date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-28,24.8331,24.93,24.75,24.79,20502,20.9416624696468,21.0233778854954,20.8715845433618,20.9053163971693,24311.7382365387,0.0,1.0
2023-09-29,24.7515,25.17,24.7175,25.17,67271,20.8728494878796,21.2257690083401,20.8441774121433,21.2257690083401,79771.4829241145,0.0,1.0
2023-10-02,24.7652,24.91,24.63,24.91,55986,20.8844026478087,21.0065119585916,20.7703889819395,21.0065119585916,66389.4730714493,0.0,1.0
2023-10-03,24.4865,24.75,24.45,24.75,24390,20.6493759564052,20.8715845433618,20.6185956398059,20.8715845433618,28922.2171295083,0.0,1.0
2023-10-04,24.6757,24.6757,24.465,24.48,8069,20.8089276249145,20.8089276249145,20.6312450849837,20.6438945301615,9568.40385477664,0.0,1.0
2023-10-05,24.6289,24.75,24.5401,24.6,30609,20.7694613559598,20.8715845433618,20.6945766405072,20.7450900915839,36296.8488772906,0.0,1.0
2023-10-06,24.89,24.94,24.465,24.5,13822,20.9896460316879,21.0318108489472,20.6312450849837,20.6607604570653,16390.4421961486,0.0,1.0
2023-10-09,25.09,25.11,24.834,24.84,15179,21.1583053007252,21.1751712276289,20.9424214363575,20.9474812144286,17999.6036821979,0.0,1.0
2023-10-10,25.17,25.39,25.1013,25.14,99502,21.2257690083401,21.4112942042811,21.1678345494258,21.2004701179845,117991.736318997,0.0,1.0
2023-10-11,25.2801,25.2801,25.14,25.23,14945,21.3186159359451,21.3186159359451,21.2004701179845,21.2763667890513,17722.1211562321,0.0,1.0
2023-10-12,25.1698,25.35,25.09,25.35,45246,21.2256003490711,21.3775623504736,21.1583053007252,21.3775623504736,53653.7366232771,0.0,1.0
2023-10-13,25.0546,25.2701,24.96,25.27,12827,21.1284526101056,21.3101829724932,21.048676775851,21.3100986428587,15210.5485494138,0.0,1.0
2023-10-16,25.3331,25.36,25.15,25.15,14334,21.36331064224,21.3859953139255,21.2089030814364,21.2089030814364,16997.5834495437,0.0,1.0
2023-10-17,25.2935,25.345,25.15,25.21,8823,21.3299161069706,21.3733458687477,21.2089030814364,21.2595008621476,10462.5142162219,0.0,1.0
2023-10-18,24.9957,25.27,24.95,25.27,7136,21.0787824553741,21.3100986428587,21.0402438123991,21.3100986428587,8462.03121919521,0.0,1.0
2023-10-19,24.8694,25.11,24.8302,25.11,9658,20.9722741269771,21.1751712276289,20.9392169102458,21.1751712276289,11452.6762212706,0.0,1.0
2023-10-20,24.6099,24.8599,24.6099,24.78,19462,20.7534387254012,20.9642628116978,20.7534387254012,20.8968834337174,23078.4825655798,0.0,1.0
2023-10-23,24.55,24.67,24.32,24.32,13152,20.7029252743246,20.8041208357469,20.5089671149317,20.5089671149317,15595.9409465885,0.0,1.0
2023-10-24,24.7246,24.74,24.6599,24.74,9826,20.8501648161941,20.86315157991,20.7956035426605,20.86315157991,11651.8944450409,0.0,1.0
2023-10-25,24.4778,24.615,24.429,24.615,5671,20.6420392782021,20.7577395367617,20.600886416557,20.7577395367617,6724.80087500786,0.0,1.0
2023-10-26,24.17,24.4114,24.15,24.405,6714,20.3824726631538,20.5860444008817,20.36560673625,20.5806473042725,7961.61401424839,0.0,1.0
2023-10-27,24.001,24.25,23.96,24.25,5603,20.2399555808173,20.4499363707687,20.2053804306646,20.4499363707687,6644.1649272913,0.0,1.0
2023-10-30,24.35,24.43,24.1,24.1,19029,20.5342660052873,20.6017297129022,20.3234419189907,20.3234419189907,22565.021310267,0.0,1.0
2023-10-31,24.4466,24.4466,24.2412,24.27,12968,20.6157284322323,20.6157284322323,20.442515362931,20.4668022976724,15377.7495586496,0.0,1.0
2023-11-01,24.51,24.55,24.26,24.36,21081,20.8400714022386,20.8740821266812,20.627504374472,20.7125311855786,24793.356031616,0.202631,1.0
2023-11-02,24.8349,24.8349,24.74,24.74,5100,21.1163235115241,21.1163235115241,21.0356330677838,21.0356330677838,5998.1080480642,0.0,1.0
2023-11-03,25.06,25.07,24.985,25.0,11263,21.3077188633251,21.3162215444358,21.2439487549951,21.2567027766611,13246.4099892838,0.0,1.0
2023-11-06,25.0955,25.14,25.06,25.06,8342,21.337903381268,21.3757403122104,21.3077188633251,21.3077188633251,9811.02300724541,0.0,1.0
2023-11-07,25.1816,25.24,25.1,25.1,5162,21.4111114656308,21.4607671233171,21.3417295877678,21.3417295877678,6071.0262243348,0.0,1.0
2023-11-08,25.19,25.2587,25.1,25.14,7549,21.4182537177638,21.476667136994,21.3417295877678,21.3757403122104,8878.37601075228,0.0,1.0
2023-11-09,25.0311,25.2399,25.0311,25.23,3096,21.2831461149153,21.460682096506,21.2831461149153,21.4522644422064,3641.20441506016,0.0,1.0
2023-11-10,25.35,25.35,25.06,25.125,3819,21.5542966155344,21.5542966155344,21.3077188633251,21.3629862905444,4491.52443834455,0.0,1.0
2023-11-13,25.33,25.4099,25.28,25.36,8396,21.5372912533131,21.6052276753873,21.4947778477597,21.562799296645,9874.53238657785,0.0,1.0
2023-11-14,25.67,25.77,25.62,25.62,16169,21.8263824110756,21.9114092221823,21.7838690055223,21.7838690055223,19016.3547115981,0.0,1.0
2023-11-15,25.7335,25.83,25.7051,25.8,13381,21.8803744361284,21.9624253088463,21.8562268217741,21.9369172655143,15737.3889786563,0.0,1.0
2023-11-16,25.78,25.8,25.7,25.8,4348,21.919911903293,21.9369172655143,21.8518904544076,21.9369172655143,5113.68113587905,0.0,1.0
2023-11-17,25.7945,25.86,25.76,25.86,5279,21.9322407909034,21.9879333521783,21.9029065410716,21.9879333521783,6208.6298795551,0.0,1.0
2023-11-20,25.9489,26.01,25.8,25.8,15701,22.0635221872521,22.1154735688382,21.9369172655143,21.9369172655143,18465.9400907169,0.0,1.0
2023-11-21,25.93,25.9499,25.83,25.87,37107,22.0474521199529,22.0643724553631,21.9624253088463,21.9964360332889,43641.5284979449,0.0,1.0
2023-11-22,26.04,26.09,25.95,26.0304,38924,22.1409816121702,22.1834950177236,22.0644574821742,22.132819038304,45778.5015025199,0.0,1.0
2023-11-24,26.0402,26.0699,26.0311,26.05,4962,22.1411516657924,22.1664046286911,22.1334142259817,22.1494842932809,5835.80630088131,0.0,1.0
2023-11-27,26.01,26.06,25.9707,26.06,6708,22.1154735688382,22.1579869743916,22.0820580320733,22.1579869743916,7889.27623263035,0.0,1.0
2023-11-28,26.21,26.26,26.18,26.24,29418,22.2855271910515,22.3280405966049,22.2600191477195,22.3110352343835,34598.4985407751,0.0,1.0
2023-11-29,26.1514,26.36,26.1505,26.34,13705,22.235701479743,22.4130674077115,22.2349362384431,22.3960620454902,16118.445254651,0.0,1.0
2023-11-30,26.1075,26.36,25.94,26.16,5209,22.1983747096672,22.4130674077115,22.0559548010636,22.2430137854982,6126.30290634637,0.0,1.0
2023-12-01,26.085,26.11,25.92,26.01,11662,22.3118081280965,22.3331918813341,22.1706753567284,22.2476568683837,13634.1827723468,0.155909,1.0
2023-12-04,25.9996,25.9996,25.9,25.92,3116,22.2387612270369,22.2387612270369,22.1535683541383,22.1706753567284,3642.95262550442,0.0,1.0
2023-12-05,26.0148,26.03,25.96,25.99,8876,22.2517625490053,22.2647638709738,22.2048893619086,22.2305498657937,10377.0370680287,0.0,1.0
2023-12-06,25.93,26.0701,25.93,26.0701,3381,22.1792288580234,22.2990634111669,22.1792288580234,22.2990634111669,3952.76727433584,0.0,1.0
2023-12-07,26.1001,26.14,26.01,26.01,6961,22.324723915052,22.3588523852192,22.2476568683837,22.2476568683837,8138.18781326581,0.0,1.0
2023-12-08,26.1648,26.2,26.065,26.08,6733,22.3800650684308,22.4101733929894,22.2947011255064,22.307531377449,7871.63030408259,0.0,1.0
2023-12-11,26.2095,26.23,26.06,26.06,30801,22.4182992192197,22.4358338968745,22.2904243748589,22.2904243748589,36009.8150892688,0.0,1.0
2023-12-12,26.3292,26.3292,26.23,26.23,13694,22.5206846297212,22.5206846297212,22.4358338968745,22.4358338968745,16009.8181173484,0.0,1.0
2023-12-13,26.6,26.6,26.354,26.43,11968,22.7523134447907,22.7523134447907,22.5418973129329,22.6069039227752,13991.9310083559,0.0,1.0
2023-12-14,26.3075,26.45,26.255,26.39,32181,22.6803605365468,22.8032133875002,22.6350989598797,22.7514858713093,37327.5220266362,0.208379,1.0
2023-12-15,26.32,26.45,26.2333,26.45,4258,22.6911371024199,22.8032133875002,22.616390841524,22.8032133875002,4938.95742175249,0.0,1.0
2023-12-18,26.4062,26.44,26.3464,26.356,11611,22.7654523006809,22.7945921348017,22.7138972095439,22.7221736121344,13467.8803719981,0.0,1.0
2023-12-19,26.4998,26.52,26.4306,26.4306,4139,22.8461472259387,22.8635621563896,22.7864881572652,22.7864881572652,4800.92643697359,0.0,1.0
2023-12-20,26.22,26.54,26.22,26.53,5901,22.604924575435,22.8808046617866,22.604924575435,22.8721834090881,6844.71295109475,0.0,1.0
2023-12-21,26.3883,26.3883,26.3,26.3408,9202,22.7500202583506,22.7500202583506,22.6738945970229,22.7090693080327,10673.6228734068,0.0,1.0
2023-12-22,26.4652,26.525,26.4652,26.525,1676,22.8163176916019,22.8678727827389,22.8163176916019,22.8678727827389,1944.03302932297,0.0,1.0
2023-12-26,26.5583,26.62,26.4701,26.51,11883,22.8965815542249,22.9497746833745,22.8205421054242,22.8549409036912,13783.3797657785,0.0,1.0
2023-12-27,26.57,26.59,26.5496,26.5797,8900,22.9066684198821,22.9239109252791,22.8890810643772,22.9150310349996,10323.3257523713,0.0,1.0
2023-12-28,26.621,26.66,26.6,26.66,9067,22.9506368086444,22.9842596941685,22.9325321779775,22.9842596941685,10517.0331007585,0.0,1.0
2023-12-29,26.6,26.66,26.5162,26.56,16129,22.9325321779775,22.9842596941685,22.8602860803642,22.8980471671836,18708.418096629,0.0,1.0
2024-01-02,26.56,26.57,26.4,26.46,13322,22.8980471671836,22.9066684198821,22.7601071240078,22.8118346401987,15452.5107497855,0.0,1.0
2024-01-03,26.43,26.48,26.42,26.4786,3983,22.7859708821033,22.8290771455957,22.7773496294048,22.8278701702179,4619.97825524662,0.0,1.0
2024-01-04,26.3131,26.52,26.3131,26.52,7637,22.6851884380579,22.8635621563896,22.6851884380579,22.8635621563896,8858.34143492809,0.0,1.0
2024-01-05,26.335,26.47,26.31,26.31,5504,22.7040689814676,22.8204558928972,22.6825158497214,22.6825158497214,6384.22302708448,0.0,1.0
2024-01-08,26.6558,26.6558,26.3,26.3,5774,22.9806387680351,22.9806387680351,22.6738945970229,22.6738945970229,6697.40257238114,0.0,1.0
2024-01-09,26.6656,26.69,26.59,26.59,4261,22.9890875956796,23.0101234522639,22.9239109252791,22.9239109252791,4942.43719447802,0.0,1.0
2024-01-10,26.7692,26.83,26.6999,26.72,5603,23.078403773636,23.1308209900428,23.0186584924354,23.0359872103594,6499.05552702657,0.0,1.0
2024-01-11,26.783,26.89,26.6,26.89,10924,23.0903011023599,23.1825485062337,22.9325321779775,23.1825485062337,12671.0124178544,0.0,1.0
2024-01-12,26.8565,26.86,26.78,26.8501,8847,23.1536673096938,23.1566847481382,23.0877147265503,23.1481497079667,10261.8497675538,0.0,1.0
2024-01-16,26.7455,26.88,26.6765,26.88,10468,23.0579714047405,23.1739272535352,22.998484761121,23.1739272535352,12142.0869635757,0.0,1.0
2024-01-17,26.6388,26.68,26.5373,26.67,12908,22.9659826384477,23.0015021995655,22.878476923558,22.992880946867,14972.3021136639,0.0,1.0
2024-01-18,26.8701,26.8701,26.7037,26.74,7269,23.1653922133637,23.1653922133637,23.0219345684609,23.0532297157564,8431.48931393115,0.0,1.0
2024-01-19,27.1354,27.17,26.89,26.89,6664,23.3941140474546,23.4239435817914,23.1825485062337,23.1825485062337,7729.73514761826,0.0,1.0
2024-01-22,27.17,27.25,27.16,27.25,7378,23.4239435817914,23.4929136033793,23.4153223290929,23.4929136033793,8557.92105629164,0.0,1.0
2024-01-23,27.2649,27.2649,27.181,27.26,6126,23.5057592699,23.5057592699,23.4334269597597,23.5015348560777,7105.69590550863,0.0,1.0
2024-01-24,27.272,27.43,27.272,27.41,4488,23.5118803593159,23.648096151952,23.5118803593159,23.6308536465551,5205.73999737558,0.0,1.0
2024-01-25,27.38,27.39,27.29,27.345,5765,23.6049898884596,23.6136111411581,23.5273986141732,23.5748155040149,6686.96325420458,0.0,1.0
2024-01-26,27.3624,27.4,27.3394,27.4,7586,23.5898164837103,23.6222323938566,23.5699876025037,23.6222323938566,8799.18529859425,0.0,1.0
2024-01-29,27.512,27.512,27.36,27.39,4313,23.7187904240796,23.7187904240796,23.5877473830626,23.6136111411581,5002.75325505367,0.0,1.0
2024-01-30,27.5168,27.55,27.4881,27.51,3748,23.7229286253749,23.7515511843339,23.6981856301303,23.7170661735399,4347.39605841436,0.0,1.0
2024-01-31,27.2,27.52,27.18,27.52,8963,23.4498073398868,23.7256874262384,23.4325648344898,23.7256874262384,10396.4009796072,0.0,1.0
2024-02-01,27.2687,27.3,27.04,27.12,6398,23.6494057202369,23.6765513633752,23.4510603980097,23.5204422335068,7377.14700588478,0.162819,1.0
2024-02-02,27.5238,27.58,27.3,27.36,9604,23.8706470481782,23.9193877876149,23.6765513633752,23.728587739998,11073.7917856389,0.0,1.0
2024-02-05,27.438,27.47,27.329,27.42,19717,23.7962350296076,23.8239877638064,23.7017022787429,23.7806241166208,22734.480699442,0.0,1.0
2024-02-06,27.443,27.4699,27.3781,27.4699,4613,23.8005713943262,23.8239010365121,23.7442853802792,23.8239010365121,5318.97141890378,0.0,1.0
2024-02-07,27.64,27.65,27.5213,27.6,10753,23.9714241642377,23.9800968936748,23.8684788658189,23.9367332464892,12398.6342223006,0.0,1.0
2024-02-08,27.6009,27.62,27.5393,27.62,9566,23.9375137921385,23.9540787053634,23.8840897788058,23.9540787053634,11029.9762829468,0.0,1.0
2024-02-09,27.7347,27.75,27.5901,27.5901,14996,24.0535549120074,24.0668241880462,23.9281472443464,23.9281472443464,17290.9810097293,0.0,1.0
2024-02-12,27.7262,27.84,27.69,27.78,12374,24.0461830919858,24.1448787529804,24.0147878114234,24.0928423763576,14267.7113239791,0.0,1.0
2024-02-13,27.4078,27.52,27.28,27.52,15403,23.7700433867075,23.8673514109921,23.6592059045009,23.8673514109921,17760.2681043518,0.0,1.0
2024-02-14,27.57,27.57,27.46,27.48,2475,23.9107150581778,23.9107150581778,23.8153150343693,23.8326604932436,2853.77287270472,0.0,1.0
2024-02-15,27.7358,27.7358,27.59,27.59,3043,24.0545089122455,24.0545089122455,23.928060517052,23.928060517052,3508.69933399614,0.0,1.0
2024-02-16,27.64,27.78,27.63,27.78,3539,23.9714241642377,24.0928423763576,23.9627514348006,24.0928423763576,4080.60694808162,0.0,1.0
2024-02-20,27.4949,27.6,27.47,27.49,6325,23.8455828601049,23.9367332464892,23.8239877638064,23.8413332226807,7292.97511913429,0.0,1.0
2024-02-21,27.567,27.567,27.4511,27.5,10571,23.9081132393466,23.9081132393466,23.8075963051703,23.8500059521178,12188.7810251966,0.0,1.0
2024-02-22,28.0101,28.07,27.8444,27.87,13062,24.292401880706,24.3443515300345,24.1486947539327,24.1708969412918,15061.0025306138,0.0,1.0
2024-02-23,28.134,28.18,28.06,28.18,11539,24.3998569984321,24.4397515538429,24.3356788005973,24.4397515538429,13304.9233042989,0.0,1.0
2024-02-26,27.989,28.16,27.989,28.16,14234,24.2741024215937,24.4224060949687,24.2741024215937,24.4224060949687,16412.3648767996,0.0,1.0
2024-02-27,28.0103,28.02,27.93,27.955,5659,24.2925753352948,24.3009878828488,24.2229333179146,24.2446151415074,6525.05078247919,0.0,1.0
2024-02-28,27.9749,28.01,27.91,27.91,1658,24.2618738730873,24.2923151534117,24.2055878590403,24.2055878590403,1911.73956482603,0.0,1.0
2024-02-29,28.05,28.11,27.97,28.0641,14111,24.3270060711602,24.379042447783,24.2576242356631,24.3392346196666,16270.5410128227,0.0,1.0
2024-03-01,28.0799,28.0799,27.88,27.88,9714,24.5090544675021,24.5090544675021,24.3345752140841,24.3345752140841,11129.280770977,0.180009,1.0
2024-03-04,28.0347,28.11,28.03,28.11,11566,24.469602430211,24.5353267312734,24.4655001165989,24.5353267312734,13251.1078234631,0.0,1.0
2024-03-05,27.7871,28.0,27.75,28.0,13245,24.2534890577932,24.4393151360959,24.2211069652379,24.4393151360959,15174.729649124,0.0,1.0
2024-03-06,27.9488,28.03,27.89,27.9,16510,24.3946261027042,24.4655001165989,24.3433035409184,24.3520318677527,18915.4236698405,0.0,1.0
2024-03-07,28.1573,28.16,28.03,28.03,11000,24.5766117171998,24.578968365445,24.4655001165989,24.4655001165989,12602.6444802087,0.0,1.0
2024-03-08,28.062,28.28,28.062,28.17,14281,24.4934307624687,24.6837082874569,24.4934307624687,24.5876966922793,16361.6696201691,0.0,1.0
2024-03-11,28.068,28.12,27.968,28.08,7367,24.4986677585693,24.5440550581077,24.4113844902261,24.5091417507705,8440.33471688158,0.0,1.0
2024-03-12,28.32,28.3586,28.11,28.1701,9137,24.7186215947941,24.7523129363746,24.5353267312734,24.5877839755477,10468.2147832425,0.0,1.0
2024-03-13,28.3249,28.39,28.3023,28.3805,6253,24.722898474943,24.7797198826344,24.7031724562974,24.7714279721418,7164.03053952226,0.0,1.0
2024-03-14,28.3013,28.37,28.1752,28.34,2393,24.702299623614,24.7622632289657,24.5922354222332,24.7360782484628,2741.64802192176,0.0,1.0
2024-03-15,28.1651,28.3,28.1189,28.3,9028,24.5834198121305,24.7011649411255,24.543094942156,24.7011649411255,10343.3340333931,0.0,1.0
2024-03-18,28.3252,28.45,28.3252,28.33,5381,24.723160324748,24.8320898436403,24.723160324748,24.7273499216285,6164.98454072754,0.0,1.0
2024-03-19,28.4748,28.4748,28.3083,28.3083,5791,24.8537360941894,24.8537360941894,24.708409452398,24.708409452398,6634.71947135351,0.0,1.0
2024-03-20,28.657,28.685,28.4519,28.49,10180,25.0127662091107,25.0372055242468,24.8337482257388,24.8670031509776,11663.1746189568,0.0,1.0
2024-03-21,28.7784,28.86,28.69,28.86,11692,25.1187280968794,25.1899512438474,25.041569687664,25.1899512438474,13395.4653875091,0.0,1.0
2024-03-22,28.7852,28.82,28.74,28.753,11086,25.1246633591267,25.1550379365101,25.0852113218356,25.0965581467202,12701.1742461449,0.0,1.0
2024-03-25,28.68,28.75,28.6545,28.75,17480,25.0328413608297,25.0939396486699,25.0105841274021,25.0939396486699,20026.7477740043,0.0,1.0
2024-03-26,28.61,28.7347,28.602,28.7,43724,24.9717430729894,25.0805853086134,24.964760411522,25.0502980144983,50094.3661138769,0.0,1.0
2024-03-27,28.821,28.821,28.665,28.71,4141,25.1559107691936,25.1559107691936,25.0197488705782,25.0590263413326,4744.3227993222,0.0,1.0
2024-03-28,28.8932,28.92,28.84,28.92,19846,25.2189292889374,25.2423212048533,25.1724945901788,25.2423212048533,22737.462032202,0.0,1.0
2024-04-01,28.6805,28.98,28.65,28.98,26935,25.15724969453,25.4199576767308,25.1304964609502,25.4199576767308,30707.2226447698,0.142034,1.0
2024-04-02,28.5613,28.61,28.485,28.6,10096,25.0526927947692,25.0954102529768,24.9857658530599,25.0866387009835,11509.9357646778,0.0,1.0
2024-04-03,28.5322,28.6,28.52,28.54,126808,25.0271675784686,25.0866387009835,25.0164662850367,25.0340093890234,144567.346914348,0.0,1.0
2024-04-04,28.25,28.75,28.25,28.68,29796,24.7796343812162,25.2182119808837,24.7796343812162,25.1568111169303,33968.9031343443,0.0,1.0
2024-04-05,28.4496,28.51,28.28,28.32,21451,24.9547145590035,25.0076947330433,24.8059490371963,24.8410352451697,24455.1933526251,0.0,1.0
2024-04-08,28.4431,28.5002,28.44,28.4501,7767,24.9490130502078,24.9990986120898,24.9462938690899,24.9551531366032,8854.7613989949,0.0,1.0
2024-04-09,28.4236,28.5499,28.2301,28.54,10629,24.9319085238208,25.0426932254968,24.7621789927494,25.0340093890234,12117.5819376743,0.0,1.0
2024-04-10,28.252,28.26,28.15,28.15,12457,24.7813886916149,24.7884059332096,24.6919188612827,24.6919188612827,14201.5917017226,0.0,1.0
2024-04-11,28.4,28.46,28.07,28.24,18029,24.9112076611165,24.9638369730766,24.6217464453359,24.7708628292229,20553.9453151125,0.0,1.0
2024-04-12,28.0095,28.29,28.0,28.27,9527,24.5686785557761,24.8147205891896,24.5603455813824,24.7971774852029,10861.2478238991,0.0,1.0
2024-04-15,27.75,28.227,27.75,28.227,4839,24.3410567815487,24.7594598116315,24.3410567815487,24.7594598116315,5516.69761938151,0.0,1.0
2024-04-16,27.6957,27.7482,27.67,27.7,2789,24.2934272542248,24.3394779021899,24.2708843656019,24.2971990215819,3179.59695401014,0.0,1.0
2024-04-17,27.5744,27.79,27.52,27.76,5374,24.1870283285454,24.3761429895221,24.1393110857016,24.349828333542,6126.62389058821,0.0,1.0
2024-04-18,27.55,27.64,27.4801,27.64,3451,24.1656257416816,24.2445697096218,24.1043125932481,24.2445697096218,3934.30946155935,0.0,1.0
2024-04-19,27.3738,27.5001,27.31,27.5,11198,24.0110709955588,24.1218556972348,23.9551084938412,24.1217679817149,12766.269878453,0.0,1.0
2024-04-22,27.5972,27.75,27.43,27.54,8022,24.2070274670903,24.3410567815487,24.0603671177614,24.1568541896883,9145.47392078498,0.0,1.0
2024-04-23,27.8476,27.88,27.68,27.69,6068,24.4266671290038,24.4550869574622,24.2796559175952,24.2884274695886,6917.81796949929,0.0,1.0
2024-04-24,27.8448,27.86,27.7752,27.79,1909,24.4242110944456,24.4375438534755,24.3631610925719,24.3761429895221,2176.35374155804,0.0,1.0
2024-04-25,27.7165,27.76,27.49,27.49,5273,24.3116720823709,24.349828333542,24.1129964297215,24.1129964297215,6011.47893097723,0.0,1.0
2024-04-26,27.987,28.0399,27.87,27.87,8989,24.5489425637911,24.5953440738359,24.4463154054689,24.4463154054689,10247.9014053772,0.0,1.0
2024-04-29,28.0313,28.18,27.97,28.18,8498,24.5878005391216,24.7182335172627,24.5340309254024,24.7182335172627,9688.13729479319,0.0,1.0
2024-04-30,27.72,28.03,27.72,28.03,2875,24.3147421255686,24.5866602373625,24.3147421255686,24.5866602373625,3277.64117704523,0.0,1.0
2024-05-01,27.4124,27.68,27.385,27.44,2539,24.2166656484206,24.4530688720536,24.1924599371816,24.2410480436832,2874.05725505151,0.195788,1.0
2024-05-02,27.5909,27.61,27.49,27.54,4887,24.374356139521,24.3912294637789,24.2852190495936,24.3293900555042,5531.90933652493,0.0,1.0
2024-05-03,27.9305,27.99,27.81,27.99,14585,24.6743656116652,24.7269291086987,24.5679134874209,24.7269291086987,16509.6987258473,0.0,1.0
2024-05-06,28.1318,28.1318,28.035,28.07,4839,24.8521980814608,24.8521980814608,24.7666830140181,24.7976027181555,5477.57505206551,0.0,1.0
2024-05-07,28.2499,28.29,28.2012,28.26,41874,24.9565299974215,24.9919551441617,24.9135074376646,24.9654525406154,47399.8714052883,0.0,1.0
2024-05-08,28.27,28.27,28.2,28.25,9337,24.9742867417975,24.9742867417975,24.9124473335228,24.9566183394333,10569.1502916172,0.0,1.0
2024-05-09,28.36,28.36,28.2,28.2,6725,25.0537945524364,25.0537945524364,24.9124473335228,24.9124473335228,7612.45964561695,0.0,1.0
2024-05-10,28.4139,28.46,28.36,28.46,7381,25.1014108968079,25.1421365642574,25.0537945524364,25.1421365642574,8355.02819989573,0.0,1.0
2024-05-13,28.4462,28.51,28.4167,28.5,18626,25.1299453666261,25.1863075701679,25.1038844731389,25.1774733689858,21083.9662987749,0.0,1.0
2024-05-14,28.5674,28.58,28.43,28.52,15206,25.2370158849531,25.2481469784426,25.1156339607111,25.19514177135,17212.6485310411,0.0,1.0
2024-05-15,28.8148,28.82,28.6501,28.7,22832,25.4555740221983,25.460167806813,25.3100747287291,25.3541573926278,25845.0079745318,0.0,1.0
2024-05-16,28.8157,28.87,28.8,28.84,8277,25.4563691003047,25.5043388127235,25.4424994044488,25.4778362091772,9369.26817647161,0.0,1.0
2024-05-17,28.7966,28.98,28.75,28.98,6809,25.4394957760469,25.6015150257266,25.3983283985383,25.6015150257266,7707.54464342094,0.0,1.0
2024-05-20,28.82,28.95,28.82,28.95,16327,25.460167806813,25.5750124221803,25.460167806813,25.5750124221803,18481.5804660205,0.0,1.0
2024-05-21,28.8643,28.88,28.78,28.82,4400,25.4993033180497,25.5131730139056,25.4248310020846,25.460167806813,4980.6427421137,0.0,1.0
2024-05-22,28.7175,28.86,28.71,28.86,6633,25.3696172446965,25.4955046115414,25.3629915938099,25.4955046115414,7508.31893373639,0.0,1.0
2024-05-23,28.5634,28.8399,28.5593,28.82,415357,25.2334822044803,25.4777478671654,25.2298601819956,25.460167806813,470169.278962755,0.0,1.0
2024-05-24,28.6774,28.7599,28.6,28.72,51857,25.3341920979562,25.4070742577086,25.2658153808068,25.371825794992,58700.2706085888,0.0,1.0
2024-05-28,28.6477,28.76,28.6477,28.76,3847,25.3079545204454,25.4071625997204,25.3079545204454,25.4071625997204,4354.66650657077,0.0,1.0
2024-05-29,28.49,28.68,28.49,28.68,8855,25.1686391678037,25.3364889902636,25.1686391678037,25.3364889902636,10023.5435185038,0.0,1.0
2024-05-30,28.38,28.49,28.3789,28.4,12753,25.0714629548006,25.1686391678037,25.0704911926705,25.0891313571648,14435.9402023127,0.0,1.0
2024-05-31,28.6243,28.6243,28.23,28.5,20048,25.2872824896793,25.2872824896793,24.9389499370691,25.1774733689858,22693.6194758853,0.0,1.0
2024-06-03,28.47,28.6199,28.32,28.5721,20014,25.2659328756825,25.3989628489198,25.1328141566325,25.3565423504492,22552.0499402739,0.130133,1.0
2024-06-04,28.5949,28.64,28.41,28.42,23396,25.3767763957448,25.4168007572725,25.2126853880625,25.2215599693325,26362.9339663559,0.0,1.0
2024-06-05,28.86,28.86,28.66,28.72,6773,25.6120415452124,25.6120415452124,25.4345499198125,25.4877974074324,7631.90937571076,0.0,1.0
2024-06-06,28.8852,28.9099,28.8501,28.8785,4343,25.6344054900128,25.6563257057497,25.6032557097551,25.6284595205619,4893.7520181178,0.0,1.0
2024-06-07,28.91,29.0,28.8103,28.91,21810,25.6564144515624,25.7362856829924,25.5679348763005,25.6564144515624,24575.8073946924,0.0,1.0
2024-06-10,29.0,29.0,28.81,28.92,10175,25.7362856829924,25.7362856829924,25.5676686388624,25.6652890328324,11465.3296763409,0.0,1.0
2024-06-11,29.1,29.1,28.77,28.94,10926,25.8250314956923,25.8250314956923,25.5321703137824,25.6830381953724,12311.5667856217,0.0,1.0
2024-06-12,29.24,29.35,29.24,29.34,17848,25.9492756334723,26.0468960274423,25.9492756334723,26.0380214461723,20111.3714067157,0.0,1.0
2024-06-13,29.31,29.35,29.14,29.35,15509,26.0113977023623,26.0468960274423,25.8605298207723,26.0468960274423,17475.7540983166,0.0,1.0
2024-06-14,29.31,29.31,29.16,29.16,8921,26.0113977023623,26.0113977023623,25.8782789833123,25.8782789833123,10052.3052621756,0.0,1.0
2024-06-17,29.53,29.5899,29.22,29.32,35430,26.2066384903022,26.2597972321095,25.9315264709323,26.0202722836323,39923.0103619419,0.0,1.0
2024-06-18,29.61,29.63,29.52,29.63,20250,26.2776351404622,26.2953843030022,26.1977639090322,26.2953843030022,22817.9779799414,0.0,1.0
2024-06-20,29.55,29.67,29.51,29.6,16068,26.2243876528422,26.3308826280822,26.1888893277622,26.2687605591922,18105.6429719357,0.0,1.0
2024-06-21,29.5798,29.6,29.5,29.5,3248,26.2508339050268,26.2687605591922,26.1800147464922,26.1800147464922,3659.89098660986,0.0,1.0
2024-06-24,29.53,29.7,29.525,29.63,22493,26.2066384903022,26.3575063718922,26.2022011996672,26.2953843030022,25345.4211705097,0.0,1.0
2024-06-25,29.63,29.63,29.5081,29.61,52020,26.2953843030022,26.2953843030022,26.1872031573209,26.2776351404622,58616.8500995827,0.0,1.0
2024-06-26,29.67,29.67,29.5,29.54,5784,26.3308826280822,26.3308826280822,26.1800147464922,26.2155130715722,6517.49059930769,0.0,1.0
2024-06-27,29.67,29.69,29.5905,29.69,16273,26.3308826280822,26.3486317906222,26.2603297069857,26.3486317906222,18336.6397860536,0.0,1.0
2024-06-28,29.58,29.84,29.58,29.74,11181,26.2510113966522,26.4817505096721,26.2510113966522,26.3930046969722,12598.9042861099,0.0,1.0
2024-07-01,29.47,29.49,29.3402,29.49,8286,26.3034841333273,26.3213351575101,26.1876309863811,26.3213351575101,9283.50095227902,0.169127,1.0
2024-07-02,29.5474,29.55,29.37,29.41,11819,26.3725675969147,26.3748882300584,26.2142290124134,26.249931060779,13241.817252593,0.0,1.0
2024-07-03,29.65,29.65,29.53,29.6,12022,26.4641433509724,26.4641433509724,26.3570372058757,26.4195157905154,13469.2551832365,0.0,1.0
2024-07-05,29.83,29.845,29.67,29.675,7999,26.6248025686174,26.6381908367545,26.4819943751551,26.4864571312008,8961.95077447257,0.0,1.0
2024-07-08,29.8504,29.97,29.8199,29.8599,33583,26.6430106132838,26.7497597378968,26.6157878014051,26.6514898497706,37625.8523389315,0.0,1.0
2024-07-09,29.89,29.89,29.8616,29.8616,1971,26.6783556411657,26.6783556411657,26.6530071868262,26.6530071868262,2208.27665664276,0.0,1.0
2024-07-10,30.19,30.19,29.965,29.965,11741,26.9461210039074,26.9461210039074,26.7452969818511,26.7452969818511,13154.4273087989,0.0,1.0
2024-07-11,29.95,30.1373,29.92,30.13,18344,26.7319087137141,26.8990835551858,26.7051321774399,26.8925679313591,20552.3221661364,0.0,1.0
2024-07-12,30.06,30.28,29.96,29.96,34155,26.8300893467194,27.0264506127299,26.7408342258055,26.7408342258055,38266.7119267546,0.0,1.0
2024-07-15,30.23,30.34,30.23,30.29,9694,26.981823052273,27.0800036852783,26.981823052273,27.0353761248213,10861.0014761517,0.0,1.0
2024-07-16,30.35,30.35,30.22,30.2937,28867,27.0889291973697,27.0889291973697,26.9728975401816,27.0386785642952,32342.1218910738,0.0,1.0
2024-07-17,30.12,30.16,30.05,30.125,15220,26.8836424192677,26.9193444676333,26.821163834628,26.8881051753134,17052.2428787939,0.0,1.0
2024-07-18,29.9,30.14,29.785,29.99,25354,26.6872811532571,26.9014934434505,26.5846377642061,26.7676107620796,28406.2132686558,0.0,1.0
2024-07-19,29.6012,29.86,29.5601,29.86,15514,26.4205868519664,26.6515791048915,26.3839029972708,26.6515791048915,17381.6357438639,0.0,1.0
2024-07-22,29.9,29.94,29.72,29.94,14907,26.6872811532571,26.7229832016227,26.5266219356121,26.7229832016227,16701.5627197228,0.0,1.0
2024-07-23,29.7532,29.9,29.7532,29.9,13100,26.5562546357555,26.6872811532571,26.5562546357555,26.6872811532571,14677.0290218266,0.0,1.0
2024-07-24,29.25,29.4239,29.225,29.4239,20367,26.1071228673167,26.262337522586,26.0848090870883,26.262337522586,22818.8587853086,0.0,1.0
2024-07-25,29.1,29.46,29.0601,29.23,19225,25.9732401859459,26.2945586212359,25.9376273927012,26.089271843134,21539.3803774516,0.0,1.0
2024-07-26,29.3254,29.471,29.21,29.3,5726,26.1744212284858,26.3043766845365,26.0714208189512,26.1517504277737,6415.31818160145,0.0,1.0
2024-07-29,29.43,29.47,29.31,29.44,13843,26.2677820849618,26.3034841333273,26.1606759398651,26.2767075970532,15509.4742556599,0.0,1.0
2024-07-30,29.29,29.52,29.1699,29.52,15250,26.1428249156823,26.3481116937843,26.0356295154647,26.3481116937843,17085.8543956378,0.0,1.0
2024-07-31,29.59,29.67,29.4576,29.505,17247,26.410590278424,26.4819943751551,26.292416498334,26.3347234256472,19323.2610335453,0.0,1.0
2024-08-01,29.07,29.57,28.89,29.53,33157,26.1158511255909,26.5650401714387,25.9541430690857,26.5291050477709,36907.6230893161,0.189779,1.0
2024-08-02,28.64,28.84,28.4187,28.77,40458,25.7295485461618,25.9092241645009,25.5307374744696,25.8463376980822,45034.4909053156,0.0,1.0
2024-08-05,27.82,28.1,27.45,27.45,29050,24.9928785109714,25.2444243766462,24.660478617044,24.660478617044,32336.0512333635,0.0,1.0
2024-08-06,28.06,28.37,27.91,27.96,43075,25.2084892529784,25.486986461404,25.073732539224,25.1186514438088,47947.5183090233,0.0,1.0
2024-08-07,27.98,28.49,27.97,28.35,16097,25.1366190056427,25.5947918324075,25.1276352247258,25.4690188995701,17917.8456696541,0.0,1.0
2024-08-08,28.5,28.5,28.245,28.245,29234,25.6037756133244,25.6037756133244,25.374689199942,25.374689199942,32540.8647764595,0.0,1.0
2024-08-09,28.59,28.61,28.46,28.48,6308,25.684629641577,25.7025972034109,25.5678404896566,25.5858080514905,7021.54255353035,0.0,1.0
2024-08-12,28.5307,28.66,28.51,28.51,28269,25.6313558207395,25.7475161079957,25.6127593942414,25.6127593942414,31466.7067922874,0.0,1.0
2024-08-13,28.94,28.99,28.69,28.7,31567,25.9990619736705,26.0439808782553,25.7744674507466,25.7834512316635,35137.7669288669,0.0,1.0
2024-08-14,29.14,29.17,28.97,29.12,20865,26.1787375920096,26.2056889347605,26.0260133164214,26.1607700301757,23225.1879168375,0.0,1.0
2024-08-15,29.49,29.49,29.3101,29.44,57829,26.4931699241031,26.4931699241031,26.331551705407,26.4482510195183,64370.447737493,0.0,1.0
2024-08-16,29.5554,29.6,29.43,29.49,7594,26.5519238513,26.5919915141896,26.4392672386013,26.4931699241031,8453.01112103826,0.0,1.0
2024-08-19,29.83,29.83,29.58,29.72,23042,26.7986184752796,26.7986184752796,26.5740239523557,26.699796885193,25648.4438044461,0.0,1.0
2024-08-20,29.805,29.88,29.763,29.82,10884,26.7761590229872,26.8435373798643,26.738427143136,26.7896346943626,12115.1663209614,0.0,1.0
2024-08-21,29.8837,29.9393,29.78,29.86,5392,26.8468613788036,26.8968112007019,26.7536995706948,26.8255698180304,6001.92730637851,0.0,1.0
2024-08-22,29.71,30.02,29.67,30.02,16263,26.6908131042761,26.9693103127017,26.6548779806083,26.9693103127017,18102.6231052733,0.0,1.0
2024-08-23,29.97,29.99,29.77,29.89,12656,26.9243914081169,26.9423589699509,26.7447157897778,26.8525211607813,14087.6097903425,0.0,1.0
2024-08-26,29.94,30.06,28.0,30.05,31594,26.8974400653661,27.0052454363695,25.1545865674766,26.9962616554526,35167.8210900821,0.0,1.0
2024-08-27,29.9611,30.115,29.83,29.83,45017,26.9163958431009,27.0546562314128,26.7986184752796,26.7986184752796,50109.1916823518,0.0,1.0
2024-08-28,29.8548,29.9664,29.64,29.9664,13539,26.8208982519536,26.9211572469868,26.6279266378574,26.9211572469868,15070.4921737868,0.0,1.0
2024-08-29,29.89,30.1,29.78,30.01,30678,26.8525211607813,27.0411805600374,26.7536995706948,26.9603265317848,34148.2058429302,0.0,1.0
2024-08-30,30.075,30.075,29.81,29.98,15728,27.018721107745,27.018721107745,26.7806509134457,26.9333751890339,17507.10546638,0.0,1.0
2024-09-03,29.33,29.84,29.18,29.84,48682,26.5525949397344,27.0143004773841,26.4167991933669,27.0143004773841,53774.1438545171,0.226147,1.0
2024-09-04,29.2897,29.4,29.25,29.3,7296,26.5161111492104,26.6159662880393,26.4801705416718,26.5254357904609,8059.16259731637,0.0,1.0
2024-09-05,29.28,29.3586,29.138,29.29,14712,26.5073296909453,26.5784866620419,26.378776384384,26.5163827407031,16250.877211036,0.0,1.0
2024-09-06,28.835,29.27,28.83,29.27,12204,26.1044689767215,26.4982766411874,26.0999424518426,26.4982766411874,13480.5400682085,0.0,1.0
2024-09-09,29.1024,29.12,29.0,29.05,8702,26.3465475272461,26.3624808948199,26.2538442977258,26.299109546515,9612.23038950755,0.0,1.0
2024-09-10,29.25,29.27,29.008,29.25,19733,26.4801705416718,26.4982766411874,26.2610867375321,26.4801705416718,21797.0744973744,0.0,1.0
2024-09-11,29.53,29.53,28.82,29.28,10582,26.7336559348912,26.7336559348912,26.0908894020848,26.5073296909453,11688.8786464915,0.0,1.0
2024-09-12,29.69,29.69,29.43,29.56,13940,26.8785047310166,26.8785047310166,26.6431254373128,26.7608150841647,15398.1259055085,0.0,1.0
2024-09-13,29.8165,29.8588,29.76,29.76,4886,26.9930258104532,27.0313202109288,26.9418760793214,26.9418760793214,5397.07626788484,0.0,1.0
2024-09-16,29.8871,29.92,29.77,29.86,24442,27.0569403417435,27.0867248754468,26.9509291290793,27.0324065768998,26998.6365410646,0.0,1.0
2024-09-17,29.8653,30.48,29.8311,30.04,18493,27.0372046932714,27.5936956618856,27.0062432630996,27.1953614725408,20427.3703278745,0.0,1.0
2024-09-18,29.85,31.27,29.7,29.96,10706,27.0233535271419,28.3088865927547,26.8875577807744,27.1229370744782,11825.8490634415,0.0,1.0
2024-09-19,30.17,30.2899,30.14,30.14,13542,27.3130511193927,27.4215971859892,27.2858919701192,27.2858919701192,14958.4950511045,0.0,1.0
2024-09-20,30.1818,30.26,30.0822,30.24,17938,27.323733718107,27.3945285672132,27.2335653425189,27.3764224676976,19814.3172520095,0.0,1.0
2024-09-23,30.2517,30.29,30.17,30.27,16364,27.3870145359142,27.4216877164868,27.3130511193927,27.4035816169711,18075.6766368538,0.0,1.0
2024-09-24,30.2576,30.6599,30.16,30.37,13743,27.3923558352714,27.7565600270291,27.3039980696349,27.4941121145494,15180.5196785799,0.0,1.0
2024-09-25,30.2266,30.36,30.18,30.35,12592,27.3642913810221,27.4850590647916,27.3221041691506,27.4760060150338,13909.1249212456,0.0,1.0
2024-09-26,30.3164,30.86,30.23,30.36,15882,27.4455877678474,27.9377115526834,27.3673694179397,27.4850590647916,17543.2593709675,0.0,1.0
2024-09-27,30.2566,30.3694,30.2,30.3694,6450,27.3914505302956,27.493568931564,27.3402102686662,27.493568931564,7124.6708816736,0.0,1.0
2024-09-30,30.3723,30.3723,30.08,30.26,11028,27.4961943159937,27.4961943159937,27.2315736715722,27.3945285672132,12181.5303074568,0.0,1.0
2024-10-01,29.9549,30.18,29.87,30.18,10523,27.3014641210077,27.5066245312791,27.2240846504077,27.5066245312791,11545.7329065898,0.202301,1.0
2024-10-02,29.94,29.97,29.7695,29.89,467441,27.2878839783464,27.315226547463,27.1324870438672,27.2423130298188,512871.703467573,0.0,1.0
2024-10-03,29.84,29.91,29.76,29.9,10197,27.1967420812912,27.2605414092298,27.1238285636469,27.2514272195243,11188.0488880069,0.0,1.0
2024-10-04,30.07,30.07,29.85,30.07,24971,27.4063684445183,27.4063684445183,27.2058562709967,27.4063684445183,27397.9375093086,0.0,1.0
2024-10-07,29.79,30.04,29.7443,30.04,12820,27.1511711327635,27.3790258754017,27.1095192858093,27.3790258754017,14065.9788902862,0.0,1.0
2024-10-08,30.01,30.0314,29.83,29.83,33662,27.3516833062851,27.3711876722549,27.1876278915856,27.1876278915856,36933.6178942913,0.0,1.0
2024-10-09,30.2298,30.2298,30.0428,30.05,16072,27.5520131960126,27.5520131960126,27.3815778485192,27.3881400651072,17634.0415541872,0.0,1.0
2024-10-10,30.27,30.27,30.1248,30.25,193839,27.5886522386288,27.5886522386288,27.4563142041046,27.5704238592177,212678.259135272,0.0,1.0
2024-10-11,30.3149,30.34,30.205,30.2399,40620,27.6295749504066,27.6524515665675,27.5294100055429,27.5612185276152,44567.8675915309,0.0,1.0
2024-10-14,30.5687,30.57,30.438,30.46,15750,27.8608930851329,27.8620779297946,27.7417706256816,27.7618218430338,17280.7462965684,0.0,1.0
2024-10-15,30.424,30.64,30.4,30.55,16780,27.7290107600939,27.9258772577333,27.7071367048006,27.8438495503835,18410.852244852,0.0,1.0
2024-10-16,30.58,30.71,30.4,30.48,54898,27.8711921195001,27.989676585672,27.7071367048006,27.7800502224449,60233.5498532709,0.0,1.0
2024-10-17,30.5907,30.66,30.55,30.61,9968,27.880944302485,27.9441056371443,27.8438495503835,27.8985346886167,10936.792322806,0.0,1.0
2024-10-18,30.6433,30.7,30.53,30.625,19579,27.9288849403361,27.9805623959664,27.8256211709725,27.912205973175,21481.8877295564,0.0,1.0
2024-10-21,30.5436,30.65,30.465,30.65,21900,27.838016468972,27.9349914474388,27.7663789378866,27.9349914474388,24028.4662790381,0.0,1.0
2024-10-22,30.63,30.65,30.46,30.46,27915,27.9167630680278,27.9349914474388,27.7618218430338,27.7618218430338,30628.0655789656,0.0,1.0
2024-10-23,30.36,30.57,30.17,30.57,22691,27.6706799459785,27.8620779297946,27.4975103415735,27.8620779297946,24896.3437597102,0.0,1.0
2024-10-24,30.45,30.45,30.33,30.4,16379,27.7527076533283,27.7527076533283,27.643337376862,27.7071367048006,17970.8789581901,0.0,1.0
2024-10-25,30.38,30.81,30.3795,30.54,21015,27.6889083253896,28.0808184827272,27.6884526159043,27.834735360678,23057.4529157071,0.0,1.0
2024-10-28,30.49,30.6,30.46,30.6,15808,27.7891644121504,27.8894204989112,27.7618218430338,27.8894204989112,17344.3833305495,0.0,1.0
2024-10-29,30.5367,30.596,30.35,30.45,13585,27.8317276780752,27.885774823029,27.661565756273,27.7527076533283,14905.329424691,0.0,1.0
2024-10-30,30.51,30.76,30.449,30.58,2177355,27.8073927915614,28.0352475341996,27.7517962343577,27.8711921195001,2388972.65730571,0.0,1.0
2024-10-31,29.99,30.4,29.99,30.36,296749,27.3334549268741,27.7071367048006,27.3334549268741,27.6706799459785,325590.106841929,0.0,1.0
2024-11-01,30.01,30.2,30.0,30.04,61639,27.4673706276363,27.6412726742625,27.4582178883402,27.4948288455247,67344.8658437964,0.126931,1.0
2024-11-04,29.9246,30.06,29.7826,29.98,122306,27.3892062340475,27.5131343241169,27.2592373360427,27.439912409748,133627.75453676,0.0,1.0
2024-11-05,30.28,30.3293,30.04,30.04,32457,27.7144945886314,27.7596175933612,27.4948288455247,27.4948288455247,35461.5147989438,0.0,1.0
2024-11-06,30.91,30.94,30.6001,30.9,89809,28.2911171642865,28.3185753821749,28.0074737735,28.2819644249904,98122.5369744076,0.0,1.0
2024-11-07,31.25,31.28,30.96,30.96,51567,28.6023103003544,28.6297685182427,28.3368808607671,28.3368808607671,56340.5100174734,0.0,1.0
2024-11-08,31.3057,31.48,31.17,31.17,68104,28.6532910582337,28.812823304165,28.5290883859855,28.5290883859855,74408.3249797354,0.0,1.0
2024-11-11,31.34,31.54,31.27,31.54,61346,28.6846849540194,28.8677397399417,28.6206157789466,28.8677397399417,67024.7431018273,0.0,1.0
2024-11-12,31.2855,31.35,31.2102,31.35,45084,28.6348025248556,28.6938376933155,28.5658823979559,28.6938376933155,49257.3846380005,0.0,1.0
2024-11-13,31.33,31.5,31.24,31.36,92945,28.6755322147233,28.8311287827572,28.5931575610583,28.7029904326116,101548.833625653,0.0,1.0
2024-11-14,31.13,31.36,31.06,31.36,131625,28.492477428801,28.7029904326116,28.4284082537282,28.7029904326116,143809.405841913,0.0,1.0
2024-11-15,30.705,30.98,30.625,30.98,57150,28.1034860087162,28.3551863393593,28.0302640943473,28.3551863393593,62440.3232202495,0.0,1.0
2024-11-18,30.8,30.89,30.68,30.68,31183,28.1904370320293,28.2728116856943,28.0806041604759,28.0806041604759,34069.5817843751,0.0,1.0
2024-11-19,30.94,30.9666,30.645,30.645,45711,28.3185753821749,28.3429216687025,28.0485695729395,28.0485695729395,49942.4254544326,0.0,1.0
2024-11-20,30.93,30.9399,30.675074,30.85,43486,28.3094226428788,28.3184838547819,28.0760955210987,28.2362007285099,47511.4592398209,0.0,1.0
2024-11-21,31.0439,31.12,30.746269,30.9878,57955,28.4136723434615,28.4833246895049,28.1412584485173,28.3623254760103,63319.8413338506,0.0,1.0
2024-11-22,31.09,31.12,31.0289,31.03,81513,28.4558664716166,28.4833246895049,28.3999432345173,28.4009500358399,89058.583843433,0.0,1.0
2024-11-25,31.1752,31.32,31.03,31.26,91053,28.5338478104195,28.6663794754272,28.4009500358399,28.6114630396505,99481.6929164194,0.0,1.0
2024-11-26,31.41,31.45,31.228,31.28,60808,28.7487541290922,28.7853650862767,28.5821742739029,28.6297685182427,66436.9409339796,0.0,1.0
2024-11-27,31.38,31.44,31.28,31.44,40848,28.7212959112039,28.7762123469805,28.6297685182427,28.7762123469805,44629.261993014,0.0,1.0
2024-11-29,31.488,31.537,31.355,31.41,8132,28.8201454956019,28.8649939181528,28.6984140629636,28.7487541290922,8884.77180099858,0.0,1.0
2024-12-02,31.34,31.3669,31.2533,31.33,18603,28.8958038691714,28.9206059471574,28.8158655732092,28.8865837658309,20176.5634429024,0.230662,1.0
2024-12-03,31.3487,31.38,31.26,31.31,41859,28.9038253590777,28.9326842825335,28.8220430424473,28.8681435591499,45399.70806625,0.0,1.0
2024-12-04,31.56,31.62,31.3681,31.42,51594,29.0986461426627,29.1539667627058,28.9217123595583,28.9695646958955,55958.1580537066,0.0,1.0
2024-12-05,31.6,31.66,31.5333,31.61,95615,29.1355265560248,29.1908471760679,29.0740284667436,29.1447466593653,103702.742224002,0.0,1.0
2024-12-06,31.54,31.6499,31.5021,31.63,75931,29.0802059359817,29.1815348716939,29.0452617443211,29.1631868660463,82353.7407290769,0.0,1.0
2024-12-09,31.365,31.55,31.325,31.55,83699,28.9188541275227,29.0894260393222,28.8819737141606,29.0894260393222,90778.8089881999,0.0,1.0
2024-12-10,31.31,31.45,31.31,31.38,43682,28.8681435591499,28.9972250059171,28.8681435591499,28.9326842825335,47376.9093325194,0.0,1.0
2024-12-11,31.55,31.57,31.49,31.52,53517,29.0894260393222,29.1078662460032,29.0341054192791,29.0617657293007,58043.8179741872,0.0,1.0
2024-12-12,31.43,31.5299,31.41,31.5,24361,28.978784799236,29.0708936316078,28.960344592555,29.0433255226196,26421.612752381,0.0,1.0
2024-12-13,31.3401,31.535,31.2933,31.49,46866,28.8958960702048,29.0755958843114,28.8527459865712,29.0341054192791,50830.2328826029,0.0,1.0
2024-12-16,31.46,31.53,31.3817,31.53,67633,29.0064451092576,29.0709858326412,28.9342517001014,29.0709858326412,73353.8416026347,0.0,1.0
2024-12-17,31.37,31.3999,31.28,31.37,61776,28.923464179193,28.9510322881811,28.8404832491283,28.923464179193,67001.4182254869,0.0,1.0
2024-12-18,30.29,31.27,30.29,31.2,66712,28.1122426068812,29.02178363543,28.1122426068812,28.9568164191051,71879.9459814486,0.20016,1.0
2024-12-19,30.28,30.51,30.28,30.51,34647,28.1029615759776,28.3164252867595,28.1029615759776,28.3164252867595,37330.9822583531,0.0,1.0
2024-12-20,30.52,30.77,30.0827,30.12,162520,28.325706317663,28.557732090252,27.9198468362504,27.9544650815207,175109.857610401,0.0,1.0
2024-12-23,30.74,30.74,30.3901,30.6,46914,28.5298889975413,28.5298889975413,28.2051457262258,28.3999545648915,50548.2639671077,0.0,1.0
2024-12-24,30.9403,30.9403,30.749,30.749,20584,28.7157880465396,28.7157880465396,28.5382419253545,28.5382419253545,22178.5706931608,0.0,1.0
2024-12-26,31.01,31.077,30.86,30.93,82943,28.7804768319374,28.8426597389913,28.641261368384,28.706228584709,89368.3049457266,0.0,1.0
2024-12-27,30.64,30.8,30.4656,30.76,50210,28.4370786885057,28.5855751829627,28.2752175095477,28.5484510593485,54099.5935922855,0.0,1.0
2024-12-30,30.39,30.516,30.21,30.37,29454,28.2050529159168,28.3219939053016,28.0379943596527,28.1864908541096,31735.6986589757,0.0,1.0
2024-12-31,30.25,30.46,30.215,30.4,28922,28.0751184832669,28.2700201322417,28.0426348751045,28.2143339468203,31162.4864743294,0.0,1.0
2025-01-02,30.25,31.4367,30.06,31.04,93767,28.0751184832669,29.1764984205923,27.8987788960993,28.8083199246481,101030.802476953,0.0,1.0
2025-01-03,30.5098,30.569,30.3301,30.39,44335,28.3162396661414,28.3711833690905,28.1494595408044,28.2050529159168,47769.4778313876,0.0,1.0
2025-01-06,30.67,30.84,30.5678,30.78,127647,28.4649217812164,28.6226993065769,28.370069645382,28.5670131211556,137535.367920224,0.0,1.0
2025-01-07,30.37,30.7889,30.32,30.76,62553,28.1864908541096,28.5752732386597,28.1400856995918,28.5484510593485,67398.7627559895,0.0,1.0
2025-01-08,30.45,30.48,30.25,30.42,55729,28.2607391013381,28.2885821940488,28.0751184832669,28.2328960086274,60046.1312747356,0.0,1.0
2025-01-10,30.03,30.31,29.95,30.31,82382,27.8709358033886,28.1308046686883,27.7966875561601,28.1308046686883,88763.8462322178,0.0,1.0
2025-01-13,30.05,30.09,29.7901,29.8,475627,27.8894978651957,27.92662198881,27.6482838720122,27.6574720926068,512472.164937621,0.0,1.0
2025-01-14,30.06,30.1969,29.9346,30.13,105803,27.8987788960993,28.025836209169,27.7823947685687,27.9637461124242,113999.189421322,0.0,1.0
2025-01-15,30.57,30.6,30.43,30.47,41931,28.3721114721808,28.3999545648915,28.242177039531,28.2793011631452,45179.2483353539,0.0,1.0
2025-01-16,30.5655,30.6652,30.42,30.58,47226,28.3679350082742,28.4604668863827,28.2328960086274,28.3813925030844,50884.4335190056,0.0,1.0
2025-01-17,30.76,30.83,30.68,30.81,65836,28.5484510593485,28.6134182756734,28.47420281212,28.5948562138662,70936.0853165046,0.0,1.0
2025-01-21,31.02,31.02,30.82,30.94,73248,28.789757862841,28.789757862841,28.6041372447698,28.7155096156125,78922.2671071045,0.0,1.0
2025-01-22,31.16,31.25,31.0881,31.14,572378,28.9196922954908,29.0032215736229,28.8529616832942,28.9011302336837,616718.127487854,0.0,1.0
2025-01-23,31.23,31.23,31.06,31.06,42235,28.9846595118157,28.9846595118157,28.8268819864552,28.8268819864552,45506.7981551519,0.0,1.0
2025-01-24,31.17,31.28,31.1061,31.26,43412,28.9289733263944,29.0310646663335,28.8696675389206,29.0125026045264,46774.9762403563,0.0,1.0
2025-01-27,30.91,30.995,30.67,30.995,88773,28.6876665229018,28.7665552855821,28.4649217812164,28.7665552855821,95649.9347135622,0.0,1.0
2025-01-28,31.09,31.129,30.79,30.91,57303,28.8547250791659,28.8909210996898,28.5762941520591,28.6876665229018,61742.0635653999,0.0,1.0
2025-01-29,30.9,31.03,30.795,31.03,62311,28.6783854919983,28.7990388937446,28.5809346675109,28.7990388937446,67138.015859966,0.0,1.0
2025-01-30,30.99,31.0692,30.78,30.98,37014,28.7619147701303,28.8354205348865,28.5670131211556,28.7526337392268,39881.3454934246,0.0,1.0
2025-01-31,30.78,31.15,30.73,31.12,80546,28.5670131211556,28.9104112645873,28.5206079666378,28.8825681718766,86785.6177152801,0.0,1.0
2025-02-03,30.44,30.56,30.1024,30.19,69735,28.411802728943,28.5238072075065,28.0966967959177,28.178460065269,74713.0838634741,0.172766,1.0
2025-02-04,30.55,30.6,30.35,30.45,144754,28.5144735009595,28.5611420336943,28.3277993700204,28.4211364354899,155087.369922899,0.0,1.0
2025-02-05,30.65,30.65,30.45,30.51,59069,28.6078105664291,28.6078105664291,28.4211364354899,28.4771386747717,63285.6836700589,0.0,1.0
2025-02-06,30.79,30.79,30.61,30.71,53694,28.7384824580865,28.7384824580865,28.5704757402413,28.6638128057109,57526.9853727022,0.0,1.0
2025-02-07,30.46,30.77,30.4108,30.77,61831,28.4304701420369,28.7198150449926,28.3845483058259,28.7198150449926,66244.8510556029,0.0,1.0
2025-02-10,30.66,30.689,30.56,30.62,75352,28.6171442729761,28.6442120219623,28.5238072075065,28.5798094467882,80731.0575074281,0.0,1.0
2025-02-11,30.72,30.73,30.5618,30.59,51264,28.6731465122578,28.6824802188048,28.5254872746849,28.5518083271474,54923.518049432,0.0,1.0
2025-02-12,30.63,30.67,30.45,30.49,50033,28.5891431533352,28.626477979523,28.4211364354899,28.4584712616778,53604.642216121,0.0,1.0
2025-02-13,30.9,30.9655,30.66,30.7,47067,28.8411532301031,28.9022890079857,28.6171442729761,28.6544790991639,50426.9121417098,0.0,1.0
2025-02-14,30.94,30.99,30.8901,30.98,54652,28.8784880562909,28.9251565890257,28.8319128606216,28.9158228824788,58553.3729017938,0.0,1.0
2025-02-18,30.95,30.99,30.8484,30.99,43656,28.8878217628379,28.9251565890257,28.7929913043208,28.9251565890257,46772.415417564,0.0,1.0
2025-02-19,31.15,31.16,30.9431,30.95,48589,29.0744958937771,29.083829600324,28.8813815053205,28.8878217628379,52057.5612223753,0.0,1.0
2025-02-20,31.08,31.182663,30.92,31.04,73727,29.0091599479484,29.1049825794714,28.859820643197,28.9718251217605,78990.0556965992,0.0,1.0
2025-02-21,30.69,31.15,30.665,31.15,71583,28.645145392617,29.0744958937771,28.6218111262496,29.0744958937771,76693.004692035,0.0,1.0
2025-02-24,30.76,30.82,30.58,30.79,56818,28.7104813384457,28.7664835777274,28.5424746206004,28.7384824580865,60873.9943924122,0.0,1.0
2025-02-25,30.56,30.65,30.28,30.65,36402,28.5238072075065,28.6078105664291,28.2624634241916,28.6078105664291,39000.5833340243,0.0,1.0
2025-02-26,30.42,30.6599,30.33,30.61,28076,28.3931353158491,28.6170509359106,28.3091319569264,28.5704757402413,30080.2257482024,0.0,1.0
2025-02-27,30.01,30.59,30.01,30.49,52842,28.0104533474238,28.5518083271474,28.0104533474238,28.4584712616778,56614.1647309628,0.0,1.0
2025-02-28,30.48,30.5,29.9427,30.09,34817,28.4491375551308,28.4678049682247,27.9476375023627,28.0851229997994,37302.4369523852,0.0,1.0
2025-03-03,29.84,30.3895,29.67,30.34,61229,28.0439417531436,28.5603675572104,27.8841739884641,28.5138469433772,65150.3763658757,0.205879,1.0
2025-03-04,29.485,29.829,29.35,29.66,182219,27.7103090680777,28.0336038389584,27.5834346667146,27.8747758846595,193889.111875312,0.0,1.0
2025-03-05,29.81,29.88,29.35,29.53,77210,28.0157474417296,28.0815341683623,27.5834346667146,27.7526005351987,82154.8703916323,0.0,1.0
2025-03-06,29.36,29.6499,29.23,29.49,61489,27.5928327705193,27.8652837998168,27.4706574210585,27.71500811998,65427.0279175118,0.0,1.0
2025-03-07,29.55,29.6199,29.0836,29.34,67054,27.7713967428081,27.8370894884027,27.3330691813581,27.5740365629099,71348.435166954,0.0,1.0
2025-03-10,28.85,29.29,28.66,29.13,71264,27.113529476481,27.5270460438866,26.9349655041922,27.3766763830118,75828.0622146003,0.0,1.0
2025-03-11,28.61,28.88,28.42,28.85,71389,26.8879749851688,27.141723787895,26.70941101288,27.113529476481,75961.0677682716,0.0,1.0
2025-03-12,28.63,28.839,28.481,28.77,40726,26.9067711927782,27.1031915622958,26.7667394460886,27.0383446460436,43334.2734305092,0.0,1.0
2025-03-13,28.36,28.68,28.224,28.68,61999,26.653022390052,26.9537617118015,26.5252081783085,26.9537617118015,65969.6905764903,0.0,1.0
2025-03-14,28.85,28.85,28.504,28.504,66211,27.113529476481,27.113529476481,26.7883550848393,26.7883550848393,70451.4457129953,0.0,1.0
2025-03-17,28.98,29.1096,28.75,28.75,47773,27.2357048259417,27.3575042512503,27.0195484384342,27.0195484384342,50832.5945242774,0.0,1.0
2025-03-18,28.74,28.85,28.67,28.85,59675,27.0101503346296,27.113529476481,26.9443636079969,27.113529476481,63496.8513226351,0.0,1.0
2025-03-19,29.0,29.1184,28.79,28.87,48791,27.2545010335511,27.3657745825984,27.0571408536529,27.1323256840903,51915.7917533756,0.0,1.0
2025-03-20,28.94,29.1183,28.74,28.83,46276,27.198112410723,27.3656806015603,27.0101503346296,27.0947332688716,49239.720013511,0.0,1.0
2025-03-21,28.94,28.96,28.7,28.81,56205,27.198112410723,27.2169086183324,26.9725579194109,27.0759370612623,59804.6171527225,0.0,1.0
2025-03-24,29.38,29.399,29.1995,29.24,42467,27.6116289781286,27.6294853753575,27.4419932044543,27.4800555248632,45186.7747820419,0.0,1.0
2025-03-25,29.41,29.46,29.3,29.45,75493,27.6398232895427,27.686813808566,27.5364441476913,27.6774157047613,80327.9061064046,0.0,1.0
2025-03-26,29.17,29.45,29.0081,29.45,74369,27.4142687982305,27.6774157047613,27.2621134976328,27.6774157047613,79131.9201677932,0.0,1.0
2025-03-27,29.11,29.28,29.04,29.16,33047,27.3578801754025,27.5176479400819,27.2920934487698,27.4048706944258,35163.4762573795,0.0,1.0
2025-03-28,28.61,29.1,28.572,29.1,146744,26.8879749851688,27.3484820715978,26.8522621907111,27.3484820715978,156142.135743423,0.0,1.0
2025-03-31,28.79,28.825,28.25,28.33,69550,27.0571408536529,27.0900342169693,26.5496432482006,26.624828078638,74004.2900626608,0.0,1.0
2025-04-01,28.57,28.68,28.2932,28.5,63555,27.0899458747935,27.1942473814868,26.8274853561326,27.023572188716,67027.3155358913,0.254906,1.0
2025-04-02,28.74,28.78,28.38,28.38,44120,27.2511391124104,27.2890669330262,26.9097887268687,26.9097887268687,46530.4879465585,0.0,1.0
2025-04-03,27.53,28.1199,27.47,28.05,111816,26.1038225387842,26.6631630733149,26.0469308078606,26.5968842067889,117925.046242801,0.0,1.0
2025-04-04,25.98,26.9887,25.98,26.8,383832,24.6341194899242,25.5905643063017,24.6341194899242,25.411639812547,404802.589517304,0.0,1.0
2025-04-07,25.9,26.7881,25.0522,25.18,125716,24.5582638486928,25.4003562859138,23.7543836907421,23.8755630776094,132584.470142555,0.0,1.0
2025-04-08,25.62,26.79,25.26,26.78,89309,24.2927691043826,25.402157857393,23.9514187188409,25.3926759022391,94188.380508141,0.0,1.0
2025-04-09,27.6,27.6809,25.3,25.3,1923287,26.1701962248618,26.2469052420571,23.9893465394566,23.9893465394566,2028365.42545948,0.0,1.0
2025-04-10,26.77,27.13,25.9908,27.13,251458,25.3831939470851,25.7245443326268,24.6443600014905,25.7245443326268,265196.360790247,0.0,1.0
2025-04-11,27.2,27.2724,26.6101,26.72,310078,25.7909180187044,25.8595673740189,25.2315774841737,25.3357841713155,327019.053524318,0.0,1.0
2025-04-14,27.47,27.66,27.25,27.65,85478,26.0469308078606,26.2270879557854,25.838327794474,26.2176060006315,90148.0745397988,0.0,1.0
2025-04-15,27.43,27.62,27.3701,27.45,66023,26.0090029872449,26.1891601351697,25.9522060758728,26.0279668975528,69630.1542542073,0.0,1.0
2025-04-16,26.83,27.304,26.6514,27.12,84451,25.4400856780088,25.8895303523053,25.2707379589595,25.7150623774729,89064.9645869175,0.0,1.0
2025-04-17,26.89,27.09,26.777,26.95,103547,25.4969774089324,25.6866165120111,25.3898313156929,25.553869139856,109204.270974666,0.0,1.0
2025-04-21,26.3,26.68,26.01,26.68,135387,24.9375420548502,25.2978563506997,24.6625653553861,25.2978563506997,142783.84341842,0.0,1.0
2025-04-22,26.87,26.93,26.48,26.48,257791,25.4780134986245,25.5349052295481,25.108217247621,25.108217247621,271875.363060545,0.0,1.0
2025-04-23,27.24,27.57,27.13,27.36,40344,25.8288458393201,26.1417503594,25.7245443326268,25.9426293011673,42548.1868929273,0.0,1.0
2025-04-24,27.76,27.76,27.17,27.19,63177,26.3219075073248,26.3219075073248,25.7624721532426,25.7814360635504,66628.6635766028,0.0,1.0
2025-04-25,27.94,27.95,27.62,27.78,70375,26.4925827000956,26.5020646552495,26.1891601351697,26.3408714176326,74219.9249600872,0.0,1.0
2025-04-28,27.98,28.0467,27.7018,28.0,52535,26.5305105207113,26.5937551615881,26.2667225283288,26.5494744310192,55405.239897381,0.0,1.0
2025-04-29,28.11,28.15,27.855,27.9,29552,26.6537759377125,26.6917037583282,26.4119860812871,26.4546548794798,31166.5679917655,0.0,1.0
2025-04-30,28.15,28.25,27.5,27.88,126614,26.6917037583282,26.7865233098676,26.0753766733224,26.435690969172,133531.532204568,0.0,1.0
2025-05-01,27.94,28.1808,27.94,28.03,59720,26.8547459772002,27.0861927499743,26.8547459772002,26.9412501696822,62133.4047030878,0.38195,1.0
2025-05-02,28.24,28.29,28.11,28.24,86657,27.1430932854736,27.1911511701858,27.0181427852218,27.1430932854736,90158.982775544,0.0,1.0
2025-05-05,28.1,28.26,28.0408,28.14,50613,27.0085312082793,27.1623164393585,26.95163067278,27.0469775160491,52658.3726094674,0.0,1.0
2025-05-06,27.93,28.088,27.8729,27.95,52149,26.8451344002577,26.9969973159484,26.7902522959163,26.8643575541426,54256.44544309,0.0,1.0
2025-05-07,27.97,28.09,27.805,27.89,358330,26.8835807080275,26.9989196313369,26.7249896884771,26.8066880924879,372810.832338538,0.0,1.0
2025-05-08,28.08,28.3099,27.97,28.17,103984,26.9893080543944,27.2102782083013,26.8835807080275,27.0758122468765,108186.201517848,0.0,1.0
2025-05-09,28.06,28.18,28.0078,28.17,38681,26.9700849005095,27.0854238238189,26.91991246887,27.0758122468765,40244.1766128625,0.0,1.0
2025-05-12,28.83,28.85,28.585,28.82,104453,27.710176325078,27.7293994789629,27.4746926899881,27.7005647481356,108674.154746344,0.0,1.0
2025-05-13,28.89,28.968,28.77,28.86,79397,27.7678457867327,27.8428160868838,27.6525068634234,27.7390110559054,82605.5916478747,0.0,1.0
2025-05-14,28.83,28.93,28.7912,28.93,85145,27.710176325078,27.8062920945025,27.6728834065413,27.8062920945025,88585.8798299469,0.0,1.0
2025-05-15,29.05,29.06,28.78,28.82,73034,27.9216310178119,27.9312425947543,27.6621184403658,27.7005647481356,75985.4500851528,0.0,1.0
2025-05-16,29.27,29.31,29.0273,29.06,48516,28.1330857105458,28.1715320183155,27.8998127381525,27.9312425947543,50476.628643252,0.0,1.0
2025-05-19,29.31,29.31,28.9615,28.99,36062,28.1715320183155,28.1715320183155,27.8365685618712,27.8639615561572,37519.3375820958,0.0,1.0
2025-05-20,29.245,29.29,29.1101,29.18,49938,28.1090567681896,28.1523088644307,27.979396595236,28.0465815180637,51956.0945087544,0.0,1.0
2025-05-21,28.89,29.2499,28.84,29.08,45219,27.7678457867327,28.1137664408914,27.7197879020205,27.9504657486392,47046.3902757692,0.0,1.0
2025-05-22,28.92,29.07,28.8129,28.92,46933,27.7966805175601,27.9408541716968,27.6937405285065,27.7966805175601,48829.6564455798,0.0,1.0
2025-05-23,28.73,28.8295,28.5325,28.63,85723,27.6140605556536,27.7096957462309,27.4242319110402,27.5179447862291,89187.2379665573,0.0,1.0
2025-05-27,29.22,29.22,28.9516,29.05,60859,28.0850278258335,28.0850278258335,27.8270531006982,27.9216310178119,63318.4339722912,0.0,1.0
2025-05-28,29.07,29.31,29.06,29.19,57239,27.9408541716968,28.1715320183155,27.9312425947543,28.0561930950062,59552.142528467,0.0,1.0
2025-05-29,29.21,29.305,29.05,29.305,52631,28.0754162488911,28.1667262298443,27.9216310178119,28.1667262298443,54757.9240275991,0.0,1.0
2025-05-30,29.22,29.285,28.95,29.22,42594,28.0850278258335,28.1475030759594,27.8255152483874,28.0850278258335,44315.3087729961,0.0,1.0
2025-06-02,29.12,29.14,28.8,29.01,62051,28.2136903171005,28.233067851659,27.9036497641653,28.1071138770291,64044.2671515683,0.233862,1.0
2025-06-03,29.2,29.2399,29.0501,29.11,74853,28.2912004553343,28.3298586367784,28.1459658338187,28.2040015498213,77257.5063914577,0.0,1.0
2025-06-04,29.2,29.2891,29.2,29.27,129483,28.2912004553343,28.3775273717922,28.2912004553343,28.3590218262889,133642.388415763,0.0,1.0
2025-06-05,29.09,29.32,29.04,29.31,54194,28.1846240152628,28.407465662685,28.1361801788667,28.3977768954058,55934.8763760793,0.0,1.0
2025-06-06,29.33,29.42,29.2501,29.27,41015,28.4171544299642,28.5043533354772,28.3397411794032,28.3590218262889,42332.5267477007,0.0,1.0
2025-06-09,29.38,29.48,29.33,29.37,74742,28.4655982663603,28.5624859391526,28.4171544299642,28.4559094990811,77142.9407333084,0.0,1.0
2025-06-10,29.49,29.5359,29.39,29.45,39183,28.5721747064318,28.6166461482434,28.4752870336396,28.5334196373149,40441.6773267135,0.0,1.0
2025-06-11,29.3619,29.58,29.3,29.58,35643,28.4480615975849,28.6593736119448,28.3880881281265,28.6593736119448,36787.9617424917,0.0,1.0
2025-06-12,29.57,29.57,29.2801,29.31,34119,28.6496848446656,28.6496848446656,28.3688074812409,28.3977768954058,35215.0062197927,0.0,1.0
2025-06-13,29.27,29.48,29.16,29.36,67578,28.3590218262889,28.5624859391526,28.2524453862174,28.4462207318019,69748.8112289677,0.0,1.0
2025-06-16,29.44,29.5299,29.36,29.36,61066,28.5237308700357,28.6108328878759,28.4462207318019,28.4462207318019,63027.6259508737,0.0,1.0
2025-06-17,29.25,29.435,29.2007,29.34,56765,28.3396442917304,28.5188864863961,28.2918786690439,28.4268431972434,58588.4647283489,0.0,1.0
2025-06-18,29.22,29.39,29.185563,29.32,38168,28.3105779898928,28.4752870336396,28.2772127820133,28.407465662685,39394.0724346272,0.0,1.0
2025-06-20,29.13,29.38,29.076,29.38,54946,28.2233790843797,28.4655982663603,28.1710597410719,28.4655982663603,56711.0329069648,0.0,1.0
2025-06-23,29.38,29.41,29.1001,29.11,48137,28.4655982663603,28.494664568198,28.1944096702149,28.2040015498213,49683.3070840928,0.0,1.0
2025-06-24,29.62,29.7499,29.4754,29.59,278474,28.6981286810617,28.8239857680188,28.5580291062041,28.669062379224,287419.433220509,0.0,1.0
2025-06-25,29.63,29.8369,29.57,29.635,110705,28.7078174483409,28.9082780433481,28.6496848446656,28.7126618319806,114261.181850645,0.0,1.0
2025-06-26,29.83,29.85,29.685,29.75,137560,28.9015927939254,28.9209703284839,28.7611056683767,28.8240826556916,141978.846261458,0.0,1.0
2025-06-27,29.96,30.02,29.8164,29.92,92457,29.0275467685553,29.0856793722307,28.8884160704257,28.9887916994384,95427.0005001137,0.0,1.0
2025-06-30,30.11,30.1599,29.9657,30.09,154299,29.1728782777437,29.221225226467,29.0330693659045,29.1535007431852,159255.553934986,0.0,1.0
2025-07-01,29.94,29.99,29.88,29.88,50330,29.2048114858193,29.2535837160895,29.146284809495,29.146284809495,51596.9843096464,0.202959,1.0
2025-07-02,30.005,30.01,29.89,29.89,76423,29.2682153851706,29.2730926081976,29.1560392555491,29.1560392555491,78346.8375103539,0.0,1.0
2025-07-03,30.19,30.240643,30.03,30.03,93748,29.4486726371705,29.498072078322,29.2926015003057,29.2926015003057,96107.9691051208,0.0,1.0
2025-07-07,30.15,30.29,29.96,30.29,310523,29.4096548529543,29.546217097711,29.2243203779274,29.546217097711,318339.963417134,0.0,1.0
2025-07-08,29.99,30.08,29.9127,30.08,60428,29.2535837160895,29.341373730576,29.1781818480917,29.341373730576,61949.1867248821,0.0,1.0
2025-07-09,30.17,30.21,30.045,30.105,60252,29.4291637450624,29.4681815292786,29.3072331693868,29.3657598457111,61768.7561816971,0.0,1.0
2025-07-10,30.16,30.24,30.09,30.11,39533,29.4194092990083,29.4974448674407,29.35112817663,29.3706370687381,40528.1855893752,0.0,1.0
2025-07-11,30.11,30.15,30.035,30.12,31131,29.3706370687381,29.4096548529543,29.2974787233327,29.3803915147922,31914.6774993762,0.0,1.0
2025-07-14,30.17,30.18,30.04,30.15,103891,29.4291637450624,29.4389181911164,29.3023559463598,29.4096548529543,106506.304329694,0.0,1.0
2025-07-15,30.03,30.32,30.03,30.32,90854,29.2926015003057,29.5754804358731,29.2926015003057,29.5754804358731,93141.1168779778,0.0,1.0
2025-07-16,30.08,30.1562,29.95,30.04,63605,29.341373730576,29.4157026095078,29.2145659318733,29.3023559463598,65206.1630640782,0.0,1.0
2025-07-17,30.32,30.3499,30.12,30.13,75329,29.5754804358731,29.6046462295747,29.3803915147922,29.3901459608462,77225.297656693,0.0,1.0
2025-07-18,30.27,30.42,30.22,30.42,45923,29.5267082056029,29.6730248964136,29.4779359753326,29.6730248964136,47079.0445152372,0.0,1.0
2025-07-21,30.35,30.49,30.27,30.27,154912,29.6047437740353,29.7413060187919,29.5267082056029,29.5267082056029,158811.683556049,0.0,1.0
2025-07-22,30.42,30.465,30.3,30.3696,63317,29.6730248964136,29.7169199036568,29.555971543765,29.6238624883012,64910.9130843211,0.0,1.0
2025-07-23,30.56,30.5675,30.38,30.5,46116,29.8095871411703,29.8169029757108,29.6340071121974,29.751060464846,47276.9030086162,0.0,1.0
2025-07-24,30.65,30.8099,30.57,30.57,44001,29.8973771556567,30.0533507480609,29.8193415872243,29.8193415872243,45108.6609697745,0.0,1.0
2025-07-25,30.7425,30.78,30.6601,30.71,51762,29.9876057816566,30.0241849543593,29.9072291461713,29.955903831981,53065.0328201057,0.0,1.0
2025-07-28,30.62,30.77,30.61,30.77,64402,29.8681138174945,30.0144305083053,29.8583593714405,30.0144305083053,66023.2263761147,0.0,1.0
2025-07-29,30.65,30.79,30.62,30.79,63021,29.8973771556567,30.0339394004134,29.8681138174945,30.0339394004134,64607.4617162374,0.0,1.0
2025-07-30,30.61,30.75,30.46,30.72,48498,29.8583593714405,29.9949216161972,29.7120426806298,29.965658278035,49718.8663828578,0.0,1.0
2025-07-31,30.51,30.83,30.4301,30.77,112329,29.7608149109,30.0729571846295,29.6828768869282,30.0144305083053,115156.718667162,0.0,1.0
2025-08-01,29.85,30.07,29.745,30.07,70476,29.314925525545,29.5309819280783,29.2118076970632,29.5309819280783,71762.3723166832,0.202886,1.0
2025-08-04,30.265,30.267176,30.0,30.0,46950,29.7224864666874,29.7246234609234,29.4622367090905,29.4622367090905,47806.9609550525,0.0,1.0
2025-08-05,30.21,30.3799,30.195,30.35,78566,29.6684723660541,29.8353268332832,29.6537412476996,29.8059628040299,80000.0360893429,0.0,1.0
2025-08-06,30.45,30.53,30.225,30.28,71301,29.9041702597268,29.9827362242844,29.6832034844086,29.737217585042,72602.4307360212,0.0,1.0
2025-08-07,30.48,30.63,30.3387,30.63,84548,29.9336324964359,30.0809436799814,29.7948653615361,30.0809436799814,86091.2233190154,0.0,1.0
2025-08-08,30.73,30.7499,30.5743,30.58,47123,30.1791511356783,30.198694419362,30.0262421271582,30.0318399521329,47983.1186599561,0.0,1.0
2025-08-11,30.67,30.779,30.6,30.76,63209,30.1202266622602,30.2272727889698,30.0514814432723,30.2086133723874,64362.7304581023,0.0,1.0
2025-08-12,30.88,30.88,30.652,30.75,83936,30.3264623192238,30.3264623192238,30.1025493202347,30.1987926268177,85468.052709761,0.0,1.0
2025-08-13,30.98,30.99,30.88,30.91,140657,30.4246697749208,30.4344905204904,30.3264623192238,30.3559245559329,143224.360107663,0.0,1.0
2025-08-14,31.02,31.09,30.9003,30.92,60751,30.4639527571995,30.5326979761874,30.3463984327303,30.3657453015026,61859.8654947901,0.0,1.0
2025-08-15,30.95,31.1,30.9,31.1,40153,30.3952075382117,30.5425187217571,30.3461038103632,30.5425187217571,40885.8978323369,0.0,1.0
2025-08-18,30.9356,30.9779,30.87,30.94,65436,30.3810656645913,30.4226074183511,30.3166415736541,30.385386792642,66630.3790640002,0.0,1.0
2025-08-19,30.78,30.93,30.7101,30.93,69509,30.2282548635268,30.3755660470723,30.1596078519946,30.3755660470723,70777.7220239561,0.0,1.0
2025-08-20,30.75,30.8,30.544,30.8,59119,30.1987926268177,30.2478963546662,29.996485268082,30.2478963546662,60198.0772034451,0.0,1.0
2025-08-21,30.67,30.73,30.6,30.67,93350,30.1202266622602,30.1791511356783,30.0514814432723,30.1202266622602,95053.8829638794,0.0,1.0
2025-08-22,31.01,31.0299,30.75,30.75,38029,30.4541320116298,30.4736752953135,30.1987926268177,30.1987926268177,38723.1292472778,0.0,1.0
2025-08-25,30.91,31.0,30.9021,30.97,367873,30.3559245559329,30.4443112660601,30.3481661669328,30.4148490293511,374587.649572268,0.0,1.0
2025-08-26,31.0,31.0,30.81,30.88,239338,30.4443112660601,30.4443112660601,30.2577171002359,30.3264623192238,243706.547839411,0.0,1.0
2025-08-27,31.05,31.1799,30.9481,30.98,245947,30.4934149939086,30.620986478859,30.3933415965534,30.4246697749208,250436.17946778,0.0,1.0
2025-08-28,31.16,31.1881,30.975,31.08,120878,30.6014431951753,30.6290394902261,30.4197594021359,30.5228772306177,123084.341348772,0.0,1.0
2025-08-29,31.02,31.09,30.9001,31.07,89656,30.4639527571995,30.5326979761874,30.3462020178189,30.513056485048,91292.4577505045,0.0,1.0
2025-09-02,30.72,30.72,30.41,30.62,188542,30.3519245662623,30.3519245662623,30.0456388691419,30.2531227284815,190828.434202097,0.185927,1.0
2025-09-03,30.9,30.9,30.75,30.82,96533,30.5297678742678,30.5297678742678,30.3815651175966,30.4507264040431,97703.6481995046,0.0,1.0
2025-09-04,31.11,31.1725,30.9,30.96,103286,30.7372517336075,30.7990028822205,30.5297678742678,30.5890489769363,104538.541306434,0.0,1.0
2025-09-05,31.03,31.21,30.87,31.21,111176,30.6582102633828,30.8360535713883,30.5001273229335,30.8360535713883,112524.222724127,0.0,1.0
2025-09-08,31.1,31.165,31.0045,31.1,140263,30.7273715498294,30.7915927443869,30.6330157947487,30.7273715498294,141963.958515815,0.0,1.0
2025-09-09,31.18,31.2,31.02,31.11,76348,30.806413020054,30.8261733876102,30.6483300796047,30.7372517336075,77273.8662709725,0.0,1.0
2025-09-10,31.13,31.25,31.1,31.25,65325,30.7570121011636,30.8755743065006,30.7273715498294,30.8755743065006,66117.1912054184,0.0,1.0
2025-09-11,31.42,31.4979,31.15,31.22,206611,31.043537430728,31.1205040623592,30.7767724687198,30.8459337551663,209116.555562842,0.0,1.0
2025-09-12,31.43,31.4694,31.3531,31.43,84567,31.053417614506,31.0923455385917,30.9774390012526,31.053417614506,85592.5374461327,0.0,1.0
2025-09-15,31.461,31.5193,31.44,31.49,202621,31.0840461842181,31.1416476556443,31.0632977982841,31.1126987171745,205078.169142488,0.0,1.0
2025-09-16,31.4,31.56,31.37,31.56,131747,31.0237770631718,31.1818600036211,30.9941365118376,31.1818600036211,133344.685644703,0.0,1.0
2025-09-17,31.39,31.5223,31.2501,31.35,77432,31.0138968793937,31.1446117107777,30.8756731083384,30.9743761442814,78371.0118548481,0.0,1.0
2025-09-18,31.52,31.58,31.405,31.55,163105,31.1423392685088,31.2016203711772,31.0287171550608,31.171979819843,165082.961677149,0.0,1.0
2025-09-19,31.65,31.69,31.4824,31.605,74400,31.2707816576238,31.3103023927361,31.1051897775032,31.2263208306224,75302.243026148,0.0,1.0
2025-09-22,31.73,31.7575,31.565,31.61,115779,31.3498231278484,31.3769936332382,31.1868000955101,31.2312609225115,117183.042947909,0.0,1.0
2025-09-23,31.64,31.75,31.56,31.75,190332,31.2609014738457,31.3695834954046,31.1818600036211,31.3695834954046,192640.141393183,0.0,1.0
2025-09-24,31.55,31.67,31.47,31.65,248717,31.171979819843,31.29054202518,31.0929383496184,31.2707816576238,251733.171757184,0.0,1.0
2025-09-25,31.48,31.52,31.3015,31.41,131405,31.1028185333964,31.1423392685088,30.9264572529577,31.0336572469499,132998.538237245,0.0,1.0
2025-09-26,31.63,31.64,31.46,31.58,103914,31.2510212900676,31.2609014738457,31.0830581658403,31.2016203711772,105174.157013698,0.0,1.0
2025-09-29,31.7,31.76,31.621,31.76,119912,31.3201825765142,31.3794636791827,31.2421291246674,31.3794636791827,121366.163518165,0.0,1.0
2025-09-30,31.74,31.83,31.58,31.58,84730,31.3597033116265,31.4486249656292,31.2016203711772,31.2016203711772,85757.5141344829,0.0,1.0
2025-10-01,31.66,31.69,31.44,31.51,76673,31.4676136908323,31.4974313917396,31.2489505508455,31.3185251862959,77141.762443436,0.189219,1.0
2025-10-02,31.66,31.7,31.531,31.7,226436,31.4676136908323,31.5073706253754,31.339397576931,31.5073706253754,227820.38162902,0.0,1.0
2025-10-03,31.65,31.79,31.63,31.69,283921,31.4576744571966,31.5968237280973,31.437795989925,31.4974313917396,285656.83271429,0.0,1.0
2025-10-06,31.705,31.74,31.6015,31.68,82934,31.5123402421933,31.5471275599185,31.4094691740631,31.4874921581039,83441.0408681532,0.0,1.0
2025-10-07,31.57,31.7366,31.54,31.67,153389,31.3781605881104,31.5437482204823,31.3483428872031,31.4775529244681,154326.787779743,0.0,1.0
2025-10-08,31.76,31.79,31.59,31.7,2673965,31.56700602719,31.5968237280973,31.398039055382,31.5073706253754,2690313.05429632,0.0,1.0
2025-10-09,31.67,31.75,31.55,31.75,152600,31.4775529244681,31.5570667935542,31.3582821208389,31.5570667935542,153532.964001256,0.0,1.0
2025-10-10,30.88,31.79,30.85,31.73,197006,30.6923534672427,31.5968237280973,30.6625357663354,31.5371883262827,198210.452857349,0.0,1.0
2025-10-13,31.32,31.33,31.0835,31.26,147670,31.1296797472163,31.1396189808521,30.8946168717305,31.0700443454017,148572.823027952,0.0,1.0
2025-10-14,31.27,31.415,30.9,31.09,207341,31.0799835790375,31.2241024667561,30.7122319345142,30.9010773735937,208608.638853109,0.0,1.0
2025-10-15,31.3,31.5,31.0761,31.45,128367,31.1098012799448,31.3085859526601,30.88726183884,31.2588897844813,129151.808584202,0.0,1.0
2025-10-16,31.09,31.4094,30.9358,31.39,186672,30.9010773735937,31.2185364959201,30.7478143909302,31.1992543826667,187813.272975377,0.0,1.0
2025-10-17,31.3,31.36,30.9435,31.0,152099,31.1098012799448,31.1694366817594,30.7554676008298,30.8116242708718,153028.900993624,0.0,1.0
2025-10-20,31.58,31.6508,31.42,31.42,168208,31.3880998217462,31.4584695958874,31.229072083574,31.229072083574,169236.387999498,0.0,1.0
2025-10-21,31.56,31.59,31.45,31.57,194541,31.3682213544747,31.398039055382,31.2588897844813,31.3781605881104,195730.382370697,0.0,1.0
2025-10-22,31.42,31.57,31.1807,31.54,144543,31.229072083574,31.3781605881104,30.9912262226701,31.3483428872031,145426.70521385,0.0,1.0
2025-10-23,31.49,31.575,31.351,31.46,157108,31.2986467190243,31.3831302049283,31.1604913714872,31.268829018117,158068.524956156,0.0,1.0
2025-10-24,31.61,31.67,31.58,31.61,145095,31.4179175226535,31.4775529244681,31.3880998217462,31.4179175226535,145982.080024655,0.0,1.0
2025-10-27,31.98,31.99,31.8478,31.92,94511,31.7856691671768,31.7956084008126,31.654272498512,31.7260337653622,95088.8201882224,0.0,1.0
2025-10-28,32.05,32.2075,31.94,32.07,111612,31.8552438026272,32.0117867323905,31.7459122326338,31.8751222698987,112294.372071482,0.0,1.0
2025-10-29,32.06,32.1746,31.844,32.14,167081,31.8651830362629,31.9790866537288,31.6504955897304,31.9446969053491,168102.497760773,0.0,1.0
2025-10-30,31.87,32.0684,31.85,31.95,138194,31.6763375971834,31.873531992517,31.6564591299119,31.7558514662695,139038.888775817,0.0,1.0
2025-10-31,31.97,32.075,31.85,32.075,263722,31.775729933541,31.8800918867166,31.6564591299119,31.8800918867166,265334.340316772,0.0,1.0
2025-11-03,31.84,32.05,31.7,31.97,103233,31.84,32.05,31.7,31.97,103233,0.194663,1.0
2025-11-04,31.56,31.7199,31.489,31.55,162785,31.56,31.7199,31.489,31.55,162785,0.0,1.0
2025-11-05,31.61,31.785,31.48,31.54,134988,31.61,31.785,31.48,31.54,134988,0.0,1.0
2025-11-06,31.37,31.76,31.24,31.62,250055,31.37,31.76,31.24,31.62,250055,0.0,1.0
2025-11-07,31.38,31.41,30.9825,31.28,75458,31.38,31.41,30.9825,31.28,75458,0.0,1.0
2025-11-10,31.76,31.78,31.4861,31.66,154118,31.76,31.78,31.4861,31.66,154118,0.0,1.0
2025-11-11,31.91,31.958,31.4829,31.75,220054,31.91,31.958,31.4829,31.75,220054,0.0,1.0
2025-11-12,31.88,31.96,31.78,31.89,196239,31.88,31.96,31.78,31.89,196239,0.0,1.0
2025-11-13,31.55,31.88,31.485,31.87,161496,31.55,31.88,31.485,31.87,161496,0.0,1.0
2025-11-14,31.53,31.68,31.225,31.25,117859,31.53,31.68,31.225,31.25,117859,0.0,1.0
2025-11-17,31.32,31.6299,31.1745,31.5,179468,31.32,31.6299,31.1745,31.5,179468,0.0,1.0
2025-11-18,31.06,31.225,30.871,31.15,163249,31.06,31.225,30.871,31.15,163249,0.0,1.0
2025-11-19,31.12,31.2889,30.957,31.11,137027,31.12,31.2889,30.957,31.11,137027,0.0,1.0
2025-11-20,30.75,31.67,30.72,31.56,160773,30.75,31.67,30.72,31.56,160773,0.0,1.0
2025-11-21,31.02,31.27,30.7425,30.815,154197,31.02,31.27,30.7425,30.815,154197,0.0,1.0
2025-11-24,31.38,31.42,31.1,31.22,148558,31.38,31.42,31.1,31.22,148558,0.0,1.0
2025-11-25,31.65,31.701591,31.241,31.44,226703,31.65,31.701591,31.241,31.44,226703,0.0,1.0
2025-11-26,31.87,31.93,31.7,31.77,115645,31.87,31.93,31.7,31.77,115645,0.0,1.0