,37312,28.4920610138367,28.5582776230986,28.4636824670102,28.5298990762721,39443.8801550448,0.0,1.0
2024-09-03,30.13,30.13,30.07,30.07,39781,28.5962186523614,28.5962186523614,28.5392729796385,28.5392729796385,41914.686153829,0.10010885,1.0
2024-09-04,30.25,30.25,30.14,30.15,38604,28.7101099978072,28.7101099978072,28.6057095978152,28.615200543269,40674.556805571,0.0,1.0
2024-09-05,30.305,30.31,30.225,30.29,34396,28.7623101978032,28.7670556705302,28.6863826341727,28.7480737796225,36240.8573174909,0.0,1.0
2024-09-06,30.33,30.42,30.28,30.29,55926,28.7860375614378,28.8714560705222,28.7385828341687,28.7480737796225,58925.6363047446,0.0,1.0
2024-09-09,30.385,30.4,30.34,30.34,35529,28.8382377614338,28.8524741796145,28.7955285068916,28.7955285068916,37434.6266901132,0.0,1.0
2024-09-10,30.47,30.48,30.39,30.4,52779,28.9189107977913,28.9284017432451,28.8429832341607,28.8524741796145,55609.8444109737,0.0,1.0
2024-09-11,30.465,30.5,30.4101,30.49,55359,28.9141653250644,28.9473836341527,28.8620600345229,28.9378926886989,58328.2248005284,0.0,1.0
2024-09-12,30.431,30.45,30.3989,30.43,32833,28.8818961105214,28.8999289068836,28.8514301756146,28.880947015976,34594.0245466094,0.0,1.0
2024-09-13,30.49,30.51,30.46,30.4662,51565,28.9378926886989,28.9568745796066,28.9094198523375,28.9153042385188,54330.7305377491,0.0,1.0
2024-09-16,30.57,30.57,30.5,30.5,30248,29.0138202523295,29.0138202523295,28.9473836341527,28.9473836341527,31870.3759780051,0.0,1.0
2024-09-17,30.51,30.55,30.5,30.54,81104,28.9568745796066,28.9948383614218,28.9473836341527,28.985347415968,85454.0787265315,0.0,1.0
2024-09-18,30.4142,30.5,30.4142,30.43,55010,28.865951322159,28.9473836341527,28.865951322159,28.880947015976,57960.5059028716,0.0,1.0
2024-09-19,30.4156,30.425,30.36,30.37,54442,28.8672800545225,28.8762015432491,28.8145103977993,28.8240013432531,57362.0407628456,0.0,1.0
2024-09-20,30.41,30.435,30.365,30.39,68075,28.8619651250684,28.8856924887029,28.8192558705262,28.8429832341607,71726.2577592798,0.0,1.0
2024-09-23,30.4,30.4264,30.3112,30.35,55904,28.8524741796145,28.8775302756126,28.7681945839846,28.8050194523454,58902.4563169267,0.0,1.0
2024-09-24,30.44,30.44,30.34,30.34,62250,28.8904379614298,28.8904379614298,28.7955285068916,28.7955285068916,65588.8291665836,0.0,1.0
2024-09-25,30.34,30.38,30.3318,30.38,76514,28.7955285068916,28.8334922887069,28.7877459316195,28.8334922887069,80617.8903590679,0.0,1.0
2024-09-26,30.345,30.36,30.2832,30.36,74592,28.8002739796185,28.8145103977993,28.7416199367139,28.8145103977993,78592.8023324306,0.0,1.0
2024-09-27,30.41,30.42,30.36,30.39,51722,28.8619651250684,28.8714560705222,28.8145103977993,28.8429832341607,54496.1513599041,0.0,1.0
2024-09-30,30.36,30.4,30.3327,30.36,72456,28.8145103977993,28.8524741796145,28.7886001167103,28.8145103977993,76342.2362424734,0.0,1.0
2024-10-01,30.33,30.37,30.3001,30.32,63920,28.8823409036801,28.9204316928706,28.8538680387602,28.8728182063825,67123.8389736262,0.10146865,1.0
2024-10-02,30.28,30.3,30.22,30.23,42118,28.834727417192,28.8537728117872,28.7775912334063,28.7871139307039,44229.0652360949,0.0,1.0
2024-10-03,30.1745,30.22,30.166,30.2122,41942,28.7342629607021,28.7775912334063,28.7261686679991,28.7701635295141,44044.2436519373,0.0,1.0
2024-10-04,29.985,30.02,29.9601,30.01,52078,28.5538078469122,28.5871372874539,28.5300963306411,28.5776145901563,54688.2867031994,0.0,1.0
2024-10-07,29.889,29.91,29.8668,29.8792,33645,28.4623899528551,28.4823876171801,28.4412495648543,28.4530577095034,35331.3761305953,0.0,1.0
2024-10-08,29.92,29.92,29.85,29.86,44729,28.4919103144777,28.4919103144777,28.4252514333943,28.434774130692,46970.9354419794,0.0,1.0
2024-10-09,29.85,30.05,29.83,29.865,32527,28.4252514333943,28.6157053793467,28.4062060387991,28.4395354793408,34157.3390221393,0.0,1.0
2024-10-10,29.84,29.84,29.771,29.8302,44874,28.4157287360967,28.4157287360967,28.3500221247432,28.4063964927451,47123.2032243821,0.0,1.0
2024-10-11,29.85,29.864,29.8,29.8,43026,28.4252514333943,28.438583209611,28.3776379469062,28.3776379469062,45182.5765907266,0.0,1.0
2024-10-14,29.83,29.83,29.73,29.77,42585,28.4062060387991,28.4062060387991,28.3109790658229,28.3490698550134,44719.4725076951,0.0,1.0
2024-10-15,29.93,29.93,29.8901,29.907,35700,28.5014330117753,28.5014330117753,28.4634374495578,28.4795308079908,37489.3781501636,0.0,1.0
2024-10-16,29.95,29.971,29.94,29.94,46897,28.5204784063705,28.5404760706955,28.5109557090729,28.5109557090729,49247.6013195581,0.0,1.0
2024-10-17,29.87,29.885,29.8403,29.88,56045,28.4442968279896,28.458580873936,28.4160144170157,28.4538195252872,58854.1232052078,0.0,1.0
2024-10-18,29.875,29.901,29.87,29.88,34976,28.4490581766384,28.4738171896122,28.4442968279896,28.4538195252872,36729.0893607877,0.0,1.0
2024-10-21,29.7,29.79,29.7,29.77,27977,28.2824109739301,28.3681152496086,28.2824109739301,28.3490698550134,29379.2810226085,0.0,1.0
2024-10-22,29.65,29.69,29.65,29.68,25648,28.234797487442,28.2728882766324,28.234797487442,28.2633655793348,26933.5454004312,0.0,1.0
2024-10-23,29.6107,29.62,29.585,29.59,34304,28.1973732870623,28.2062293955491,28.1728999550074,28.1776613036562,36023.4069485494,0.0,1.0
2024-10-24,29.69,29.72,29.6201,29.65,52458,28.2728882766324,28.3014563685253,28.2063246225221,28.234797487442,55087.3333053581,0.0,1.0
2024-10-25,29.628,29.7,29.6238,29.69,46821,28.2138475533872,28.2824109739301,28.2098480205222,28.2728882766324,49167.7919991263,0.0,1.0
2024-10-28,29.595,29.635,29.56,29.63,42909,28.182422652305,28.2205134414955,28.1490932117634,28.2157520928467,45059.7122421673,0.0,1.0
2024-10-29,29.62,29.62,29.505,29.56,42885,28.2062293955491,28.2062293955491,28.0967183766265,28.1490932117634,45034.509298873,0.0,1.0
2024-10-30,29.5805,29.7,29.58,29.67,48438,28.1686147412235,28.2824109739301,28.1681386063586,28.2538428820372,50865.8403035749,0.0,1.0
2024-10-31,29.5706,29.619,29.51,29.51,23070,28.1591872708989,28.2052771258193,28.1014797252753,28.1014797252753,24226.3292415763,0.0,1.0
2024-11-01,29.39,29.54,29.37,29.54,17372,28.0842968083856,28.2276327907353,28.0651853440723,28.2276327907353,18179.6640123655,0.10195583,1.0
2024-11-04,29.5,29.545,29.45,29.54,43914,28.1894098621087,28.2324106568136,28.1416312013255,28.2276327907353,45955.6622978944,0.0,1.0
2024-11-05,29.5406,29.555,29.4002,29.43,38995,28.2282061346647,28.2419663889703,28.0940436551854,28.1225197370122,40807.9667374047,0.0,1.0
2024-11-06,29.36,29.4,29.3,29.3,117155,28.0556296119157,28.0938525405423,27.9982952189758,27.9982952189758,122601.803901029,0.0,1.0
2024-11-07,29.55,29.58,29.43,29.43,42249,28.237188522892,28.2658557193619,28.1225197370122,28.1225197370122,44213.2526397899,0.0,1.0
2024-11-08,29.6,29.65,29.56,29.59,60013,28.2849671836752,28.3327458444584,28.2467442550486,28.2754114515185,62803.1416287182,0.0,1.0
2024-11-11,29.5452,29.55,29.51,29.55,35268,28.2326017714568,28.237188522892,28.1989655942654,28.237188522892,36907.6899831975,0.0,1.0
2024-11-12,29.4,29.49,29.37,29.46,71930,28.0938525405423,28.1798541299521,28.0651853440723,28.1511869334821,75274.1902146817,0.0,1.0
2024-11-13,29.4,29.5,29.37,29.49,107342,28.0938525405423,28.1894098621087,28.0651853440723,28.1798541299521,112332.575087229,0.0,1.0
2024-11-14,29.385,29.48,29.385,29.43,57487,28.0795189423073,28.1702983977954,28.0795189423073,28.1225197370122,60159.7021113779,0.0,1.0
2024-11-15,29.41,29.4266,29.3103,29.36,81351,28.1034082726989,28.1192707880789,28.0081376230971,28.0556296119157,85133.1940519197,0.0,1.0
2024-11-18,29.43,29.435,29.34,29.36,52917,28.1225197370122,28.1272976030905,28.0365181476024,28.0556296119157,55377.2323591035,0.0,1.0
2024-11-19,29.46,29.495,29.45,29.48,51175,28.1511869334821,28.1846319960304,28.1416312013255,28.1702983977954,53554.2427948887,0.0,1.0
2024-11-20,29.45,29.46,29.39,29.39,109073,28.1416312013255,28.1511869334821,28.0842968083856,28.0842968083856,114144.053236285,0.0,1.0
2024-11-21,29.4331,29.4877,29.4132,29.46,47200,28.1254820139808,28.177656311556,28.106466106989,28.1511869334821,49394.4359534683,0.0,1.0
2024-11-22,29.4448,29.47,29.43,29.46,64556,28.136662220604,28.1607426656388,28.1225197370122,28.1511869334821,67557.3560892396,0.0,1.0
2024-11-25,29.7,29.7,29.61,29.61,34979,28.3805245052417,28.3805245052417,28.2945229158318,28.2945229158318,36605.2537122112,0.0,1.0
2024-11-26,29.66,29.66,29.6,29.65,49470,28.3423015766151,28.3423015766151,28.2849671836752,28.3327458444584,51769.9734452983,0.0,1.0
2024-11-27,29.7177,29.7571,29.69,29.73,48213,28.3974381511589,28.4350877358561,28.370968773085,28.4091917017116,50454.5326403512,0.0,1.0
2024-11-29,29.83,29.83,29.79,29.81,29517,28.5047490232781,28.5047490232781,28.4665260946515,28.4856375589648,30889.3128397993,0.0,1.0
2024-12-02,29.7457,29.85,29.67,29.85,27709,28.5155643442689,28.6155510099419,28.4429949234498,28.6155510099419,28904.3411993932,0.09561815,1.0
2024-12-03,29.702,29.78,29.7,29.77,51381,28.4736715610484,28.5484458651949,28.4717542711985,28.5388594159454,53597.5298699346,0.0,1.0
2024-12-04,29.785,29.79,29.64,29.64,30001,28.5532390898197,28.5580323144445,28.4142355757011,28.4142355757011,31295.2160064598,0.0,1.0
2024-12-05,29.79,29.7981,29.72,29.72,68078,28.5580323144445,28.5657973383367,28.4909271696976,28.4909271696976,71014.8233488141,0.0,1.0
2024-12-06,29.8498,29.89,29.8154,29.89,56698,28.6153592809569,28.6538968069401,28.5823818955384,28.6538968069401,59143.9004411272,0.0,1.0
2024-12-09,29.7815,29.82,29.7801,29.81,39036,28.5498838325824,28.5867916621932,28.5485417296874,28.5772052129436,40719.9777350143,0.0,1.0
2024-12-10,29.76,29.7775,29.7212,29.73,68537,28.5292729666958,28.5460492528826,28.4920775436075,28.5005136189471,71493.6241936848,0.0,1.0
2024-12-11,29.71,29.81,29.692,29.81,41792,28.481340720448,28.5772052129436,28.4640851117988,28.5772052129436,43594.8690824295,0.0,1.0
2024-12-12,29.58,29.67,29.58,29.67,139680,28.3567168802037,28.4429949234498,28.3567168802037,28.4429949234498,145705.668870448,0.0,1.0
2024-12-13,29.49,29.63,29.49,29.63,25804,28.2704388369577,28.4046491264515,28.2704388369577,28.4046491264515,26917.1612223155,0.0,1.0
2024-12-16,29.51,29.535,29.485,29.53,40871,28.2896117354568,28.3135778585807,28.2656456123329,28.3087846339559,42634.1379754014,0.0,1.0
2024-12-17,29.51,29.54,29.49,29.515,56212,28.2896117354568,28.3183710832055,28.2704388369577,28.2944049600816,58636.9348406759,0.0,1.0
2024-12-18,29.29,29.53,29.29,29.5,46082,28.0787098519664,28.3087846339559,28.0787098519664,28.2800252862072,48069.9358024626,0.0,1.0
2024-12-19,29.2,29.26,29.1849,29.26,147370,27.9924318087204,28.0499505042177,27.9779562703535,28.0499505042177,153727.408515449,0.0,1.0
2024-12-20,29.28,29.35,29.28,29.31,60420,28.0691234027169,28.1362285474638,28.0691234027169,28.0978827504655,63026.4641548714,0.0,1.0
2024-12-23,28.86,28.95,28.85,28.93,42883,27.9479819935456,28.0351378625484,27.9382980081009,28.0157698916589,44282.3879121511,0.29363266,1.0
2024-12-24,28.9,28.91,28.81,28.81,70425,27.9867179353246,27.9964019207694,27.8995620663219,27.8995620663219,72723.1576315379,0.0,1.0
2024-12-26,28.91,28.93,28.82,28.85,124654,27.9964019207694,28.0157698916589,27.9092460517667,27.9382980081009,128721.79611504,0.0,1.0
2024-12-27,28.93,28.96,28.9,28.91,98135,28.0157698916589,28.0448218479931,27.9867179353246,27.9964019207694,101337.40964389,0.0,1.0
2024-12-30,29.05,29.06,29.02,29.02,49814,28.1319777169959,28.1416617024406,28.1029257606616,28.1029257606616,51439.5651296758,0.0,1.0
2024-12-31,28.98,29.08,28.98,29.05,41083,28.0641898188826,28.1610296733301,28.0641898188826,28.1319777169959,42423.6490589488,0.0,1.0
2025-01-02,29.0165,29.0737,28.97,29.05,79649,28.099536365756,28.1549287624999,28.0545058334379,28.1319777169959,82248.161621503,0.0,1.0
2025-01-03,28.98,29.07,28.97,29.04,45615,28.0641898188826,28.1513456878854,28.0545058334379,28.1222937315511,47103.5404382336,0.0,1.0
2025-01-06,28.9486,28.97,28.915,28.9391,40853,28.0337821045861,28.0545058334379,28.0012439134918,28.0245823184136,42186.1435388174,0.0,1.0
2025-01-07,28.89,29.15,28.84,29.15,34378,27.9770339498799,28.2288175714434,27.9286140226561,28.2288175714434,35499.8468307704,0.0,1.0
2025-01-08,28.87,28.89,28.84,28.84,38215,27.9576659789904,27.9770339498799,27.9286140226561,27.9286140226561,39462.0584861799,0.0,1.0
2025-01-10,28.72,28.8047,28.67,28.74,57015,27.8124061973192,27.8944295540362,27.7639862700954,27.8317741682087,58875.553175181,0.0,1.0
2025-01-13,28.7012,28.72,28.67,28.7001,42572,27.794200304683,27.8124061973192,27.7639862700954,27.7931350662841,43961.2391436256,0.0,1.0
2025-01-14,28.695,28.7191,28.66,28.69,36276,27.7881962337073,27.8115346386291,27.7543022846507,27.7833542409849,37459.7836882025,0.0,1.0
2025-01-15,28.935,28.95,28.8899,28.9,53706,28.0206118843813,28.0351378625484,27.9769371100254,27.9867179353246,55458.5715833775,0.0,1.0
2025-01-16,29.0,29.03,28.9,28.9,67226,28.0835577897721,28.1126097461064,27.9867179353246,27.9867179353246,69419.765636319,0.0,1.0
2025-01-17,29.0,29.04,28.991,29.04,42455,28.0835577897721,28.1222937315511,28.0748422028719,28.1222937315511,43840.4211181674,0.0,1.0
2025-01-21,29.085,29.1,29.05,29.07,32005,28.1658716660525,28.1803976442196,28.1319777169959,28.1513456878854,33049.4094426321,0.0,1.0
2025-01-22,29.05,29.085,29.02,29.07,112488,28.1319777169959,28.1658716660525,28.1029257606616,28.1513456878854,116158.786732785,0.0,1.0
2025-01-23,28.97,29.0,28.92,28.95,59805,28.0545058334379,28.0835577897721,28.0060859062141,28.0351378625484,61756.5983976445,0.0,1.0
2025-01-24,29.04,29.04,28.98,28.99,36584,28.1222937315511,28.1222937315511,28.0641898188826,28.0738738043274,37777.8345586394,0.0,1.0
2025-01-27,29.165,29.17,29.05,29.1101,54629,28.2433435496105,28.2481855423329,28.1319777169959,28.1901784695188,56411.6915619919,0.0,1.0
2025-01-28,29.14,29.15,29.061,29.09,73168,28.2191335859986,28.2288175714434,28.1426301009851,28.1707136587749,75555.6691172788,0.0,1.0
2025-01-29,29.135,29.19,29.08,29.19,42033,28.2142915932762,28.2675535132224,28.1610296733301,28.2675535132224,43404.6501203611,0.0,1.0
2025-01-30,29.17,29.2197,29.17,29.18,33958,28.2481855423329,28.2963149499933,28.2481855423329,28.2578695277776,35066.1410983565,0.0,1.0
2025-01-31,29.13,29.21,29.11,29.205,80826,28.2094496005539,28.2869214841119,28.1900816296644,28.2820794913895,83463.570304958,0.0,1.0
2025-02-03,29.1004,29.17,29.07,29.1,34224,28.2378449923589,28.3053820025536,28.2083460683659,28.2374568486222,35269.4084789224,0.05892201,1.0
2025-02-04,29.16,29.17,29.05,29.08,51541,28.2956784091348,28.3053820025536,28.1889388815283,28.2180496617847,53115.3746614112,0.0,1.0
2025-02-05,29.2816,29.33,29.25,29.26,68471,28.4136741051071,28.4606394972539,28.3830107499038,28.3927143433225,70562.5195173063,0.0,1.0
2025-02-06,29.275,29.29,29.24,29.27,67284,28.4072697334507,28.4218251235788,28.373307156485,28.4024179367413,69339.2613398729,0.0,1.0
2025-02-07,29.195,29.21,29.16,29.21,64005,28.3296409861005,28.3441963762287,28.2956784091348,28.3441963762287,65960.1007974938,0.0,1.0
2025-02-10,29.21,29.25,29.185,29.24,57332,28.3441963762287,28.3830107499038,28.3199373926817,28.373307156485,59083.266915427,0.0,1.0
2025-02-11,29.1474,29.155,29.12,29.14,47267,28.2834518814272,28.2908266124254,28.2568640354597,28.2762712222973,48710.8207858001,0.0,1.0
2025-02-12,29.0098,29.02,28.94,28.99,95235,28.1499304359849,28.159828101272,28.0821993539219,28.1307173210157,98144.0543621485,0.0,1.0
2025-02-13,29.1758,29.19,29.12,29.12,80181,28.3110100867365,28.3247891893911,28.2568640354597,28.2568640354597,82630.2139214724,0.0,1.0
2025-02-14,29.23,29.2801,29.2005,29.25,68009,28.3636035630662,28.4122185660943,28.3349779624808,28.3830107499038,70086.4072359465,0.0,1.0
2025-02-18,29.1348,29.21,29.12,29.12,57341,28.2712253537195,28.3441963762287,28.2568640354597,28.2568640354597,59092.5418299991,0.0,1.0
2025-02-19,29.1697,29.19,29.0844,29.145,32042,28.305090894751,28.3247891893911,28.2223192428889,28.2811230190067,33020.7569682571,0.0,1.0
2025-02-20,29.21,29.23,29.2,29.2001,44747,28.3441963762287,28.3636035630662,28.3344927828099,28.3345898187441,46113.844705655,0.0,1.0
2025-02-21,29.331,29.35,29.245,29.245,102258,28.4616098565958,28.4800466840915,28.3781589531944,28.3781589531944,105381.579366458,0.0,1.0
2025-02-24,29.32,29.37,29.29,29.29,135357,28.4509359038351,28.499453870929,28.4218251235788,28.4218251235788,139491.623523887,0.0,1.0
2025-02-25,29.42,29.5,29.42,29.45,51239,28.5479718380229,28.625600585373,28.5479718380229,28.5770826182792,52804.1497502191,0.0,1.0
2025-02-26,29.54,29.6,29.48,29.5,112339,28.6644149590481,28.7226365195607,28.6061933985355,28.625600585373,115770.514233101,0.0,1.0
2025-02-27,29.51,29.55,29.49,29.55,98586,28.6353041787918,28.6741185524669,28.6158969919542,28.6741185524669,101597.414221103,0.0,1.0
2025-02-28,29.61,29.6118,29.55,29.59,54653,28.7323401129795,28.7340867597949,28.6741185524669,28.712932926142,56322.4340111776,0.0,1.0
2025-03-03,29.54,29.56,29.44,29.445,92247,28.7574128204633,28.7768829713235,28.6600620661625,28.6649296038775,94757.355156127,0.09583858,1.0
2025-03-04,29.46,29.61,29.46,29.59,98428,28.6795322170227,28.8255583484739,28.6795322170227,28.8060881976137,101106.561224834,0.0,1.0
2025-03-05,29.35,29.48,29.35,29.48,52330,28.5724463872918,28.6990023678828,28.5724463872918,28.6990023678828,53754.0775886491,0.0,1.0
2025-03-06,29.37,29.41,29.28,29.39,209728,28.5919165381519,28.6308568398723,28.5043008592812,28.6113866890121,215435.413424656,0.0,1.0
2025-03-07,29.329,29.44,29.305,29.43,78764,28.5520027288886,28.6600620661625,28.5286385478564,28.6503269907324,80907.4367894585,0.0,1.0
2025-03-10,29.45,29.53,29.42,29.43,90428,28.6697971415926,28.7476777450332,28.6405919153023,28.6503269907324,92888.8539687821,0.0,1.0
2025-03-11,29.43,29.495,29.399,29.485,80661,28.6503269907324,28.713604981028,28.6201482568992,28.7038699055979,82856.0606225499,0.0,1.0
2025-03-12,29.3098,29.37,29.29,29.36,69179,28.5333113840628,28.5919165381519,28.5140359347113,28.5821814627218,71061.5962833014,0.0,1.0
2025-03-13,29.399,29.4,29.26,29.27,104667,28.6201482568992,28.6211217644422,28.484830708421,28.4945657838511,107515.345671147,0.0,1.0
2025-03-14,29.36,29.39,29.35,29.35,75417,28.5821814627218,28.6113866890121,28.5724463872918,28.5724463872918,77469.3535162079,0.0,1.0
2025-03-17,29.375,29.44,29.37,29.39,71228,28.596784075867,28.6600620661625,28.5919165381519,28.6113866890121,73166.3565542576,0.0,1.0
2025-03-18,29.415,29.44,29.34,29.34,409464,28.6357243775873,28.6600620661625,28.5627113118617,28.5627113118617,420606.910486502,0.0,1.0
2025-03-19,29.5,29.5,29.3792,29.3795,149141,28.718472518743,28.718472518743,28.6008728075476,28.6011648598105,153199.634734354,0.0,1.0
2025-03-20,29.53,29.57,29.5,29.566,79441,28.7476777450332,28.7866180467536,28.718472518743,28.7827240165815,81602.860266002,0.0,1.0
2025-03-21,29.5,29.55,29.4926,29.55,86775,28.718472518743,28.7671478958934,28.7112685629247,28.7671478958934,89136.4433929874,0.0,1.0
2025-03-24,29.395,29.43,29.37,29.41,78412,28.6162542267271,28.6503269907324,28.5919165381519,28.6308568398723,80545.8576701923,0.0,1.0
2025-03-25,29.4208,29.45,29.37,29.38,58917,28.6413707213367,28.6697971415926,28.5919165381519,28.601651613582,60520.332300601,0.0,1.0
2025-03-26,29.36,29.41,29.345,29.37,130975,28.5821814627218,28.6308568398723,28.5675788495767,28.5919165381519,134539.275982674,0.0,1.0
2025-03-27,29.3413,29.36,29.31,29.34,59667,28.5639768716676,28.5821814627218,28.5335060855714,28.5627113118617,61290.7423558557,0.0,1.0
2025-03-28,29.48,29.5,29.43,29.43,57373,28.6990023678828,28.718472518743,28.6503269907324,28.6503269907324,58934.3148001829,0.0,1.0
2025-03-31,29.54,29.56,29.49,29.54,46230,28.7574128204633,28.7768829713235,28.7087374433129,28.7574128204633,47488.0758059097,0.0,1.0
2025-04-01,29.51,29.5579,29.47,29.47,39798,28.830017538715,28.8768138057466,28.7909392363921,28.7909392363921,40736.6724082939,0.10458054,1.0
2025-04-02,29.4955,29.585,29.44,29.585,91217,28.8158516541229,28.9032893555704,28.7616305096499,28.9032893555704,93368.436782435,0.0,1.0
2025-04-03,29.65,29.69,29.62,29.68,104085,28.9667915968451,29.005869899168,28.9374828701029,28.9961003235873,106539.940389398,0.0,1.0
2025-04-04,29.69,29.82,29.67,29.78,91296,29.005869899168,29.1328743817174,28.9863307480065,29.0937960793945,93449.3000700438,0.0,1.0
2025-04-07,29.4028,29.61,29.39,29.61,151032,28.7252876884896,28.9277132945222,28.7127826317463,28.9277132945222,154594.22853333,0.0,1.0
2025-04-08,29.22,29.37,29.21,29.293,156750,28.546699846874,28.6932434805848,28.5369302712933,28.6180177486133,160447.092818736,0.0,1.0
2025-04-09,29.29,29.29,28.9335,29.03,115784,28.615086875939,28.615086875939,28.2668015064862,28.3610779108402,118514.872056935,0.0,1.0
2025-04-10,29.11,29.22,29.08,29.21,60834,28.439234515486,28.546699846874,28.4099257887438,28.5369302712933,62268.8258024563,0.0,1.0
2025-04-11,29.06,29.08,28.7964,28.8849,104480,28.3903866375824,28.4099257887438,28.1328606252745,28.2193213691639,106944.256827442,0.0,1.0
2025-04-14,29.16,29.22,29.1,29.11,73648,28.4880823933896,28.546699846874,28.4294649399053,28.439234515486,75385.0557697883,0.0,1.0
2025-04-15,29.2439,29.27,29.17,29.17,101306,28.5700491325119,28.5955477247776,28.4978519689704,28.4978519689704,103695.395120223,0.0,1.0
2025-04-16,29.29,29.3176,29.2048,29.21,89417,28.615086875939,28.6420509045418,28.5318500919913,28.5369302712933,91525.9821280573,0.0,1.0
2025-04-17,29.24,29.31,29.21,29.3,69674,28.5662389980354,28.6346260271005,28.5369302712933,28.6248564515198,71317.3253272897,0.0,1.0
2025-04-21,29.1191,29.21,29.11,29.17,106830,28.4481248292645,28.5369302712933,28.439234515486,28.4978519689704,109349.683737324,0.0,1.0
2025-04-22,29.17,29.2,29.15,29.17,88883,28.4978519689704,28.5271606957125,28.4783128178089,28.4978519689704,90979.3872472583,0.0,1.0
2025-04-23,29.21,29.39,29.19,29.37,90235,28.5369302712933,28.7127826317463,28.5173911201318,28.6932434805848,92363.2754098798,0.0,1.0
2025-04-24,29.37,29.39,29.29,29.3,68306,28.6932434805848,28.7127826317463,28.615086875939,28.6248564515198,69917.0597899625,0.0,1.0
2025-04-25,29.43,29.46,29.4,29.42,103115,28.7518609340692,28.7811696608113,28.722552207327,28.7420913584884,105547.062047872,0.0,1.0
2025-04-28,29.5,29.51,29.41,29.41,492110,28.8202479631342,28.830017538715,28.7323217829077,28.7323217829077,503716.86664771,0.0,1.0
2025-04-29,29.55,29.57,29.47,29.47,59511,28.8690958410379,28.8886349921993,28.7909392363921,28.7909392363921,60914.6216314884,0.0,1.0
2025-04-30,29.555,29.6,29.5201,29.534,80153,28.8739806288282,28.9179437189415,28.8398848100515,28.8534645201087,82043.4821735259,0.0,1.0
2025-05-01,29.37,29.46,29.33,29.46,111261,28.790808353388,28.879033506667,28.7515971741529,28.879033506667,113499.264414209,0.09986603,1.0
2025-05-02,29.265,29.33,29.235,29.28,62509,28.6878790078958,28.7515971741529,28.6584706234695,28.702583200109,63766.5086532369,0.0,1.0
2025-05-05,29.23,29.25,29.1801,29.24,71297,28.6535692260651,28.6731748156826,28.6046532799693,28.6633720208739,72731.2989721452,0.0,1.0
2025-05-06,29.26,29.2799,29.18,29.19,64464,28.6829776104914,28.7024851721609,28.6045552520212,28.61435804683,65760.8378605043,0.0,1.0
2025-05-07,29.36,29.37,29.3,29.311,75430,28.7810055585792,28.790808353388,28.7221887897265,28.7329718640162,76947.44353155,0.0,1.0
2025-05-08,29.2184,29.325,29.2184,29.32,33894,28.6421979840869,28.7466957767485,28.6421979840869,28.7417943793441,34575.8537857398,0.0,1.0
2025-05-09,29.235,29.278,29.23,29.23,42831,28.6584706234695,28.7006226411472,28.6535692260651,28.6535692260651,43692.6415736419,0.0,1.0
2025-05-12,29.1283,29.1782,29.125,29.15,42617,28.5538748028598,28.6027907489556,28.5506398805729,28.5751468675948,43474.3364839462,0.0,1.0
2025-05-13,29.1301,29.15,29.0919,29.15,50027,28.5556393059254,28.5751468675948,28.5181926297558,28.5751468675948,51033.4052439725,0.0,1.0
2025-05-14,29.0237,29.11,28.99,29.09,111116,28.4513375691599,28.5359356883597,28.4183021506543,28.5163300987422,113351.347414182,0.0,1.0
2025-05-15,29.175,29.18,29.1,29.1,65238,28.5996538546168,28.6045552520212,28.5261328935509,28.5261328935509,66550.4086054786,0.0,1.0
2025-05-16,29.195,29.268,29.1802,29.268,46551,28.6192594442343,28.6908198463384,28.6047513079174,28.6908198463384,47487.4777122788,0.0,1.0
2025-05-19,29.2,29.2,29.06,29.06,51448,28.6241608416387,28.6241608416387,28.4869217143158,28.4869217143158,52482.9918442422,0.0,1.0
2025-05-20,29.21,29.22,29.1,29.12,80122,28.6339636364475,28.6437664312563,28.5261328935509,28.5457384831685,81733.8336289918,0.0,1.0
2025-05-21,28.97,29.09,28.96,29.04,49590,28.3986965610368,28.5163300987422,28.388893766228,28.4673161246983,50587.6140094069,0.0,1.0
2025-05-22,29.07,29.07,28.9446,28.96,74577,28.4967245091246,28.4967245091246,28.3737974622225,28.388893766228,76077.2835244916,0.0,1.0
2025-05-23,29.09,29.11,29.0503,29.11,138397,28.5163300987422,28.5359356883597,28.4774130033513,28.5359356883597,141181.165881425,0.0,1.0
2025-05-27,29.2081,29.23,29.13,29.16,71891,28.6321011054339,28.6535692260651,28.5555412779773,28.5849496624036,73337.2486136371,0.0,1.0
2025-05-28,29.1605,29.2,29.145,29.17,59056,28.5854398021441,28.6241608416387,28.5702454701904,28.5947524572124,60244.043818099,0.0,1.0
2025-05-29,29.275,29.3,29.22,29.2201,76187,28.6976818027046,28.7221887897265,28.6437664312563,28.6438644592044,77719.6722834176,0.0,1.0
2025-05-30,29.32,29.335,29.26,29.26,56833,28.7417943793441,28.7564985715573,28.6829776104914,28.6829776104914,57976.3231900912,0.0,1.0
2025-06-02,29.16,29.189,29.1201,29.16,57595,28.6861908195878,28.7147196101834,28.6469391387339,28.6861908195878,58546.295343375,0.10327785,1.0
2025-06-03,29.17,29.21,29.1333,29.195,82174,28.6960283335863,28.7353783895803,28.6599246572119,28.7206221185825,83531.2661437016,0.0,1.0
2025-06-04,29.305,29.3281,29.24,29.25,59754,28.8288347725659,28.8515594299024,28.7648909315757,28.7747284455742,60740.9554987069,0.0,1.0
2025-06-05,29.245,29.33,29.2401,29.31,79871,28.769809688575,28.8534285575621,28.7649893067157,28.8337535295651,81190.2275435488,0.0,1.0
2025-06-06,29.125,29.16,29.12,29.15,56278,28.6517595205931,28.6861908195878,28.6468407635939,28.6763533055893,57207.5424834527,0.0,1.0
2025-06-09,29.15,29.19,29.11,29.11,60510,28.6763533055893,28.7157033615833,28.6370032495954,28.6370032495954,61509.4423340155,0.0,1.0
2025-06-10,29.215,29.222,29.19,29.222,57126,28.7402971465795,28.7471834063784,28.7157033615833,28.7471834063784,58069.5488807299,0.0,1.0
2025-06-11,29.31,29.31,29.24,29.26,77583,28.8337535295651,28.8337535295651,28.7648909315757,28.7845659595727,78864.4366980652,0.0,1.0
2025-06-12,29.4,29.4,29.3479,29.38,56918,28.9222911555515,28.9222911555515,28.8710377076194,28.9026161275545,57858.1133493223,0.0,1.0
2025-06-13,29.29,29.34,29.25,29.34,37750,28.8140785015681,28.8632660715606,28.7747284455742,28.8632660715606,38373.5159165276,0.0,1.0
2025-06-16,29.25,29.3191,29.25,29.26,62736,28.7747284455742,28.8427056673037,28.7747284455742,28.7845659595727,63772.2091268682,0.0,1.0
2025-06-17,29.34,29.35,29.27,29.28,41478,28.8632660715606,28.8731035855591,28.7944034735712,28.8042409875697,42163.091210218,0.0,1.0
2025-06-18,29.35,29.41,29.33,29.3766,50235,28.8731035855591,28.93212866955,28.8534285575621,28.899271372795,51064.7303858744,0.0,1.0
2025-06-20,29.35,29.39,29.29,29.31,48830,28.8731035855591,28.912453641553,28.8140785015681,28.8337535295651,49636.5240318951,0.0,1.0
2025-06-23,29.42,29.47,29.4,29.4,39371,28.9419661835485,28.9911537535409,28.9222911555515,28.9222911555515,40021.2899377379,0.0,1.0
2025-06-24,29.5,29.52,29.37,29.37,70635,29.0206662955364,29.0403413235333,28.892778613556,28.892778613556,71801.6767354681,0.0,1.0
2025-06-25,29.5153,29.53,29.455,29.46,53081,29.0357176919541,29.0501788375318,28.9763974825432,28.9813162395424,53957.7377050383,0.0,1.0
2025-06-26,29.607,29.61,29.5,29.5,68535,29.1259276953202,29.1288789495197,29.0206662955364,29.0206662955364,69666.9910818335,0.0,1.0
2025-06-27,29.5458,29.6008,29.545,29.55,26012,29.0657221096494,29.1198284366411,29.0649351085296,29.0698538655288,26441.6396296879,0.0,1.0
2025-06-30,29.6394,29.6465,29.56,29.56,37527,29.1578012406753,29.1647858756142,29.0796913795273,29.0796913795273,38146.8326304511,0.0,1.0
2025-07-01,29.5,29.54,29.48,29.52,52801,29.1236234740913,29.1631131330393,29.1038786446174,29.1433683035653,53483.3689697192,0.10465772,1.0
2025-07-02,29.49,29.5,29.43,29.43,47346,29.1137510593544,29.1236234740913,29.0545165709325,29.0545165709325,47957.8717683437,0.0,1.0
2025-07-03,29.44,29.45,29.4054,29.45,102609,29.0643889856695,29.0742614004064,29.0302304306795,29.0742614004064,103935.058173404,0.0,1.0
2025-07-07,29.35,29.41,29.33,29.39,1221031,28.9755372530366,29.0347717414585,28.9557924235627,29.0150269119846,1236810.88419661,0.0,1.0
2025-07-08,29.28,29.3,29.25,29.25,60201,28.9064303498778,28.9261751793517,28.8768131056668,28.8768131056668,60979.0022034821,0.0,1.0
2025-07-09,29.39,29.4,29.32,29.32,55718,29.0150269119846,29.0248993267215,28.9459200088257,28.9459200088257,56438.0665565956,0.0,1.0
2025-07-10,29.39,29.41,29.35,29.38,56393,29.0150269119846,29.0347717414585,28.9755372530366,29.0051544972476,57121.789858324,0.0,1.0
2025-07-11,29.29,29.32,29.29,29.32,48794,28.9163027646148,28.9459200088257,28.9163027646148,28.9459200088257,49424.5848659774,0.0,1.0
2025-07-14,29.27,29.3,29.24,29.24,73727,28.8965579351408,28.9261751793517,28.8669406909299,28.8669406909299,74679.804246709,0.0,1.0
2025-07-15,29.21,29.31,29.2,29.31,54049,28.8373234467189,28.9360475940887,28.8274510319819,28.9360475940887,54747.4973853592,0.0,1.0
2025-07-16,29.21,29.29,29.21,29.26,63697,28.8373234467189,28.9163027646148,28.8373234467189,28.8866855204038,64520.1824447302,0.0,1.0
2025-07-17,29.26,29.3,29.25,29.27,53061,28.8866855204038,28.9261751793517,28.8768131056668,28.8965579351408,53746.7290563108,0.0,1.0
2025-07-18,29.3,29.32,29.29,29.32,46992,28.9261751793517,28.9459200088257,28.9163027646148,28.9459200088257,47599.2968812152,0.0,1.0
2025-07-21,29.38,29.43,29.37,29.37,49647,29.0051544972476,29.0545165709325,28.9952820825106,28.9952820825106,50288.6085346801,0.0,1.0
2025-07-22,29.4435,29.46,29.42,29.43,76620,29.0678443308274,29.0841338151434,29.0446441561955,29.0545165709325,77610.1916717464,0.0,1.0
2025-07-23,29.38,29.415,29.37,29.41,45137,29.0051544972476,29.039707948827,28.9952820825106,29.0347717414585,45720.3239557245,0.0,1.0
2025-07-24,29.34,29.36,29.3,29.3,73523,28.9656648382997,28.9854096677736,28.9261751793517,28.9261751793517,74473.1678710754,0.0,1.0
2025-07-25,29.4,29.41,29.335,29.35,73086,29.0248993267215,29.0347717414585,28.9607286309312,28.9755372530366,74030.5203409196,0.0,1.0
2025-07-28,29.38,29.4,29.37,29.38,63940,29.0051544972476,29.0248993267215,28.9952820825106,29.0051544972476,64766.3228333524,0.0,1.0
2025-07-29,29.52,29.5253,29.42,29.42,114381,29.1433683035653,29.1486006833759,29.0446441561955,29.0446441561955,115859.192555547,0.0,1.0
2025-07-30,29.46,29.5,29.4333,29.45,67452,29.0841338151434,29.1236234740913,29.0577744677957,29.0742614004064,68323.70984916,0.0,1.0
2025-07-31,29.45,29.51,29.45,29.49,65483,29.0742614004064,29.1334958888283,29.0742614004064,29.1137510593544,66329.2636549331,0.0,1.0
2025-08-01,29.555,29.56,29.5053,29.51,76610,29.2811411091167,29.2860947787342,29.2319016331186,29.2365580825591,77326.5133883405,0.1045533,1.0
2025-08-04,29.6,29.6,29.5521,29.59,35140,29.3257241356743,29.3257241356743,29.2782679807386,29.3158167964393,35468.6552730229,0.0,1.0
2025-08-05,29.595,29.6,29.56,29.58,48381,29.3207704660568,29.3257241356743,29.2860947787342,29.3059094572043,48833.4948993774,0.0,1.0
2025-08-06,29.5855,29.6,29.51,29.58,75044,29.3113584937836,29.3257241356743,29.2365580825591,29.3059094572043,75745.8669979717,0.0,1.0
2025-08-07,29.575,29.6109,29.565,29.6002,62068,29.3009557875868,29.3365231354405,29.2910484483518,29.325922282459,62648.5058476375,0.0,1.0
2025-08-08,29.525,29.5481,29.5,29.5392,29413,29.2514190914117,29.2743050450446,29.2266507433241,29.2654875131254,29688.0921327667,0.0,1.0
2025-08-11,29.535,29.5599,29.53,29.54,35958,29.2613264306467,29.2859957053419,29.2563727610292,29.2662801002642,36294.3058140966,0.0,1.0
2025-08-12,29.51,29.52,29.4709,29.5,80431,29.2365580825591,29.2464654217941,29.1978203861502,29.2266507433241,81183.2502067304,0.0,1.0
2025-08-13,29.62,29.62,29.57,29.57,85872,29.3455388141444,29.3455388141444,29.2960021179693,29.2960021179693,86675.1384634326,0.0,1.0
2025-08-14,29.539,29.57,29.5101,29.56,47699,29.2652893663407,29.2960021179693,29.2366571559515,29.2860947787342,48145.1163309026,0.0,1.0
2025-08-15,29.475,29.52,29.46,29.51,51793,29.2018823952365,29.2464654217941,29.187021386384,29.2365580825591,52277.4064472304,0.0,1.0
2025-08-18,29.4598,29.49,29.44,29.49,53023,29.1868232395993,29.2167434040891,29.1672067079139,29.2167434040891,53518.9103170601,0.0,1.0
2025-08-19,29.5,29.51,29.4811,29.49,61389,29.2266507433241,29.2365580825591,29.2079258721699,29.2167434040891,61963.1553373819,0.0,1.0
2025-08-20,29.52,29.54,29.48,29.48,54595,29.2464654217941,29.2662801002642,29.206836064854,29.206836064854,55105.612823867,0.0,1.0
2025-08-21,29.47,29.49,29.4301,29.467,41901,29.196928725619,29.2167434040891,29.1573984420713,29.1939565238485,42292.8891461278,0.0,1.0
2025-08-22,29.593,29.6155,29.53,29.53,40809,29.3187889982098,29.3410805114886,29.2563727610292,29.2563727610292,41190.6759543765,0.0,1.0
2025-08-25,29.59,29.61,29.55,29.57,71335,29.3158167964393,29.3356314749094,29.2761874394992,29.2960021179693,72002.1776864282,0.0,1.0
2025-08-26,29.625,29.63,29.57,29.58,33797,29.3504924837619,29.3554461533794,29.2960021179693,29.3059094572043,34113.0945436071,0.0,1.0
2025-08-27,29.64,29.65,29.5802,29.59,20923,29.3653534926144,29.3752608318495,29.306107603989,29.3158167964393,21118.6873727222,0.0,1.0
2025-08-28,29.67,29.6899,29.64,29.64,54804,29.3950755103195,29.4147911153972,29.3653534926144,29.3653534926144,55316.5675464641,0.0,1.0
2025-08-29,29.65,29.6699,29.61,29.64,43403,29.3752608318495,29.3949764369272,29.3356314749094,29.3653534926144,43808.9369611557,0.0,1.0
2025-09-02,29.4751,29.4841,29.4401,29.445,47329,29.3011539343715,29.3101008212492,29.2663604854026,29.2712315682582,47609.9682293937,0.1001,1.0
2025-09-03,29.55,29.59,29.49,29.49,70078,29.3756119151649,29.4153758568436,29.3159660026468,29.3159660026468,70494.0174856737,0.0,1.0
2025-09-04,29.68,29.68,29.61,29.64,21898,29.5048447256208,29.5048447256208,29.435257827683,29.4650807839421,22027.9973015965,0.0,1.0
2025-09-05,29.805,29.83,29.7901,29.82,44920,29.6291070433668,29.6539595069161,29.6142949750915,29.6440185214964,45186.6672201899,0.0,1.0
2025-09-08,29.91,29.93,29.84,29.86,37898,29.7334873902735,29.7533693611129,29.6639004923357,29.6837824631751,38122.9811734362,0.0,1.0
2025-09-09,29.84,29.89,29.82,29.86,86950,29.6639004923357,29.7136054194342,29.6440185214964,29.6837824631751,87466.1779785287,0.0,1.0
2025-09-10,29.8859,29.93,29.86,29.87,59722,29.7095296154121,29.7533693611129,29.6837824631751,29.6937234485948,60076.5391746254,0.0,1.0
2025-09-11,29.9442,29.975,29.91,29.94,52720,29.7674855604088,29.7981037955015,29.7334873902735,29.7633103465326,53032.9718577117,0.0,1.0
2025-09-12,29.929,29.94,29.87,29.91,49679,29.7523752625709,29.7633103465326,29.6937234485948,29.7334873902735,49973.9189855702,0.0,1.0
2025-09-15,29.97,30.0,29.96,29.97,56833,29.7931333027916,29.8229562590507,29.7831923173719,29.7931333027916,57170.3886492665,0.0,1.0
2025-09-16,29.97,30.03,29.97,29.98,85310,29.7931333027916,29.8527792153097,29.7931333027916,29.8030742882113,85816.4421316651,0.0,1.0
2025-09-17,29.91,30.04,29.9,29.99,37910,29.7334873902735,29.8627202007294,29.7235464048538,29.813015273631,38135.0524113401,0.0,1.0
2025-09-18,29.88,29.89,29.83,29.86,54363,29.7036644340145,29.7136054194342,29.6539595069161,29.6837824631751,54685.7255140511,0.0,1.0
2025-09-19,29.85,29.88,29.82,29.87,74933,29.6738414777554,29.7036644340145,29.6440185214964,29.6937234485948,75377.8391542851,0.0,1.0
2025-09-22,29.81,29.86,29.81,29.85,67354,29.6340775360767,29.6837824631751,29.6340775360767,29.6738414777554,67753.846481493,0.0,1.0
2025-09-23,29.86,29.88,29.805,29.84,61872,29.6837824631751,29.7036644340145,29.6291070433668,29.6639004923357,62239.3026324039,0.0,1.0
2025-09-24,29.8,29.8401,29.77,29.84,86151,29.624136550657,29.6639999021899,29.594313594398,29.6639004923357,86662.4347214286,0.0,1.0
2025-09-25,29.77,29.8,29.74,29.78,55666,29.594313594398,29.624136550657,29.5644906381389,29.6042545798176,55996.460763114,0.0,1.0
2025-09-26,29.77,29.8235,29.755,29.81,45364,29.594313594398,29.6474978663933,29.5794021162684,29.6340775360767,45633.3030226333,0.0,1.0
2025-09-29,29.845,29.86,29.81,29.81,66563,29.6688709850456,29.6837824631751,29.6340775360767,29.6340775360767,66958.1507163289,0.0,1.0
2025-09-30,29.835,29.9,29.8324,29.85,41625,29.6589299996259,29.7235464048538,29.6563453434168,29.6738414777554,41872.1064790828,0.0,1.0
2025-10-01,29.8436,29.85,29.82,29.85,35707,29.7376067159298,29.743983985528,29.7140905342863,29.743983985528,35834.2698986992,0.07054378,1.0
2025-10-02,29.8908,29.91,29.845,29.85,34811,29.7846390792168,29.8037708880115,29.7390017436544,29.743983985528,34935.0762999865,0.0,1.0
2025-10-03,29.86,29.92,29.86,29.86,44887,29.7539484692752,29.8137353717587,29.7539484692752,29.7539484692752,45046.9900283675,0.0,1.0
2025-10-06,29.81,29.8599,29.78,29.78,58627,29.704126050539,29.7538488244378,29.6742325992973,29.6742325992973,58835.9632943413,0.0,1.0
2025-10-07,29.85,29.9,29.8,29.8,79994,29.743983985528,29.7938064042642,29.6941615667918,29.6941615667918,80279.1213565002,0.0,1.0
2025-10-08,29.8744,29.92,29.86,29.89,64401,29.7682973258713,29.8137353717587,29.7539484692752,29.783841920517,64630.5434717599,0.0,1.0
2025-10-09,29.87,29.88,29.8303,29.85,46398,29.7639129530225,29.7738774367697,29.7243539525459,29.743983985528,46563.3756619108,0.0,1.0
2025-10-10,29.9595,29.98,29.8921,29.9295,41916,29.8530950825603,29.8735222742422,29.7859344621039,29.8232016313186,42065.4005397788,0.0,1.0
2025-10-13,29.995,29.9965,29.91,29.9568,24902,29.8884689998631,29.8899636724252,29.8037708880115,29.8504046719486,24990.7578070801,0.0,1.0
2025-10-14,30.025,30.0396,29.9601,29.98,74852,29.9183624511048,29.9329105973758,29.8536929515852,29.8735222742422,75118.7938067449,0.0,1.0
2025-10-15,30.0372,30.07,30.0,30.06,54659,29.9305191212764,29.9632026279674,29.8934512417367,29.9532381442202,54853.8202143279,0.0,1.0
2025-10-16,30.135,30.135,30.015,30.03,28033,30.0279717723245,30.0279717723245,29.9083979673576,29.9233446929784,28132.9175811532,0.0,1.0
2025-10-17,30.09,30.1,30.04,30.1,38454,29.9831315954619,29.9930960792091,29.9333091767257,29.9930960792091,38591.0609876098,0.0,1.0
2025-10-20,30.135,30.1397,30.1001,30.11,24209,30.0279717723245,30.0326550796857,29.9931957240466,30.0030605629564,24295.2877580758,0.0,1.0
2025-10-21,30.13,30.18,30.12,30.17,160757,30.0229895304509,30.0728119491871,30.0130250467036,30.0628474654399,161329.98364761,0.0,1.0
2025-10-22,30.146,30.17,30.1,30.13,63911,30.0389327044465,30.0628474654399,29.9930960792091,30.0229895304509,64138.7969724639,0.0,1.0
2025-10-23,30.0,30.1099,30.0,30.09,34961,29.8934512417367,30.0029609181189,29.8934512417367,29.9831315954619,35085.6109426282,0.0,1.0
2025-10-24,30.09,30.1,30.07,30.1,64322,29.9831315954619,29.9930960792091,29.9632026279674,29.9930960792091,64551.261893302,0.0,1.0
2025-10-27,30.11,30.14,30.05,30.09,54645,30.0030605629564,30.0329540141981,29.9432736604729,29.9831315954619,54839.770314348,0.0,1.0
2025-10-28,30.14,30.15,30.1,30.11,68635,30.0329540141981,30.0429184979454,29.9930960792091,30.0030605629564,68879.6346513913,0.0,1.0
2025-10-29,30.02,30.14,30.01,30.14,90877,29.9133802092312,30.0329540141981,29.9034157254839,30.0329540141981,91200.9114622929,0.0,1.0
2025-10-30,29.955,30.0,29.94,29.94,49025,29.8486110648741,29.8934512417367,29.8336643392532,29.8336643392532,49199.739036708,0.0,1.0
2025-10-31,29.9528,29.9912,29.94,29.97,28026,29.8464188784497,29.8846824960391,29.8336643392532,29.8635577904949,28125.8926311632,0.0,1.0
2025-11-03,29.83,29.84,29.7801,29.8199,33407,29.83,29.84,29.7801,29.8199,33407,0.1063226,1.0
2025-11-04,29.865,29.875,29.78,29.82,78497,29.865,29.875,29.78,29.82,78497,0.0,1.0
2025-11-05,29.79,29.85,29.77,29.85,60039,29.79,29.85,29.77,29.85,60039,0.0,1.0
2025-11-06,29.875,29.88,29.8502,29.8543,51082,29.875,29.88,29.8502,29.8543,51082,0.0,1.0
2025-11-07,29.86,29.89,29.84,29.85,72580,29.86,29.89,29.84,29.85,72580,0.0,1.0
2025-11-10,29.858,29.88,29.84,29.86,44695,29.858,29.88,29.84,29.86,44695,0.0,1.0
2025-11-11,29.92,29.95,29.87,29.87,52286,29.92,29.95,29.87,29.87,52286,0.0,1.0
2025-11-12,29.93,29.9499,29.9101,29.916,24565,29.93,29.9499,29.9101,29.916,24565,0.0,1.0
2025-11-13,29.87,29.9,29.85,29.85,35378,29.87,29.9,29.85,29.85,35378,0.0,1.0
2025-11-14,29.8006,29.87,29.79,29.87,59780,29.8006,29.87,29.79,29.87,59780,0.0,1.0
2025-11-17,29.82,29.82,29.62,29.8,53301,29.82,29.82,29.62,29.8,53301,0.0,1.0
2025-11-18,29.808,29.8335,29.77,29.83,53711,29.808,29.8335,29.77,29.83,53711,0.0,1.0
2025-11-19,29.7851,29.831,29.7801,29.83,31581,29.7851,29.831,29.7801,29.83,31581,0.0,1.0
2025-11-20,29.8459,29.85,29.78,29.78,65675,29.8459,29.85,29.78,29.78,65675,0.0,1.0
2025-11-21,29.92,29.94,29.87,29.91,65024,29.92,29.94,29.87,29.91,65024,0.0,1.0
2025-11-24,29.97,29.99,29.93,29.96,65146,29.97,29.99,29.93,29.96,65146,0.0,1.0
2025-11-25,30.0301,30.0899,29.95,29.95,47076,30.0301,30.0899,29.95,29.95,47076,0.0,1.0
2025-11-26,30.04,30.06,29.99,30.0291,63065,30.04,30.06,29.99,30.0291,63065,0.0,1.0