date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-28,25.1148,25.1148,25.1148,25.1148,0,24.4636884663449,24.4636884663449,24.4636884663449,24.4636884663449,0,0.0,1.0
2023-09-29,25.0718,25.0718,25.0718,25.0718,0,24.4218032590547,24.4218032590547,24.4218032590547,24.4218032590547,0,0.0,1.0
2023-10-02,25.0315,25.0315,25.0315,25.0315,0,24.3825480531524,24.3825480531524,24.3825480531524,24.3825480531524,0,0.0,1.0
2023-10-03,24.7767,24.7767,24.7767,24.7767,4,24.1343538480931,24.1343538480931,24.1343538480931,24.1343538480931,4.10646171112763,0.0,1.0
2023-10-04,24.9382,24.9382,24.9382,24.9382,4,24.2916668940785,24.2916668940785,24.2916668940785,24.2916668940785,4.10646171112763,0.0,1.0
2023-10-05,24.9241,24.9241,24.9241,24.9241,0,24.2779324423856,24.2779324423856,24.2779324423856,24.2779324423856,0,0.0,1.0
2023-10-06,25.0846,25.0846,25.0846,25.0846,0,24.4342714137829,24.4342714137829,24.4342714137829,24.4342714137829,0,0.0,1.0
2023-10-09,25.2,25.2,25.2,25.2,500,24.5466796212548,24.5466796212548,24.5466796212548,24.5466796212548,513.307713890955,0.0,1.0
2023-10-10,25.2908,25.4,25.2908,25.4,501,24.6351255938584,24.7414945388839,24.6351255938584,24.7414945388839,514.334329318736,0.0,1.0
2023-10-11,25.3775,25.3775,25.3775,25.3775,32,24.7195778606506,24.7195778606506,24.7195778606506,24.7195778606506,32.8516936890211,0.0,1.0
2023-10-12,25.2461,25.27,25.2461,25.27,2656,24.5915844597683,24.614864842425,24.5915844597683,24.614864842425,2726.69057618875,0.0,1.0
2023-10-13,25.1837,25.1837,25.15,25.15,275,24.5308022054681,24.5308022054681,24.4979758918476,24.4979758918476,282.319242640025,0.0,1.0
2023-10-16,25.3384,25.3384,25.3384,25.3384,0,24.6814915442541,24.6814915442541,24.6814915442541,24.6814915442541,0,0.0,1.0
2023-10-17,25.2835,25.29,25.2699,25.28,2957,24.628014849365,24.6343463341879,24.6147674349662,24.6246055883065,3035.7018199511,0.0,1.0
2023-10-18,25.068,25.1,25.068,25.1,538,24.4181017756197,24.4492721624403,24.4181017756197,24.4492721624403,552.319100146667,0.0,1.0
2023-10-19,24.9391,24.9391,24.92,24.92,578,24.2925435612078,24.2925435612078,24.2739387365742,24.2739387365742,593.383717257943,0.0,1.0
2023-10-20,24.7652,24.82,24.7652,24.82,600,24.1231519903294,24.1765312777597,24.1231519903294,24.1765312777597,615.969256669145,0.0,1.0
2023-10-23,24.7488,24.85,24.7488,24.83,54238,24.1071771670838,24.2057535154041,24.1071771670838,24.1862720236412,55681.5675720352,0.0,1.0
2023-10-24,24.8841,24.8841,24.8601,24.875,201872,24.2389694588598,24.2389694588598,24.2155916687444,24.2301053801077,207244.90963719,0.0,1.0
2023-10-25,24.6348,24.7108,24.6348,24.7,1181,23.9961326640353,24.0701623327343,23.9961326640353,24.0596423271823,1212.43282021043,0.0,1.0
2023-10-26,24.5026,24.53,24.5,24.53,1283,23.8673600034825,23.8940496471977,23.8648274095533,23.8940496471977,1317.14759384419,0.0,1.0
2023-10-27,24.4215,24.4215,24.39,24.39,664,23.7883625543839,23.7883625543839,23.7576792048574,23.7576792048574,681.672644047188,0.0,1.0
2023-10-30,24.5996,24.61,24.5996,24.61,22441,23.9618452385326,23.9719756142493,23.9618452385326,23.9719756142493,23038.2768148538,0.0,1.0
2023-10-31,24.6909,24.7,24.68,24.68,659,24.0507782484302,24.0596423271823,24.0401608354194,24.0401608354194,676.539566908278,0.0,1.0
2023-11-01,24.8886,24.92,24.8886,24.9,1314,24.2433527945065,24.2739387365742,24.2433527945065,24.2544572448113,1348.97267210543,0.0,1.0
2023-11-02,25.1889,25.1889,25.16,25.17,598,24.5358673933264,24.5358673933264,24.507716637729,24.5174573836105,613.916025813582,0.0,1.0
2023-11-03,25.385,25.4,25.385,25.4,9518,24.7268834200617,24.7414945388839,24.7268834200617,24.7414945388839,9771.3256416282,0.0,1.0
2023-11-06,25.3571,25.36,25.34,25.36,2904,24.6997067390524,24.7025315553581,24.6830500635952,24.7025315553581,2981.29120227867,0.0,1.0
2023-11-07,25.445,25.45,25.445,25.45,1106,24.7853278953504,24.7901982682911,24.7853278953504,24.7901982682911,1135.43666312679,0.0,1.0
2023-11-08,25.475,25.49,25.41,25.46,123913,24.8145501329947,24.8291612518169,24.7512352847653,24.7999390141726,127210.99750274,0.0,1.0
2023-11-09,25.292,25.4575,25.29,25.4575,210511,24.6362944833642,24.7975038277022,24.6343463341879,24.7975038277022,216113.840317797,0.0,1.0
2023-11-10,25.5416,25.5416,25.39,25.39,222354,24.8794235005652,24.8794235005652,24.7317537930024,24.7317537930024,228272.046829018,0.0,1.0
2023-11-13,25.5266,25.57,25.5266,25.54,5894,24.864812381743,24.9070872188685,24.864812381743,24.8778649812242,6050.87133134657,0.0,1.0
2023-11-14,25.882,25.93,25.7,25.7,39369,25.2109984903698,25.2577540706007,25.0337169153274,25.0337169153274,40416.8227763459,0.0,1.0
2023-11-15,25.8965,25.9296,25.86,25.88,16980,25.2251225718979,25.2573644407655,25.1895688494306,25.2090503411935,17431.9299637368,0.0,1.0
2023-11-16,25.9335,25.9335,25.88,25.89,22897,25.2611633316592,25.2611633316592,25.2090503411935,25.2187910870749,23506.4134499224,0.0,1.0
2023-11-17,25.9701,25.98,25.9277,25.9277,11047,25.2968144615853,25.306457800008,25.255513699048,25.255513699048,11341.0206307068,0.0,1.0
2023-11-20,26.0904,26.1242,26.0904,26.12,208675,25.4139956345392,25.4469193556185,25.4139956345392,25.4428282423483,214228.97439239,0.0,1.0
2023-11-21,26.0665,26.0665,26.04,26.05,7209,25.3907152518825,25.3907152518825,25.3649022752967,25.3746430211781,7400.87061887978,0.0,1.0
2023-11-22,26.14,26.145,26.1,26.1,6576,25.4623097341112,25.4671801070519,25.4233467505854,25.4233467505854,6751.02305309382,0.0,1.0
2023-11-24,26.116,26.116,26.1,26.11,1527,25.4389319439957,25.4389319439957,25.4233467505854,25.4330874964668,1567.64175822297,0.0,1.0
2023-11-27,26.1218,26.17,26.01,26.01,30271,25.4445815766069,25.4915319717555,25.3356800376523,25.3356800376523,31076.6756143862,0.0,1.0
2023-11-28,26.1589,26.17,26.1,26.1,1726,25.4807197438271,25.4915319717555,25.4233467505854,25.4233467505854,1771.93822835158,0.0,1.0
2023-11-29,26.1719,26.22,26.15,26.181,7234,25.493382713473,25.5402357011628,25.4720504799926,25.5022467922251,7426.53600457433,0.0,1.0
2023-11-30,26.2243,26.2243,26.14,26.16,2390,25.5444242218918,25.5444242218918,25.4623097341112,25.4817912258741,2453.61087239876,0.0,1.0
2023-12-01,26.3618,26.3618,26.33,26.35,2957,25.6783594777617,25.6783594777617,25.6473839058587,25.6668653976216,3035.70181995111,0.0,1.0
2023-12-04,26.2684,26.2684,26.2214,26.2214,7281,25.587380911229,25.587380911229,25.5415994055862,25.5415994055862,7474.78692968008,0.0,1.0
2023-12-05,26.2729,26.28,26.25,26.26,3765,25.5917642468757,25.5986801764515,25.5694579388071,25.5791986846886,3865.20708559888,0.0,1.0
2023-12-06,26.2308,26.309,26.2308,26.309,11854,25.5507557067147,25.6269283395077,25.5507557067147,25.6269283395077,12169.4992809268,0.0,1.0
2023-12-07,26.3639,26.38,26.34,26.35,5215,25.6804050343969,25.696087635266,25.6571246517402,25.6668653976216,5353.79945588264,0.0,1.0
2023-12-08,26.3985,26.41,26.3388,26.3388,4933,25.7141080151467,25.7253098729103,25.6559557622344,25.6559557622344,5064.29390524815,0.0,1.0
2023-12-11,26.46,26.47,26.3908,26.3908,5594,25.7740136023176,25.783754348199,25.706607640818,25.706607640818,5742.88670301199,0.0,1.0
2023-12-12,26.5401,26.56,26.5294,26.56,29495,25.852036976828,25.8714210611321,25.8416143787349,25.8714210611321,30280.0220424274,0.0,1.0
2023-12-13,26.7903,26.7903,26.47,26.47,6251,26.0957504387819,26.0957504387819,25.783754348199,25.783754348199,6417.37303906471,0.0,1.0
2023-12-14,26.9002,26.94,26.83,26.8901,14496,26.202801236019,26.2415694046272,26.1344211999313,26.1929630826788,14881.8172411266,0.0,1.0
2023-12-15,26.9289,26.935,26.8879,26.935,11699,26.2307571766988,26.2366990316865,26.1908201185848,26.2366990316865,12010.3738896205,0.0,1.0
2023-12-18,26.9871,27.01,26.955,26.955,2138,26.2874483177288,26.3097546257974,26.2561805234494,26.2561805234494,2194.90378459772,0.0,1.0
2023-12-19,27.0754,27.0754,27.05,27.07,1591,26.373459103862,26.373459103862,26.3487176093232,26.3681991010861,1633.34514560102,0.0,1.0
2023-12-20,26.9,27.0942,26.9,26.94,7002,26.2026064211014,26.3917717061192,26.2026064211014,26.2415694046272,7188.36122532892,0.0,1.0
2023-12-21,27.0298,27.03,26.88,26.99,7830,26.3290413026426,26.3292361175603,26.1831249293385,26.2902731340345,8038.39879953235,0.0,1.0
2023-12-22,27.0553,27.09,27.04,27.09,1485,26.3538802046403,26.387680592849,26.3389768634417,26.387680592849,1524.52391025614,0.0,1.0
2023-12-26,27.0092,27.02,27.0,27.01,1559,26.4283969106334,26.438964668532,26.4193947464976,26.4291797075148,1593.26132956094,0.1226,1.0
2023-12-27,27.0511,27.0511,27.0,27.01,5997,26.4693958972956,26.4693958972956,26.4193947464976,26.4291797075148,6128.79293994672,0.0,1.0
2023-12-28,27.0599,27.11,27.0599,27.1,5042,26.4780066629907,26.527029317687,26.4780066629907,26.5172443566698,5152.80540323686,0.0,1.0
2023-12-29,27.006,27.02,27.006,27.02,989,26.4252657231079,26.438964668532,26.4252657231079,26.438964668532,1010.7347369697,0.0,1.0
2024-01-02,26.893,26.9,26.83,26.9,2553,26.3146956636133,26.3215451363254,26.2530504092048,26.3215451363254,2609.10594892179,0.0,1.0
2024-01-03,26.7773,26.82,26.7773,26.8,1579,26.2014836646441,26.2432654481876,26.2014836646441,26.2236955261532,1613.70085912554,0.0,1.0
2024-01-04,26.7041,26.75,26.7041,26.73,1193,26.129857749998,26.174770721067,26.129857749998,26.1552007990326,1219.21793852867,0.0,1.0
2024-01-05,26.71,26.71,26.66,26.66,4259,26.1356308769982,26.1356308769982,26.0867060719121,26.0867060719121,4352.59782078257,0.0,1.0
2024-01-08,26.9489,26.9489,26.8079,26.8079,6366,26.3693935956996,26.3693935956996,26.2314256453568,26.2314256453568,6505.90226041368,0.0,1.0
2024-01-09,26.9234,26.9234,26.75,26.75,3084,26.3444419451057,26.3444419451057,26.174770721067,26.174770721067,3151.77545886204,0.0,1.0
2024-01-10,26.9879,27.01,26.94,26.95,3166,26.4075549436667,26.4291797075148,26.3606849803943,26.3704699414115,3235.57753007693,0.0,1.0
2024-01-11,27.0252,27.0252,27.0,27.0,4046,26.444052848261,26.444052848261,26.4193947464976,26.4193947464976,4134.91683091953,0.0,1.0
2024-01-12,27.0439,27.0439,26.97,26.97,5515,26.4623507253632,26.4623507253632,26.3900398634459,26.3900398634459,5636.20027743975,0.0,1.0
2024-01-16,26.9281,26.9281,26.8708,26.9,1552,26.3490408767838,26.3490408767838,26.2929730501551,26.3215451363254,1586.10749421332,0.0,1.0
2024-01-17,26.8435,26.8435,26.76,26.79,4484,26.2662601065781,26.2662601065781,26.1845556820843,26.2139105651359,4582.54252838437,0.0,1.0
2024-01-18,26.967,26.97,26.9593,26.9593,905,26.3871043751407,26.3900398634459,26.3795699551575,26.3795699551575,924.888712798365,0.0,1.0
2024-01-19,27.1656,27.17,26.9,26.9,2043,26.5814337009428,26.5857390837903,26.3215451363254,26.3215451363254,2087.89794502437,0.0,1.0
2024-01-22,27.218,27.218,27.2,27.2089,972,26.632706896673,26.632706896673,26.615093966842,26.6238025821473,993.36113683979,0.0,1.0
2024-01-23,27.2557,27.2557,27.2,27.2,3603,26.6695961997079,26.6695961997079,26.615093966842,26.615093966842,3682.18125106355,0.0,1.0
2024-01-24,27.2529,27.3501,27.2529,27.35,2114,26.6668564106231,26.7619662317105,26.6668564106231,26.7618683821003,2160.45827497872,0.0,1.0
2024-01-25,27.358,27.358,27.33,27.34,6287,26.7696963509141,26.7696963509141,26.7422984600659,26.7520834210831,6425.1661186335,0.0,1.0
2024-01-26,27.3501,27.3501,27.323,27.33,6009,26.7619662317105,26.7619662317105,26.7354489873538,26.7422984600659,6141.05665768549,0.0,1.0
2024-01-29,27.4876,27.49,27.34,27.34,4191,26.8965094456973,26.8988578363414,26.7520834210831,26.7520834210831,4283.10342026292,0.0,1.0
2024-01-30,27.4966,27.51,27.485,27.485,7460,26.9053159106128,26.9184277583759,26.8939653558328,26.8939653558328,7623.94452759756,0.0,1.0
2024-01-31,27.27,27.38,27.27,27.38,4545,26.6835886939626,26.791223265152,26.6835886939626,26.791223265152,4644.88309355641,0.0,1.0
2024-02-01,27.4714,27.48,27.39,27.39,7584,26.8806578088494,26.8890728753242,26.8010082261692,26.8010082261692,7750.66961089811,0.0,1.0
2024-02-02,27.6312,27.6899,27.6312,27.665,2671,27.0370214859046,27.0944592070757,27.0370214859046,27.0700946541428,2729.69917335296,0.0,1.0
2024-02-05,27.51,27.55,27.5,27.5,20696,26.9184277583759,26.9575676024448,26.9086427973586,26.9086427973586,21150.8251934529,0.0,1.0
2024-02-06,27.5782,27.5782,27.54,27.55,34702,26.9851611925133,26.9851611925133,26.9477826414275,26.9575676024448,35464.6277475457,0.0,1.0
2024-02-07,27.7043,27.74,27.7,27.7,73943,27.1085495509405,27.143481861772,27.1043420177031,27.1043420177031,75568.0067297783,0.0,1.0
2024-02-08,27.7018,27.72,27.68,27.68,3887,27.1061033106862,27.1239119397375,27.0847720956686,27.0847720956686,3972.42257088092,0.0,1.0
2024-02-09,27.7909,27.7909,27.62,27.62,4924,27.1932873133496,27.1932873133496,27.0260623295653,27.0260623295653,5032.21217880569,0.0,1.0
2024-02-12,27.7916,27.8,27.78,27.79,5268,27.1939722606208,27.2021916278753,27.1826217058408,27.1924066668581,5383.77208731689,0.0,1.0
2024-02-13,27.5072,27.5072,27.39,27.42,3818,26.915687969291,26.915687969291,26.8010082261692,26.8303631092209,3901.90619388305,0.0,1.0
2024-02-14,27.6875,27.7,27.62,27.62,6135,27.0921108164315,27.1043420177031,27.0260623295653,27.0260623295653,6269.82569394251,0.0,1.0
2024-02-15,27.818,27.82,27.81,27.82,5088,27.2198045577063,27.2217615499097,27.2119765888925,27.2217615499097,5199.81632123544,0.0,1.0
2024-02-16,27.7248,27.77,27.7248,27.755,1000,27.1286087210258,27.1728367448236,27.1286087210258,27.1581593032978,1021.97647823024,0.0,1.0
2024-02-20,27.619,27.64,27.57,27.6235,10016,27.0250838334636,27.0456322515997,26.9771375244792,27.0294870659213,10236.116405954,0.0,1.0
2024-02-21,27.6429,27.6429,27.53,27.6,7989,27.0484698902947,27.0484698902947,26.9379976804103,27.0064924075309,8164.57008458137,0.0,1.0
2024-02-22,28.0019,28.0019,27.89,27.89,3786,27.399749990813,27.399749990813,27.2902562770303,27.2902562770303,3869.20294657967,0.0,1.0
2024-02-23,28.04,28.04,28.02,28.02,3513,27.4370306922886,27.4370306922886,27.4174607702542,27.4174607702542,3590.20336802282,0.0,1.0
2024-02-26,27.9543,28.0,27.9543,27.96,6340,27.353173576371,27.3978908482197,27.353173576371,27.3587510041508,6479.3308719797,0.0,1.0
2024-02-27,27.9742,27.9742,27.91,27.94,10193,27.3726456487953,27.3726456487953,27.3098261990647,27.3391810821164,10417.0062426008,0.0,1.0
2024-02-28,27.9485,27.95,27.92,27.92,10426,27.347498298981,27.3489660431336,27.3196111600819,27.3196111600819,10655.1267620285,0.0,1.0
2024-02-29,28.0754,28.0754,28.0,28.0,2390,27.4716694542896,27.4716694542896,27.3978908482197,27.3978908482197,2442.52378297026,0.0,1.0
2024-03-01,28.2171,28.2171,28.14,28.14,2756,27.6103223519036,27.6103223519036,27.5348803024608,27.5348803024608,2816.56717400253,0.0,1.0
2024-03-04,28.17,28.25,28.17,28.23,6048,27.5642351855125,27.6425148736502,27.5642351855125,27.6229449516158,6180.91374033646,0.0,1.0
2024-03-05,28.0405,28.0978,27.9637,28.0978,8521,27.4375199403395,27.4935877669681,27.3623714397272,27.4935877669681,8708.26157099983,0.0,1.0
2024-03-06,28.1451,28.1451,28.1,28.1322,2476,27.5398706325796,27.5398706325796,27.4957404583919,27.5272480328674,2530.41376009806,0.0,1.0
2024-03-07,28.32,28.35,28.28,28.28,24439,27.7110096007708,27.7403644838225,27.6718697567019,27.6718697567019,24976.0831514687,0.0,1.0
2024-03-08,28.25,28.27,28.24,28.26,10510,27.6425148736502,27.6620847956847,27.632729912633,27.6522998346675,10740.9727861998,0.0,1.0
2024-03-11,28.202,28.21,28.19,28.21,8358,27.5955470607676,27.6033750295814,27.5838051075469,27.6033750295814,8541.67940504831,0.0,1.0
2024-03-12,28.38,28.39,28.17,28.17,11611,27.7697193668741,27.7795043278913,27.5642351855125,27.5642351855125,11866.1688887313,0.0,1.0
2024-03-13,28.34,28.38,28.3,28.375,9014,27.7305795228052,27.7697193668741,27.6914396787364,27.7648268863655,9212.09597476736,0.0,1.0
2024-03-14,28.27,28.28,28.17,28.19,13657,27.6620847956847,27.6718697567019,27.5642351855125,27.5838051075469,13957.1327631903,0.0,1.0
2024-03-15,28.16,28.18,28.15,28.16,6489,27.5544502244953,27.5740201465297,27.544665263478,27.5544502244953,6631.60536723599,0.0,1.0
2024-03-18,28.24,28.3,28.24,28.3,7721,27.632729912633,27.6914396787364,27.632729912633,27.6914396787364,7890.68038841566,0.0,1.0
2024-03-19,28.367,28.367,28.27,28.27,8138,27.7569989175517,27.7569989175517,27.6620847956847,27.6620847956847,8316.84457983767,0.0,1.0
2024-03-20,28.51,28.53,28.36,28.37,10670,27.896923860098,27.9164937821324,27.7501494448397,27.7599344058569,10904.4890227166,0.0,1.0
2024-03-21,28.606,28.66,28.6,28.65,3205,27.9908594858633,28.0436982753563,27.984988509253,28.0339133143391,3275.43461272791,0.0,1.0
2024-03-22,28.6027,28.62,28.58,28.59,3484,27.9876304487276,28.0045584312874,27.9654185872185,27.9752035482358,3560.56605015415,0.0,1.0
2024-03-25,28.5243,28.5447,28.5243,28.53,6390,27.9109163543526,27.9308776748278,27.9109163543526,27.9164937821324,6530.42969589122,0.0,1.0
2024-03-26,28.491,28.56,28.491,28.54,1614,27.8783324341653,27.9458486651841,27.8783324341653,27.9262787431497,1649.4700358636,0.0,1.0
2024-03-27,28.6557,28.6557,28.54,28.565,2767,28.0394907421189,28.0394907421189,27.9262787431497,27.9507411456927,2827.80891526307,0.0,1.0
2024-03-28,28.6951,28.72,28.69,28.69,2855,28.0780434885268,28.1024080414596,28.073053158408,28.073053158408,2917.74284534732,0.0,1.0
2024-04-01,28.6045,28.64,28.57,28.64,4366,27.9893917417107,28.0241283533219,27.9556336262013,28.0241283533219,4461.94930395322,0.0,1.0
2024-04-02,28.4711,28.49,28.44,28.44,8786,27.858860361741,27.8773539380636,27.8284291329774,27.8284291329774,8979.08533773086,0.0,1.0
2024-04-03,28.4883,28.52,28.46,28.5,4800,27.8756904946906,27.9067088211152,27.8479990550119,27.8871388990808,4905.48709550514,0.0,1.0
2024-04-04,28.3015,28.37,28.3015,28.37,5013,27.6929074228889,27.7599344058569,27.6929074228889,27.7599344058569,5123.16808536818,0.0,1.0
2024-04-05,28.4648,28.475,28.2,28.2,7262,27.8526958363002,27.8626764965377,27.5935900685641,27.5935900685641,7421.59318490796,0.0,1.0
2024-04-08,28.4439,28.49,28.4439,28.4516,4793,27.8322452677742,27.8773539380636,27.8322452677742,27.8397796877574,4898.33326015752,0.0,1.0
2024-04-09,28.4692,28.5,28.41,28.5,11554,27.8570012191477,27.8871388990808,27.7990742499258,27.8871388990808,11807.9162294722,0.0,1.0
2024-04-10,28.2728,28.2728,28.23,28.27,10710,27.6648245847695,27.6648245847695,27.6229449516158,27.6620847956847,10945.3680818458,0.0,1.0
2024-04-11,28.3911,28.425,28.39,28.41,6497,27.7805806736032,27.8137516914516,27.7795043278913,27.7990742499258,6639.78117906185,0.0,1.0
2024-04-12,28.13,28.2,28.11,28.2,7935,27.5250953414436,27.5935900685641,27.5055254194091,27.5935900685641,8109.38335475692,0.0,1.0
2024-04-15,27.9111,27.93,27.8806,27.93,6649,27.3109025447766,27.3293961210992,27.2810584136741,27.3293961210992,6795.12160375284,0.0,1.0
2024-04-16,27.8601,27.925,27.78,27.78,5167,27.2609992435888,27.3245036405905,27.1826217058408,27.1826217058408,5280.55246301563,0.0,1.0
2024-04-17,27.7935,27.89,27.78,27.89,8376,27.1958314032141,27.2902562770303,27.1826217058408,27.2902562770303,8560.07498165645,0.0,1.0
2024-04-18,27.7281,27.7303,27.7281,27.73,7930,27.1318377581615,27.1339904495853,27.1318377581615,27.1336969007547,8104.27347236576,0.0,1.0
2024-04-19,27.5991,27.6,27.59,27.6,3784,27.0056117610393,27.0064924075309,26.9967074465136,27.0064924075309,3867.15899362321,0.0,1.0
2024-04-22,27.742,27.79,27.6401,27.6401,2934,27.1454388539754,27.1924066668581,27.0457301012099,27.0457301012099,2998.47898712751,0.0,1.0
2024-04-23,27.9523,27.98,27.94,27.94,4015,27.3512165841676,27.3783209261853,27.3391810821164,27.3391810821164,4103.23556009439,0.0,1.0
2024-04-24,27.9634,27.98,27.88,27.92,3490,27.3620778908967,27.3783209261853,27.2804713160131,27.3196111600819,3566.69790902352,0.0,1.0
2024-04-25,27.8643,27.88,27.8304,27.86,5338,27.265108927216,27.2804713160131,27.2319379093676,27.2609013939786,5455.310440793,0.0,1.0
2024-04-26,28.0443,28.075,28.0443,28.0508,1941,27.441238225526,27.4712780558489,27.441238225526,27.4475984501872,1983.65634424489,0.0,1.0
2024-04-29,28.1001,28.1001,28.03,28.08,3485,27.4958383080021,27.4958383080021,27.4272457312714,27.4761705363575,3561.58802663237,0.0,1.0
2024-04-30,27.8543,28.07,27.8543,28.07,7028,27.2553239661988,27.4663855753403,27.2553239661988,27.4663855753403,7182.4506890021,0.0,1.0
2024-05-01,27.8118,27.93,27.76,27.76,5156,27.2137378818756,27.3293961210992,27.1630517838064,27.1630517838064,5269.3107217551,0.0,1.0
2024-05-02,27.9421,27.98,27.91,27.91,4073,27.34123592393,27.3783209261853,27.3098261990647,27.3098261990647,4162.51019583175,0.0,1.0
2024-05-03,28.18,28.2095,28.18,28.2,1457,27.5740201465297,27.6028857815305,27.5740201465297,27.5935900685641,1489.01972878145,0.0,1.0
2024-05-06,28.3686,28.3686,28.29,28.29,3311,27.7585645113145,27.7585645113145,27.6816547177191,27.6816547177191,3383.76411942031,0.0,1.0
2024-05-07,28.43,28.44,28.39,28.39,3339,27.8186441719602,27.8284291329774,27.7795043278913,27.7795043278913,3412.37946081076,0.0,1.0
2024-05-08,28.43,28.43,28.38,28.39,3314,27.8186441719602,27.8186441719602,27.7697193668741,27.7795043278913,3386.83004885501,0.0,1.0
2024-05-09,28.51,28.52,28.4119,28.4119,12925,27.896923860098,27.9067088211152,27.8009333925191,27.8009333925191,13209.0459811258,0.0,1.0
2024-05-10,28.54,28.58,28.49,28.56,8948,27.9262787431497,27.9654185872185,27.8773539380636,27.9458486651841,9144.64552720414,0.0,1.0
2024-05-13,28.56,28.56,28.51,28.55,6885,27.9458486651841,27.9458486651841,27.896923860098,27.9360637041669,7036.30805261518,0.0,1.0
2024-05-14,28.64,28.64,28.54,28.55,11270,28.0241283533219,28.0241283533219,27.9262787431497,27.9360637041669,11517.6749096548,0.0,1.0
2024-05-15,28.9,28.91,28.8401,28.88,8069,28.2785373397696,28.2883223007868,28.2199254232765,28.2589674177352,8246.32820283979,0.0,1.0
2024-05-16,28.8591,28.89,28.84,28.84,3622,28.2385168492092,28.2687523787524,28.2198275736663,28.2198275736663,3701.59880414991,0.0,1.0
2024-05-17,28.831,28.84,28.83,28.84,2369,28.2110211087508,28.2198275736663,28.2100426126491,28.2198275736663,2421.06227692743,0.0,1.0
2024-05-20,28.83,28.86,28.83,28.86,1212,28.2100426126491,28.2393974957007,28.2100426126491,28.2393974957007,1238.63549161505,0.0,1.0
2024-05-21,28.9,28.92,28.89,28.92,2320,28.2785373397696,28.2981072618041,28.2687523787524,28.2981072618041,2370.98542949415,0.0,1.0
2024-05-22,28.831,28.91,28.8001,28.89,5420,28.2110211087508,28.2883223007868,28.1807855792076,28.2687523787524,5539.11251200788,0.0,1.0
2024-05-23,28.69,28.8301,28.6701,28.83,3521,28.073053158408,28.2101404622593,28.0535810859837,28.2100426126491,3598.37917984866,0.0,1.0
2024-05-24,28.8235,28.85,28.8,28.85,4531,28.2036823879879,28.2296125346835,28.1806877295974,28.2296125346835,4630.5754228612,0.0,1.0
2024-05-28,28.792,28.8201,28.75,28.81,3833,28.1728597607836,28.200355501242,28.1317629245113,28.1904726906146,3917.2358410565,0.0,1.0
2024-05-29,28.6478,28.6808,28.64,28.64,3403,28.0317606229153,28.0640509942721,28.0241283533219,28.0241283533219,3477.78595541749,0.0,1.0
2024-05-30,28.6,28.73,28.54,28.73,8503,27.984988509253,28.1121930024769,27.9262787431497,28.1121930024769,8689.8659943917,0.0,1.0
2024-05-31,28.65,28.65,28.3734,28.3734,3833,28.1345027135961,28.1345027135961,27.8628795565078,27.8628795565078,3903.23053220099,0.1028,1.0
2024-06-03,28.699,28.699,28.57,28.66,3653,28.1826210602965,28.1826210602965,28.0559421475547,28.1443227843513,3719.9324639004,0.0,1.0
2024-06-04,28.75,28.76,28.68,28.69,8013,28.2327034211479,28.2425234919031,28.1639629258617,28.1737829966169,8159.81900718147,0.0,1.0
2024-06-05,28.952,28.952,28.92,28.94,5560,28.4310688504026,28.4310688504026,28.399644623986,28.4192847654964,5661.87366528503,0.0,1.0
2024-06-06,28.941,29.07,28.91,29.07,5985,28.4202667725719,28.5469456853138,28.3898245532309,28.5469456853138,6094.66077099477,0.0,1.0
2024-06-07,28.881,28.93,28.88,28.9,4298,28.3613463480408,28.4094646947412,28.3603643409653,28.3800044824757,4376.75054197753,0.0,1.0
2024-06-10,28.921,28.94,28.89,28.89,3233,28.4006266310616,28.4192847654964,28.3701844117205,28.3701844117205,3292.236971199,0.0,1.0
2024-06-11,28.99,28.99,28.87,28.8801,5783,28.4683851192723,28.4683851192723,28.3505442702101,28.3604625416729,5888.95960545743,0.0,1.0
2024-06-12,29.17,29.26,29.15,29.25,3380,28.6451463928656,28.7335270296622,28.6255062513552,28.723706958907,3441.93039364449,0.0,1.0
2024-06-13,29.23,29.2399,29.17,29.17,2935,28.7040668173967,28.7137886874443,28.6451463928656,28.6451463928656,2988.77683590136,0.0,1.0
2024-06-14,29.22,29.23,29.21,29.21,3361,28.6942467466415,28.7040668173967,28.6844266758863,28.6844266758863,3422.58226421276,0.0,1.0
2024-06-17,29.34,29.41,29.2,29.23,7300,28.8120875957037,28.88082809099,28.6746066051311,28.7040668173967,7433.75499219076,0.0,1.0
2024-06-18,29.38,29.42,29.38,29.41,6855,28.8513678787244,28.8906481617451,28.8513678787244,28.88082809099,6980.60143444764,0.0,1.0
2024-06-20,29.32,29.38,29.31,29.31,5242,28.7924474541933,28.8513678787244,28.7826273834381,28.7826273834381,5338.04707795398,0.0,1.0
2024-06-21,29.35,29.37,29.34,29.37,1787,28.8219076664589,28.8415478079692,28.8120875957037,28.8415478079692,1819.74248918423,0.0,1.0
2024-06-24,29.29,29.36,29.29,29.36,7356,28.7629872419278,28.831727737214,28.7629872419278,28.831727737214,7490.78105788428,0.0,1.0
2024-06-25,29.3707,29.38,29.32,29.32,3160,28.8422352129221,28.8513678787244,28.7924474541933,28.7924474541933,3217.8994212771,0.0,1.0
2024-06-26,29.383,29.383,29.32,29.335,1949,28.854313899951,28.854313899951,28.7924474541933,28.8071775603261,1984.71075065477,0.0,1.0
2024-06-27,29.3847,29.4,29.37,29.4,1593,28.8559833119793,28.8710080202348,28.8415478079692,28.8710080202348,1622.18790446026,0.0,1.0
2024-06-28,29.29,29.39,29.29,29.378,1111,28.7629872419278,28.8611879494796,28.7629872419278,28.8494038645734,1131.35641045533,0.0,1.0
2024-07-01,29.3223,29.3223,29.27,29.3001,3280,28.794706070467,28.794706070467,28.7433471004174,28.7729055133905,3340.0981334775,0.0,1.0
2024-07-02,29.43,29.43,29.39,29.41,5927,28.9004682325003,28.9004682325003,28.8611879494796,28.88082809099,6035.59806009791,0.0,1.0
2024-07-03,29.5636,29.5636,29.54,29.54,1072,29.0316643777895,29.0316643777895,29.0084890108073,29.0084890108073,1091.64182899021,0.0,1.0
2024-07-05,29.6991,29.71,29.64,29.64,2522,29.1647263365223,29.1754302136454,29.1066897183591,29.1066897183591,2568.20960141166,0.0,1.0
2024-07-08,29.69,29.7,29.68,29.7,4331,29.155790072135,29.1656101428902,29.1459700013799,29.1656101428902,4410.35518783264,0.0,1.0
2024-07-09,29.71,29.7395,29.71,29.73,5714,29.1754302136454,29.2043994223732,29.1754302136454,29.1950703551558,5818.6953459422,0.0,1.0
2024-07-10,29.91,29.9101,29.8601,29.8601,3335,29.371831628749,29.3719298294566,29.3228294756807,29.3228294756807,3396.10587656935,0.0,1.0
2024-07-11,29.79,29.811,29.79,29.8011,1000,29.2539907796869,29.2746129282727,29.2539907796869,29.2648910582251,1018.32260166997,0.0,1.0
2024-07-12,29.923,30.0311,29.923,30.0311,1147,29.3845977207308,29.4907526855943,29.3845977207308,29.4907526855943,1168.01602411545,0.0,1.0
2024-07-15,29.94,30.06,29.92,29.94,5656,29.4012918410146,29.5191326900768,29.3816516995042,29.4012918410146,5759.63263504534,0.0,1.0
2024-07-16,30.1142,30.1142,30.056,30.056,3043,29.5723574735699,29.5723574735699,29.5152046617747,29.5152046617747,3098.75567688171,0.0,1.0
2024-07-17,29.89,29.96,29.88,29.96,4350,29.3521914872387,29.420931982525,29.3423714164835,29.420931982525,4429.70331726436,0.0,1.0
2024-07-18,29.73,29.91,29.62,29.91,4835,29.1950703551558,29.371831628749,29.0870495768488,29.371831628749,4923.58977907429,0.0,1.0
2024-07-19,29.55,29.5911,29.55,29.5911,1221,29.0183090815625,29.0586695723663,29.0183090815625,29.0586695723663,1243.37189663903,0.0,1.0
2024-07-22,29.7563,29.78,29.66,29.72,7810,29.2208971412419,29.2441707089317,29.1263298598695,29.1852502844006,7953.09951904246,0.0,1.0
2024-07-23,29.74,29.7911,29.7,29.7,6759,29.2048904259109,29.2550709874699,29.1656101428902,29.1656101428902,6882.84246468733,0.0,1.0
2024-07-24,29.27,29.4301,29.27,29.4301,3341,28.7433471004174,28.9005664332079,28.7433471004174,28.9005664332079,3402.21581217937,0.0,1.0
2024-07-25,29.2,29.505,29.2,29.2388,2639,28.6746066051311,28.9741187631642,28.6746066051311,28.7127084796612,2687.35334580705,0.0,1.0
2024-07-26,29.4048,29.45,29.37,29.37,1317,28.8757216541973,28.9201083740107,28.8415478079692,28.8415478079692,1341.13086639935,0.0,1.0
2024-07-29,29.479,29.48,29.46,29.46,1569,28.9485865792007,28.9495685862762,28.9299284447659,28.9299284447659,1597.74816202018,0.0,1.0
2024-07-30,29.39,29.39,29.34,29.34,3556,28.8611879494796,28.8611879494796,28.8120875957037,28.8120875957037,3621.15517153841,0.0,1.0
2024-07-31,29.66,29.7001,29.6138,29.6138,2606,29.1263298598695,29.1657083435978,29.0809611329806,29.0809611329806,2653.74869995194,0.0,1.0
2024-08-01,29.4408,29.8,29.4013,29.62,4705,28.9110739089159,29.263810850442,28.8722846294329,29.0870495768488,4791.20784085721,0.0,1.0
2024-08-02,29.19,29.19,29.055,29.055,2090,28.6647865343759,28.6647865343759,28.532215579181,28.532215579181,2128.29423749024,0.0,1.0
2024-08-05,28.69,28.785,28.61,28.785,3693,28.1737829966169,28.2670736687911,28.0952224305754,28.2670736687911,3760.66536796719,0.0,1.0
2024-08-06,28.77,28.981,28.77,28.96,4077,28.2523435626583,28.4595470555926,28.2523435626583,28.4389249070068,4151.70124700846,0.0,1.0
2024-08-07,28.62,28.74,28.62,28.72,3820,28.1050425013306,28.2228833503928,28.1050425013306,28.2032432088824,3889.99233837928,0.0,1.0
2024-08-08,29.02,29.0399,28.94,28.94,3211,28.4978453315379,28.5173872723407,28.4192847654964,28.4192847654964,3269.83387396226,0.0,1.0
2024-08-09,29.1345,29.1345,29.12,29.125,1579,28.6102851416847,28.6102851416847,28.5960460390897,28.6009560744673,1607.93138803688,0.0,1.0
2024-08-12,29.17,29.19,29.13,29.19,3157,28.6451463928656,28.6647865343759,28.6058661098449,28.6647865343759,3214.84445347209,0.0,1.0
2024-08-13,29.45,29.45,29.41,29.41,10689,28.9201083740107,28.9201083740107,28.88082809099,28.88082809099,10884.8502892503,0.0,1.0
2024-08-14,29.57,29.59,29.47,29.4701,8921,29.0379492230729,29.0575893645832,28.939748515521,28.9398467162286,9084.45592949778,0.0,1.0
2024-08-15,29.79,29.84,29.51,29.51,6353,29.2539907796869,29.3030911334628,28.9790287985418,28.9790287985418,6469.4034884093,0.0,1.0
2024-08-16,29.8803,29.8803,29.8701,29.8701,1192,29.3426660186062,29.3426660186062,29.3326495464359,29.3326495464359,1213.8405411906,0.0,1.0
2024-08-19,30.06,30.06,29.93,29.94,10090,29.5191326900768,29.5191326900768,29.3914717702594,29.4012918410146,10274.87505085,0.0,1.0
2024-08-20,30.0475,30.05,30.01,30.01,4423,29.5068576016328,29.5093126193216,29.4700323363009,29.4700323363009,4504.04086718627,0.0,1.0
2024-08-21,30.15,30.15,30.09,30.09,2158,29.6075133268734,29.6075133268734,29.5485929023423,29.5485929023423,2197.54017440379,0.0,1.0
2024-08-22,29.95,30.1239,29.94,30.1239,8665,29.4111119117698,29.5818829422024,29.4012918410146,29.5818829422024,8823.76534347027,0.0,1.0
2024-08-23,30.19,30.2,29.97,29.97,4513,29.6467936098941,29.6566136806493,29.4307520532801,29.4307520532801,4595.68990133657,0.0,1.0
2024-08-26,30.15,30.16,30.13,30.13,2064,29.6075133268734,29.6173333976286,29.587873185363,29.587873185363,2101.81784984682,0.0,1.0
2024-08-27,30.1711,30.1711,30.142,30.142,2284,29.6282336761668,29.6282336761668,29.5996572702693,29.5996572702693,2325.84882221421,0.0,1.0
2024-08-28,30.04,30.08,29.98,30.06,15319,29.4994925485664,29.5387728315871,29.4405721240353,29.5191326900768,15599.6839349823,0.0,1.0
2024-08-29,30.09,30.17,30.03,30.1,3035,29.5485929023423,29.6271534683838,29.4896724778112,29.5584129730975,3090.60909606836,0.0,1.0
2024-08-30,30.11,30.11,30.01,30.01,5466,29.6857792907922,29.6857792907922,29.587188193845,29.587188193845,5544.11115126255,0.1197,1.0
2024-09-03,29.67,29.7601,29.67,29.75,1742,29.2519784642247,29.3408090425741,29.2519784642247,29.3308513417824,1766.89382098415,0.0,1.0
2024-09-04,29.72,29.72,29.69,29.71,3099,29.3012740126983,29.3012740126983,29.2716966836141,29.2914149030035,3143.28585030417,0.0,1.0
2024-09-05,29.7,29.7646,29.65,29.7646,6634,29.2815557933088,29.3452456419367,29.2322602448352,29.3452456419367,6728.80230103838,0.0,1.0
2024-09-06,29.3841,29.41,29.3841,29.41,1902,28.9701065180527,28.995641612162,28.9701065180527,28.995641612162,1929.18027985755,0.0,1.0
2024-09-09,29.59,29.59,29.54,29.55,2525,29.1731055866669,29.1731055866669,29.1238100381934,29.1336691478881,2561.08317909586,0.0,1.0
2024-09-10,29.69,29.7,29.57,29.62,4017,29.2716966836141,29.2815557933088,29.1533873672775,29.2026829157511,4074.40440809032,0.0,1.0
2024-09-11,29.8829,29.8829,29.79,29.79,2133,29.4618789096252,29.4618789096252,29.3702877805613,29.3702877805613,2163.48135485602,0.0,1.0
2024-09-12,30.0,30.02,29.86,29.86,3935,29.5773290841503,29.5970473035398,29.4393015484243,29.4393015484243,3991.2325979177,0.0,1.0
2024-09-13,30.12,30.17,30.0901,30.0901,7182,29.6956384004869,29.7449339489605,29.6661596624997,29.6661596624997,7284.63342267978,0.0,1.0
2024-09-16,30.1921,30.1921,30.15,30.15,2374,29.7667225813858,29.7667225813858,29.7252157295711,29.7252157295711,2407.92533353409,0.0,1.0
2024-09-17,30.19,30.19,30.13,30.16,1949,29.7646521683499,29.7646521683499,29.7054975101816,29.7350748392658,1976.85192715162,0.0,1.0
2024-09-18,30.1207,30.2513,30.12,30.16,2723,29.6963285381656,29.8250885107786,29.6956384004869,29.7350748392658,2761.91267195168,0.0,1.0
2024-09-19,30.42,30.452,30.41,30.4102,3540,29.9914116913284,30.0229608423515,29.9815525816337,29.9817497638276,3590.58790257399,0.0,1.0
2024-09-20,30.38,30.42,30.36,30.36,2321,29.9519752525496,29.9914116913284,29.9322570331601,29.9322570331601,2354.16794403227,0.0,1.0
2024-09-23,30.43,30.43,30.42,30.43,2344,30.0012708010231,30.0012708010231,29.9914116913284,30.0012708010231,2377.49662249532,0.0,1.0
2024-09-24,30.4849,30.49,30.42,30.42,1847,30.0553973132471,30.0604254591914,29.9914116913284,29.9914116913284,1873.39430961982,0.0,1.0
2024-09-25,30.42,30.45,30.41,30.45,3063,29.9914116913284,30.0209890204126,29.9815525816337,30.0209890204126,3106.77139705767,0.0,1.0
2024-09-26,30.53,30.53,30.48,30.48,1778,30.0998618979703,30.0998618979703,30.0505663494967,30.0505663494967,1803.40827423067,0.0,1.0
2024-09-27,30.49,30.5701,30.49,30.56,5300,30.0604254591914,30.1393969278461,30.0604254591914,30.1294392270545,5375.73895018141,0.0,1.0
2024-09-30,30.55,30.56,30.4,30.48,7212,30.1195801173597,30.1294392270545,29.971693471939,30.0505663494967,7315.06213371855,0.0,1.0
2024-10-01,30.4,30.46,30.4,30.45,3866,29.971693471939,30.0308481301073,29.971693471939,30.0209890204126,3921.24656252854,0.0,1.0
2024-10-02,30.4,30.43,30.3916,30.397,2853,29.971693471939,30.0012708010231,29.9634118197954,29.9687357390306,2893.77041978633,0.0,1.0
2024-10-03,30.35,30.35,30.32,30.33,1857,29.9223979234654,29.9223979234654,29.8928205943813,29.902679704076,1883.53721329941,0.0,1.0
2024-10-04,30.51,30.51,30.39,30.4,3565,30.0801436785809,30.0801436785809,29.9618343622443,29.971693471939,3615.94516177296,0.0,1.0
2024-10-07,30.2884,30.29,30.2884,30.29,356,29.861665807746,29.8632432652971,29.861665807746,29.8632432652971,361.087370993316,0.0,1.0
2024-10-08,30.4926,30.4926,30.48,30.48,1622,30.0629888277121,30.0629888277121,30.0505663494967,30.0505663494967,1645.1789768291,0.0,1.0
2024-10-09,30.59,30.61,30.5601,30.59,1405,30.1590165561386,30.178734775528,30.1295378181514,30.1590165561386,1425.07796698205,0.0,1.0
2024-10-10,30.5766,30.5766,30.53,30.54,3861,30.1458053491477,30.1458053491477,30.0998618979703,30.109721007665,3916.17511068875,0.0,1.0
2024-10-11,30.72,30.73,30.67,30.68,9488,30.2871849821699,30.2970440918647,30.2378894336964,30.2477485433911,9623.58701119267,0.0,1.0
2024-10-14,30.87,30.87,30.78,30.78,1462,30.4350716275907,30.4350716275907,30.3463396403382,30.3463396403382,1482.8925179557,0.0,1.0
2024-10-15,30.73,30.73,30.6997,30.6997,787,30.2970440918647,30.2970440918647,30.2671709894897,30.2671709894897,798.246519583538,0.0,1.0
2024-10-16,30.84,30.84,30.6,30.6,7746,30.4054942985065,30.4054942985065,30.1688756658333,30.1688756658333,7856.69319020852,0.0,1.0
2024-10-17,30.82,30.8438,30.79,30.8438,6102,30.3857760791171,30.4092407601905,30.356198750033,30.4092407601905,6189.19982528432,0.0,1.0
2024-10-18,30.85,30.86,30.84,30.86,10919,30.4153534082013,30.425212517896,30.4054942985065,30.425212517896,11075.0365277416,0.0,1.0
2024-10-21,30.783,30.783,30.77,30.77,1207,30.3492973732467,30.3492973732467,30.3364805306435,30.3364805306435,1224.24847412621,0.0,1.0
2024-10-22,30.77,30.79,30.77,30.78,4005,30.3364805306435,30.356198750033,30.3364805306435,30.3463396403382,4062.23292367481,0.0,1.0
2024-10-23,30.58,30.581,30.49,30.49,1634,30.1491574464439,30.1501433574134,30.0604254591914,30.0604254591914,1657.3504612446,0.0,1.0
2024-10-24,30.62,30.64,30.61,30.61,6967,30.1885938852228,30.2083121046122,30.178734775528,30.178734775528,7066.56099356863,0.0,1.0
2024-10-25,30.6,30.8,30.6,30.8,4497,30.1688756658333,30.3660578597277,30.1688756658333,30.3660578597277,4561.26378471052,0.0,1.0
2024-10-28,30.65,30.71,30.65,30.6901,1803,30.2181712143069,30.2773258724752,30.2181712143069,30.2577062441827,1828.76553342964,0.0,1.0
2024-10-29,30.68,30.74,30.64,30.64,6014,30.2477485433911,30.3069032015594,30.2083121046122,30.2083121046122,6099.94227290394,0.0,1.0
2024-10-30,30.62,30.66,30.62,30.66,1584,30.1885938852228,30.2280303240016,30.1885938852228,30.2280303240016,1606.63594284667,0.0,1.0
2024-10-31,30.25,30.46,30.25,30.46,13089,29.8238068265182,30.0308481301073,29.8238068265182,30.0308481301073,13276.0466262122,0.0,1.0
2024-11-01,30.35,30.4201,30.34,30.36,10973,29.9223979234654,29.9915102824254,29.9125388137707,29.9322570331601,11129.8082076114,0.0,1.0
2024-11-04,30.28,30.3701,30.26,30.3701,4502,29.8533841556024,29.9422147339518,29.833665936213,29.9422147339518,4566.33523655031,0.0,1.0
2024-11-05,30.56,30.56,30.5,30.5011,3879,30.1294392270545,30.1294392270545,30.0702845688862,30.0713690709526,3934.432337312,0.0,1.0
2024-11-06,30.98,31.01,30.9,30.9,4944,30.5435218342326,30.5730991633167,30.4646489566748,30.4646489566748,5014.65157918808,0.0,1.0
2024-11-07,31.17,31.22,31.17,31.2,3160,30.7308449184322,30.7801404669058,30.7308449184322,30.7604222475163,3205.15756274966,0.0,1.0
2024-11-08,31.26,31.29,31.26,31.27,7114,30.8195769056846,30.8491542347688,30.8195769056846,30.8294360153794,7215.66167765859,0.0,1.0
2024-11-11,31.27,31.27,31.26,31.27,2940,30.8294360153794,30.8294360153794,30.8195769056846,30.8294360153794,2982.01368179873,0.0,1.0
2024-11-12,31.18,31.2216,31.16,31.16,7177,30.7407040281269,30.7817179244569,30.7209858087375,30.7209858087375,7279.56197083998,0.0,1.0
2024-11-13,31.1943,31.24,31.1943,31.2099,5208,30.7548025549904,30.7998586862952,30.7548025549904,30.7701827661141,5282.42423632918,0.0,1.0
2024-11-14,31.01,31.212,31.01,31.09,4646,30.5730991633167,30.77225317915,30.5730991633167,30.6519720408745,4712.39304953638,0.0,1.0
2024-11-15,30.8,30.8395,30.8,30.83,7472,30.3660578597277,30.4050013430218,30.3660578597277,30.3956351888118,7578.7776293878,0.0,1.0
2024-11-18,30.89,30.9255,30.8,30.8,5182,30.4547898469801,30.4897896863964,30.3660578597277,30.3660578597277,5256.05268676227,0.0,1.0
2024-11-19,30.96,30.98,30.82,30.82,6472,30.5238036148431,30.5435218342326,30.3857760791171,30.3857760791171,6564.48726142907,0.0,1.0
2024-11-20,30.96,30.97,30.9,30.9,9139,30.5238036148431,30.5336627245379,30.4646489566748,30.4646489566748,9269.59967277507,0.0,1.0
2024-11-21,31.08,31.14,31.0201,31.0201,6171,30.6421129311797,30.701267589348,30.5830568641084,30.5830568641084,6259.18586067348,0.0,1.0
2024-11-22,31.15,31.16,31.11,31.11,4770,30.7111266990428,30.7209858087375,30.6716902602639,30.6716902602639,4838.16505516325,0.0,1.0
2024-11-25,31.27,31.3095,31.25,31.3,8861,30.8294360153794,30.8683794986735,30.8097177959899,30.8590133444635,8987.62695048251,0.0,1.0
2024-11-26,31.37,31.41,31.36,31.36,5247,30.9280271123265,30.9674635511054,30.9181680026318,30.9181680026318,5321.98156067959,0.0,1.0
2024-11-27,31.32,31.3425,31.31,31.3425,3322,30.8787315638529,30.9009145606661,30.8688724541582,30.9009145606661,3369.47260235899,0.0,1.0
2024-11-29,31.368,31.38,31.14,31.14,2824,31.0377590032287,31.0496326677288,30.8121593777271,30.8121593777271,2854.04729093957,0.1133,1.0
2024-12-02,31.38,31.4101,31.36,31.36,4754,31.0496326677288,31.0794157761832,31.0298432268953,31.0298432268953,4804.58244374175,0.0,1.0
2024-12-03,31.41,31.41,31.33,31.33,7136,31.079316828979,31.079316828979,31.0001590656451,31.0001590656451,7211.92686549035,0.0,1.0
2024-12-04,31.5,31.53,31.29,31.29,2975,31.1683693127297,31.1980534739799,30.9605801839782,30.9605801839782,3006.65392724688,0.0,1.0
2024-12-05,31.47,31.52,31.47,31.52,5623,31.1386851514795,31.1881587535632,31.1386851514795,31.1881587535632,5682.82858249049,0.0,1.0
2024-12-06,31.53,31.5701,31.52,31.5701,1973,31.1980534739799,31.237731302851,31.1881587535632,31.237731302851,1993.99267175062,0.0,1.0
2024-12-09,31.39,31.4185,31.39,31.4185,5134,31.0595273881456,31.0877273413333,31.0595273881456,31.0877273413333,5188.6256344489,0.0,1.0
2024-12-10,31.32,31.42,31.32,31.42,9870,30.9902643452284,31.0892115493958,30.9902643452284,31.0892115493958,9975.01655863083,0.0,1.0
2024-12-11,31.47,31.51,31.47,31.48,5886,31.1386851514795,31.1782640331464,31.1386851514795,31.1485798718962,5948.62689605887,0.0,1.0
2024-12-12,31.367,31.44,31.367,31.41,3815,31.0367695311871,31.1090009902293,31.0367695311871,31.079316828979,3855.59150670482,0.0,1.0
2024-12-13,31.3373,31.3373,31.28,31.28,3290,31.0073822115493,31.0073822115493,30.9506854635614,30.9506854635614,3325.00551954362,0.0,1.0
2024-12-16,31.4065,31.45,31.4065,31.41,3787,31.0758536768332,31.118895710646,31.0758536768332,31.079316828979,3827.29358738956,0.0,1.0
2024-12-17,31.32,31.34,31.23,31.23,10154,30.9902643452284,31.0100537860619,30.9012118614777,30.9012118614777,10262.0383116857,0.0,1.0
2024-12-18,30.7428,31.3601,30.73,31.26,7737,30.4191410827742,31.0299421740995,30.4064758406407,30.9308960227279,7819.32149079298,0.0,1.0
2024-12-19,30.67,30.8,30.67,30.785,20906,30.3471075181403,30.4757388835579,30.3471075181403,30.4608968029328,21128.4393287474,0.0,1.0
2024-12-20,30.87,30.94,30.61,30.61,5089,30.5450019264751,30.6142649693923,30.2877391956399,30.2877391956399,5143.14683554938,0.0,1.0
2024-12-23,31.0272,31.0272,30.86,30.86,5021,30.7005469314262,30.7005469314262,30.5351072060584,30.5351072060584,5074.42331721231,0.0,1.0
2024-12-24,31.21,31.21,31.12,31.13,2566,30.8814224206442,30.8814224206442,30.7923699368936,30.8022646573103,2593.30217724891,0.0,1.0
2024-12-26,31.2602,31.2731,31.18,31.18,540,30.9310939171363,30.9438581064739,30.851738259394,30.851738259394,545.745586794392,0.0,1.0
2024-12-27,30.8852,30.8852,30.7901,30.7901,3426,30.6800648601636,30.6800648601636,30.5855965009429,30.5855965009429,3448.90715460618,0.1213,1.0
2024-12-30,30.68,30.77,30.68,30.68,3081,30.4762277696055,30.5656300023064,30.4762277696055,30.4762277696055,3101.60039210206,0.0,1.0
2024-12-31,30.59,30.64,30.59,30.62,4889,30.3868255369045,30.4364934439606,30.3868255369045,30.4166262811382,4921.68916487731,0.0,1.0
2025-01-02,30.5478,30.67,30.4706,30.6501,3102,30.3449058233492,30.4662941881943,30.2682185748546,30.4465263611859,3122.74080373275,0.0,1.0
2025-01-03,30.805,30.805,30.78,30.78,2076,30.6003975372456,30.6003975372456,30.5755635837176,30.5755635837176,2089.88069263352,0.0,1.0
2025-01-06,30.92,31.05,30.87,30.99,14679,30.7146337234746,30.8437702818204,30.6649658164185,30.7841687933531,14777.1477298494,0.0,1.0
2025-01-07,30.65,30.65,30.6,30.65,2578,30.4464270253718,30.4464270253718,30.3967591183158,30.4464270253718,2595.23719923373,0.0,1.0
2025-01-08,30.73,30.73,30.6748,30.68,3023,30.5258956766615,30.5258956766615,30.4710623072716,30.4762277696055,3043.21258855065,0.0,1.0
2025-01-10,30.3687,30.48,30.3299,30.3299,30891,30.1669953802744,30.2775561413812,30.1284530843989,30.1284530843989,31097.5455087389,0.0,1.0
2025-01-13,30.3898,30.3898,30.25,30.25,5805,30.187955237052,30.187955237052,30.0490837689233,30.0490837689233,5843.81378648246,0.0,1.0
2025-01-14,30.3956,30.3956,30.32,30.36,2117,30.1937167142705,30.1937167142705,30.1186188388018,30.1583531644466,2131.15482962677,0.0,1.0
2025-01-15,30.84,30.85,30.75,30.76,17623,30.6351650721849,30.6450986535961,30.545762839484,30.5556964208952,17740.832103218,0.0,1.0
2025-01-16,30.81,30.85,30.81,30.81,13397,30.6053643279513,30.6450986535961,30.6053643279513,30.6053643279513,13486.5759341095,0.0,1.0
2025-01-17,30.98,31.03,30.97,30.98,8066,30.7742352119419,30.823903118998,30.7643016305307,30.7742352119419,8119.93143871964,0.0,1.0
2025-01-21,31.18,31.19,31.11,31.11,15326,30.9729068401662,30.9828404215774,30.9033717702877,30.9033717702877,15428.4737453282,0.0,1.0
2025-01-22,31.3,31.34,31.3,31.33,5086,31.0921098171008,31.1318441427456,31.0921098171008,31.1219105613344,5120.00635969849,0.0,1.0
2025-01-23,31.392,31.392,31.29,31.29,4600,31.1834987660839,31.1834987660839,31.0821762356895,31.0821762356895,4630.75683338834,0.0,1.0
2025-01-24,31.35,31.42,31.3213,31.42,5693,31.1417777241568,31.2113127940353,31.1132683455066,31.2113127940353,5731.06492445214,0.0,1.0
2025-01-27,31.06,31.06,30.99,31.02,9749,30.8537038632316,30.8537038632316,30.7841687933531,30.8139695375868,9814.1844279789,0.0,1.0
2025-01-28,31.25,31.268,31.11,31.11,2737,31.0424419100447,31.0603223565849,30.9033717702877,30.9033717702877,2755.30031586606,0.0,1.0
2025-01-29,31.18,31.22,31.14,31.22,11505,30.9729068401662,31.012641165811,30.9331725145213,31.012641165811,11581.9255148115,0.0,1.0
2025-01-30,31.38,31.38,31.21,31.28,4093,31.1715784683905,31.1715784683905,31.0027075843998,31.0722426542783,4120.36689544749,0.0,1.0
2025-01-31,31.19,31.37,31.16,31.37,1762,30.9828404215774,31.1616448869793,30.9530396773438,31.1616448869793,1773.78120444136,0.0,1.0
2025-02-03,31.04,31.07,30.82,30.84,5177,30.8338367004092,30.8636374446428,30.6152979093625,30.6351650721849,5211.61481009814,0.0,1.0
2025-02-04,31.16,31.18,31.02,31.02,6429,30.9530396773438,30.9729068401662,30.8139695375868,30.8139695375868,6471.98601779426,0.0,1.0
2025-02-05,31.27,31.28,31.1436,31.17,8444,31.0623090728671,31.0722426542783,30.9367486038294,30.962973258755,8500.45884807199,0.0,1.0
2025-02-06,31.34,31.34,31.29,31.32,8454,31.1318441427456,31.1318441427456,31.0821762356895,31.1119769799232,8510.52571075327,0.0,1.0
2025-02-07,31.14,31.32,31.13,31.32,7397,30.9331725145213,31.1119769799232,30.9232389331101,31.1119769799232,7446.45832534208,0.0,1.0
2025-02-10,31.27,31.3,31.24,31.26,3661,31.0623090728671,31.0921098171008,31.0325083286335,31.0523754914559,3685.47842761624,0.0,1.0
2025-02-11,31.31,31.31,31.22,31.22,12042,31.102043398512,31.102043398512,31.012641165811,31.012641165811,12122.5160407962,0.0,1.0
2025-02-12,31.23,31.23,31.08,31.12,11386,31.0225747472223,31.0225747472223,30.873571026054,30.9133053516989,11462.1298489043,0.0,1.0
2025-02-13,31.455,31.455,31.04,31.04,26733,31.2460803289746,31.2460803289746,30.8338367004092,30.8338367004092,26911.7440058631,0.0,1.0
2025-02-14,31.4877,31.49,31.4657,31.4801,8254,31.2785631401892,31.2808478639138,31.2567092610846,31.2710136183167,8309.1884571277,0.0,1.0
2025-02-18,31.48,31.48,31.27,31.27,4101,31.2709142825026,31.2709142825026,31.0623090728671,31.0623090728671,4128.42038559252,0.0,1.0
2025-02-19,31.54,31.5599,31.49,31.49,9202,31.3305157709699,31.3502835979782,31.2808478639138,31.2808478639138,9263.52703931293,0.0,1.0
2025-02-20,31.4746,31.515,31.4,31.515,10679,31.2655501485406,31.3056818174419,31.1914456312129,31.3056818174419,10750.4026573378,0.0,1.0
2025-02-21,31.13,31.48,31.125,31.48,11058,30.9232389331101,31.2709142825026,30.9182721424045,31.2709142825026,11131.9367529583,0.0,1.0
2025-02-24,31.04,31.19,31.03,31.18,11987,30.8338367004092,30.9828404215774,30.823903118998,30.9729068401662,12067.1482960491,0.0,1.0
2025-02-25,30.96,31.06,30.93,30.93,6606,30.7543680491195,30.8537038632316,30.7245673048858,30.7245673048858,6650.1694872529,0.0,1.0
2025-02-26,30.98,31.13,30.95,31.11,4918,30.7742352119419,30.9232389331101,30.7444344677083,30.9033717702877,4950.88306665301,0.0,1.0
2025-02-27,30.56,30.9601,30.56,30.94,5941,30.3570247926709,30.7544673849336,30.3570247926709,30.734500886297,5980.72311894785,0.0,1.0
2025-02-28,30.98,30.98,30.59,30.74,13059,30.7742352119419,30.7742352119419,30.3868255369045,30.5358292580728,13146.3159754822,0.0,1.0
2025-03-03,30.63,30.92,30.56,30.92,4131,30.4265598625494,30.7146337234746,30.3570247926709,30.7146337234746,4158.62097363635,0.0,1.0
2025-03-04,30.39,30.5401,30.33,30.33,10960,30.1881539086803,30.3372569656626,30.128552420213,30.128552420213,11033.2814986818,0.0,1.0
2025-03-05,30.58,30.62,30.43,30.43,11249,30.3768919554933,30.4166262811382,30.2278882343251,30.2278882343251,11324.2138301708,0.0,1.0
2025-03-06,30.21,30.41,30.21,30.3,9885,30.0093494432784,30.2080210715027,30.0093494432784,30.0987516759793,9951.09376044429,0.0,1.0
2025-03-07,30.32,30.365,30.01,30.01,13764,30.1186188388018,30.1633199551522,29.8106778150541,29.8106778150541,13856.0297945124,0.0,1.0
2025-03-10,29.81,30.04,29.76,30.03,6828,29.6120061868298,29.8404785592878,29.5623382797738,29.8305449778765,6873.65383877731,0.0,1.0
2025-03-11,29.651,29.788,29.59,29.76,4336,29.4540622423915,29.5901523077252,29.3934673957831,29.5623382797738,4364.99165860258,0.0,1.0
2025-03-12,29.75,29.81,29.68,29.68,8876,29.5524046983625,29.6120061868298,29.482869628484,29.482869628484,8935.34731590325,0.0,1.0
2025-03-13,29.49,29.57,29.45,29.45,5126,29.294131581671,29.3736002329607,29.2543972560261,29.2543972560261,5160.27381042361,0.0,1.0
2025-03-14,29.91,29.91,29.8,29.82,8586,29.711342000942,29.711342000942,29.6020726054186,29.621939768241,8643.40829814614,0.0,1.0
2025-03-17,30.02,30.09,29.91,29.91,6133,29.8206113964653,29.8901464663438,29.711342000942,29.711342000942,6174.00688242842,0.0,1.0
2025-03-18,29.77,29.88,29.73,29.88,6038,29.572271861185,29.6815412567083,29.5325375355401,29.6815412567083,6078.37168695625,0.0,1.0
2025-03-19,30.03,30.1367,29.95,29.95,7340,29.8305449778765,29.9365362915342,29.7510763265868,29.7510763265868,7389.07720805879,0.0,1.0
2025-03-20,30.02,30.03,29.97,30.03,7568,29.8206113964653,29.8305449778765,29.7709434894093,29.8305449778765,7618.60167719195,0.0,1.0
2025-03-21,30.01,30.03,29.86,29.86,3117,29.8106778150541,29.8305449778765,29.6616740938859,29.6616740938859,3137.84109775467,0.0,1.0
2025-03-24,30.35,30.35,30.29,30.29,9228,30.1484195830354,30.1484195830354,30.0888180945681,30.0888180945681,9289.70088228426,0.0,1.0
2025-03-25,30.37,30.39,30.34,30.3607,5202,30.1682867458578,30.1881539086803,30.1384860016242,30.1590485151454,5236.78196680134,0.0,1.0
2025-03-26,30.1528,30.22,30.11,30.21,8013,29.9525293576063,30.0192830246896,29.9100136291663,30.0093494432784,8066.57706650885,0.0,1.0
2025-03-27,30.0947,30.15,30.09,30.11,4663,29.8948152496071,29.9497479548111,29.8901464663438,29.9100136291663,4694.1780682804,0.0,1.0
2025-03-28,29.728,29.728,29.698,29.7101,1500,29.5305508192579,29.5305508192579,29.5007500750242,29.5127697085318,1510.02940219185,0.0,1.0
2025-03-31,29.84,29.87,29.56,29.58,3837,29.6418069310635,29.6716076752971,29.3636666515495,29.3835338143719,3862.65521080675,0.0,1.0
2025-04-01,29.94,29.94,29.7,29.7,8022,29.7411427451756,29.7411427451756,29.5027367913065,29.5027367913065,8075.63724292202,0.0,1.0
2025-04-02,30.04,30.11,29.92,29.92,9123,29.8404785592878,29.9100136291663,29.7212755823532,29.7212755823532,9183.99882413082,0.0,1.0
2025-04-03,29.15,29.42,29.15,29.42,8215,28.9563898136897,29.2245965117925,28.9563898136897,29.2245965117925,8269.92769267069,0.0,1.0
2025-04-04,28.08,28.46,28.08,28.43,10719,27.8934966026898,28.2709726963159,27.8934966026898,28.2411719520823,10790.6701080629,0.0,1.0
2025-04-07,27.99,28.03,27.34,27.34,15050,27.8040943699888,27.8438286956337,27.1584115782599,27.1584115782599,15150.6283353249,0.0,1.0
2025-04-08,27.67,28.62,27.45,28.48,12693,27.48621976483,28.4299099988953,27.2676809737832,28.2908398591383,12777.8688013474,0.0,1.0
2025-04-09,29.2888,29.2888,27.64,27.72,10952,29.0942679236773,29.0942679236773,27.4564190205963,27.535887671886,11025.2280085368,0.0,1.0
2025-04-10,28.59,28.89,28.21,28.89,18804,28.4001092546617,28.6981166969981,28.0226331610355,28.6981166969981,18929.728585877,0.0,1.0
2025-04-11,28.89,28.968,28.53,28.59,3658,28.6981166969981,28.7755986320056,28.3405077661944,28.4001092546617,3682.45836881186,0.0,1.0
2025-04-14,29.09,29.2,29.06,29.06,2046,28.8967883252224,29.0060577207458,28.8669875809888,28.8669875809888,2059.68010458968,0.0,1.0
2025-04-15,29.06,29.1811,29.05,29.18,16603,28.8669875809888,28.9872832518786,28.8570539995775,28.9861905579233,16714.0121097275,0.0,1.0
2025-04-16,28.72,28.9,28.5,28.67,7799,28.5292458130075,28.7080502784093,28.3107070219608,28.4795779059514,7851.14620512948,0.0,1.0
2025-04-17,28.71,28.84,28.71,28.84,2956,28.5193122315963,28.648448789942,28.5193122315963,28.648448789942,2975.76460858607,0.0,1.0
2025-04-21,28.25,28.44,28.1,28.44,3752,28.0623674866804,28.2511055334935,27.9133637655122,28.2511055334935,3777.08687801588,0.0,1.0
2025-04-22,28.7,28.7,28.44,28.44,8709,28.509378650185,28.509378650185,28.2511055334935,28.2511055334935,8767.23070912589,0.0,1.0
2025-04-23,29.02,29.27,28.95,29.27,1992,28.8272532553439,29.0755927906243,28.7577181854654,29.0755927906243,2005.31904611078,0.0,1.0
2025-04-24,29.41,29.41,29.16,29.16,3095,29.2146629303813,29.2146629303813,28.9663233951009,28.9663233951009,3115.69399985585,0.0,1.0
2025-04-25,29.5602,29.5602,29.34,29.34,4250,29.3638653231777,29.3638653231777,29.1451278605028,29.1451278605028,4278.41663954357,0.0,1.0
2025-04-28,29.58,29.58,29.54,29.56,3497,29.3835338143719,29.3835338143719,29.343799488727,29.3636666515495,3520.38187964327,0.0,1.0
2025-04-29,29.7,29.71,29.61,29.62,2396,29.5027367913065,29.5126703727177,29.4133345586055,29.4232681400168,2412.02029843445,0.0,1.0
2025-04-30,29.71,29.71,29.54,29.63,6895,29.5126703727177,29.5126703727177,29.343799488727,29.433201721428,6941.10181874187,0.0,1.0
2025-05-01,29.82,29.9501,29.82,29.88,2220,29.621939768241,29.7511756624009,29.621939768241,29.6815412567083,2234.84351524394,0.0,1.0
2025-05-02,30.0963,30.1392,30.0,30.0,3142,29.8964046226329,29.939019686887,29.8007442336429,29.8007442336429,3163.00825445786,0.0,1.0
2025-05-05,29.94,30.05,29.94,29.95,13868,29.7411427451756,29.850412140699,29.7411427451756,29.7510763265868,13960.7251663977,0.0,1.0
2025-05-06,29.84,29.91,29.84,29.87,2902,29.6418069310635,29.711342000942,29.6418069310635,29.6716076752971,2921.40355010716,0.0,1.0
2025-05-07,29.95,29.95,29.81,29.9149,3059,29.7510763265868,29.7510763265868,29.6120061868298,29.7162094558335,3079.45329420325,0.0,1.0
2025-05-08,30.02,30.17,29.9,29.9,3365,29.8206113964653,29.9696151176335,29.7014084195308,29.7014084195308,3387.49929225039,0.0,1.0
2025-05-09,29.997,30.04,29.997,30.04,1289,29.7977641592195,29.8404785592878,29.7977641592195,29.8404785592878,1297.61859961686,0.0,1.0
2025-05-12,30.63,30.63,30.51,30.53,3950,30.4265598625494,30.4265598625494,30.3073568856148,30.3272240484373,3976.4107591052,0.0,1.0
2025-05-13,30.78,30.83,30.77,30.8,4895,30.5755635837176,30.6252314907737,30.5656300023064,30.59543074654,4927.72928248607,0.0,1.0
2025-05-14,30.76,30.81,30.72,30.755,4212,30.5556964208952,30.6053643279513,30.5159620952503,30.5507296301896,4240.16256135471,0.0,1.0
2025-05-15,30.84,30.8601,30.8044,30.8044,2288,30.6351650721849,30.6551315708214,30.599801522361,30.599801522361,2303.29818147663,0.0,1.0
2025-05-16,31.04,31.04,30.96,30.96,3651,30.8338367004092,30.8338367004092,30.7543680491195,30.7543680491195,3675.41156493496,0.0,1.0
2025-05-19,31.035,31.035,30.99,31.0,3660,30.8288699097036,30.8288699097036,30.7841687933531,30.7941023747643,3684.47174134811,0.0,1.0
2025-05-20,30.94,30.96,30.77,30.77,4840,30.734500886297,30.7543680491195,30.5656300023064,30.5656300023064,4872.36153773904,0.0,1.0
2025-05-21,30.63,30.82,30.58,30.58,8713,30.4265598625494,30.6152979093625,30.3768919554933,30.3768919554933,8771.25745419839,0.0,1.0
2025-05-22,30.6109,30.71,30.59,30.59,2935,30.407586722054,30.5060285138391,30.3868255369045,30.3868255369045,2954.62419695538,0.0,1.0
2025-05-23,30.47,30.527,30.14,30.14,4189,30.26762255997,30.3242439740139,29.9398143733999,29.9398143733999,4217.00877718777,0.0,1.0
2025-05-27,30.9,30.9,30.77,30.77,4035,30.6947665606522,30.6947665606522,30.5656300023064,30.5656300023064,4061.97909189607,0.0,1.0
2025-05-28,30.71,30.83,30.71,30.81,5793,30.5885765753663,30.7081021106657,30.5885765753663,30.6881811881158,5815.99570551019,0.0831,1.0
2025-05-29,30.794,30.8097,30.77,30.8097,2590,30.6722444500759,30.6878823742775,30.648339343016,30.6878823742775,2600.28118026435,0.0,1.0
2025-05-30,30.8,30.82,30.48,30.48,2757,30.6782207268408,30.6981416493907,30.3594859660425,30.3594859660425,2767.94409806518,0.0,1.0
2025-06-02,30.88,30.88,30.86,30.865,4468,30.7579044170404,30.7579044170404,30.7379834944905,30.742963725128,4485.73602834793,0.0,1.0
2025-06-03,31.0192,31.03,30.92,30.92,4905,30.8965540379877,30.9073113361647,30.7977462621402,30.7977462621402,4924.47072941956,0.0,1.0
2025-06-04,31.06,31.08,31.06,31.08,3459,30.9371927199895,30.9571136425394,30.9371927199895,30.9571136425394,3472.73073456926,0.0,1.0
2025-06-05,30.917,31.07,30.86,31.0,3679,30.7947581237577,30.9471531812644,30.7379834944905,30.8774299523398,3693.60403945659,0.0,1.0
2025-06-06,31.09,31.13,31.09,31.13,2048,30.9670741038143,31.0069159489141,30.9670741038143,31.0069159489141,2056.12967458741,0.0,1.0
2025-06-09,31.141,31.179,31.11,31.11,2810,31.0178724563166,31.0557222091614,30.9869950263642,30.9869950263642,2821.15448515167,0.0,1.0
2025-06-10,31.2529,31.26,31.19,31.19,1160,31.1293300179832,31.1364019454885,31.0666787165638,31.0666787165638,1164.60469849678,0.0,1.0
2025-06-11,31.2168,31.32,31.18,31.27,7237,31.0933727527807,31.1961647131382,31.0567182552889,31.1463624067634,7265.72776122514,0.0,1.0
2025-06-12,31.3065,31.31,31.3065,31.31,2362,31.182718090417,31.1862042518632,31.182718090417,31.1862042518632,2371.37611883567,0.0,1.0
2025-06-13,31.0512,31.06,31.03,31.0401,2122,30.9284275140675,30.9371927199895,30.9073113361647,30.9173714020523,2130.42342259497,0.0,1.0
2025-06-16,31.23,31.3,31.23,31.27,3671,31.1065205616636,31.1762437905883,31.1065205616636,31.1463624067634,3685.57228291523,0.0,1.0
2025-06-17,31.11,31.22,31.11,31.2008,4302,30.9869950263642,31.0965601003887,30.9869950263642,31.0774360147408,4319.07708011477,0.0,1.0
2025-06-18,31.0929,31.13,31.0929,31.12,1778,30.9699626375841,31.0069159489141,30.9699626375841,30.9969554876392,1785.05789131661,0.0,1.0
2025-06-20,31.0,31.06,31.0,31.06,3676,30.8774299523398,30.9371927199895,30.8774299523398,30.9371927199895,3690.59213075358,0.0,1.0
2025-06-23,31.25,31.25,31.17,31.17,2194,31.1264414842135,31.1264414842135,31.0467577940139,31.0467577940139,2202.70923146718,0.0,1.0
2025-06-24,31.5168,31.54,31.5168,31.5362,1814,31.3921865910291,31.415294861187,31.3921865910291,31.4115098859025,1821.20079575272,0.0,1.0
2025-06-25,31.5131,31.52,31.5131,31.52,1714,31.3885012203574,31.3953739386371,31.3885012203574,31.3953739386371,1720.80383898575,0.0,1.0
2025-06-26,31.71,31.73,31.68,31.69,7852,31.5846227028611,31.604543625411,31.5547413190363,31.5647017803112,7883.16904534198,0.0,1.0
2025-06-27,31.7961,31.84,31.68,31.79,3412,31.6703822744384,31.7141086994355,31.5547413190363,31.6643063930607,3425.5441648888,0.0,1.0
2025-06-30,31.9335,31.9335,31.8595,31.8595,3405,31.8072390123562,31.8072390123562,31.7335315989216,31.7335315989216,3418.51637791511,0.0,1.0
2025-07-01,31.88,31.91,31.88,31.89,3099,31.7539505445353,31.7838319283601,31.7539505445353,31.7639110058102,3111.30169020819,0.0,1.0
2025-07-02,31.9639,31.9639,31.92,31.93,11506,31.8375188146321,31.8375188146321,31.7937923896351,31.80375285091,11551.6738456068,0.0,1.0
2025-07-03,32.07,32.1,32.07,32.1,2497,31.9431993087593,31.9730806925841,31.9431993087593,31.9730806925841,2506.91201047107,0.0,1.0
2025-07-07,31.88,31.883,31.88,31.883,4377,31.7539505445353,31.7569386829177,31.7539505445353,31.7569386829177,4394.37479768998,0.0,1.0
2025-07-08,31.9193,31.93,31.89,31.9,6320,31.7930951573458,31.80375285091,31.7639110058102,31.7738714670852,6345.08766767209,0.0,1.0
2025-07-09,32.08,32.08,32.0,32.0,6322,31.9531597700342,31.9531597700342,31.8734760798346,31.8734760798346,6347.09560680743,0.0,1.0
2025-07-10,32.1,32.11,32.09,32.1,4599,31.9730806925841,31.9830411538591,31.9631202313092,31.9730806925841,4617.25604171265,0.0,1.0
2025-07-11,31.983,32.0,31.98,31.98,1646,31.8565432956672,31.8734760798346,31.8535551572847,31.8535551572847,1652.53390838422,0.0,1.0
2025-07-14,32.01,32.03,31.95,31.95,10319,31.8834365411096,31.9033574636595,31.8236737734599,31.8236737734599,10359.9619687829,0.0,1.0
2025-07-15,31.98,32.02,31.96,32.01,8873,31.8535551572847,31.8933970023845,31.8336342347348,31.8834365411096,8908.22197393267,0.0,1.0
2025-07-16,32.05,32.05,31.931,31.94,2905,31.9232783862094,31.9232783862094,31.8047488970375,31.813713312185,2916.53159408028,0.0,1.0
2025-07-17,32.1403,32.15,32.13,32.13,3884,32.0132213515222,32.0228829989589,32.002962076409,32.002962076409,3899.41780082885,0.0,1.0
2025-07-18,32.15,32.15,32.12,32.15,9400,32.0228829989589,32.0228829989589,31.993001615134,32.0228829989589,9437.31393609455,0.0,1.0
2025-07-21,32.2204,32.3,32.2204,32.3,3774,32.0930046463345,32.1722899180831,32.0930046463345,32.1722899180831,3788.9811483852,0.0,1.0
2025-07-22,32.23,32.23,32.1881,32.1881,4386,32.1025666891585,32.1025666891585,32.0608323564164,32.0608323564164,4403.41052379901,0.0,1.0
2025-07-23,32.41,32.43,32.3,32.3,5330,32.2818549921075,32.3017759146574,32.1722899180831,32.1722899180831,5351.15779567915,0.0,1.0
2025-07-24,32.42,32.45,32.413,32.413,4467,32.2918154533825,32.3216968372073,32.28484313049,32.28484313049,4484.73205878025,0.0,1.0
2025-07-25,32.467,32.48,32.46,32.46,3444,32.3386296213747,32.3515782210322,32.3316572984823,32.3316572984823,3457.67119105422,0.0,1.0
2025-07-28,32.3979,32.3979,32.36,32.3653,2315,32.2698028339648,32.2698028339648,32.2320526857328,32.2373317302085,2324.1895491552,0.0,1.0
2025-07-29,32.39,32.4033,32.38,32.4033,4580,32.2619340695576,32.2751814830533,32.2519736082827,32.2751814830533,4598.18061992693,0.0,1.0
2025-07-30,32.31,32.38,32.25,32.36,4427,32.182250379358,32.2519736082827,32.1224876117084,32.2320526857328,4444.57327607347,0.0,1.0
2025-07-31,32.2444,32.29,32.2444,32.26,7181,32.1169097533944,32.1623294568081,32.1169097533944,32.1324480729833,7209.50546543563,0.0,1.0
2025-08-01,32.06,32.07,31.99,31.99,8516,31.9332388474843,31.9431993087593,31.8635156185597,31.8635156185597,8549.80483827461,0.0,1.0
2025-08-04,32.3481,32.3481,32.286,32.286,4252,32.2201997368156,32.2201997368156,32.1583452722982,32.1583452722982,4268.87860173128,0.0,1.0
2025-08-05,32.281,32.35,32.281,32.31,4060,32.1533650416607,32.2220922244578,32.1533650416607,32.182250379358,4076.11644473871,0.0,1.0
2025-08-06,32.42,32.46,32.42,32.44,2598,32.2918154533825,32.3316572984823,32.2918154533825,32.3117363759324,2608.31293680571,0.0,1.0
2025-08-07,32.4434,32.52,32.36,32.48,4254,32.3151229327658,32.391420066132,32.2320526857328,32.3515782210322,4270.88654086663,0.0,1.0
2025-08-08,32.5568,32.59,32.54,32.54,3121,32.4280745636238,32.4611432950566,32.4113409886819,32.4113409886819,3133.38902069692,0.0,1.0
2025-08-11,32.5026,32.59,32.5026,32.55,6297,32.3740888635135,32.4611432950566,32.3740888635135,32.4213014499568,6321.99636761569,0.0,1.0
2025-08-12,32.745,32.745,32.6,32.6,12300,32.6155304448183,32.6155304448183,32.4711037563315,32.4711037563315,12348.8256823365,0.0,1.0
2025-08-13,32.8224,32.83,32.77,32.83,5737,32.6926244150864,32.7001943656553,32.6404315980057,32.7001943656553,5759.77340972069,0.0,1.0
2025-08-14,32.81,32.81,32.77,32.77,4328,32.6802734431055,32.6802734431055,32.6404315980057,32.6404315980057,4345.18028887417,0.0,1.0
2025-08-15,32.7704,32.78,32.7601,32.7601,1268,32.6408300164567,32.6503920592806,32.6305707413435,32.6305707413435,1273.03341180509,0.0,1.0
2025-08-18,32.7874,32.7899,32.73,32.77,4036,32.6577628006241,32.6602529159428,32.6005897529059,32.6404315980057,4052.02117511464,0.0,1.0
2025-08-19,32.635,32.78,32.62,32.78,3393,32.5059653707939,32.6503920592806,32.4910246788814,32.6503920592806,3406.46874310306,0.0,1.0
2025-08-20,32.6225,32.6225,32.52,32.56,2673,32.4935147942002,32.4935147942002,32.391420066132,32.4312619112318,2683.61065438093,0.0,1.0
2025-08-21,32.5214,32.5697,32.47,32.54,7551,32.3928145307104,32.4409235586684,32.3416177597572,32.4113409886819,7580.97420547342,0.0,1.0
2025-08-22,32.8628,32.88,32.82,32.82,6116,32.7328646786372,32.7499966720301,32.6902339043804,32.6902339043804,6140.27787586748,0.0,1.0
2025-08-25,32.75,33.03,32.75,33.03,6717,32.6205106754558,32.8994035911543,32.6205106754558,32.8994035911543,6743.66358603692,0.0,1.0
2025-08-26,32.84,32.84,32.74,32.76,4268,32.7101548269303,32.7101548269303,32.6105502141808,32.6304711367307,4284.942114814,0.0,1.0
2025-08-27,32.83,32.8399,32.8046,32.8046,5160,32.7001943656553,32.7100552223175,32.674894794017,32.674894794017,5180.48296917532,0.0,1.0
2025-08-28,32.9258,32.935,32.85,32.85,4207,32.7956155846694,32.8047792090423,32.7201152882052,32.7201152882052,4223.69997118614,0.0,1.0
2025-08-29,32.6232,32.63,32.6,32.62,5831,32.6232,32.63,32.6,32.62,5831,0.1295,1.0
2025-09-02,32.4719,32.4719,32.38,32.3802,3362,32.4719,32.4719,32.38,32.3802,3362,0.0,1.0
2025-09-03,32.6038,32.6038,32.52,32.57,18606,32.6038,32.6038,32.52,32.57,18606,0.0,1.0
2025-09-04,32.76,32.76,32.61,32.61,11845,32.76,32.76,32.61,32.61,11845,0.0,1.0
2025-09-05,32.81,32.83,32.73,32.79,14830,32.81,32.83,32.73,32.79,14830,0.0,1.0
2025-09-08,32.95,32.97,32.93,32.94,7946,32.95,32.97,32.93,32.94,7946,0.0,1.0
2025-09-09,32.99,32.99,32.9,32.97,6314,32.99,32.99,32.9,32.97,6314,0.0,1.0
2025-09-10,33.09,33.16,33.06,33.16,4390,33.09,33.16,33.06,33.16,4390,0.0,1.0
2025-09-11,33.29,33.29,33.23,33.235,5810,33.29,33.29,33.23,33.235,5810,0.0,1.0
2025-09-12,33.28,33.3,33.24,33.24,13488,33.28,33.3,33.24,33.24,13488,0.0,1.0
2025-09-15,33.429,33.43,33.38,33.39,7742,33.429,33.43,33.38,33.39,7742,0.0,1.0
2025-09-16,33.39,33.431,33.31,33.31,4503,33.39,33.431,33.31,33.31,4503,0.0,1.0
2025-09-17,33.3416,33.38,33.33,33.375,4775,33.3416,33.38,33.33,33.375,4775,0.0,1.0
2025-09-18,33.44,33.45,33.36,33.36,11191,33.44,33.45,33.36,33.36,11191,0.0,1.0
2025-09-19,33.49,33.49,33.4,33.45,18769,33.49,33.49,33.4,33.45,18769,0.0,1.0
2025-09-22,33.5819,33.59,33.45,33.45,3575,33.5819,33.59,33.45,33.45,3575,0.0,1.0
2025-09-23,33.4706,33.54,33.44,33.54,1503,33.4706,33.54,33.44,33.54,1503,0.0,1.0
2025-09-24,33.36,33.4401,33.35,33.42,5662,33.36,33.4401,33.35,33.42,5662,0.0,1.0
2025-09-25,33.269,33.29,33.17,33.23,11980,33.269,33.29,33.17,33.23,11980,0.0,1.0
2025-09-26,33.345,33.345,33.24,33.24,11949,33.345,33.345,33.24,33.24,11949,0.0,1.0
2025-09-29,33.42,33.48,33.4,33.48,3038,33.42,33.48,33.4,33.48,3038,0.0,1.0
2025-09-30,33.51,33.51,33.43,33.43,3946,33.51,33.51,33.43,33.43,3946,0.0,1.0
2025-10-01,33.6476,33.66,33.6476,33.65,1799,33.6476,33.66,33.6476,33.65,1799,0.0,1.0
2025-10-02,33.6866,33.7,33.64,33.68,3526,33.6866,33.7,33.64,33.68,3526,0.0,1.0
2025-10-03,33.7,33.79,33.661,33.74,14490,33.7,33.79,33.661,33.74,14490,0.0,1.0
2025-10-06,33.75,33.78,33.48,33.48,5603,33.75,33.78,33.48,33.48,5603,0.0,1.0
2025-10-07,33.64,33.76,33.63,33.76,8026,33.64,33.76,33.63,33.76,8026,0.0,1.0
2025-10-08,33.785,33.79,33.75,33.75,1555,33.785,33.79,33.75,33.75,1555,0.0,1.0
2025-10-09,33.68,33.77,33.66,33.77,4202,33.68,33.77,33.66,33.77,4202,0.0,1.0
2025-10-10,33.1499,33.745,33.1499,33.745,4299,33.1499,33.745,33.1499,33.745,4299,0.0,1.0
2025-10-13,33.51,33.52,33.49,33.5,3353,33.51,33.52,33.49,33.5,3353,0.0,1.0
2025-10-14,33.4512,33.5595,33.31,33.31,3807,33.4512,33.5595,33.31,33.31,3807,0.0,1.0
2025-10-15,33.5596,33.67,33.54,33.67,8612,33.5596,33.67,33.54,33.67,8612,0.0,1.0
2025-10-16,33.5437,33.5437,33.48,33.5326,9130,33.5437,33.5437,33.48,33.5326,9130,0.0,1.0
2025-10-17,33.6111,33.6412,33.46,33.53,16273,33.6111,33.6412,33.46,33.53,16273,0.0,1.0
2025-10-20,33.82,33.84,33.77,33.77,8295,33.82,33.84,33.77,33.77,8295,0.0,1.0
2025-10-21,33.7735,33.8005,33.76,33.76,3970,33.7735,33.8005,33.76,33.76,3970,0.0,1.0
2025-10-22,33.7,33.76,33.66,33.76,5715,33.7,33.76,33.66,33.76,5715,0.0,1.0
2025-10-23,33.79,33.84,33.74,33.74,2953,33.79,33.84,33.74,33.74,2953,0.0,1.0
2025-10-24,33.95,33.99,33.94,33.94,8516,33.95,33.99,33.94,33.94,8516,0.0,1.0
2025-10-27,34.2322,34.2322,34.18,34.1965,1904,34.2322,34.2322,34.18,34.1965,1904,0.0,1.0
2025-10-28,34.29,34.33,34.26,34.26,4712,34.29,34.33,34.26,34.26,4712,0.0,1.0
2025-10-29,34.28,34.39,34.23,34.39,9699,34.28,34.39,34.23,34.39,9699,0.0,1.0
2025-10-30,34.08,34.19,34.08,34.1525,7728,34.08,34.19,34.08,34.1525,7728,0.0,1.0
2025-10-31,34.0979,34.14,34.08,34.11,2579,34.0979,34.14,34.08,34.11,2579,0.0,1.0
2025-11-03,34.13,34.17,34.11,34.11,6532,34.13,34.17,34.11,34.11,6532,0.0,1.0
2025-11-04,33.86,33.97,33.8303,33.93,10158,33.86,33.97,33.8303,33.93,10158,0.0,1.0
2025-11-05,33.91,33.995,33.91,33.995,5720,33.91,33.995,33.91,33.995,5720,0.0,1.0
2025-11-06,33.73,33.935,33.703,33.91,4653,33.73,33.935,33.703,33.91,4653,0.0,1.0
2025-11-07,33.72,33.72,33.44,33.53,7115,33.72,33.72,33.44,33.53,7115,0.0,1.0
2025-11-10,34.1,34.1,33.91,33.99,5427,34.1,34.1,33.91,33.99,5427,0.0,1.0
2025-11-11,34.11,34.143,34.03,34.04,5793,34.11,34.143,34.03,34.04,5793,0.0,1.0
2025-11-12,34.1332,34.15,34.12,34.14,2176,34.1332,34.15,34.12,34.14,2176,0.0,1.0
2025-11-13,33.78,34.05,33.75,34.05,13535,33.78,34.05,33.75,34.05,13535,0.0,1.0
2025-11-14,33.76,33.85,33.35,33.35,3387,33.76,33.85,33.35,33.35,3387,0.0,1.0
2025-11-17,33.54,33.76,33.42,33.42,19596,33.54,33.76,33.42,33.42,19596,0.0,1.0
2025-11-18,33.39,33.49,33.3,33.32,8764,33.39,33.49,33.3,33.32,8764,0.0,1.0
2025-11-19,33.42,33.54,33.37,33.54,5582,33.42,33.54,33.37,33.54,5582,0.0,1.0
2025-11-20,33.11,33.76,33.11,33.76,6635,33.11,33.76,33.11,33.76,6635,0.0,1.0
2025-11-21,33.3,33.46,33.11,33.11,9008,33.3,33.46,33.11,33.11,9008,0.0,1.0
2025-11-24,33.6451,33.65,33.54,33.54,3656,33.6451,33.65,33.54,33.54,3656,0.0,1.0
2025-11-25,33.8372,33.8372,33.5825,33.5825,5963,33.8372,33.8372,33.5825,33.5825,5963,0.0,1.0
2025-11-26,34.01,34.0428,34.0,34.02,8720,34.01,34.0428,34.0,34.02,8720,0.0,1.0