date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-28,25.0338,25.0338,25.0338,25.0338,0,23.251646002255,23.251646002255,23.251646002255,23.251646002255,0,0.0,1.0
2023-09-29,25.1076,25.1076,25.1076,25.1076,1,23.3201921868122,23.3201921868122,23.3201921868122,23.3201921868122,1.07664635860928,0.0,1.0
2023-10-02,24.532,24.532,24.532,24.532,2,22.7855690996701,22.7855690996701,22.7855690996701,22.7855690996701,2.15329271721856,0.0,1.0
2023-10-03,24.3916,24.3916,24.39,24.39,26791,22.6551641631955,22.6551641631955,22.6536780670533,22.6536780670533,28844.4325935013,0.0,1.0
2023-10-04,24.45,24.45,24.45,24.45,26791,22.7094066723844,22.7094066723844,22.7094066723844,22.7094066723844,28844.4325935013,0.0,1.0
2023-10-05,24.3572,24.3572,24.3572,24.3572,100,22.6232130961391,22.6232130961391,22.6232130961391,22.6232130961391,107.664635860928,0.0,1.0
2023-10-06,24.5071,24.5071,24.5071,24.5071,100,22.7624417284577,22.7624417284577,22.7624417284577,22.7624417284577,107.664635860928,0.0,1.0
2023-10-09,24.7738,24.7738,24.7738,24.7738,100,23.010155379154,23.010155379154,23.010155379154,23.010155379154,107.664635860928,0.0,1.0
2023-10-10,25.015,25.015,25.015,25.015,2,23.2341843725846,23.2341843725846,23.2341843725846,23.2341843725846,2.15329271721857,0.0,1.0
2023-10-11,25.1033,25.1033,25.08,25.08,4742,23.3161983034301,23.3161983034301,23.2945570283599,23.2945570283599,5105.45703252523,0.0,1.0
2023-10-12,24.7996,24.7996,24.721,24.74,1607,23.0341186794463,23.0341186794463,22.9611142064627,22.9787615981509,1730.17069828512,0.0,1.0
2023-10-13,24.8595,24.8595,24.81,24.81,1688,23.0897544037685,23.0897544037685,23.0437783043704,23.0437783043704,1817.37905333247,0.0,1.0
2023-10-16,25.1585,25.1585,24.95,24.95,1031,23.3674686203346,23.3674686203346,23.1738117168094,23.1738117168094,1110.02239572617,0.0,1.0
2023-10-17,25.282,25.282,25.19,25.2,2191,23.4821766663076,23.4821766663076,23.3967261381334,23.4060142390219,2358.93217171294,0.0,1.0
2023-10-18,24.9202,24.98,24.9202,24.98,196,23.1461331761617,23.2016760194749,23.1461331761617,23.2016760194749,211.022686287419,0.0,1.0
2023-10-19,24.6939,24.6939,24.67,24.67,2192,22.9359434530549,22.9359434530549,22.9137448919314,22.9137448919314,2360.00881807155,0.0,1.0
2023-10-20,24.4125,24.46,24.4125,24.46,2267,22.6745762940525,22.7186947732729,22.6745762940525,22.7186947732729,2440.75729496725,0.0,1.0
2023-10-23,24.1484,24.17,24.1484,24.17,103351,22.4292775495872,22.4493398475063,22.4292775495872,22.4493398475063,111272.477808628,0.0,1.0
2023-10-24,24.5275,24.55,24.5275,24.5292,401930,22.7813894542702,22.8022876812694,22.7813894542702,22.7829684314213,432736.47091583,0.0,1.0
2023-10-25,24.4416,24.4416,24.3288,24.3288,5843,22.701604667638,22.701604667638,22.5968348896157,22.5968348896157,6290.84467335405,0.0,1.0
2023-10-26,24.5892,24.5901,24.5892,24.59,4206,22.8386970367523,22.8395329658322,22.8386970367523,22.8394400848234,4528.37458431065,0.0,1.0
2023-10-27,24.0499,24.2301,24.04,24.23,7493,22.3377897558354,22.5051613338462,22.3285945359558,22.5050684528373,8067.31116505938,0.0,1.0
2023-10-30,24.3144,24.32,24.12,24.12,2639,22.5834600243363,22.5886613608338,22.4028993430638,22.4028993430638,2841.2697403699,0.0,1.0
2023-10-31,24.4883,24.4883,24.45,24.48,6785,22.7449800987873,22.7449800987873,22.7094066723844,22.7372709750499,7305.045543164,0.0,1.0
2023-11-01,24.6163,24.6576,24.6163,24.6576,989,22.8638677901601,22.9022276468296,22.8638677901601,22.9022276468296,1064.80324866458,0.0,1.0
2023-11-02,25.1573,25.2,25.12,25.13,1719,23.366354048228,23.4060142390219,23.3317094319139,23.3409975328024,1850.75509044936,0.0,1.0
2023-11-03,25.483,25.6017,25.483,25.6017,4762,23.6688674941665,23.779117251713,23.6688674941665,23.779117251713,5126.98995969741,0.0,1.0
2023-11-06,25.3004,25.3309,25.27,25.32,6990,23.4992667719425,23.5275954796524,23.4710309452414,23.5174714496839,7525.75804667888,0.0,1.0
2023-11-07,25.1325,25.16,25.1325,25.16,741,23.3433195580245,23.3688618354679,23.3433195580245,23.3688618354679,797.794951729481,0.0,1.0
2023-11-08,25.025,25.03,24.96,25.0,223927,23.2434724734731,23.2481165239174,23.1830998176979,23.2202522212519,241090.189144302,0.0,1.0
2023-11-09,24.8095,25.04,24.8,25.04,385277,23.043313899326,23.2574046248059,23.0344902034819,23.2574046248059,414807.079105908,0.0,1.0
2023-11-10,24.932,24.932,24.9,24.9,460218,23.1570931352101,23.1570931352101,23.1273712123669,23.1273712123669,495492.033866447,0.0,1.0
2023-11-13,24.7798,24.7917,24.76,24.76,12115,23.0157282396871,23.0267810797444,22.9973377999279,22.9973377999279,13043.5706345515,0.0,1.0
2023-11-14,25.5279,25.5803,24.81,24.81,67105,23.7105710671558,23.7592407158116,23.0437783043704,23.0437783043704,72248.3538944762,0.0,1.0
2023-11-15,25.7573,25.81,25.69,25.81,18054,23.9236401015381,23.9725883932205,23.8611311825584,23.9725883932205,19437.773358332,0.0,1.0
2023-11-16,25.7416,25.7416,25.67,25.67,5886,23.9090577831431,23.9090577831431,23.8425549807814,23.8425549807814,6337.14046677425,0.0,1.0
2023-11-17,25.8475,25.86,25.77,25.77,19887,24.0074187715523,24.019028897663,23.9354359896665,23.9354359896665,21411.2661336629,0.0,1.0
2023-11-20,25.8423,25.9,25.8423,25.88,401267,24.0025889590903,24.056181301217,24.0025889590903,24.03760509944,432022.654380072,0.0,1.0
2023-11-21,25.8,25.8,25.74,25.74,10484,23.963300292332,23.963300292332,23.9075716870009,23.9075716870009,11287.5604236597,0.0,1.0
2023-11-22,25.89,25.9076,25.84,25.86,15603,24.0468932003285,24.0632402578922,24.000452695886,24.019028897663,16798.9131333806,0.0,1.0
2023-11-24,26.0124,26.0124,25.98,26.0,5132,24.1605795552037,24.1605795552037,24.130486108325,24.149062310102,5525.34911238285,0.0,1.0
2023-11-27,26.01,26.07,25.94,26.0,62625,24.1583504109905,24.2140790163215,24.093333704771,24.149062310102,67424.9782079064,0.0,1.0
2023-11-28,26.1326,26.15,26.04,26.04,2977,24.2722225278835,24.2883838234295,24.186214713656,24.186214713656,3205.17620957984,0.0,1.0
2023-11-29,26.18,26.24,26.16,26.23,7046,24.3768994248969,24.4327670324406,24.358276889049,24.4234557645166,7567.17566023187,0.0653,1.0
2023-11-30,26.4699,26.4699,26.39,26.39,4257,24.6468330820122,24.6468330820122,24.5724360512998,24.5724360512998,4571.88004337312,0.0,1.0
2023-12-01,26.7756,26.7756,26.71,26.71,9694,24.9314785424473,24.9314785424473,24.8703966248662,24.8703966248662,10411.0418464785,0.0,1.0
2023-12-04,26.86,26.891,26.86,26.87,5997,25.0100656437254,25.0389305742896,25.0100656437254,25.0193769116493,6440.58365518173,0.0,1.0
2023-12-05,26.6934,26.7599,26.6934,26.7599,9929,24.8549399201124,24.9168598518067,24.8549399201124,24.9168598518067,10663.424230832,0.0,1.0
2023-12-06,26.7302,26.89,26.7263,26.87,26555,24.8892053860725,25.0379994474972,24.8855739915822,25.0193769116493,28519.2094319412,0.0,1.0
2023-12-07,26.87,26.88,26.82,26.83,9598,25.0193769116493,25.0286881795733,24.9728205720296,24.9821318399535,10307.9409575512,0.0,1.0
2023-12-08,26.84,26.889,26.7381,26.8327,11808,24.9914431078775,25.0370683207048,24.8965612877324,24.984645882293,12681.4093380667,0.0,1.0
2023-12-11,26.89,26.89,26.8208,26.8208,26162,25.0379994474972,25.0379994474972,24.9735654734635,24.9735654734635,28097.1401678947,0.0,1.0
2023-12-12,26.78,26.8,26.74,26.77,74015,24.9355755003338,24.9541980361817,24.898330428638,24.9262642324098,79489.7113954104,0.0,1.0
2023-12-13,27.3778,27.4,26.34,26.34,13344,25.4922030968274,25.5128741116186,24.5258797116801,24.5258797116801,14331.0235609047,0.0,1.0
2023-12-14,27.73,27.9,27.7216,27.9,33901,25.8201459531089,25.978437507816,25.8123244880528,25.978437507816,36408.575370071,0.0,1.0
2023-12-15,27.49,27.5867,27.35,27.5801,31255,25.5966755229341,25.6867154837587,25.4663177719989,25.6805700469289,33566.8571190104,0.0,1.0
2023-12-18,27.4071,27.48,27.39,27.48,33666,25.5194851118446,25.5873642550102,25.5035628436946,25.5873642550102,36156.1929857176,0.0,1.0
2023-12-19,27.56,27.57,27.52,27.57,9356,25.6618543984018,25.6711656663257,25.624609326706,25.6711656663257,10048.0408000467,0.0,1.0
2023-12-20,27.1425,27.31,27.1425,27.22,13810,25.2731089625769,25.4290727003031,25.2731089625769,25.3452712889875,14831.4924592396,0.0,1.0
2023-12-21,27.3454,27.3454,27.09,27.294,14610,25.4620345887538,25.4620345887538,25.2242248059762,25.4141746716247,15690.6665336344,0.0,1.0
2023-12-22,27.4725,27.49,27.46,27.49,5618,25.5803808040672,25.5966755229341,25.5687417191623,25.5966755229341,6033.54993743722,0.0,1.0
2023-12-26,27.5,27.58,27.36,27.36,11498,25.7242398934922,25.7990740459097,25.5932801267617,25.5932801267617,12291.7140140647,0.127,1.0
2023-12-27,27.492,27.492,27.46,27.49,18650,25.7167564782505,25.7167564782505,25.6868228172835,25.71488562444,19937.420974283,0.0,1.0
2023-12-28,27.61,27.63,27.54,27.56,25304,25.8271368530662,25.8458453911705,25.7616569697009,25.7803655078053,27050.7506881103,0.0,1.0
2023-12-29,27.523,27.53,27.51,27.52,7223,25.7457547123122,25.7523027006488,25.7335941625444,25.7429484315966,7721.60813390062,0.0,1.0
2024-01-02,27.9336,27.9982,27.87,27.9982,10244,26.1298409995947,26.1902695776718,26.0703478484228,26.1902695776718,10951.1496225499,0.0,1.0
2024-01-03,27.7241,27.86,27.69,27.73,4153,25.9338690629516,26.0609935793707,25.9019710054836,25.9393880816923,4439.68414510441,0.0,1.0
2024-01-04,27.7197,27.81,27.7197,27.79,8351,25.9297531845686,26.0142222341098,25.9297531845686,25.9955136960054,8927.47466789477,0.0,1.0
2024-01-05,27.9206,27.94,27.83,27.93,8406,26.1176804498269,26.1358277317881,26.0329307722141,26.1264734627359,8986.27135173313,0.0,1.0
2024-01-08,28.0572,28.0572,27.8807,27.8807,14862,26.2454597650796,26.2454597650796,26.0803569163087,26.0803569163087,15887.9330037423,0.0,1.0
2024-01-09,27.9246,27.9246,27.7791,27.85,6272,26.1214221574477,26.1214221574477,25.9853175427385,26.0516393103185,6704.96001880447,0.0,1.0
2024-01-10,27.8243,27.875,27.7707,27.875,7108,26.0275988388544,26.0750249829489,25.9774599567347,26.0750249829489,7598.66961314765,0.0,1.0
2024-01-11,27.553,27.5637,27.46,27.54,7803,25.7738175194688,25.7838265873546,25.6868228172835,25.7616569697009,8341.64589074157,0.0,1.0
2024-01-12,27.5936,27.722,27.31,27.31,14716,25.8117958518206,25.9319046664506,25.5465087815008,25.5465087815008,15731.8545339168,0.0,1.0
2024-01-16,27.3198,27.3198,27.22,27.22,2497,25.555675965172,25.555675965172,25.4623203600312,25.4623203600312,2669.36944626191,0.0,1.0
2024-01-17,27.0749,27.0749,26.98,26.98,6543,25.3265899160841,25.3265899160841,25.2378179027789,25.2378179027789,6994.66731553533,0.0,1.0
2024-01-18,26.9654,26.9654,26.88,26.88,3528,25.2241606699627,25.2241606699627,25.1442752122571,25.1442752122571,3771.54001057751,0.0,1.0
2024-01-19,27.1475,27.19,26.69,26.69,3652,25.3945019094029,25.4342575528747,24.9665441002657,24.9665441002657,3904.09980686765,0.0,1.0
2024-01-22,27.0723,27.0723,27.0023,27.0023,1312,25.3241578061305,25.3241578061305,25.2586779227653,25.2586779227653,1402.56816719889,0.0,1.0
2024-01-23,27.0847,27.1,27.08,27.08,4372,25.3357570997552,25.3500691314051,25.3313605933007,25.3313605933007,4673.80184984265,0.0,1.0
2024-01-24,26.757,27.08,26.757,27.08,2547,25.0292177029153,25.3313605933007,25.0292177029153,25.3313605933007,2722.82097702407,0.0,1.0
2024-01-25,27.2041,27.2041,27.18,27.18,15462,25.4474470722382,25.4474470722382,25.4249032838225,25.4249032838225,16529.3513728882,0.0,1.0
2024-01-26,27.2257,27.2257,27.19,27.19,18084,25.467652293391,25.467652293391,25.4342575528747,25.4342575528747,19332.3496460554,0.0,1.0
2024-01-29,27.19,27.27,27.1701,27.1701,6682,25.4342575528747,25.5090917052921,25.4156425574608,25.4156425574608,7143.2625710541,0.0,1.0
2024-01-30,27.29,27.38,27.09,27.2,21489,25.5278002433965,25.6119886648661,25.3407148623529,25.4436118219269,22972.398890958,0.0,1.0
2024-01-31,26.99,27.19,26.99,27.19,10935,25.2471721718311,25.4342575528747,25.2471721718311,25.4342575528747,11689.8497776828,0.0,1.0
2024-02-01,27.2221,27.2221,27.145,27.1694,15761,25.4642847565322,25.4642847565322,25.3921633421399,25.4149877586272,16848.9915268458,0.0,1.0
2024-02-02,26.9713,27.12,26.9713,27.07,6881,25.2296796887035,25.3687776695094,25.2296796887035,25.3220063242485,7355.99966348749,0.0,1.0
2024-02-05,26.5343,26.65,26.5343,26.6183,19729,24.8208981311233,24.929127024057,24.8208981311233,24.8994739911616,21090.9050081303,0.0,1.0
2024-02-06,26.66,26.67,26.62,26.625,89914,24.9384812931092,24.9478355621614,24.9010642169005,24.9057413514266,96120.8187389643,0.0,1.0
2024-02-07,26.6298,26.68,26.6298,26.65,139065,24.9102314005716,24.9571898312135,24.9102314005716,24.929127024057,148664.742508776,0.0,1.0
2024-02-08,26.556,26.556,26.445,26.445,13072,24.8411968949665,24.8411968949665,24.7373645084873,24.7373645084873,13974.3682024573,0.0,1.0
2024-02-09,26.4587,26.52,26.42,26.52,10265,24.7501798570888,24.8075215263787,24.7139788358569,24.8075215263787,10973.59926547,0.0,1.0
2024-02-12,26.7866,26.8601,26.634,26.634,11815,25.0569063393098,25.1256602168433,24.9141601935735,24.9141601935735,12630.5967190967,0.0,1.0
2024-02-13,26.3372,26.3372,26.14,26.25,9941,24.6365254881048,24.6365254881048,24.4520593023959,24.5549562619698,10627.2333461313,0.0,1.0
2024-02-14,26.46,26.46,26.41,26.41,10931,24.7513959120656,24.7513959120656,24.7046245668047,24.7046245668047,11685.5736552219,0.0,1.0
2024-02-15,26.9202,26.9202,26.9,26.92,11675,25.1818793738469,25.1818793738469,25.1629837503615,25.1816922884658,12480.9324329627,0.0,1.0
2024-02-16,26.8833,26.92,26.8833,26.8886,2549,25.1473621210443,25.1816922884658,25.1473621210443,25.152319883642,2724.95903825456,0.0,1.0
2024-02-20,26.8729,27.0102,26.85,27.0,19216,25.1376336812301,25.2660677953165,25.1162124051006,25.2565264408833,20542.4923025106,0.0,1.0
2024-02-21,27.03,27.03,26.93,26.95,13951,25.2845892480398,25.2845892480398,25.191046557518,25.2097550956224,14914.0461132559,0.0,1.0
2024-02-22,27.04,27.0701,26.93,26.93,9061,25.293943517092,25.322099866939,25.191046557518,25.191046557518,9686.48640471734,0.0,1.0
2024-02-23,27.1786,27.23,27.05,27.05,8396,25.4235936861552,25.4716746290834,25.3032977861442,25.3032977861442,8975.58104558071,0.0,1.0
2024-02-26,26.7996,27.08,26.7601,27.08,17521,25.0690668890776,25.3313605933007,25.0321175263215,25.3313605933007,18730.4854096736,0.0,1.0
2024-02-27,26.9766,26.9766,26.86,26.88,19057,25.2346374513012,25.2346374513012,25.1255666741528,25.1442752122571,20372.5164346869,0.0,1.0
2024-02-28,26.8728,26.8728,26.83,26.85,8416,25.2915114071384,25.2915114071384,25.2512299073235,25.2700530380782,8942.1893835956,0.1646,1.0
2024-02-29,27.0976,27.0976,27.03,27.0455,3970,25.5030833968204,25.5030833968204,25.4394612148697,25.4540491412046,4218.21433613052,0.0,1.0
2024-03-01,27.0105,27.02,26.93,26.98,8468,25.421108662384,25.4300496494924,25.3453455610966,25.3924033879832,8997.44055374138,0.0,1.0
2024-03-04,27.2482,27.27,27.2482,27.26,5803,25.6448215714026,25.6653387839252,25.6448215714026,25.6559272185479,6165.81808376964,0.0,1.0
2024-03-05,27.3314,27.555,27.27,27.4677,19825,25.7231257953419,25.9335683971785,25.6653387839252,25.8514054314346,21064.5086180825,0.0,1.0
2024-03-06,27.5118,27.5118,27.42,27.435,7515,25.8929104347485,25.8929104347485,25.8065122645848,25.8206296126508,7984.85660856951,0.0,1.0
2024-03-07,27.5889,27.6,27.54,27.54,50572,25.9654736038076,25.9759204413764,25.9194510491126,25.9194510491126,53733.8880117867,0.0,1.0
2024-03-08,27.7102,27.76,27.6,27.6,18146,26.0796358918344,26.1265054874134,25.9759204413764,25.9759204413764,19280.5333358752,0.0,1.0
2024-03-11,27.8,27.81,27.77,27.77,20988,26.1641517489226,26.1735633142999,26.1359170527907,26.1359170527907,22300.2222888432,0.0,1.0
2024-03-12,27.78,27.85,27.65,27.85,17597,26.145328618168,26.2112095758092,26.022978268263,26.2112095758092,18697.208481836,0.0,1.0
2024-03-13,27.865,27.9,27.78,27.9,20041,26.2253269238751,26.2582674026957,26.145328618168,26.2582674026957,21294.0134786882,0.0,1.0
2024-03-14,27.505,27.67,27.35,27.67,31079,25.886510570292,26.0418013990176,25.7406313069437,26.0418013990176,33022.1368646349,0.0,1.0
2024-03-15,27.59,27.64,27.51,27.64,11193,25.9665088759991,26.0135667028857,25.8912163529806,26.0135667028857,11892.8143738814,0.0,1.0
2024-03-18,27.6102,27.69,27.6102,27.69,13171,25.9855202380613,26.0606245297722,25.9855202380613,26.0606245297722,13994.483884427,0.0,1.0
2024-03-19,27.854,27.854,27.81,27.81,10524,26.2149742019601,26.2149742019601,26.1735633142999,26.1735633142999,11181.9868195057,0.0,1.0
2024-03-20,28.0573,28.11,28.05,28.06,20045,26.4063113260808,26.4559102756192,26.3994408833554,26.4088524487327,21298.2635686994,0.0,1.0
2024-03-21,28.29,28.34,28.11,28.11,12249,26.6253184524108,26.6723762792974,26.4559102756192,26.4559102756192,13014.838136842,0.0,1.0
2024-03-22,28.11,28.1216,28.07,28.1216,12873,26.4559102756192,26.4668276914569,26.41826401411,26.4668276914569,13677.8521785915,0.0,1.0
2024-03-25,28.18,28.2,28.1374,28.17,16945,26.5217912332604,26.540614364015,26.4816979647531,26.5123796678831,18004.443810008,0.0,1.0
2024-03-26,27.94,28.01,27.94,27.981,7936,26.295913664205,26.3617946218461,26.295913664205,26.3345010822519,8432.17858224983,0.0,1.0
2024-03-27,28.56,28.56,28.32,28.32,12473,26.8794307175982,26.8794307175982,26.6535531485428,26.6535531485428,13252.84317747,0.0,1.0
2024-03-28,28.819,28.84,28.79,28.79,9197,27.1231902608705,27.1429545481629,27.0958967212763,27.0958967212763,9772.01945828527,0.0,1.0
2024-04-01,28.71,28.71,28.61,28.61,7128,27.0206041982579,27.0206041982579,26.9264885444848,26.9264885444848,7573.66039998447,0.0,1.0
2024-04-02,28.57,28.67,28.54,28.67,16118,26.8888422829755,26.9829579367486,26.8606075868436,26.9829579367486,17125.7377001894,0.0,1.0
2024-04-03,28.55,28.57,28.48,28.52,6752,26.8700191522209,26.8888422829755,26.8041381945797,26.841784456089,7174.1519389303,0.0,1.0
2024-04-04,28.39,28.42,28.39,28.41,11354,26.7194341061839,26.7476688023159,26.7194341061839,26.7382572369386,12063.8804968328,0.0,1.0
2024-04-05,28.4,28.41,28.2574,28.3,12306,26.7288456715612,26.7382572369386,26.5946367492808,26.6347300177881,13075.4019195018,0.0,1.0
2024-04-08,28.5422,28.5994,28.47,28.47,13826,26.8626781312266,26.9165122851848,26.7947266292024,26.7947266292024,14690.4361237634,0.0,1.0
2024-04-09,28.71,28.71,28.67,28.68,21026,27.0206041982579,27.0206041982579,26.9829579367486,26.9923695021259,22340.5981439497,0.0,1.0
2024-04-10,28.18,28.235,27.97,28.2027,25774,26.5217912332604,26.5735548428356,26.3241483603369,26.5431554866669,27385.4549872615,0.0,1.0
2024-04-11,28.06,28.19,28.04,28.04,18451,26.4088524487327,26.5312027986377,26.3900293179781,26.3900293179781,19604.6026992303,0.0,1.0
2024-04-12,27.73,27.9001,27.6701,27.9,14388,26.0982707912815,26.2583615183495,26.0418955146714,26.2582674026957,15287.573770339,0.0,1.0
2024-04-15,27.54,27.6825,27.43,27.6825,14479,25.9194510491126,26.0535658557392,25.8159238299621,26.0535658557392,15384.2633180942,0.0,1.0
2024-04-16,27.17,27.47,27.17,27.47,8763,25.5712231301521,25.8535700914714,25.5712231301521,25.8535700914714,9310.88469206846,0.0,1.0
2024-04-17,27.35,27.37,27.27,27.27,14384,25.7406313069437,25.7594544376983,25.6653387839252,25.6653387839252,15283.3236803278,0.0,1.0
2024-04-18,27.44,27.47,27.32,27.34,31032,25.8253353953395,25.8535700914714,25.7123966108117,25.7312197415664,32972.1983070031,0.0,1.0
2024-04-19,27.8338,27.84,27.79,27.83,12079,26.1959628398979,26.2017980104319,26.1547401835453,26.1923864450546,12834.2093113654,0.0,1.0
2024-04-22,28.08,28.08,27.86,27.86,7861,26.4276755794873,26.4276755794873,26.2206211411865,26.2206211411865,8352.48939453957,0.0,1.0
2024-04-23,28.24,28.24,28.0401,28.0401,8746,26.5782606255243,26.5782606255243,26.3901234336318,26.3901234336318,9292.82180952079,0.0,1.0
2024-04-24,28.36,28.38,28.15,28.15,8761,26.691199410052,26.7100225408066,26.4935565371285,26.4935565371285,9308.75964706286,0.0,1.0
2024-04-25,28.1972,28.2,28.1203,28.14,9952,26.5379791257094,26.540614364015,26.4656041879579,26.4841449717512,10574.223947902,0.0,1.0
2024-04-26,28.1554,28.32,28.1554,28.32,5502,26.4986387824322,26.6535531485428,26.4986387824322,26.6535531485428,5845.99881042574,0.0,1.0
2024-04-29,28.4,28.4201,28.3301,28.42,3849,26.7288456715612,26.7477629179696,26.6630588295738,26.7476688023159,4089.64911329129,0.0,1.0
2024-04-30,28.15,28.34,28.15,28.31,11277,26.4935565371285,26.6723762792974,26.4935565371285,26.6441415831655,11982.0662641169,0.0,1.0
2024-05-01,28.27,28.4,28.16,28.16,14100,26.6064953216562,26.7288456715612,26.5029681025058,26.5029681025058,14981.5672895316,0.0,1.0
2024-05-02,28.51,28.51,28.44,28.44,5308,26.8323728907117,26.8323728907117,26.7664919330705,26.7664919330705,5639.86944488181,0.0,1.0
2024-05-03,28.5968,28.5968,28.55,28.55,1662,26.9140652781867,26.9140652781867,26.8700191522209,26.8700191522209,1765.91239965968,0.0,1.0
2024-05-06,28.68,28.71,28.59,28.635,17615,26.9923695021259,27.0206041982579,26.9076654137301,26.950017457928,18716.3338868865,0.0,1.0
2024-05-07,28.99,29.009,28.94,28.94,5037,27.2841280288226,27.3020100030394,27.237070201936,27.237070201936,5351.92584662202,0.0,1.0
2024-05-08,29.1,29.13,28.93,28.93,9618,27.387655247973,27.4158899441049,27.2276586365587,27.2276586365587,10219.3414319656,0.0,1.0
2024-05-09,29.28,29.31,29.1401,29.1401,24411,27.5570634247646,27.5852981208965,27.425395625136,27.425395625136,25937.2368159401,0.0,1.0
2024-05-10,29.36,29.41,29.27,29.33,11763,27.632355947783,27.6794137746696,27.5476518593872,27.6041212516511,12498.4522004795,0.0,1.0
2024-05-13,29.4,29.54,29.4,29.54,7951,27.6700022092923,27.8017641245746,27.6700022092923,27.8017641245746,8448.11641979188,0.0,1.0
2024-05-14,29.56,29.6,29.48,29.54,22550,27.8205872553292,27.8582335168385,27.7452947323108,27.8017641245746,23959.8824382225,0.0,1.0
2024-05-15,29.64,29.72,29.62,29.6699,13878,27.8958797783477,27.9711723013662,27.8770566475931,27.9240203588259,14745.6872939092,0.0,1.0
2024-05-16,29.77,29.84,29.76,29.79,11911,28.0182301282528,28.0841110858939,28.0088185628754,28.0370532590074,12655.7055308944,0.0,1.0
2024-05-17,29.79,29.79,29.75,29.7829,5664,28.0370532590074,28.0370532590074,27.9994069974981,28.0303710475895,6018.12745587992,0.0,1.0
2024-05-20,29.75,29.88,29.7001,29.85,5858,27.9994069974981,28.1217573474032,27.9524432862654,28.0935226512712,6224.25682142384,0.0,1.0
2024-05-21,29.78,29.815,29.7606,29.815,4280,28.0276416936301,28.0605821724507,28.0093832567981,28.0605821724507,4547.59631199965,0.0,1.0
2024-05-22,29.54,29.67,29.51,29.67,20531,27.8017641245746,27.9241144744797,27.7735294284427,27.9241144744797,21814.6495050619,0.0,1.0
2024-05-23,29.1481,29.31,29.13,29.31,13336,27.4329248774378,27.5852981208965,27.4158899441049,27.5852981208965,14169.8000973896,0.0,1.0
2024-05-24,29.2649,29.29,29.22,29.25,5194,27.5428519610448,27.5664749901419,27.5005940325007,27.5288287286326,5518.74187956221,0.0,1.0
2024-05-28,29.0187,29.2619,28.99,29.26,5908,27.3111392214554,27.5400284914316,27.2841280288226,27.5382402940099,6277.38294656402,0.0,1.0
2024-05-29,28.7402,28.78,28.685,28.685,6310,27.0490271256973,27.086485155899,26.9970752848146,26.9970752848146,6704.5169926911,0.0,1.0
2024-05-30,29.13,29.25,28.89,29.25,16090,27.4158899441049,27.5288287286326,27.1900123750495,27.5288287286326,17095.9870701109,0.0,1.0
2024-05-31,29.4,29.4,28.94,28.94,5323,27.9258085562476,27.9258085562476,27.48887413666,27.48887413666,5603.99888457262,0.2718,1.0
2024-06-03,29.2332,29.46,29.2332,29.46,30062,27.7673723362754,27.9828000022807,27.7673723362754,27.9828000022807,31648.9600728954,0.0,1.0
2024-06-04,29.19,29.24,29.06,29.06,18387,27.7263384951315,27.7738313668258,27.6028570287263,27.6028570287263,19357.6418355508,0.0,1.0
2024-06-05,29.1,29.11,29.03,29.03,10921,27.6408513260818,27.6503499004206,27.5743613057098,27.5743613057098,11497.5149010741,0.0,1.0
2024-06-06,29.05,29.1306,29.031,29.11,10324,27.5933584543875,27.6699169635587,27.5753111631436,27.6503499004206,10868.9995273958,0.0,1.0
2024-06-07,28.95,29.04,28.9325,28.9325,13655,27.4983727109989,27.5838598800486,27.4817502059059,27.4817502059059,14375.8415872326,0.0,1.0
2024-06-10,28.82,28.88,28.78,28.81,5926,27.3748912445937,27.4318826906269,27.3368969472383,27.3653926702548,6238.83099567488,0.0,1.0
2024-06-11,28.78,28.8,28.6,28.6,11909,27.3368969472383,27.355894095916,27.1659226091388,27.1659226091388,12537.6709968768,0.0,1.0
2024-06-12,28.75,29.19,28.7,29.19,20608,27.3084012242217,27.7263384951315,27.2609083525274,27.7263384951315,21695.8874719655,0.0,1.0
2024-06-13,28.7122,28.75,28.65,28.68,16925,27.2724966132208,27.3084012242217,27.2134154808331,27.2419112038497,17818.4634832597,0.0,1.0
2024-06-14,28.55,28.57,28.43,28.43,7146,27.1184297374445,27.1374268861222,27.0044468453782,27.0044468453782,7523.23427186849,0.0,1.0
2024-06-17,28.5881,28.6502,28.42,28.43,30595,27.1546193056756,27.2136054523199,26.9949482710393,27.0044468453782,32210.0969140521,0.0,1.0
2024-06-18,28.73,28.73,28.63,28.65,14424,27.289404075544,27.289404075544,27.1944183321554,27.2134154808331,15185.4367670628,0.0,1.0
2024-06-20,28.77,28.84,28.26,28.26,22419,27.3273983728994,27.3938883932714,26.8429710816176,26.8429710816176,23602.4893844136,0.0,1.0
2024-06-21,28.84,28.92,28.7677,28.92,4207,27.3938883932714,27.4698769879823,27.3252137008015,27.4698769879823,4429.08572372667,0.0,1.0
2024-06-24,29.25,29.34,29.13,29.15,11236,27.7833299411647,27.8688171102144,27.6693470490984,27.6883441977761,11829.143615829,0.0,1.0
2024-06-25,29.01,29.18,28.98,29.18,28196,27.555364157032,27.7168399207927,27.5268684340155,27.7168399207927,29684.4547340616,0.0,1.0
2024-06-26,28.9,28.91,28.75,28.75,14823,27.4508798393046,27.4603784136434,27.3084012242217,27.3084012242217,15605.4998057524,0.0,1.0
2024-06-27,28.85,28.85,28.76,28.81,6443,27.4033869676103,27.4033869676103,27.3178997985605,27.3653926702548,6783.12320370118,0.0,1.0
2024-06-28,28.98,28.98,28.8701,28.94,1887,27.5268684340155,27.5268684340155,27.4224791020314,27.48887413666,1986.61391981749,0.0,1.0
2024-07-01,28.83,29.13,28.82,29.13,4423,27.3843898189326,27.6693470490984,27.3748912445937,27.6693470490984,4656.48827098717,0.0,1.0
2024-07-02,28.91,28.91,28.785,28.89,18706,27.4603784136434,27.4603784136434,27.3416462344077,27.4413812649657,19693.4817085883,0.0,1.0
2024-07-03,28.88,28.96,28.88,28.96,5278,27.4318826906269,27.5078712853377,27.4318826906269,27.5078712853377,5556.62335389334,0.0,1.0
2024-07-05,28.8078,28.81,28.72,28.74,4699,27.3633029839003,27.3653926702548,27.2799055012051,27.2989026498828,4947.05819248671,0.0,1.0
2024-07-08,28.8818,28.898,28.84,28.87,10528,27.4335924340079,27.4489801244368,27.3938883932714,27.422384116288,11083.7685998085,0.0,1.0
2024-07-09,28.88,29.045,28.88,29.03,12057,27.4318826906269,27.5886091672181,27.4318826906269,27.5743613057098,12693.4838533331,0.0,1.0
2024-07-10,29.18,29.18,29.0639,29.0639,7200,27.7168399207927,27.7168399207927,27.6065614727185,27.6065614727185,7580.0849086836,0.0,1.0
2024-07-11,29.71,29.71,29.6495,29.6495,5501,28.2202643607522,28.2202643607522,28.1627979860021,28.1627979860021,5791.39542814842,0.0,1.0
2024-07-12,29.934,30.07,29.934,30.03,4082,28.4330324259427,28.5622130369512,28.4330324259427,28.5242187395957,4297.48702739535,0.0,1.0
2024-07-15,29.92,30.02,29.92,29.97,12009,28.4197344218683,28.5147201652569,28.4197344218683,28.4672272935626,12642.9499539419,0.0,1.0
2024-07-16,30.36,30.36,29.98,29.98,19425,28.8376716927781,28.8376716927781,28.4767258679014,28.4767258679014,20450.437409886,0.0,1.0
2024-07-17,30.87,30.88,30.83,30.87,12459,29.32209898406,29.3315975583988,29.2841046867045,29.32209898406,13116.7052607346,0.0,1.0
2024-07-18,30.64,30.992,30.64,30.992,4267,29.1036317742662,29.437981590994,29.1036317742662,29.437981590994,4492.25309796569,0.0,1.0
2024-07-19,30.51,30.62,30.51,30.62,6093,28.980150307861,29.0846346255885,28.980150307861,29.0846346255885,6414.64685397351,0.0,1.0
2024-07-22,30.64,30.65,30.35,30.42,23155,29.1036317742662,29.113130348605,28.8281731184392,28.8946631388113,24377.3425084124,0.0,1.0
2024-07-23,30.44,30.56,30.41,30.56,41305,28.913660287489,29.0276431795553,28.8851645644724,29.0276431795553,43485.473215719,0.0,1.0
2024-07-24,30.53,30.74,30.43,30.43,40036,28.9991474565387,29.1986175176548,28.9041617131501,28.9041617131501,42149.4832505635,0.0,1.0
2024-07-25,30.4,30.7295,30.4,30.4,27732,28.8756659901335,29.188644014599,28.8756659901335,28.8756659901335,29195.9603732798,0.0,1.0
2024-07-26,30.89,30.89,30.75,30.75,3634,29.3410961327377,29.3410961327377,29.2081160919936,29.2081160919936,3825.83729974392,0.0,1.0
2024-07-29,30.8711,30.8711,30.85,30.86,3573,29.3231438272372,29.3231438272372,29.3031018353822,29.3126004097211,3761.61713593425,0.0,1.0
2024-07-30,30.97,31.03,30.9301,30.9301,7978,29.4170847274485,29.4740761734817,29.3791854158365,29.3791854158365,8399.15519464972,0.0,1.0
2024-07-31,30.95,31.0701,30.88,30.8812,9771,29.3980875787708,29.5121654565805,29.3315975583988,29.3327373873195,10286.8068948261,0.0,1.0
2024-08-01,31.22,31.3099,30.92,30.92,13492,29.65454908592,29.7399412692264,29.3695918557543,29.3695918557543,14204.2368872166,0.0,1.0
2024-08-02,30.94,31.19,30.76,31.19,6299,29.388589004432,29.6260533629035,29.2176146663325,29.6260533629035,6631.52150552751,0.0,1.0
2024-08-05,30.339,30.52,30.28,30.51,38175,28.8177246866665,28.9896488821999,28.7616830980672,28.980150307861,40190.2418595829,0.0,1.0
2024-08-06,30.6466,30.815,30.32,30.32,8600,29.1099008333298,29.2698568251962,28.7996773954227,28.7996773954227,9053.99030759433,0.0,1.0
2024-08-07,30.5848,31.03,30.5848,31.03,19358,29.0511996439157,29.4740761734817,29.0511996439157,29.4740761734817,20379.9005086524,0.0,1.0
2024-08-08,30.834,30.9099,30.6,30.6,6863,29.2879041164401,29.359998295672,29.0656374769107,29.0656374769107,7225.29482337439,0.0,1.0
2024-08-09,30.8897,30.91,30.8781,30.91,2646,29.3408111755075,29.3600932814154,29.3297928292744,29.3600932814154,2785.68120394123,0.0,1.0
2024-08-12,30.73,30.83,30.68,30.8,15343,29.1891189433159,29.2841046867045,29.1416260716216,29.2556089636879,16152.9503824907,0.0,1.0
2024-08-13,31.05,31.06,30.98,30.98,9987,29.4930733221594,29.5025718964983,29.4265833017874,29.4265833017874,10514.2094420866,0.0,1.0
2024-08-14,31.299,31.35,31.26,31.35,18649,29.729587823197,29.7780305523252,29.6925433832755,29.7780305523252,19633.4727030612,0.0,1.0
2024-08-15,31.33,31.4,31.31,31.35,17528,29.7590334036475,29.8255234240195,29.7400362549698,29.7780305523252,18453.295594362,0.0,1.0
2024-08-16,31.51,31.55,31.47,31.47,7096,29.930007741747,29.9680020391024,29.8920134443915,29.8920134443915,7470.59479333596,0.0,1.0
2024-08-19,31.71,31.7299,31.64,31.6403,26233,30.1199792285242,30.1388813914585,30.0534892081521,30.0537741653823,27617.8288068746,0.0,1.0
2024-08-20,31.6,31.75,31.59,31.74,23761,30.0154949107967,30.1579735258796,30.0059963364578,30.1484749515407,25015.3329882266,0.0,1.0
2024-08-21,31.79,31.79,31.72,31.72,17844,30.195967823235,30.195967823235,30.129477802863,30.129477802863,18785.9770986876,0.0,1.0
2024-08-22,31.8,31.84,31.75,31.75,21989,30.2054663975739,30.2434606949293,30.1579735258796,30.1579735258796,23149.7898690339,0.0,1.0
2024-08-23,32.22,32.22,31.92,31.92,49221,30.604406519806,30.604406519806,30.3194492896402,30.3194492896402,51819.3554569884,0.0,1.0
2024-08-26,32.32,32.33,32.2801,32.2902,4247,30.6993922631946,30.7088908375335,30.6614929515826,30.6710865116648,4471.19730655268,0.0,1.0
2024-08-27,32.24,32.26,32.18,32.195,6755,30.6234036684837,30.6424008171614,30.5664122224506,30.5806600839589,7111.59354974415,0.0,1.0
2024-08-28,32.25,32.4,32.21,32.4,28143,30.6329022428226,30.7753808579055,30.5949079454672,30.7753808579055,29628.6568868171,0.0,1.0
2024-08-29,32.35,32.39,32.11,32.111,7275,30.7278879862112,30.7658822835666,30.4999222020786,30.5008720595124,7659.0441264824,0.0,1.0
2024-08-30,32.36,32.36,32.1973,32.1973,11805,30.9871040799187,30.9871040799187,30.8313067426565,30.8313067426565,12328.0252008952,0.2629,1.0
2024-09-03,32.23,32.38,32.23,32.38,9647,30.8626194219956,31.006255565753,30.8626194219956,31.006255565753,10074.4141561234,0.0,1.0
2024-09-04,32.37,32.7,32.25,32.7,9688,30.9966798228358,31.312679339102,30.8817709078299,31.312679339102,10117.2306773632,0.0,1.0
2024-09-05,32.23,32.3773,32.2,32.3773,5917,30.8626194219956,31.0036701151654,30.8338921932442,31.0036701151654,6179.15502869098,0.0,1.0
2024-09-06,31.93,32.345,31.9,32.345,7161,30.5753471344809,30.9727404655429,30.5466199057295,30.9727404655429,7478.2709414325,0.0,1.0
2024-09-09,32.211,32.25,32.09,32.09,10929,30.844425510453,30.8817709078299,30.7285590211554,30.7285590211554,11413.2136739165,0.0,1.0
2024-09-10,32.17,32.2,32.11,32.2,8936,30.8051649644927,30.8338921932442,30.7477105069898,30.8338921932442,9331.91301950017,0.0,1.0
2024-09-11,32.03,32.03,31.71,31.71,7769,30.6711045636525,30.6711045636525,30.3646807903035,30.3646807903035,8113.20862225793,0.0,1.0
2024-09-12,32.1145,32.1145,32.05,32.06,8141,30.7520195913025,30.7520195913025,30.6902560494868,30.699831792404,8501.69022960506,0.0,1.0
2024-09-13,32.42,32.42,32.27,32.27,11350,31.0445585374216,31.0445585374216,30.9009223936643,30.9009223936643,11852.8662456722,0.0,1.0
2024-09-16,32.72,32.73,32.68,32.68,4911,31.3318308249363,31.3414065678535,31.2935278532677,31.2935278532677,5128.58380021994,0.0,1.0
2024-09-17,32.63,32.76,32.5801,32.76,5514,31.2456491386819,31.3701337966049,31.1978661815253,31.3701337966049,5758.2999540649,0.0,1.0
2024-09-18,32.63,32.7742,32.6,32.69,9621,31.2456491386819,31.3837313515473,31.2169219099304,31.3031035961848,10047.2622158249,0.0,1.0
2024-09-19,32.58,32.68,32.54,32.62,18108,31.1977704240961,31.2935278532677,31.1594674524275,31.2360733957647,18910.2821124786,0.0,1.0
2024-09-20,32.58,32.58,32.35,32.35,5610,31.1977704240961,31.1977704240961,30.9775283370015,30.9775283370015,5858.55327208997,0.0,1.0
2024-09-23,32.74,32.74,32.66,32.66,10095,31.3509823107706,31.3509823107706,31.2743763674334,31.2743763674334,10542.2629735737,0.0,1.0
2024-09-24,32.78,32.89,32.7401,32.78,8609,31.3892852824392,31.494618454528,31.3510780681998,31.3892852824392,8990.4251549773,0.0,1.0
2024-09-25,32.64,32.88,32.61,32.88,8667,31.2552248815991,31.4850427116108,31.2264976528476,31.4850427116108,9050.99486795075,0.0,1.0
2024-09-26,32.74,32.76,32.7,32.73,4396,31.3509823107706,31.3701337966049,31.312679339102,31.3414065678535,4590.76652123129,0.0,1.0
2024-09-27,32.86,32.9,32.8,32.8,6859,31.4658912257765,31.5041941974451,31.4084367682736,31.4084367682736,7162.89071181196,0.0,1.0
2024-09-30,32.98,32.98,32.8201,32.83,4784,31.5808001407824,31.5808001407824,31.427684011537,31.437163997025,4995.95701491593,0.0,1.0
2024-10-01,32.9376,32.96,32.89,32.89,44990,31.5401989908136,31.5616486549481,31.494618454528,31.494618454528,46983.2997702902,0.0,1.0
2024-10-02,32.74,32.75,32.69,32.6901,7238,31.3509823107706,31.3605580536878,31.3031035961848,31.303199353614,7558.68245693177,0.0,1.0
2024-10-03,32.62,32.64,32.58,32.61,3622,31.2360733957647,31.2552248815991,31.1977704240961,31.2264976528476,3782.47414465417,0.0,1.0
2024-10-04,32.76,33.04,32.55,33.04,6944,31.3701337966049,31.6382545982853,31.1690431953446,31.6382545982853,7251.65667048,0.0,1.0
2024-10-07,32.4237,33.06,32.4,33.06,4690,31.048101562301,31.6574060841196,31.0254070515873,31.6574060841196,4897.79230768305,0.0,1.0
2024-10-08,32.3972,32.41,32.39,32.39,4036,31.0227258435705,31.0349827945045,31.0158313086701,31.0158313086701,4214.81657863728,0.0,1.0
2024-10-09,32.49,32.79,32.37,32.79,12048,31.1115887378417,31.3988610253564,30.9966798228358,31.3988610253564,12581.7914121462,0.0,1.0
2024-10-10,32.3408,32.3408,32.28,32.2901,5514,30.9687186535177,30.9687186535177,30.9104981365814,30.9201696369277,5758.29995406491,0.0,1.0
2024-10-11,32.6909,32.6909,32.6,32.6,14604,31.3039654130474,31.3039654130474,31.2169219099304,31.2169219099304,15251.0360045636,0.0,1.0
2024-10-14,32.92,32.94,32.65,32.65,3606,31.5233456832794,31.5424971691138,31.2648006245162,31.2648006245162,3765.76525831666,0.0,1.0
2024-10-15,33.03,33.11,33.03,33.11,4510,31.6286788553682,31.7052847987054,31.6286788553682,31.7052847987054,4709.81733638605,0.0,1.0
2024-10-16,33.46,33.5,33.15,33.15,13582,32.0404358008059,32.0787387724745,31.743587770374,31.743587770374,14183.7558897551,0.0,1.0
2024-10-17,33.35,33.82,33.32,33.82,10249,31.9351026287172,32.3851625458235,31.9063753999657,32.3851625458235,10703.0860045722,0.0,1.0
2024-10-18,33.43,33.43,33.22,33.22,18465,32.0117085720544,32.0117085720544,31.8106179707941,31.8106179707941,19283.0991388844,0.0,1.0
2024-10-21,33.09,33.15,33.075,33.14,9588,31.6861333128711,31.743587770374,31.6717696984954,31.7340120274569,10012.8001377538,0.0,1.0
2024-10-22,33.1,33.16,33.06,33.06,15389,31.6957090557883,31.7531635132912,31.6574060841196,31.6574060841196,16070.8157404978,0.0,1.0
2024-10-23,33.2214,33.2214,33.06,33.1372,6787,31.8119585748025,31.8119585748025,31.6574060841196,31.7313308194401,7087.70072329317,0.0,1.0
2024-10-24,33.1957,33.25,33.12,33.23,19536,31.7873489155055,31.8393451995456,31.7148605416226,31.8201937137113,20401.5502181015,0.0,1.0
2024-10-25,32.805,33.16,32.805,33.16,10923,31.4132246397321,31.7531635132912,31.4132246397321,31.7531635132912,11406.9478415399,0.0,1.0
2024-10-28,33.1,33.14,33.09,33.0901,7462,31.6957090557883,31.7340120274569,31.6861333128711,31.6862290703003,7792.60686565692,0.0,1.0
2024-10-29,32.6528,32.7905,32.6528,32.7905,6632,31.267481832533,31.3993398125023,31.267481832533,31.3993398125023,6925.83338689852,0.0,1.0
2024-10-30,32.88,32.9,32.84,32.84,8363,31.4850427116108,31.5041941974451,31.4467397399422,31.4467397399422,8733.52602753805,0.0,1.0
2024-10-31,33.2288,33.38,33.09,33.09,10395,31.8190446245612,31.9638298574686,31.6861333128711,31.6861333128711,10855.554592402,0.0,1.0
2024-11-01,32.87,33.1301,32.87,33.13,10021,31.4754669686937,31.7245320419689,31.4754669686937,31.7244362845397,10464.9843742627,0.0,1.0
2024-11-04,32.8252,32.8801,32.7801,32.88,9785,31.4325676404248,31.48513846904,31.3893810398684,31.4850427116108,10218.5283007844,0.0,1.0
2024-11-05,33.17,33.17,33.0637,33.0637,8192,31.7627392562084,31.7627392562084,31.660949108999,31.660949108999,8554.94980480588,0.0,1.0
2024-11-06,33.75,33.81,33.63,33.63,27276,32.3181323454034,32.3755868029064,32.2032234303976,32.2032234303976,28484.4739838728,0.0,1.0
2024-11-07,33.6285,33.79,33.6285,33.79,11063,32.20178706896,32.3564353170721,32.20178706896,32.3564353170721,11553.1505969931,0.0,1.0
2024-11-08,33.8,33.84,33.65,33.65,14001,32.3660110599892,32.4043140316578,32.2223749162319,32.2223749162319,14621.3198507187,0.0,1.0
2024-11-11,33.92,34.1201,33.855,33.855,12441,32.4809199749951,32.6725305907674,32.4186776460336,32.4186776460336,12992.2034328113,0.0,1.0
2024-11-12,33.61,33.65,33.57,33.6311,22560,32.1840719445632,32.2223749162319,32.1457689728946,32.2042767621184,23559.5297358912,0.0,1.0
2024-11-13,33.57,33.74,33.46,33.6291,17385,32.1457689728946,32.3085566024863,32.0404358008059,32.202361613535,18155.2493111024,0.0,1.0
2024-11-14,33.4203,33.6,33.4203,33.48,13151,32.0024201014248,32.1744962016461,32.0024201014248,32.0595872866402,13733.6602640383,0.0,1.0
2024-11-15,33.62,33.635,33.6,33.6,15547,32.1936476874804,32.2080113018561,32.1744962016461,32.1744962016461,16235.8159930807,0.0,1.0
2024-11-18,33.887,33.92,33.76,33.76,12072,32.4493200233685,32.4809199749951,32.3277080883206,32.3277080883206,12606.8547416524,0.0,1.0
2024-11-19,33.8395,33.85,33.8101,33.8101,13303,32.403835244512,32.413889774575,32.3756825603355,32.3756825603355,13892.3946842447,0.0,1.0
2024-11-20,33.9062,33.9062,33.79,33.805,15680,32.4677054497694,32.4677054497694,32.3564353170721,32.3707989314478,16374.7086107613,0.0,1.0
2024-11-21,34.2922,34.325,34.1536,34.1536,12901,32.8373291263717,32.8687375631399,32.7046093295399,32.7046093295399,13472.5839150147,0.0,1.0
2024-11-22,34.5597,34.56,34.53,34.53,10851,33.0934802494056,33.0937675216931,33.0650402929417,33.0650402929417,11331.7578530211,0.0,1.0
2024-11-25,34.79,34.89,34.69,34.89,18836,33.3140096087877,33.4097670379593,33.2182521796162,33.4097670379593,19670.5364408354,0.0,1.0
2024-11-26,34.85,34.875,34.72,34.72,10057,33.3714640662907,33.3954034235836,33.2469794083676,33.2469794083676,10502.5793685221,0.0,1.0
2024-11-27,34.75,34.89,34.75,34.89,7535,33.2757066371191,33.4097670379593,33.2757066371191,33.4097670379593,7868.84115957182,0.0,1.0
2024-11-29,34.512,34.59,34.44,34.46,2625,33.3112326433417,33.3865188089126,33.2417377212764,33.2610418662945,2719.62316645488,0.2751,1.0
2024-12-02,34.1629,34.18,34.075,34.075,6018,32.9742787920497,32.9907838360402,32.8894370746949,32.8894370746949,6234.9303678954,0.0,1.0
2024-12-03,33.943,34.2,33.943,34.2,14074,32.762029717575,33.0100879810584,32.762029717575,33.0100879810584,14581.3243598803,0.0,1.0
2024-12-04,33.6543,33.86,33.61,33.86,8882,32.4833743842378,32.6819175157496,32.4406157030226,32.6819175157496,9202.16874836274,0.0,1.0
2024-12-05,33.75,33.85,33.75,33.81,12584,32.5757447181497,32.6722654432406,32.5757447181497,32.6336571532042,13037.6144482545,0.0,1.0
2024-12-06,33.5351,33.8299,33.4886,33.8299,10083,32.3683216799296,32.6528647774973,32.3234395427624,32.6528647774973,10446.4610999484,0.0,1.0
2024-12-09,33.42,33.6289,33.42,33.54,16686,32.2572263253501,32.4588581200648,32.2572263253501,32.373051195459,17287.478916368,0.0,1.0
2024-12-10,33.18,33.38,33.09,33.09,19466,32.0255765851321,32.2186180353137,31.9387079325504,31.9387079325504,20167.6893555088,0.0,1.0
2024-12-11,32.9351,33.11,32.93,33.11,11482,31.7891973293847,31.9580120775685,31.7842747724051,31.9580120775685,11895.8907418038,0.0,1.0
2024-12-12,32.8801,32.96,32.8801,32.94,18441,31.7361109305847,31.8132309899323,31.7361109305847,31.7939268449141,19105.7412619407,0.0,1.0
2024-12-13,32.85,32.869,32.7601,32.785,7741,31.7070581923324,31.7253971300997,31.6202860604758,31.6443197210234,8020.03921201035,0.0,1.0
2024-12-16,32.54,33.23,32.52,33.23,17849,31.4078439445509,32.0738369476775,31.3885397995327,32.0738369476775,18492.4014849726,0.0,1.0
2024-12-17,32.42,32.4901,32.32,32.49,30504,31.2920190744419,31.3596801027306,31.1954983493511,31.3595835820055,31603.5752645865,0.0,1.0
2024-12-18,31.51,32.38,31.51,32.38,22011,30.4136804761155,31.2534107844056,30.4136804761155,31.2534107844056,22804.4287683193,0.0,1.0
2024-12-19,31.45,31.73,31.45,31.58,26243,30.355768041061,30.6260260713153,30.355768041061,30.4812449836791,27188.9793361049,0.0,1.0
2024-12-20,31.94,31.98,31.52,31.61,12060,30.828719594006,30.8673278840423,30.4233325486246,30.5102012012063,12494.7258618841,0.0,1.0
2024-12-23,32.02,32.03,31.685,31.69,11122,30.9059361740787,30.9155882465877,30.5825917450244,30.587417781279,11522.9138504042,0.0,1.0
2024-12-24,32.201,32.201,32.02,32.02,8147,31.080638686493,31.080638686493,30.9059361740787,30.9059361740787,8440.67426175538,0.0,1.0
2024-12-26,32.2024,32.215,32.1287,32.18,2119,31.0819899766443,31.0941515880057,31.0108542022524,31.060369334224,2195.38342465443,0.0,1.0
2024-12-27,31.701,31.72,31.6208,31.67,10224,30.9412627594619,30.9598074108114,30.8629848100815,30.9110056967338,10475.041905033,0.3556,1.0
2024-12-30,31.4896,31.53,31.25,31.25,7935,30.7349291123419,30.7743608973166,30.5010712984822,30.5010712984822,8129.83739401769,0.0,1.0
2024-12-31,31.5836,31.5836,31.5,31.52,11267,30.8266763348078,30.8266763348078,30.7450798688701,30.7646005545011,11543.6519115812,0.0,1.0
2025-01-02,31.53,31.76,31.5,31.76,8088,30.7743608973166,30.9988487820734,30.7450798688701,30.9988487820734,8286.59418308948,0.0,1.0
2025-01-03,31.6917,31.742,31.514,31.514,7690,30.9321856406435,30.9812801650055,30.7587443488118,30.7587443488118,7878.82162066741,0.0,1.0
2025-01-06,31.3994,31.64,31.3994,31.6,7616,30.646890820146,30.8817246682873,30.646890820146,30.8426832970252,7803.00461157386,0.0,1.0
2025-01-07,31.3503,31.36,31.28,31.36,4602,30.5989675369218,30.6084350694529,30.5303523269287,30.6084350694529,4714.99832227717,0.0,1.0
2025-01-08,31.36,31.36,31.23,31.25,8406,30.6084350694529,30.6084350694529,30.4815506128512,30.5010712984822,8612.40241135634,0.0,1.0
2025-01-10,30.7842,31.43,30.74,31.43,20944,30.0464345301355,30.6767574691615,30.003293814891,30.6767574691615,21458.2626818282,0.0,1.0
2025-01-13,31.0,31.0,30.79,30.801,17268,30.2570627280943,30.2570627280943,30.0520955289685,30.0628319060656,17692.0015273973,0.0,1.0
2025-01-14,31.33,31.34,31.21,31.21,7093,30.5791540410063,30.5889143838218,30.4620299272201,30.4620299272201,7267.16277703433,0.0,1.0
2025-01-15,31.6,31.7165,31.57,31.71,12217,30.8426832970252,30.9563912908259,30.8134022685787,30.9500470679959,12516.9783796741,0.0,1.0
2025-01-16,31.84,31.88,31.5,31.88,19707,31.0769315245975,31.1159728958596,30.7450798688701,31.1159728958596,20190.8891649536,0.0,1.0
2025-01-17,32.14,32.17,32.07,32.07,7605,31.369741809063,31.3990228375095,31.3014194093544,31.3014194093544,7791.73451562752,0.0,1.0
2025-01-21,32.45,32.47,32.4,32.4,10625,31.6723124363439,31.6918331219749,31.6235107222663,31.6235107222663,10885.8881299859,0.0,1.0
2025-01-22,31.94,32.83,31.92,32.83,57216,31.1745349527527,32.0432054633335,31.1550142671217,32.0432054633335,58620.8917877902,0.0,1.0
2025-01-23,31.97,32.0,31.89,31.89,41089,31.2038159811992,31.2330970096458,31.1257332386751,31.1257332386751,42097.9065762814,0.0,1.0
2025-01-24,32.179,32.21,31.96,31.96,19296,31.4078071460435,31.4380642087716,31.1940556383837,31.1940556383837,19769.7973982313,0.0,1.0
2025-01-27,32.52,32.53,32.17,32.4,17433,31.7406348360525,31.750395178868,31.3990228375095,31.6235107222663,17861.0529665924,0.0,1.0
2025-01-28,32.19,32.46,32.14,32.46,5017,31.4185435231405,31.6820727791594,31.369741809063,31.6820727791594,5140.18830570722,0.0,1.0
2025-01-29,32.07,32.32,32.03,32.32,23718,31.3014194093544,31.5454279797422,31.2623780380923,31.5454279797422,24300.3759686593,0.0,1.0
2025-01-30,32.0224,32.12,31.93,32.055,2471,31.2549601775525,31.3502211234319,31.1647746099372,31.2867788951311,2531.67337121836,0.0,1.0
2025-01-31,31.8516,32.0679,31.8,32.0679,7518,31.0882535222635,31.2993697373631,31.0378901533355,31.2993697373631,7702.59830223377,0.0,1.0
2025-02-03,31.78,31.85,31.44,31.44,9084,31.0183694677045,31.0866918674131,30.686517811977,30.686517811977,9307.05014332155,0.0,1.0
2025-02-04,31.56,31.6501,31.52,31.52,15235,30.8036419257631,30.8915826145309,30.7646005545011,30.7646005545011,15609.0828856786,0.0,1.0
2025-02-05,31.31,31.39,31.1472,31.22,20121,30.5596333553753,30.6377160978994,30.4007349743387,30.4717902700357,20615.0545942066,0.0,1.0
2025-02-06,31.2607,31.27,31.2,31.26,14550,30.5115148652948,30.5205919841132,30.4522695844046,30.5108316412977,14907.2632744748,0.0,1.0
2025-02-07,31.16,31.2414,31.11,31.11,13796,30.4132282131426,30.4926774036609,30.364426499065,30.364426499065,14134.7494250621,0.0,1.0
2025-02-10,31.19,31.2,31.07,31.11,13685,30.4425092415891,30.4522695844046,30.3253851278029,30.364426499065,14021.0239114218,0.0,1.0
2025-02-11,31.46,31.46,31.19,31.19,28700,30.706038497608,30.706038497608,30.4425092415891,30.4425092415891,29404.7048781736,0.0,1.0
2025-02-12,31.37,31.4159,31.22,31.22,22860,30.6181954122684,30.6629953857916,30.4717902700357,30.4717902700357,23421.3084848449,0.0,1.0
2025-02-13,31.64,31.66,31.41,31.41,54333,30.8817246682873,30.9012453539183,30.6572367835304,30.6572367835304,55667.1020956726,0.0,1.0
2025-02-14,31.54,31.72,31.54,31.7,21219,30.7841212401321,30.9598074108114,30.7841212401321,30.9402867251803,21740.0150804866,0.0,1.0
2025-02-18,31.83,31.84,31.45,31.45,18524,31.067171181782,31.0769315245975,30.6962781547925,30.6962781547925,18978.8415736337,0.0,1.0
2025-02-19,32.0011,32.0011,31.75,31.79,63081,31.2341706473555,31.2341706473555,30.9890884392579,31.02812981052,64629.9020355424,0.0,1.0
2025-02-20,32.118,32.118,31.8962,31.8962,21400,31.3482690548688,31.3482690548688,31.1317846512207,31.1317846512207,21925.4593865127,0.0,1.0
2025-02-21,32.17,32.21,32.15,32.15,7591,31.3990228375095,31.4380642087716,31.3795021518785,31.3795021518785,7777.39075715038,0.0,1.0
2025-02-24,32.22,32.34,32.22,32.3263,28233,31.4478245515871,31.5649486653733,31.4478245515871,31.551576995716,28926.2380775427,0.0,1.0
2025-02-25,32.34,32.4,32.245,32.245,13041,31.5649486653733,31.6235107222663,31.4722254086259,31.4722254086259,13361.2110214725,0.0,1.0
2025-02-26,32.12,32.28,32.03,32.28,15337,31.3502211234319,31.5063866084802,31.2623780380923,31.5063866084802,15713.5874117264,0.0,1.0
2025-02-27,32.133,32.3,32.11,32.2,8790,31.3629095690921,31.5259072941112,31.3404607806164,31.4283038659561,9005.83121530125,0.0,1.0
2025-02-28,32.28,32.28,31.94,32.15,13470,31.7054976019167,31.7054976019167,31.3715487424169,31.5778112732844,13714.0758823389,0.204,1.0
2025-03-03,32.28,32.53,32.12,32.53,10212,31.7054976019167,31.9510482339018,31.5483451974462,31.9510482339018,10397.041047546,0.0,1.0
2025-03-04,31.6032,32.13,31.6032,32.13,23284,31.0407429310066,31.5581672227256,31.0407429310066,31.5581672227256,23705.9051851804,0.0,1.0
2025-03-05,31.74,31.81,31.63,31.63,11420,31.1751082368288,31.2438624137847,31.0670659587554,31.0670659587554,11626.9299611218,0.0,1.0
2025-03-06,31.73,31.74,31.51,31.5253,6403,31.1652862115494,31.1751082368288,30.9492016554025,30.96422935408,6519.02211392845,0.0,1.0
2025-03-07,32.3641,32.3912,31.66,31.66,6542,31.7881008345165,31.8147185230236,31.0965320345936,31.0965320345936,6660.54078858657,0.0,1.0
2025-03-10,32.374,32.685,32.262,32.66,16446,31.7978246395431,32.1032896257325,31.6878179564137,32.078734562534,16744.0008879692,0.0,1.0
2025-03-11,31.61,32.22,31.53,32.22,10645,31.0474219081966,31.6465654502402,30.9688457059614,31.6465654502402,10837.8869909056,0.0,1.0
2025-03-12,31.21,31.3501,31.15,31.15,24977,30.6545408970204,30.7921474711849,30.595608745344,30.595608745344,25429.5822801173,0.0,1.0
2025-03-13,31.18,31.2495,31.16,31.17,24906,30.6250748211822,30.6933378968741,30.6054307706234,30.6152527959028,25357.2957628458,0.0,1.0
2025-03-14,31.77,31.77,31.5895,31.5895,11850,31.2045743126671,31.2045743126671,31.0272867563738,31.0272867563738,12064.7215445966,0.0,1.0
2025-03-17,32.148,32.1985,32.148,32.18,4288,31.5758468682285,31.6254480958895,31.5758468682285,31.6072773491226,4365.69839520931,0.0,1.0
2025-03-18,32.04,32.1,32.03,32.09,11284,31.469768995211,31.5287011468874,31.4599469699316,31.518879121608,11488.4656463483,0.0,1.0
2025-03-19,32.067,32.12,31.96,31.98,17648,31.4962884634654,31.5483451974462,31.3911927929757,31.4108368435345,17967.7810817756,0.0,1.0
2025-03-20,31.9778,32.03,31.9778,32.03,9108,31.4086759979731,31.4599469699316,31.4086759979731,31.4599469699316,9273.03660997348,0.0,1.0
2025-03-21,31.815,31.85,31.725,31.725,7581,31.2487734264244,31.2831505149023,31.1603751989097,31.1603751989097,7718.36742865711,0.0,1.0
2025-03-24,32.0316,32.09,31.91,32.09,20163,31.4615184939763,31.518879121608,31.3420826665787,31.518879121608,20528.3527851225,0.0,1.0
2025-03-25,31.701,31.845,31.69,31.845,10400,31.1368023382392,31.2782395022626,31.1259981104318,31.2782395022626,10588.4476003211,0.0,1.0
2025-03-26,32.0045,32.0179,31.94,31.9406,19615,31.4349008054691,31.4480623193435,31.3715487424169,31.3721380639337,19970.4230461825,0.0,1.0
2025-03-27,32.0399,32.1086,31.982,31.982,10498,31.4696707749582,31.5371480886277,31.4128012485904,31.4128012485904,10688.2233565549,0.0,1.0
2025-03-28,31.9128,31.9128,31.88,31.9,10428,31.3448328336569,31.3448328336569,31.3126165907405,31.3322606412993,10616.954959245,0.0,1.0
2025-03-31,32.27,32.3459,32.26,32.3459,3642,31.6956755766373,31.7702247485079,31.6858535513579,31.7702247485079,3707.99290003551,0.0,1.0
2025-04-01,32.17,32.2,31.97,32.2,15609,31.5974553238432,31.6269213996814,31.4010148182551,31.6269213996814,15891.8344801357,0.0,1.0
2025-04-02,32.2824,32.2824,32.15,32.16,5595,31.7078548879837,31.7078548879837,31.5778112732844,31.5876332985638,5696.38118498043,0.0,1.0
2025-04-03,31.312,31.63,31.312,31.63,15815,30.7547255548703,31.0670659587554,30.7547255548703,31.0670659587554,16101.567192219,0.0,1.0
2025-04-04,29.68,30.0804,29.68,30.05,13375,29.1517710292716,29.5450449214589,29.1517710292716,29.5151859646095,13617.3544859898,0.0,1.0
2025-04-07,29.2,29.54,29.01,29.33,27760,28.6803138158602,29.0142626753599,28.4936953355515,28.8080001444924,28263.0101331647,0.0,1.0
2025-04-08,28.57,29.64,28.21,29.64,25368,28.0615262232577,29.112482928154,27.7079333131992,29.112482928154,25827.6671850909,0.0,1.0
2025-04-09,29.9829,29.9829,28.19,28.29,31835,29.4492801749847,29.4492801749847,27.6882892626404,27.7865095154344,32411.8489765598,0.0,1.0
2025-04-10,29.3831,29.3831,28.97,28.97,10092,28.8601550987261,28.8601550987261,28.4544072344339,28.4544072344339,10274.8666521577,0.0,1.0
2025-04-11,29.82,29.91,29.11,29.37,40222,29.2892793831832,29.3776776106979,28.5919155883455,28.8472882456101,40950.8210942418,0.0,1.0
2025-04-14,30.44,30.56,30.26,30.32,10555,29.8982449505063,30.0161092538591,29.721448495477,29.7803806471535,10746.2561943643,0.0,1.0
2025-04-15,30.3166,30.55,30.3166,30.55,7097,29.7770411585585,30.0062872285797,29.7770411585585,30.0062872285797,7225.59736725755,0.0,1.0
2025-04-16,30.04,30.32,29.91,30.31,14506,29.5053639393301,29.7803806471535,29.3776776106979,29.770558621874,14768.8481625248,0.0,1.0
2025-04-17,30.44,30.669,30.44,30.46,15733,29.8982449505063,30.1231693294047,29.8982449505063,29.9178890010651,16018.0813553703,0.0,1.0
2025-04-21,29.97,29.97,29.74,29.74,11364,29.4366097623743,29.4366097623743,29.210703180948,29.210703180948,11569.9152432739,0.0,1.0
2025-04-22,30.58,30.59,30.27,30.27,34936,30.035753304418,30.0455753296974,29.7312705207564,29.7312705207564,35569.0389773862,0.0,1.0
2025-04-23,30.57,30.75,30.45,30.75,10965,30.0259312791386,30.2027277341678,29.9080669757857,30.2027277341678,11163.6853786077,0.0,1.0
2025-04-24,30.76,30.87,30.71,30.73,12575,30.2125497594472,30.3205920375207,30.1634396330502,30.183083683609,12802.8585167344,0.0,1.0
2025-04-25,30.4823,30.68,30.42,30.68,11834,29.9397921174382,30.133973557212,29.8786008999475,30.133973557212,12048.4316252115,0.0,1.0
2025-04-28,30.6848,30.71,30.5,30.58,23800,30.1386881293461,30.1634396330502,29.9571771021827,30.035753304418,24231.2550853502,0.0,1.0
2025-04-29,30.85,30.8598,30.7,30.7,3753,30.3009479869619,30.3105735717357,30.1536176077708,30.1536176077708,3821.00421576971,0.0,1.0
2025-04-30,30.8049,30.8049,30.3806,30.3806,9798,30.2566506529518,30.2566506529518,29.8399021203466,29.8399021203466,9975.53938345632,0.0,1.0
2025-05-01,30.52,30.845,30.52,30.68,4959,29.9768211527415,30.2960369743222,29.9768211527415,30.133973557212,5048.85688942233,0.0,1.0
2025-05-02,30.78,30.8599,30.76,30.76,10659,30.232193810006,30.3106717919885,30.2125497594472,30.2125497594472,10852.1406703675,0.0,1.0
2025-05-05,30.5916,30.71,30.5916,30.62,17901,30.0471468537421,30.1634396330502,30.0471468537421,30.0750414055356,18225.3654320526,0.0,1.0
2025-05-06,30.52,30.65,30.52,30.65,3692,29.9768211527415,30.1045074813738,29.9768211527415,30.1045074813738,3758.89889811398,0.0,1.0
2025-05-07,30.57,30.71,30.54,30.65,4458,30.0259312791386,30.1634396330502,29.9964652033003,30.1045074813738,4538.77878867608,0.0,1.0
2025-05-08,30.66,30.82,30.64,30.68,5351,30.1143295066532,30.2714819111237,30.0946854560944,30.133973557212,5447.9599143575,0.0,1.0
2025-05-09,30.7125,30.84,30.7125,30.84,2715,30.1658951393701,30.2911259616825,30.1658951393701,30.2911259616825,2764.19569566074,0.0,1.0
2025-05-12,30.9779,31.05,30.97,31.035,6243,30.4265716902855,30.49738849255,30.4188122903147,30.4826554546308,6356.12292007734,0.0,1.0
2025-05-13,30.82,30.91,30.79,30.79,13198,30.2714819111237,30.3598801386383,30.2420158352854,30.2420158352854,13437.147252792,0.0,1.0
2025-05-14,30.6,30.6399,30.46,30.46,8997,30.0553973549768,30.0945872358416,29.9178890010651,29.9178890010651,9160.02529423929,0.0,1.0
2025-05-15,31.1069,31.12,30.88,30.89,5621,30.5532758163898,30.5661426695058,30.3304140628001,30.3402360880795,5722.85230398122,0.0,1.0
2025-05-16,31.49,31.49,31.41,31.42,7388,30.9295576048437,30.9295576048437,30.8509814026085,30.8608034278879,7521.87027607425,0.0,1.0
2025-05-19,31.56,31.56,31.33,31.33,16387,30.9983117817996,30.9983117817996,30.7724052003733,30.7724052003733,16683.9318102367,0.0,1.0
2025-05-20,31.57,31.58,31.54,31.54,16890,31.008133807079,31.0179558323584,30.9786677312408,30.9786677312408,17196.046150906,0.0,1.0
2025-05-21,30.86,30.95,30.86,30.87,10732,30.3107700122413,30.3991682397559,30.3107700122413,30.3205920375207,10926.4634275621,0.0,1.0
2025-05-22,30.6782,30.82,30.5462,30.8,11815,30.1322055926617,30.2714819111237,30.0025548589736,30.2518378605649,12029.0873459417,0.0,1.0
2025-05-23,30.7219,30.76,30.45,30.54,17341,30.1751278431327,30.2125497594472,29.9080669757857,29.9964652033003,17655.2182535738,0.0,1.0
2025-05-27,31.1,31.16,30.82,30.82,7992,30.546498618947,30.6054307706234,30.2714819111237,30.2714819111237,8136.81473286211,0.0,1.0
2025-05-28,30.4473,30.68,30.4473,30.68,18091,30.2184429746149,30.4493938858679,30.2184429746149,30.4493938858679,18228.0107801292,0.3187,1.0
2025-05-29,30.5898,30.5898,30.55,30.56,5451,30.3598718738566,30.3598718738566,30.3203710304193,30.3302958654538,5492.28272414374,0.0,1.0
2025-05-30,30.7675,30.8,30.47,30.47,11178,30.5362361924198,30.5684919062819,30.2409723501432,30.2409723501432,11262.6557128011,0.0,1.0
2025-06-02,30.68,30.68,30.62,30.649,15006,30.4493938858679,30.4493938858679,30.3898448756608,30.4186268972609,15119.6467727941,0.0,1.0
2025-06-03,30.7715,30.79,30.545,30.545,14353,30.5402061264336,30.5585670712474,30.315408612902,30.315408612902,14461.7013281297,0.0,1.0
2025-06-04,30.6071,30.7512,30.6071,30.7512,10191,30.3770418384663,30.5200587113135,30.3770418384663,30.5200587113135,10268.1807451383,0.0,1.0
2025-06-05,30.4939,30.61,30.4939,30.6,18032,30.2646927058757,30.3799200406263,30.2646927058757,30.3699952055918,18168.5639482223,0.0,1.0
2025-06-06,30.7681,30.78,30.62,30.78,10562,30.5368316825219,30.5486422362129,30.3898448756608,30.5486422362129,10641.9904847562,0.0,1.0
2025-06-09,30.73,30.89,30.7,30.7,10464,30.4990180610404,30.6578154215925,30.4692435559369,30.4692435559369,10543.2482893854,0.0,1.0
2025-06-10,30.93,30.98,30.77,30.77,12506,30.6975147617305,30.7471389369031,30.5387174011784,30.5387174011784,12600.7132174173,0.0,1.0
2025-06-11,30.8207,30.94,30.59,30.59,13649,30.5890363148034,30.707439596765,30.3600703705573,30.3600703705573,13752.3696389356,0.0,1.0
2025-06-12,30.85,30.85,30.8,30.8,28631,30.6181160814545,30.6181160814545,30.5684919062819,30.5684919062819,28847.8346495981,0.0,1.0
2025-06-13,30.41,30.72,30.41,30.7,5971,30.1814233399362,30.4890932260059,30.1814233399362,30.4692435559369,6016.22090366212,0.0,1.0
2025-06-16,30.51,30.6,30.4201,30.6,6254,30.2806716902812,30.3699952055918,30.191447423321,30.3699952055918,6301.3641821308,0.0,1.0
2025-06-17,30.2054,30.2061,30.18,30.2,22204,29.9783612151301,29.9790559535826,29.9531521341425,29.9730018042115,22372.1602654353,0.0,1.0
2025-06-18,30.2172,30.31,30.2,30.27,18694,29.9900725204709,30.0821749895911,29.9730018042115,30.0424756494531,18835.5775536861,0.0,1.0
2025-06-20,30.27,30.38,30.26,30.38,7442,30.0424756494531,30.1516488348326,30.0325508144186,30.1516488348326,7498.36140764587,0.0,1.0
2025-06-23,30.6343,30.6343,30.4,30.59,6430,30.4040373897602,30.4040373897602,30.1714985049016,30.3600703705573,6478.69710442931,0.0,1.0
2025-06-24,30.76,30.86,30.74,30.74,5424,30.5287925661439,30.628040916489,30.5089428960749,30.5089428960749,5465.07824174567,0.0,1.0
2025-06-25,30.37,30.46,30.365,30.46,10823,30.1417239997981,30.2310475151087,30.1367615822809,30.2310475151087,10904.9671479376,0.0,1.0
2025-06-26,30.6,30.6095,30.52,30.535,11848,30.3699952055918,30.3794237988746,30.2905965253157,30.3054837778675,11937.7299056421,0.0,1.0
2025-06-27,30.6545,30.81,30.5608,30.8001,9328,30.4240855565299,30.5784167413164,30.3310898522565,30.5685911546323,9398.64488182219,0.0,1.0
2025-06-30,30.89,30.89,30.69,30.7,8482,30.6578154215925,30.6578154215925,30.4593187209024,30.4692435559369,8546.23776668266,0.0,1.0
2025-07-01,31.3743,31.4203,30.86,30.86,8650,31.1384751823137,31.1841294234724,30.628040916489,30.628040916489,8715.51010160398,0.0,1.0
2025-07-02,31.61,31.63,31.48,31.48,28482,31.372403544077,31.392253214146,31.2433806886284,31.2433806886284,28697.7062096977,0.0,1.0
2025-07-03,31.6024,31.68,31.55,31.68,15349,31.3648606694508,31.4418773893186,31.31285453387,31.4418773893186,15465.2444565919,0.0,1.0
2025-07-07,31.2398,31.46,31.13,31.45,19375,31.0049861510996,31.2235310185594,30.8960114624207,31.2136061835249,19521.7350541708,0.0,1.0
2025-07-08,31.3697,31.43,31.2166,31.28,24833,31.1339097581978,31.1937565134559,30.9819605338195,31.0448839879383,25021.0707922696,0.0,1.0
2025-07-09,31.355,31.36,31.24,31.34,15862,31.1193202506971,31.1242826682143,31.0051846478002,31.1044329981453,15982.1296221552,0.0,1.0
2025-07-10,31.5002,31.543,31.5002,31.53,6217,31.2634288553981,31.3059071493458,31.2634288553981,31.293004863801,6264.08396551122,0.0,1.0
2025-07-11,31.2506,31.35,31.14,31.15,19633,31.0157049729368,31.1143578331798,30.9059362974552,30.9158611324897,19781.6889970857,0.0,1.0
2025-07-14,31.2618,31.27,31.11,31.22,24103,31.0268207881755,31.0349591529038,30.8761617923517,30.9853349777312,24285.5421940995,0.0,1.0
2025-07-15,30.7841,31.1,30.7841,31.1,7597,30.5527114185771,30.8662369573172,30.5527114185771,30.8662369573172,7654.53528807924,0.0,1.0
2025-07-16,30.9,30.9201,30.67,30.88,13452,30.667740256627,30.6876891750464,30.4394690508333,30.647890586558,13553.8776747719,0.0,1.0
2025-07-17,30.9984,31.03,30.9866,30.9866,16777,30.7654006333666,30.7967631120756,30.7536893280258,30.7536893280258,16904.0593034231,0.0,1.0
2025-07-18,31.0425,31.06,30.9901,30.9901,15825,30.8091691558687,30.8265376171791,30.7571630202879,30.7571630202879,15944.8494055356,0.0,1.0
2025-07-21,31.0358,31.11,31.01,31.11,16729,30.8025195163956,30.8761617923517,30.7769134420066,30.8761617923517,16855.6957791599,0.0,1.0
2025-07-22,31.5554,31.5554,31.4201,31.4201,14465,31.3182139447886,31.3182139447886,31.1839309267717,31.1839309267717,14574.5495514106,0.0,1.0
2025-07-23,31.728,31.728,31.65,31.69,9652,31.4895165974842,31.4895165974842,31.412102884215,31.4518022243531,9725.09867059904,0.0,1.0
2025-07-24,31.5509,31.6221,31.52,31.6,9148,31.3137477690231,31.3844125944688,31.2830800287664,31.3624787090425,9217.28166583506,0.0,1.0
2025-07-25,31.6,31.61,31.36,31.36,7011,31.3624787090425,31.372403544077,31.1242826682143,31.1242826682143,7064.09726269891,0.0,1.0
2025-07-28,31.1604,31.29,31.141,31.29,8092,30.9261829609256,31.0548088229728,30.9069287809586,31.0548088229728,8153.28413204386,0.0,1.0
2025-07-29,31.2191,31.25,31.14,31.14,24420,30.9844417425781,31.0151094828348,30.9059362974552,30.9059362974552,24604.9429689213,0.0,1.0
2025-07-30,30.98,31.27,30.84,31.27,14776,30.7471389369031,31.0349591529038,30.60819124642,31.0349591529038,14887.9048856995,0.0,1.0
2025-07-31,30.64,30.8453,30.64,30.81,20728,30.4096945457298,30.6134514089883,30.4096945457298,30.5784167413164,20884.9818943408,0.0,1.0
2025-08-01,30.6506,30.68,30.5,30.68,10184,30.4202148708664,30.4493938858679,30.2707468552467,30.4493938858679,10261.1277311832,0.0,1.0
2025-08-04,30.9028,30.9498,30.78,30.78,9753,30.6705192104367,30.7171659350989,30.5486422362129,30.5486422362129,9826.86358623626,0.0,1.0
2025-08-05,30.87,30.95,30.8,30.89,17679,30.6379657515235,30.7173644317995,30.5684919062819,30.6578154215925,17812.8905302031,0.0,1.0
2025-08-06,30.72,30.96,30.695,30.82,18252,30.4890932260059,30.7272892668341,30.4642811384196,30.588341576351,18390.2301010955,0.0,1.0
2025-08-07,30.8,30.85,30.58,30.71,15144,30.5684919062819,30.6181160814545,30.3501455355228,30.4791683909714,15258.691905051,0.0,1.0
2025-08-08,30.8762,30.96,30.8201,30.96,8358,30.6441191492449,30.7272892668341,30.5884408247013,30.7272892668341,8421.29866233596,0.0,1.0
2025-08-11,30.7399,30.93,30.69,30.93,13623,30.5088436477245,30.6975147617305,30.4593187209024,30.6975147617305,13726.1727299597,0.0,1.0
2025-08-12,30.9757,30.9757,30.85,30.85,19357,30.7428712578382,30.7428712578382,30.6181160814545,30.6181160814545,19503.5987325721,0.0,1.0
2025-08-13,31.36,31.36,31.1,31.1,17389,31.1242826682143,31.1242826682143,30.8662369573172,30.8662369573172,17520.6942377794,0.0,1.0
2025-08-14,31.23,31.26,31.07,31.07,8888,30.9952598127657,31.0250343178693,30.8364624522136,30.8364624522136,8955.31257607588,0.0,1.0
2025-08-15,31.15,31.3,31.12,31.3,9676,30.9158611324897,31.0647336580073,30.8860866273862,31.0647336580073,9749.28043273065,0.0,1.0
2025-08-18,31.0251,31.16,31.005,31.07,16061,30.7918999429087,30.9257859675242,30.7719510244893,30.8364624522136,16182.6367331632,0.0,1.0
2025-08-19,31.34,31.37,31.145,31.145,17267,31.1044329981453,31.1342075032488,30.9108987149724,30.9108987149724,17397.770280277,0.0,1.0
2025-08-20,31.4044,31.56,31.38,31.56,319432,31.1683489357675,31.3227793689045,31.1441323382833,31.3227793689045,321851.193384459,0.0,1.0
2025-08-21,31.28,31.3457,31.22,31.32,20178,31.0448839879383,31.110090154115,30.9853349777312,31.0845833280763,20330.8165121578,0.0,1.0
2025-08-22,31.8,31.8,31.73,31.76,9942,31.5609754097326,31.5609754097326,31.4915015644911,31.5212760695946,10017.2949630228,0.0,1.0
2025-08-25,31.46,31.7,31.46,31.7,4082,31.2235310185594,31.4617270593876,31.2235310185594,31.4617270593876,4112.91470921936,0.0,1.0
2025-08-26,31.47,31.48,31.3201,31.48,13517,31.2334558535939,31.2433806886284,31.0846825764267,31.2433806886284,13619.3699472117,0.0,1.0
2025-08-27,31.69,31.71,31.55,31.61,22220,31.4518022243531,31.4716518944221,31.31285453387,31.372403544077,22388.2814401897,0.0,1.0
2025-08-28,31.53,31.56,31.41,31.56,320434,31.293004863801,31.3227793689045,31.1739068433869,31.3227793689045,322860.781953453,0.0,1.0
2025-08-29,31.4653,31.47,31.38,31.41,11250,31.4653,31.47,31.38,31.41,11250,0.2383,1.0
2025-09-02,31.15,31.28,31.03,31.28,10557,31.15,31.28,31.03,31.28,10557,0.0,1.0
2025-09-03,31.093,31.093,30.98,31.0428,31737,31.093,31.093,30.98,31.0428,31737,0.0,1.0
2025-09-04,31.27,31.39,31.17,31.39,19628,31.27,31.39,31.17,31.39,19628,0.0,1.0
2025-09-05,31.31,31.33,31.19,31.32,14778,31.31,31.33,31.19,31.32,14778,0.0,1.0
2025-09-08,31.16,31.19,30.979,31.19,11897,31.16,31.19,30.979,31.19,11897,0.0,1.0
2025-09-09,31.18,31.21,31.13,31.21,29468,31.18,31.21,31.13,31.21,29468,0.0,1.0
2025-09-10,31.1796,31.18,31.05,31.1,9924,31.1796,31.18,31.05,31.1,9924,0.0,1.0
2025-09-11,31.45,31.45,31.305,31.305,9983,31.45,31.45,31.305,31.305,9983,0.0,1.0
2025-09-12,31.35,31.44,31.34,31.35,21733,31.35,31.44,31.34,31.35,21733,0.0,1.0
2025-09-15,31.19,31.38,31.17,31.38,14435,31.19,31.38,31.17,31.38,14435,0.0,1.0
2025-09-16,30.9511,31.225,30.92,31.225,12043,30.9511,31.225,30.92,31.225,12043,0.0,1.0
2025-09-17,31.1115,31.25,31.11,31.17,8017,31.1115,31.25,31.11,31.17,8017,0.0,1.0
2025-09-18,31.21,31.28,31.16,31.16,18278,31.21,31.28,31.16,31.16,18278,0.0,1.0
2025-09-19,31.26,31.33,31.2,31.25,43675,31.26,31.33,31.2,31.25,43675,0.0,1.0
2025-09-22,31.0692,31.12,31.0692,31.12,7418,31.0692,31.12,31.0692,31.12,7418,0.0,1.0
2025-09-23,31.2589,31.2589,31.23,31.2538,4265,31.2589,31.2589,31.23,31.2538,4265,0.0,1.0
2025-09-24,31.2267,31.2776,31.2038,31.25,10872,31.2267,31.2776,31.2038,31.25,10872,0.0,1.0
2025-09-25,30.919,31.21,30.9,31.21,17787,30.919,31.21,30.9,31.21,17787,0.0,1.0
2025-09-26,31.238,31.238,31.19,31.19,27624,31.238,31.238,31.19,31.19,27624,0.0,1.0
2025-09-29,31.23,31.269,31.09,31.12,11283,31.23,31.269,31.09,31.12,11283,0.0,1.0
2025-09-30,31.39,31.39,31.1201,31.221,8933,31.39,31.39,31.1201,31.221,8933,0.0,1.0
2025-10-01,31.2337,31.31,31.22,31.29,6506,31.2337,31.31,31.22,31.29,6506,0.0,1.0
2025-10-02,31.06,31.22,31.01,31.18,4241,31.06,31.22,31.01,31.18,4241,0.0,1.0
2025-10-03,31.36,31.44,31.1,31.1,8269,31.36,31.44,31.1,31.1,8269,0.0,1.0
2025-10-06,31.14,31.43,31.1002,31.43,18220,31.14,31.43,31.1002,31.43,18220,0.0,1.0
2025-10-07,31.17,31.22,31.09,31.11,31126,31.17,31.22,31.09,31.11,31126,0.0,1.0
2025-10-08,31.0,31.31,30.99,31.31,5204,31.0,31.31,30.99,31.31,5204,0.0,1.0
2025-10-09,30.8058,31.08,30.8,31.08,10306,30.8058,31.08,30.8,31.08,10306,0.0,1.0
2025-10-10,30.4292,30.95,30.4292,30.95,7538,30.4292,30.95,30.4292,30.95,7538,0.0,1.0
2025-10-13,30.61,30.6501,30.56,30.56,9966,30.61,30.6501,30.56,30.56,9966,0.0,1.0
2025-10-14,31.033,31.06,30.98,30.99,7848,31.033,31.06,30.98,30.99,7848,0.0,1.0
2025-10-15,31.0411,31.1,31.02,31.1,10667,31.0411,31.1,31.02,31.1,10667,0.0,1.0
2025-10-16,30.6301,31.089,30.6,31.05,24013,30.6301,31.089,30.6,31.05,24013,0.0,1.0
2025-10-17,30.91,30.92,30.75,30.75,35761,30.91,30.92,30.75,30.75,35761,0.0,1.0
2025-10-20,31.12,31.15,31.02,31.02,16175,31.12,31.15,31.02,31.02,16175,0.0,1.0
2025-10-21,31.18,31.3095,31.14,31.3095,12585,31.18,31.3095,31.14,31.3095,12585,0.0,1.0
2025-10-22,31.11,31.22,31.06,31.15,11338,31.11,31.22,31.06,31.15,11338,0.0,1.0
2025-10-23,30.91,31.03,30.87,31.03,11664,30.91,31.03,30.87,31.03,11664,0.0,1.0
2025-10-24,31.1465,31.18,31.14,31.1404,11461,31.1465,31.18,31.14,31.1404,11461,0.0,1.0
2025-10-27,31.14,31.14,31.1,31.11,6527,31.14,31.14,31.1,31.11,6527,0.0,1.0
2025-10-28,30.88,30.9817,30.79,30.79,9992,30.88,30.9817,30.79,30.79,9992,0.0,1.0
2025-10-29,30.455,30.87,30.455,30.87,21490,30.455,30.87,30.455,30.87,21490,0.0,1.0
2025-10-30,29.9389,30.12,29.9389,30.12,8299,29.9389,30.12,29.9389,30.12,8299,0.0,1.0
2025-10-31,29.9658,29.99,29.86,29.86,6250,29.9658,29.99,29.86,29.86,6250,0.0,1.0
2025-11-03,29.62,29.63,29.43,29.43,10913,29.62,29.63,29.43,29.43,10913,0.0,1.0
2025-11-04,29.54,29.58,29.495,29.54,28297,29.54,29.58,29.495,29.54,28297,0.0,1.0
2025-11-05,29.71,29.76,29.51,29.51,20569,29.71,29.76,29.51,29.51,20569,0.0,1.0
2025-11-06,29.65,29.7984,29.64,29.7984,30707,29.65,29.7984,29.64,29.7984,30707,0.0,1.0
2025-11-07,29.9911,29.9911,29.75,29.8242,11277,29.9911,29.9911,29.75,29.8242,11277,0.0,1.0
2025-11-10,29.98,30.0249,29.82,29.88,9737,29.98,30.0249,29.82,29.88,9737,0.0,1.0
2025-11-11,30.26,30.3,30.15,30.15,8656,30.26,30.3,30.15,30.15,8656,0.0,1.0
2025-11-12,30.3577,30.405,30.34,30.39,4064,30.3577,30.405,30.34,30.39,4064,0.0,1.0
2025-11-13,30.26,30.475,30.26,30.39,18558,30.26,30.475,30.26,30.39,18558,0.0,1.0
2025-11-14,30.2137,30.2514,30.2137,30.22,5994,30.2137,30.2514,30.2137,30.22,5994,0.0,1.0
2025-11-17,29.86,30.24,29.81,30.13,44457,29.86,30.24,29.81,30.13,44457,0.0,1.0
2025-11-18,30.06,30.16,29.89,29.89,25110,30.06,30.16,29.89,29.89,25110,0.0,1.0
2025-11-19,29.771,29.99,29.74,29.99,10917,29.771,29.99,29.74,29.99,10917,0.0,1.0
2025-11-20,29.64,29.96,29.64,29.96,28402,29.64,29.96,29.64,29.96,28402,0.0,1.0
2025-11-21,30.14,30.3,29.97,29.97,19543,30.14,30.3,29.97,29.97,19543,0.0,1.0
2025-11-24,30.1416,30.1416,30.08,30.13,6589,30.1416,30.1416,30.08,30.13,6589,0.0,1.0
2025-11-25,30.34,30.3935,30.19,30.19,8112,30.34,30.3935,30.19,30.19,8112,0.0,1.0
2025-11-26,30.5773,30.625,30.56,30.58,28123,30.5773,30.625,30.56,30.58,28123,0.0,1.0