date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-28,25.1117,25.1117,25.1117,25.1117,0,24.4182742823964,24.4182742823964,24.4182742823964,24.4182742823964,0,0.0,1.0
2023-09-29,25.0744,25.0744,25.0744,25.0744,0,24.3820042715754,24.3820042715754,24.3820042715754,24.3820042715754,0,0.0,1.0
2023-10-02,25.1031,25.1031,25.1031,25.1031,0,24.4099117597943,24.4099117597943,24.4099117597943,24.4099117597943,0,0.0,1.0
2023-10-03,24.8725,24.8725,24.8725,24.8725,2,24.1856794676945,24.1856794676945,24.1856794676945,24.1856794676945,2.05679563670914,0.0,1.0
2023-10-04,25.0149,25.0149,25.0149,25.0149,2,24.3241472838047,24.3241472838047,24.3241472838047,24.3241472838047,2.05679563670914,0.0,1.0
2023-10-05,24.9908,24.9908,24.9908,24.9908,0,24.3007127727917,24.3007127727917,24.3007127727917,24.3007127727917,0,0.0,1.0
2023-10-06,25.1694,25.1694,25.1694,25.1694,0,24.4743809747388,24.4743809747388,24.4743809747388,24.4743809747388,0,0.0,1.0
2023-10-09,25.2552,25.2552,25.2552,25.2552,0,24.5578117234906,24.5578117234906,24.5578117234906,24.5578117234906,0,0.0,1.0
2023-10-10,25.3338,25.3338,25.3338,25.3338,0,24.6342412905289,24.6342412905289,24.6342412905289,24.6342412905289,0,0.0,1.0
2023-10-11,25.3995,25.3995,25.3995,25.3995,31,24.698127073664,24.698127073664,24.698127073664,24.698127073664,31.8803323689917,0.0,1.0
2023-10-12,25.3348,25.34,25.3257,25.34,994,24.635213676878,24.6402700858932,24.6263649611013,24.6402700858932,1022.22743144444,0.0,1.0
2023-10-13,25.2445,25.32,25.22,25.32,1047,24.5474071895553,24.6208223589115,24.5235837240027,24.6208223589115,1076.73251581724,0.0,1.0
2023-10-16,25.4197,25.4197,25.4197,25.4197,0,24.7177692779156,24.7177692779156,24.7177692779156,24.7177692779156,0,0.0,1.0
2023-10-17,25.3852,25.3852,25.38,25.38,976,24.684221948872,24.684221948872,24.6791655398568,24.6791655398568,1003.71627071406,0.0,1.0
2023-10-18,25.2064,25.2064,25.2064,25.2064,976,24.5103592696551,24.5103592696551,24.5103592696551,24.5103592696551,1003.71627071406,0.0,1.0
2023-10-19,25.0994,25.0994,25.09,25.09,576,24.4063139303026,24.4063139303026,24.3971734986212,24.3971734986212,592.357143372234,0.0,1.0
2023-10-20,24.922,24.96,24.922,24.96,600,24.2338125919744,24.2707632732397,24.2338125919744,24.2707632732397,617.038691012743,0.0,1.0
2023-10-23,24.8922,24.99,24.8922,24.99,53389,24.2048354787716,24.2999348637124,24.2048354787716,24.2999348637124,54905.1311241321,0.0,1.0
2023-10-24,25.0154,25.02,25.0039,25.0039,200367,24.3246334769792,24.329106454185,24.3134510339647,24.3134510339647,206056.985670251,0.0,1.0
2023-10-25,24.8037,24.8503,24.8037,24.8502,690,24.1187792868773,24.1640924907448,24.1187792868773,24.1639952521099,709.594494664653,0.0,1.0
2023-10-26,24.6247,24.69,24.6247,24.69,1470,23.9447221303905,24.0082189589859,23.9447221303905,24.0082189589859,1511.74479298122,0.0,1.0
2023-10-27,24.5571,24.5571,24.53,24.53,537,23.8789888131921,23.8789888131921,23.8526371431319,23.8526371431319,552.249628456405,0.0,1.0
2023-10-30,24.7592,24.77,24.7592,24.77,769,24.0755080943428,24.086009866913,24.0755080943428,24.086009866913,790.837922314667,0.0,1.0
2023-10-31,24.8275,24.83,24.81,24.81,3202,24.1419220819856,24.1443530478583,24.1249053208765,24.1249053208765,3292.92981437133,0.0,1.0
2023-11-01,25.0002,25.02,24.97,24.97,1444,24.3098532044731,24.329106454185,24.2804871367306,24.2804871367306,1485.006449704,0.0,1.0
2023-11-02,25.2589,25.26,25.24,25.24,466,24.5614095529822,24.5624791779662,24.5430314509844,24.5430314509844,479.23338335323,0.0,1.0
2023-11-03,25.3993,25.4342,25.3993,25.42,2092,24.6979325963942,24.7318688799773,24.6979325963942,24.7180609938203,2151.40823599776,0.0,1.0
2023-11-06,25.4217,25.4217,25.4023,25.4023,2106,24.7197140506137,24.7197140506137,24.7008497554414,24.7008497554414,2165.80580545473,0.0,1.0
2023-11-07,25.52,25.54,25.52,25.54,253,24.8152996287291,24.8347473557109,24.8152996287291,24.8347473557109,260.184648043706,0.0,1.0
2023-11-08,25.4864,25.54,25.47,25.53,116610,24.7826274473997,24.8347473557109,24.7666803112747,24.82502349222,119921.469598327,0.0,1.0
2023-11-09,25.3981,25.51,25.39,25.51,208320,24.6967657327753,24.8055757652382,24.6888894033476,24.8055757652382,214235.833519624,0.0,1.0
2023-11-10,25.6498,25.65,25.62,25.62,221853,24.9415153768407,24.9417098541106,24.9125382636379,24.9125382636379,228153.141195417,0.0,1.0
2023-11-13,25.636,25.66,25.636,25.64,5812,24.9280964452233,24.9514337176014,24.9280964452233,24.9319859906197,5977.04812027677,0.0,1.0
2023-11-14,25.9134,25.96,25.76,25.76,35885,25.1978364184604,25.2431496223279,25.0486723525103,25.0486723525103,36904.0557116537,0.0,1.0
2023-11-15,25.9606,25.98,25.94,25.94,9031,25.2437330541373,25.2625973493096,25.2237018953461,25.2237018953461,9287.46069756014,0.0,1.0
2023-11-16,25.9673,25.9673,25.9275,25.9275,2839,25.2502480426762,25.2502480426762,25.2115470659825,25.2115470659825,2919.62140630863,0.0,1.0
2023-11-17,25.9861,25.99,25.95,25.95,16636,25.2685289060391,25.2723212128005,25.233425758837,25.233425758837,17108.4261061466,0.0,1.0
2023-11-20,26.1112,26.145,26.1112,26.13,207553,25.39017443831,25.4230410969092,25.39017443831,25.4084553016729,213447.052392946,0.0,1.0
2023-11-21,26.0675,26.08,26.0171,26.05,5967,25.3476811548548,25.3598359842184,25.2986728828608,25.3306643937458,6136.44978212174,0.0,1.0
2023-11-22,26.1454,26.1505,26.09,26.09,6564,25.4234300514488,25.4283892218292,25.3695598477093,25.3695598477093,6750.40327967941,0.0,1.0
2023-11-24,26.1488,26.1488,26.1333,26.14,1329,25.4267361650357,25.4267361650357,25.4116641766248,25.4181791651637,1366.74070059323,0.0,1.0
2023-11-27,26.1307,26.1799,26.12,26.14,29372,25.4091359721172,25.4569773804924,25.398731438182,25.4181791651637,30206.1007207105,0.0,1.0
2023-11-28,26.1635,26.1635,26.1,26.1,1638,25.4410302443673,25.4410302443673,25.3792837112002,25.3792837112002,1684.51562646479,0.0,1.0
2023-11-29,26.1509,26.2,26.14,26.1602,4107,25.4376268921455,25.4853876759198,25.4270241926925,25.4466732320457,4222.16061094767,0.0091,1.0
2023-11-30,26.2421,26.2421,26.1503,26.17,2304,25.526339386651,25.526339386651,25.4370432573132,25.4562059343062,2368.60434565947,0.0,1.0
2023-12-01,26.337,26.34,26.3,26.32,1433,25.6186509626222,25.6215691367835,25.5826601479653,25.6021146423744,1473.1814354731,0.0,1.0
2023-12-04,26.2517,26.2517,26.2098,26.2098,2288,25.5356775439674,25.5356775439674,25.4949203781803,25.4949203781803,2352.15570437016,0.0,1.0
2023-12-05,26.2418,26.25,26.2392,26.2392,1910,25.5260475692349,25.5340239119426,25.5235184849617,25.5235184849617,1963.55655391041,0.0,1.0
2023-12-06,26.18,26.2501,26.18,26.25,9826,25.4659331815107,25.5341211844146,25.4659331815107,25.5340239119426,10101.5218317925,0.0,1.0
2023-12-07,26.3228,26.3299,26.3,26.3,2813,25.6048382715917,25.6117446171069,25.5826601479653,25.5826601479653,2891.87674667539,0.0,1.0
2023-12-08,26.36,26.3997,26.3089,26.3089,4387,25.6410236311926,25.6796408025947,25.5913173979774,25.5913173979774,4510.01183351046,0.0,1.0
2023-12-11,26.4616,26.4616,26.3966,26.3966,3905,25.7398524627909,25.7398524627909,25.6766253559613,25.6766253559613,4014.49651467023,0.0,1.0
2023-12-12,26.5534,26.56,26.5,26.5,29322,25.8291485921286,25.8355685752836,25.7772050920563,25.7772050920563,30144.1912428069,0.0,1.0
2023-12-13,26.7612,26.7612,26.49,26.49,4245,26.0312807890392,26.0312807890392,25.7674778448518,25.7674778448518,4364.03014206789,0.0,1.0
2023-12-14,26.7805,26.8,26.7,26.79,17285,26.0500543761439,26.0690225081928,25.9717500361473,26.0592952609883,17769.672792849,0.0,1.0
2023-12-15,26.8633,26.87,26.81,26.8568,18311,26.1305959829976,26.1371132386247,26.0787497553974,26.1242732723147,18824.4419155254,0.0,1.0
2023-12-18,26.923,26.94,26.895,26.895,1543,26.1886676488088,26.2052039690565,26.161431356636,26.161431356636,1586.26584433705,0.0,1.0
2023-12-19,27.0062,27.0062,26.98,26.98,1992,26.2695983455506,26.2695983455506,26.2441129578747,26.2441129578747,2047.85584051808,0.0,1.0
2023-12-20,26.802,27.0,26.802,26.9,4085,26.0709679576337,26.2635674522838,26.0709679576337,26.1662949802383,4199.54372917489,0.0,1.0
2023-12-21,26.9564,26.9564,26.83,26.91,7343,26.221156654472,26.221156654472,26.0982042498065,26.1760222274429,7548.89831170896,0.0,1.0
2023-12-22,26.9703,27.01,26.9703,27.01,1147,26.2346775280863,26.2732946994884,26.2346775280863,26.2732946994884,1179.16197242683,0.0,1.0
2023-12-26,26.9345,26.96,26.93,26.93,2796,26.3158027697722,26.3407170236336,26.3114061367379,26.3114061367379,2861.73531010439,0.1192,1.0
2023-12-27,26.9516,26.9516,26.93,26.94,2789,26.3325099753028,26.3325099753028,26.3114061367379,26.3211764323698,2854.5707367243,0.0,1.0
2023-12-28,26.9723,27.01,26.9723,27.01,6726,26.3527344872609,26.3895685017932,26.3527344872609,26.3895685017932,6884.13150778329,0.0,1.0
2023-12-29,26.9282,26.94,26.9282,26.94,1030,26.3096474835241,26.3211764323698,26.3096474835241,26.3211764323698,1054.21579735605,0.0,1.0
2024-01-02,26.8032,26.8032,26.74,26.7852,2866,26.1875187881252,26.1875187881252,26.1257705197316,26.1699322559878,2933.38104390529,0.0,1.0
2024-01-03,26.6725,26.72,26.66,26.72,2852,26.0598210242162,26.1062299284677,26.0476081546763,26.1062299284677,2919.0518971451,0.0,1.0
2024-01-04,26.6338,26.69,26.6338,26.65,1523,26.0220099801207,26.076919041572,26.0220099801207,26.0378378590444,1558.80646541093,0.0,1.0
2024-01-05,26.653,26.653,26.6,26.6,3488,26.0407689477339,26.0407689477339,25.9889863808848,25.9889863808848,3570.0045642504,0.0,1.0
2024-01-08,26.8649,26.8649,26.7247,26.7247,5451,26.2478015121741,26.2478015121741,26.1108219674147,26.1108219674147,5579.15564212411,0.0,1.0
2024-01-09,26.8465,26.8465,26.67,26.67,3104,26.2298241682114,26.2298241682114,26.0573784503082,26.0573784503082,3176.97653882833,0.0,1.0
2024-01-10,26.9234,26.94,26.87,26.87,1740,26.3049577416208,26.3211764323698,26.2527843629464,26.2527843629464,1780.90824019372,0.0,1.0
2024-01-11,26.957,27.08,26.93,27.08,4311,26.337785934944,26.4579605712165,26.3114061367379,26.4579605712165,4412.35369165237,0.0,1.0
2024-01-12,26.9453,26.98,26.9,26.9,5821,26.3263546890547,26.3602576148974,26.2820952498421,26.2820952498421,5957.85452078599,0.0,1.0
2024-01-16,26.8759,26.8759,26.82,26.82,1456,26.2585488373692,26.2585488373692,26.2039328847868,26.2039328847868,1490.23126305865,0.0,1.0
2024-01-17,26.8238,26.8238,26.74,26.79,7329,26.207645597127,26.207645597127,26.1257705197316,26.1746219978911,7501.30832895387,0.0,1.0
2024-01-18,26.9806,26.9806,26.87,26.87,1635,26.3608438326353,26.3608438326353,26.2527843629464,26.2527843629464,1673.43963949237,0.0,1.0
2024-01-19,27.2148,27.229,26.95,26.95,1593,26.5896641563347,26.603537976132,26.3309467280017,26.3309467280017,1630.45219921183,0.0,1.0
2024-01-22,27.2612,27.2612,27.2418,27.2418,541,26.6349983280668,26.6349983280668,26.6160439545409,26.6160439545409,553.719171232644,0.0,1.0
2024-01-23,27.2872,27.3,27.26,27.29,2363,26.6604010967098,26.6729070751186,26.633825892591,26.6631367794867,2418.55527102169,0.0,1.0
2024-01-24,27.3093,27.4001,27.3093,27.4,3226,26.6819934500563,26.770707734394,26.6819934500563,26.7706100314377,3301.84481773846,0.0,1.0
2024-01-25,27.3711,27.3711,27.34,27.36,6540,26.7423738770615,26.7423738770615,26.7119882576463,26.7315288489101,6693.75855796948,0.0,1.0
2024-01-26,27.355,27.355,27.32,27.32,5769,26.7266437010941,26.7266437010941,26.6924476663824,26.6924476663824,5904.63197567676,0.0,1.0
2024-01-29,27.4792,27.49,27.4673,27.4673,3034,26.8479907728425,26.8585426921249,26.8363641210405,26.8363641210405,3105.33080502743,0.0,1.0
2024-01-30,27.4619,27.47,27.46,27.465,7413,26.8310881613993,26.8390021008611,26.8292318052292,26.8341169530451,7587.28320951494,0.0,1.0
2024-01-31,27.2363,27.35,27.23,27.33,3837,26.6106702919433,26.7217585532782,26.6045150056952,26.7022179620143,3927.20972277201,0.0,1.0
2024-02-01,27.4002,27.4002,27.3501,27.36,7541,26.7708054373504,26.7708054373504,26.7218562562345,26.7315288489101,7718.2925513223,0.0,1.0
2024-02-02,27.6023,27.64,27.6023,27.61,3186,26.9682631120713,27.0050971266036,26.9682631120713,26.9757862397079,3260.90439842367,0.0,1.0
2024-02-05,27.5381,27.55,27.5,27.5,20866,26.9055378141144,26.9171644659164,26.8683129877568,26.8683129877568,21356.5697355644,0.0,1.0
2024-02-06,27.5417,27.5417,27.5,27.5,22018,26.9090551205419,26.9090551205419,26.8683129877568,26.8683129877568,22535.6538118306,0.0,1.0
2024-02-07,27.6783,27.69,27.67,27.67,69547,27.0425173588738,27.0539486047632,27.0344080134993,27.0344080134993,71182.0835521566,0.0,1.0
2024-02-08,27.6986,27.72,27.69,27.69,5023,27.0623510590066,27.0832594916589,27.0539486047632,27.0539486047632,5141.09315545577,0.0,1.0
2024-02-09,27.7871,27.83,27.63,27.63,4606,27.148818175349,27.1907327436099,26.9953268309717,26.9953268309717,4714.289284099,0.0,1.0
2024-02-12,27.7775,27.78,27.7775,27.78,5417,27.1394386915424,27.1418812654504,27.1394386915424,27.1418812654504,5544.35628570653,0.0,1.0
2024-02-13,27.5261,27.5261,27.41,27.43,6331,26.8938134593561,26.8938134593561,26.7803803270696,26.7999209183335,6479.84486704967,0.0,1.0
2024-02-14,27.6739,27.6739,27.61,27.61,5288,27.0382184287958,27.0382184287958,26.9757862397079,26.9757862397079,5412.3234334163,0.0,1.0
2024-02-15,27.7865,27.79,27.77,27.78,6802,27.1482319576111,27.1516515610823,27.1321109698184,27.1418812654504,6961.91830448141,0.0,1.0
2024-02-16,27.6866,27.7259,27.6866,27.72,985,27.0506267042483,27.0890239660817,27.0506267042483,27.0832594916589,1008.1578256269,0.0,1.0
2024-02-20,27.585,27.6,27.53,27.59,10155,26.9513605006281,26.966015944076,26.8976238746526,26.956245648444,10393.7489535444,0.0,1.0
2024-02-21,27.5853,27.5853,27.46,27.54,7688,26.951653609497,26.951653609497,26.8292318052292,26.9073941702845,7868.7485923042,0.0,1.0
2024-02-22,27.9625,27.97,27.94,27.9453,7055,27.3201891607327,27.3275168824567,27.2982059955609,27.3033842522459,7220.86645664752,0.0,1.0
2024-02-23,27.962,27.98,27.94,27.95,5558,27.3197006459512,27.3372871780886,27.2982059955609,27.3079762911929,5688.67126379118,0.0,1.0
2024-02-26,27.9227,27.97,27.9227,27.93,6001,27.2813033841177,27.3275168824567,27.2813033841177,27.288435699929,6142.08640770259,0.0,1.0
2024-02-27,27.9262,27.94,27.9,27.9001,11311,27.2847229875889,27.2982059955609,27.2591248130333,27.2592225159896,11576.927071742,0.0,1.0
2024-02-28,27.8641,27.87,27.84,27.85,3295,27.2362623212546,27.2420293816548,27.2127053457219,27.2224800243662,3370.95481079839,0.0125,1.0
2024-02-29,27.9894,27.9894,27.93,27.93,1971,27.3587390446677,27.3587390446677,27.3006774535205,27.3006774535205,2016.43457726361,0.0,1.0
2024-03-01,28.1248,28.14,28.05,28.05,3236,27.4910881935114,27.5059457050508,27.4179735972521,27.4179735972521,3310.59477018015,0.0,1.0
2024-03-04,28.06,28.1218,28.06,28.1,4941,27.4277482758964,27.4881557899182,27.4277482758964,27.4668469904736,5054.89763889372,0.0,1.0
2024-03-05,27.8451,27.92,27.76,27.92,11724,27.2176904318305,27.2909027748762,27.1345079165675,27.2909027748762,11994.2562069196,0.0,1.0
2024-03-06,27.9331,27.9331,27.89,27.92,2638,27.3037076039003,27.3037076039003,27.2615787389434,27.2909027748762,2698.80995171051,0.0,1.0
2024-03-07,28.1139,28.14,28.08,28.12,27353,27.4804337937892,27.5059457050508,27.447297633185,27.4863963477622,27983.5286615381,0.0,1.0
2024-03-08,27.9784,28.015,27.9784,28.01,10443,27.3479868981589,27.3837622219971,27.3479868981589,27.3788748826749,10683.7271894287,0.0,1.0
2024-03-11,27.95,27.95,27.93,27.94,7827,27.3202268108091,27.3202268108091,27.3006774535205,27.3104521321648,8007.42437150803,0.0,1.0
2024-03-12,28.15,28.15,27.92,27.92,12442,27.5157203836951,27.5157203836951,27.2909027748762,27.2909027748762,12728.8072096975,0.0,1.0
2024-03-13,28.1,28.125,28.06,28.12,14711,27.4668469904736,27.4912836870843,27.4277482758964,27.4863963477622,15050.1111446601,0.0,1.0
2024-03-14,28.06,28.06,27.97,27.97,14693,27.4277482758964,27.4277482758964,27.3397761680977,27.3397761680977,15031.6962170138,0.0,1.0
2024-03-15,27.89,27.9201,27.89,27.91,2839,27.2615787389434,27.2910005216627,27.2615787389434,27.2811280962319,2904.44331042689,0.0,1.0
2024-03-18,28.0087,28.06,28.0087,28.05,6070,27.3776041744512,27.4277482758964,27.3776041744512,27.4179735972521,6209.92282292751,0.0,1.0
2024-03-19,28.1092,28.1092,28.05,28.05,4508,27.4758396948263,27.4758396948263,27.4179735972521,27.4179735972521,4611.91632384799,0.0,1.0
2024-03-20,28.2751,28.28,28.25,28.25,11126,27.6380016135352,27.6427912060709,27.613467170138,27.613467170138,11382.47138845,0.0,1.0
2024-03-21,28.385,28.44,28.38,28.44,2343,27.745425331836,27.7991860643797,27.7405379925139,27.7991860643797,2397.00974861931,0.0,1.0
2024-03-22,28.3472,28.37,28.34,28.37,1784,27.7084770465606,27.7307633138696,27.7014392779367,27.7307633138696,1825.12394004987,0.0,1.0
2024-03-25,28.2709,28.31,28.2709,28.285,8371,27.6338962485046,27.6721152420038,27.6338962485046,27.6476785453931,8563.96440703893,0.0,1.0
2024-03-26,28.2375,28.31,28.2375,28.3,3117,27.6012488218327,27.6721152420038,27.6012488218327,27.6623405633595,3188.85163740775,0.0,1.0
2024-03-27,28.3743,28.3743,28.27,28.28,2744,27.7349664256866,27.7349664256866,27.6330165274266,27.6427912060709,2807.25341451617,0.0,1.0
2024-03-28,28.398,28.4,28.36,28.37,3535,27.7581324140736,27.7600873498025,27.7209886352253,27.7307633138696,3616.48717941496,0.0,1.0
2024-04-01,28.3492,28.39,28.31,28.39,4501,27.7104319822895,27.7503126711582,27.6721152420038,27.7503126711582,4604.75496309666,0.0,1.0
2024-04-02,28.18,28.1942,28.11,28.13,11129,27.545044419628,27.5589244633029,27.4766216691179,27.4961710264065,11385.5405430577,0.0,1.0
2024-04-03,28.2066,28.2579,28.17,28.2579,2150,27.5710450648218,27.621189166267,27.5352697409837,27.621189166267,2199.56080219014,0.0,1.0
2024-04-04,27.982,28.06,27.982,28.06,5199,27.3515057824709,27.4277482758964,27.3515057824709,27.4277482758964,5318.84493515654,0.0,1.0
2024-04-05,28.1687,28.185,27.9,27.9,7501,27.5339990327599,27.5499317589501,27.2713534175877,27.2713534175877,7673.90957080385,0.0,1.0
2024-04-08,28.1472,28.19,28.1472,28.15,4777,27.5129834736747,27.5548190982723,27.5129834736747,27.5157203836951,4887.11718700572,0.0,1.0
2024-04-09,28.1633,28.215,28.08,28.215,13747,27.528720706292,27.579255794883,27.447297633185,27.579255794883,14063.8894640502,0.0,1.0
2024-04-10,28.0217,28.0217,27.96,27.97,9500,27.3903112566887,27.3903112566887,27.3300014894534,27.3397761680977,9718.98959107274,0.0,1.0
2024-04-11,28.1646,28.19,28.1646,28.18,6478,27.5299914145157,27.5548190982723,27.5299914145157,27.545044419628,6627.32784957571,0.0,1.0
2024-04-12,27.902,27.91,27.87,27.9,5432,27.2733083533165,27.2811280962319,27.2420293816548,27.2713534175877,5557.2159430218,0.0,1.0
2024-04-15,27.7132,27.72,27.69,27.72,3818,27.0887624205122,27.0954092019903,27.0660851660574,27.0954092019903,3906.01076407533,0.0,1.0
2024-04-16,27.7101,27.77,27.62,27.62,5496,27.0857322701325,27.1442825952118,26.9976624155473,26.9976624155473,5622.69124131954,0.0,1.0
2024-04-17,27.6003,27.72,27.59,27.72,4517,26.9784062986181,27.0954092019903,26.9683383796145,27.0954092019903,4621.1237876711,0.0,1.0
2024-04-18,27.5474,27.56,27.5474,27.55,8571,26.9266982485898,26.9390143436816,26.9266982485898,26.9292396650373,8768.57471421939,0.0,1.0
2024-04-19,27.4133,27.4133,27.4,27.4,3896,26.7956198079697,26.7956198079697,26.7826194853728,26.7826194853728,3985.80878387573,0.0,1.0
2024-04-22,27.54,27.59,27.44,27.44,3190,26.919464986393,26.9683383796145,26.82171819995,26.82171819995,3263.53439952863,0.0,1.0
2024-04-23,27.7438,27.77,27.74,27.74,4024,27.1186729371637,27.1442825952118,27.1149585592789,27.1149585592789,4116.75938047123,0.0,1.0
2024-04-24,27.7779,27.78,27.7001,27.76,3441,27.1520045913408,27.1540572738561,27.0759575914882,27.1345079165675,3520.32033504013,0.0,1.0
2024-04-25,27.6585,27.67,27.62,27.64,5726,27.0352949283279,27.0465358087688,26.9976624155473,27.0172117728359,5857.99309457709,0.0,1.0
2024-04-26,27.81,27.86,27.72,27.72,7306,27.183381309789,27.2322547030105,27.0954092019903,27.0954092019903,7474.41452130287,0.0,1.0
2024-04-29,27.8894,27.8894,27.82,27.85,3091,27.2609922582247,27.2609922582247,27.1931559884333,27.2224800243662,3162.25229747429,0.0,1.0
2024-04-30,27.6319,27.85,27.6319,27.85,3104,27.0092942831341,27.2224800243662,27.0092942831341,27.2224800243662,3175.55196744102,0.0,1.0
2024-05-01,27.5758,27.73,27.5575,27.5575,6806,26.9544583359396,27.1051838806346,26.9365706740205,26.9365706740205,6962.88875335167,0.0,1.0
2024-05-02,27.726,27.76,27.715,27.715,1145,27.1012740091769,27.1345079165675,27.0905218626682,27.0905218626682,1171.39400860824,0.0,1.0
2024-05-03,27.98,28.0001,27.98,28.0,1441,27.349550846742,27.3691979508171,27.349550846742,27.3691002040306,1474.21726323535,0.0,1.0
2024-05-06,28.13,28.14,28.07,28.07,5531,27.4961710264065,27.5059457050508,27.4375229545407,27.4375229545407,5658.49804507613,0.0,1.0
2024-05-07,28.15,28.18,28.14,28.15,3261,27.5157203836951,27.545044419628,27.5059457050508,27.5157203836951,3336.1710585777,0.0,1.0
2024-05-08,28.21,28.21,28.17,28.17,6379,27.5743684555609,27.5743684555609,27.5352697409837,27.5352697409837,6526.04574752135,0.0,1.0
2024-05-09,28.27,28.28,28.19,28.19,11672,27.6330165274266,27.6427912060709,27.5548190982723,27.5548190982723,11941.0575270527,0.0,1.0
2024-05-10,28.3384,28.34,28.32,28.32,3994,27.6998753293536,27.7014392779367,27.6818899206481,27.6818899206481,4086.06783439416,0.0,1.0
2024-05-13,28.32,28.34,28.32,28.33,3957,27.6818899206481,27.7014392779367,27.6818899206481,27.6916645992924,4048.21492756577,0.0,1.0
2024-05-14,28.4,28.43,28.32,28.3411,11493,27.7600873498025,27.7894113857354,27.6818899206481,27.7025144925876,11757.9313021262,0.0,1.0
2024-05-15,28.65,28.66,28.5501,28.5501,9790,28.0044543159099,28.0142289945542,27.9068052762534,27.9068052762534,10015.6745364844,0.0,1.0
2024-05-16,28.63,28.66,28.62,28.62,6304,27.9849049586213,28.0142289945542,27.975130279977,27.975130279977,6449.31688232868,0.0,1.0
2024-05-17,28.62,28.62,28.62,28.62,2302,27.975130279977,27.975130279977,27.975130279977,27.975130279977,2355.06463564731,0.0,1.0
2024-05-20,28.65,28.67,28.65,28.67,1842,28.0044543159099,28.0240036731985,28.0044543159099,28.0240036731985,1884.46092913221,0.0,1.0
2024-05-21,28.72,28.72,28.67,28.67,4617,28.07287706642,28.07287706642,28.0240036731985,28.0240036731985,4723.42894126134,0.0,1.0
2024-05-22,28.63,28.71,28.58,28.69,10737,27.9849049586213,28.0631023877757,27.9360315653998,28.0435530304871,10984.504340984,0.0,1.0
2024-05-23,28.4893,28.6394,28.47,28.6394,3260,27.8473752300961,27.9940931565469,27.8285101003126,27.9940931565469,3335.14800704179,0.0,1.0
2024-05-24,28.62,28.629,28.58,28.6,4298,27.975130279977,27.9839274907569,27.9360315653998,27.9555809226884,4397.07550130848,0.0,1.0
2024-05-28,28.58,28.61,28.54,28.5796,3515,27.9360315653998,27.9653556013327,27.8969328508226,27.9356405782541,3596.02614869691,0.0,1.0
2024-05-29,28.46,28.495,28.46,28.47,4697,27.8187354216683,27.8529467969233,27.8187354216683,27.8285101003126,4805.27306413353,0.0,1.0
2024-05-30,28.291,28.46,28.27,28.46,8734,27.6535433525797,27.8187354216683,27.6330165274266,27.8187354216683,8935.33211457148,0.0,1.0
2024-05-31,28.34,28.34,28.07,28.07,4218,27.8169759795123,27.8169759795123,27.5519589183102,27.5519589183102,4297.30823681345,0.1182,1.0
2024-06-03,28.31,28.32,28.25,28.32,2821,27.7875296393787,27.7973450860899,27.7286369591116,27.7973450860899,2874.04137886457,0.0,1.0
2024-06-04,28.36,28.361,28.32,28.32,5760,27.8366068729347,27.8375884176058,27.7973450860899,27.7973450860899,5868.30143291736,0.0,1.0
2024-06-05,28.57,28.58,28.56,28.56,3588,28.0427312538697,28.0525467005808,28.0329158071585,28.0329158071585,3655.46276758811,0.0,1.0
2024-06-06,28.61,28.62,28.57,28.6,7721,28.0819930407144,28.0918084874256,28.0427312538697,28.0721775940032,7866.17280617275,0.0,1.0
2024-06-07,28.55,28.67,28.55,28.56,5787,28.0231003604473,28.1408857209816,28.0231003604473,28.0329158071585,5895.80909588416,0.0,1.0
2024-06-10,28.61,28.64,28.59,28.59,4629,28.0819930407144,28.111439380848,28.062362147292,28.062362147292,4716.03599530808,0.0,1.0
2024-06-11,28.66,28.66,28.56,28.5601,5101,28.1310702742704,28.1310702742704,28.0329158071585,28.0330139616256,5196.91069606102,0.0,1.0
2024-06-12,28.79,28.88,28.78,28.8301,3395,28.2586710815158,28.3470101019165,28.2488556348046,28.2980310228277,3458.8339174921,0.0,1.0
2024-06-13,28.86,28.86,28.83,28.84,3653,28.3273792084942,28.3273792084942,28.2979328683606,28.3077483150718,3721.68491917485,0.0,1.0
2024-06-14,28.8642,28.87,28.86,28.87,2723,28.3315016961129,28.3371946552054,28.3273792084942,28.3371946552054,2774.1987503184,0.0,1.0
2024-06-17,29.02,29.08,29.02,29.0654,5354,28.4844263558732,28.5433190361403,28.4844263558732,28.528988483942,5454.66768608326,0.0,1.0
2024-06-18,29.02,29.06,29.02,29.03,6406,28.4844263558732,28.523688142718,28.4844263558732,28.4942418025844,6526.44773945637,0.0,1.0
2024-06-20,29.0,29.04,28.97,28.97,6027,28.4647954624508,28.5040572492956,28.4353491223173,28.4353491223173,6140.32165558906,0.0,1.0
2024-06-21,29.01,29.05,29.001,29.001,5376,28.474610909162,28.5138726960068,28.4657770071219,28.4657770071219,5477.08133738955,0.0,1.0
2024-06-24,28.9798,29.02,28.9798,28.98,7813,28.4449682600942,28.4844263558732,28.4449682600942,28.4451645690284,7959.90262072629,0.0,1.0
2024-06-25,29.0152,29.03,29.0111,29.0111,1310,28.4797149414518,28.4942418025844,28.4756906083002,28.4756906083002,1334.63105505586,0.0,1.0
2024-06-26,29.0572,29.0572,29.0,29.02,1423,28.5209398176388,28.5209398176388,28.4647954624508,28.4844263558732,1449.75571858358,0.0,1.0
2024-06-27,29.0689,29.08,29.06,29.065,1268,28.5324238902909,28.5433190361403,28.523688142718,28.5285958660736,1291.84135710751,0.0,1.0
2024-06-28,29.0218,29.08,29.0152,29.072,1024,28.4861931362812,28.5433190361403,28.4797149414518,28.5354666787714,1043.2535880742,0.0,1.0
2024-07-01,29.1,29.1,29.04,29.05,3126,28.5629499295627,28.5629499295627,28.5040572492956,28.5138726960068,3184.7760901562,0.0,1.0
2024-07-02,29.19,29.19,29.17,29.17,5298,28.6512889499634,28.6512889499634,28.6316580565411,28.6316580565411,5397.61475548546,0.0,1.0
2024-07-03,29.3,29.3,29.2701,29.2701,2047,28.7592588637865,28.7592588637865,28.7299106781201,28.7299106781201,2085.4883738163,0.0,1.0
2024-07-05,29.4189,29.4189,29.37,29.37,2347,28.8759645251826,28.8759645251826,28.8279669907649,28.8279669907649,2391.12907344741,0.0,1.0
2024-07-08,29.41,29.44,29.4,29.44,6849,28.8672287776096,28.8966751177432,28.8574133308984,28.8966751177432,6977.77717257831,0.0,1.0
2024-07-09,29.42,29.45,29.42,29.44,6885,28.8770442243208,28.9064905644544,28.8770442243208,28.8966751177432,7014.45405653404,0.0,1.0
2024-07-10,29.62,29.6401,29.58,29.58,4039,29.0733531585446,29.0930822064341,29.0340913716998,29.0340913716998,4114.94261936689,0.0,1.0
2024-07-11,29.4515,29.4515,29.4354,29.4354,682,28.9079628814611,28.9079628814611,28.892160012256,28.892160012256,694.823190494729,0.0,1.0
2024-07-12,29.51,29.67,29.51,29.67,1487,28.9653832447215,29.1224303921006,28.9653832447215,29.1224303921006,1514.95906783822,0.0,1.0
2024-07-15,29.59,29.67,29.58,29.67,2781,29.043906818411,29.1224303921006,29.0340913716998,29.1224303921006,2833.28928558042,0.0,1.0
2024-07-16,29.7713,29.7713,29.71,29.71,2269,29.2218608672849,29.2218608672849,29.1616921789453,29.1616921789453,2311.66249154332,0.0,1.0
2024-07-17,29.5243,29.55,29.51,29.55,4895,28.9794193335185,29.0046450315663,28.9653832447215,29.0046450315663,4987.03741564766,0.0,1.0
2024-07-18,29.32,29.361,29.29,29.361,2365,28.7788897572089,28.8191330887248,28.7494434170753,28.8191330887248,2409.46751542527,0.0,1.0
2024-07-19,29.19,29.2411,29.18,29.2411,1515,28.6512889499634,28.7014458826576,28.6414735032522,28.7014458826576,1543.48553313712,0.0,1.0
2024-07-22,29.37,29.395,29.36,29.36,5589,28.8279669907649,28.8525056075428,28.8181515440537,28.8181515440537,5694.08623412763,0.0,1.0
2024-07-23,29.37,29.42,29.31,29.31,6852,28.8279669907649,28.8770442243208,28.7690743104977,28.7690743104977,6980.83357957461,0.0,1.0
2024-07-24,28.87,29.028,28.87,29.028,3750,28.3371946552054,28.4922787132422,28.3371946552054,28.4922787132422,3820.50874538891,0.0,1.0
2024-07-25,28.79,29.06,28.79,28.8096,2007,28.2586710815158,28.523688142718,28.2586710815158,28.2779093570698,2044.73628053215,0.0,1.0
2024-07-26,29.0068,29.04,28.97,28.97,1560,28.4714699662144,28.5040572492956,28.4353491223173,28.4353491223173,1589.33163808179,0.0,1.0
2024-07-29,29.02,29.1,29.02,29.1,3980,28.4844263558732,28.5629499295627,28.4844263558732,28.5629499295627,4054.83328177277,0.0,1.0
2024-07-30,28.97,28.99,28.94,28.95,3240,28.4353491223173,28.4549800157396,28.4059027821837,28.4157182288949,3300.91955601601,0.0,1.0
2024-07-31,29.27,29.3,29.17,29.17,3257,28.729812523653,28.7592588637865,28.6316580565411,28.6316580565411,3318.23919566178,0.0,1.0
2024-08-01,28.9282,29.325,28.88,29.18,4584,28.3943205550645,28.7837974805645,28.3470101019165,28.6414735032522,4670.1898903634,0.0,1.0
2024-08-02,28.57,28.57,28.4607,28.4607,1903,28.0427312538697,28.0427312538697,27.9354484213164,27.9354484213164,1938.78083799336,0.0,1.0
2024-08-05,28.031,28.2001,28.0,28.18,2403,27.5136786761365,27.6796578800227,27.4832507913318,27.6599288321333,2448.18200404522,0.0,1.0
2024-08-06,28.22,28.42,28.22,28.41,2638,27.699190618978,27.8954995532018,27.699190618978,27.8856841064906,2687.60055208959,0.0,1.0
2024-08-07,28.08,28.175,28.07,28.17,3048,27.5617743650213,27.6550211087777,27.5519589183102,27.6501133854221,3105.30950825211,0.0,1.0
2024-08-08,28.55,28.55,28.44,28.47,3677,28.0231003604473,28.0231003604473,27.9151304466242,27.9445767867578,3746.13617514534,0.0,1.0
2024-08-09,28.62,28.62,28.5603,28.595,2348,28.0918084874256,28.0918084874256,28.0332102705598,28.0672698706476,2392.14787577951,0.0,1.0
2024-08-12,28.59,28.59,28.55,28.56,3736,28.062362147292,28.062362147292,28.0231003604473,28.0329158071585,3806.24551273947,0.0,1.0
2024-08-13,28.8834,28.8834,28.85,28.87,4002,28.3503473537984,28.3503473537984,28.317563761783,28.3371946552054,4077.24693307904,0.0,1.0
2024-08-14,28.99,28.99,28.88,28.88,8877,28.4549800157396,28.4549800157396,28.3470101019165,28.3470101019165,9043.90830208464,0.0,1.0
2024-08-15,29.32,29.32,29.06,29.06,5781,28.7788897572089,28.7788897572089,28.523688142718,28.523688142718,5889.69628189155,0.0,1.0
2024-08-16,29.37,29.37,29.35,29.36,1523,28.8279669907649,28.8279669907649,28.8083360973425,28.8181515440537,1551.63595179395,0.0,1.0
2024-08-19,29.51,29.51,29.38,29.3903,10405,28.9653832447215,28.9653832447215,28.837782437476,28.8478923475886,10600.6382655391,0.0,1.0
2024-08-20,29.47,29.53,29.47,29.48,4809,28.9261214578768,28.9850141381439,28.9261214578768,28.9359369045879,4899.42041508673,0.0,1.0
2024-08-21,29.58,29.58,29.51,29.52,5924,29.0340913716998,29.0340913716998,28.9653832447215,28.9751986914327,6035.38501538239,0.0,1.0
2024-08-22,29.38,29.5602,29.36,29.5602,10744,28.837782437476,29.0146567872117,28.8181515440537,29.0146567872117,10946.0122561223,0.0,1.0
2024-08-23,29.61,29.61,29.39,29.39,8927,29.0635377118334,29.0635377118334,28.8475978841872,28.8475978841872,9094.84841868982,0.0,1.0
2024-08-26,29.5,29.53,29.49,29.53,1825,28.9555677980103,28.9850141381439,28.9457523512991,28.9850141381439,1859.31425608927,0.0,1.0
2024-08-27,29.53,29.56,29.53,29.55,3249,28.9850141381439,29.0144604782775,28.9850141381439,29.0046450315663,3310.08877700495,0.0,1.0
2024-08-28,29.41,29.422,29.33,29.38,8870,28.8672287776096,28.879007313663,28.7887052039201,28.837782437476,9036.77668575991,0.0,1.0
2024-08-29,29.4,29.58,29.39,29.48,8207,28.8574133308984,29.0340913716998,28.8475978841872,28.9359369045879,8361.31073957515,0.0,1.0
2024-08-30,29.49,29.49,29.38,29.38,6428,29.0611820046227,29.0611820046227,28.9527815291901,28.9527815291901,6522.84962015127,0.1176,1.0
2024-09-03,29.031,29.1099,29.031,29.083,1402,28.6088563844084,28.6866090890596,28.6088563844084,28.660100245522,1422.68748715807,0.0,1.0
2024-09-04,29.07,29.07,29.01,29.04,5786,28.6472892802436,28.6472892802436,28.5881617481894,28.6177255142165,5871.37646269371,0.0,1.0
2024-09-05,29.02,29.09,28.98,29.08,2957,28.5980163368651,28.6669984575949,28.5585979821623,28.6571438689193,3000.63259595322,0.0,1.0
2024-09-06,28.677,28.89,28.677,28.89,3686,28.2600039452888,28.4699066840811,28.2600039452888,28.4699066840811,3740.38949904753,0.0,1.0
2024-09-09,28.881,28.89,28.78,28.85,3037,28.4610375542729,28.4699066840811,28.3615062086484,28.4304883293783,3081.81305171117,0.0,1.0
2024-09-10,28.96,28.9647,28.86,28.86,4789,28.5388888048109,28.5435204614885,28.440342918054,28.440342918054,4859.66503281027,0.0,1.0
2024-09-11,29.19,29.19,29.12,29.12,2512,28.7655443443519,28.7655443443519,28.696562223622,28.696562223622,2549.06631079962,0.0,1.0
2024-09-12,29.359,29.36,29.32,29.33,3054,28.9320868929711,28.9330723518387,28.8936539971359,28.9035085858116,3099.06389855973,0.0,1.0
2024-09-13,29.48,29.5,29.4101,29.4101,6343,29.051327415947,29.0710365932984,28.9824438411039,28.9824438411039,6436.59538590845,0.0,1.0
2024-09-16,29.45,29.47,29.45,29.46,2343,29.0217636499199,29.0414728272713,29.0217636499199,29.0316182385956,2377.57259801096,0.0,1.0
2024-09-17,29.45,29.45,29.43,29.43,1894,29.0217636499199,29.0217636499199,29.0020544725686,29.0020544725686,1921.94729006946,0.0,1.0
2024-09-18,29.39,29.5401,29.39,29.54,2338,28.9626361178658,29.110553493888,28.9626361178658,29.1104549480012,2372.49881952608,0.0,1.0
2024-09-19,29.75,29.81,29.75,29.75,4260,29.3174013101908,29.3765288422449,29.3174013101908,29.3174013101908,4322.85926911082,0.0,1.0
2024-09-20,29.73,29.762,29.7247,29.7247,988,29.2976921328394,29.3292268166016,29.2924692008413,29.2924692008413,1002.57862861068,0.0,1.0
2024-09-23,29.78,29.78,29.778,29.78,2324,29.3469650762179,29.3469650762179,29.3449941584827,29.3469650762179,2358.29223976844,0.0,1.0
2024-09-24,29.83,29.85,29.82,29.82,2318,29.3962380195963,29.4159471969477,29.3863834309206,29.3863834309206,2352.2037055866,0.0,1.0
2024-09-25,29.81,29.8195,29.8,29.81,2677,29.3765288422449,29.3858907014869,29.3666742535693,29.3765288422449,2716.5010008004,0.0,1.0
2024-09-26,29.95,29.95,29.87,29.87,1543,29.5144930837047,29.5144930837047,29.4356563742991,29.4356563742991,1565.76804043145,0.0,1.0
2024-09-27,29.9118,29.985,29.9,29.9701,2593,29.4768485549635,29.5489841440696,29.4652201403262,29.5343008069428,2631.26152225455,0.0,1.0
2024-09-30,29.9457,29.9457,29.8328,29.86,1002,29.5102556105741,29.5102556105741,29.3989973044255,29.4258017856234,1016.78520836832,0.0,1.0
2024-10-01,29.75,29.82,29.75,29.82,4375,29.3174013101908,29.3863834309206,29.3174013101908,29.3863834309206,4439.55617426287,0.0,1.0
2024-10-02,29.77,29.8,29.77,29.7701,2787,29.3371104875422,29.3666742535693,29.3371104875422,29.3372090334289,2828.12412746757,0.0,1.0
2024-10-03,29.73,29.73,29.7,29.7,1157,29.2976921328394,29.2976921328394,29.2681283668123,29.2681283668123,1174.07234139935,0.0,1.0
2024-10-04,29.95,29.95,29.83,29.83,5082,29.5144930837047,29.5144930837047,29.3962380195963,29.3962380195963,5156.98845202375,0.0,1.0
2024-10-07,29.7353,29.74,29.7353,29.74,363,29.3029150648375,29.3075467215151,29.3029150648375,29.3075467215151,368.356318001697,0.0,1.0
2024-10-08,29.9325,29.9325,29.92,29.92,1418,29.4972475535222,29.4972475535222,29.4849293176776,29.4849293176776,1438.92357830966,0.0,1.0
2024-10-09,30.11,30.11,29.94,29.94,1285,29.6721665025158,29.6721665025158,29.504638495029,29.504638495029,1303.96107061207,0.0,1.0
2024-10-10,30.0716,30.0716,30.03,30.03,4102,29.6343248820011,29.6343248820011,29.5933297931102,29.5933297931102,4162.52786898887,0.0,1.0
2024-10-11,30.1825,30.2,30.1401,30.15,5213,29.7436122704146,29.760857800597,29.7018288144296,29.7115848572186,5289.92144832739,0.0,1.0
2024-10-14,30.3,30.33,30.27,30.27,1915,29.859403687354,29.8889674533811,29.8298399213269,29.8298399213269,1943.25715970592,0.0,1.0
2024-10-15,30.11,30.11,30.09,30.09,1287,29.6721665025158,29.6721665025158,29.6524573251644,29.6524573251644,1305.99058200602,0.0,1.0
2024-10-16,30.19,30.2,30.01,30.01,5843,29.7510032119213,29.760857800597,29.5736206157588,29.5736206157588,5929.21753742126,0.0,1.0
2024-10-17,30.23,30.2901,30.23,30.29,4053,29.7904215666241,29.849647644565,29.7904215666241,29.8495490986783,4112.80483983713,0.0,1.0
2024-10-18,30.3,30.31,30.3,30.31,6945,29.859403687354,29.8692582760297,29.859403687354,29.8692582760297,7047.478315487,0.0,1.0
2024-10-21,30.2567,30.2567,30.25,30.25,825,29.8167333183882,29.8167333183882,29.8101307439755,29.8101307439755,837.173450003857,0.0,1.0
2024-10-22,30.26,30.3,30.26,30.28,3002,29.8199853326512,29.859403687354,29.8199853326512,29.8396945100026,3046.29660231706,0.0,1.0
2024-10-23,30.031,30.031,29.95,29.95,1449,29.5943152519778,29.5943152519778,29.5144930837047,29.5144930837047,1470.38100491586,0.0,1.0
2024-10-24,30.08,30.1,30.06,30.06,9454,29.6426027364887,29.6623119138401,29.6228935591373,29.6228935591373,9593.50035919571,0.0,1.0
2024-10-25,30.0957,30.2798,30.09,30.2798,3630,29.6580744407095,29.8394974182291,29.6524573251644,29.8394974182291,3683.56318001697,0.0,1.0
2024-10-28,30.1579,30.1801,30.1579,30.1801,1447,29.7193699822724,29.7412471691324,29.7193699822724,29.7412471691324,1468.35149352191,0.0,1.0
2024-10-29,30.19,30.2599,30.17,30.17,3564,29.7510032119213,29.8198867867644,29.7312940345699,29.7312940345699,3616.58930401666,0.0,1.0
2024-10-30,30.1253,30.17,30.1253,30.16,1202,29.6872440231896,29.7312940345699,29.6872440231896,29.7214394458942,1219.73634776319,0.0,1.0
2024-10-31,29.813,29.94,29.813,29.94,3917,29.3794852188477,29.504638495029,29.3794852188477,29.504638495029,3974.79806504861,0.0,1.0
2024-11-01,29.8997,29.99,29.89,29.99,3245,29.4649245026659,29.5539114384074,29.4553655516505,29.5539114384074,3292.88223668184,0.0,1.0
2024-11-04,29.801,29.91,29.79,29.9,4573,29.3676597124368,29.4750747290019,29.3568196648936,29.4652201403262,4640.4778022638,0.0,1.0
2024-11-05,30.03,30.05,29.98,29.98,6229,29.5933297931102,29.6130389704616,29.5440568497317,29.5440568497317,6320.91323645337,0.0,1.0
2024-11-06,30.6168,30.63,30.47,30.47,6955,30.1715970566,30.1846051136519,30.0269316948408,30.0269316948408,7057.62587245675,0.0,1.0
2024-11-07,30.771,30.8199,30.761,30.78,4201,30.3235548139792,30.3717437526033,30.3137002253035,30.3324239437873,4262.98868298933,0.0,1.0
2024-11-08,30.84,30.87,30.84,30.84,6048,30.3915514758415,30.4211152418686,30.3915514758415,30.3915514758415,6137.24245530099,0.0,1.0
2024-11-11,30.8906,30.8906,30.88,30.88,2188,30.4414156945405,30.4414156945405,30.4309698305442,30.4309698305442,2220.28546497992,0.0,1.0
2024-11-12,30.84,30.88,30.78,30.85,7109,30.3915514758415,30.4309698305442,30.3324239437873,30.4014060645172,7213.8982497908,0.0,1.0
2024-11-13,30.85,30.87,30.8108,30.8108,3827,30.4014060645172,30.4211152418686,30.3627760769084,30.3627760769084,3883.47005232092,0.0,1.0
2024-11-14,30.65,30.822,30.65,30.71,4548,30.2043142910033,30.3738132162252,30.2043142910033,30.2634418230574,4615.10890983944,0.0,1.0
2024-11-15,30.39,30.42,30.35,30.4,7794,29.9480949854352,29.9776587514623,29.9086766307324,29.9579495741109,7909.00590221826,0.0,1.0
2024-11-18,30.46,30.5109,30.3905,30.42,4449,30.0170771061651,30.0672369625244,29.948587714869,29.9776587514623,4514.64809583898,0.0,1.0
2024-11-19,30.5264,30.53,30.5,30.53,4619,30.0825115749717,30.0860592268949,30.0564954608679,30.0860592268949,4687.15656432462,0.0,1.0
2024-11-20,30.53,30.53,30.46,30.48,4194,30.0860592268949,30.0860592268949,30.0170771061651,30.0367862835165,4255.88539311052,0.0,1.0
2024-11-21,30.67,30.73,30.5903,30.5903,2885,30.2240234683547,30.2831510004088,30.1454823966094,30.1454823966094,2927.57018577106,0.0,1.0
2024-11-22,30.75,30.7501,30.73,30.73,3817,30.3028601777602,30.302958723647,30.2831510004088,30.2831510004088,3873.32249535118,0.0,1.0
2024-11-25,30.85,30.8947,30.84,30.89,5329,30.4014060645172,30.4454560758975,30.3915514758415,30.4408244192199,5407.63310917642,0.0,1.0
2024-11-26,30.95,30.95,30.93,30.94,2683,30.4999519512741,30.4999519512741,30.4802427739227,30.4900973625984,2722.58953498224,0.0,1.0
2024-11-27,30.85,30.95,30.83,30.95,4144,30.4014060645172,30.4999519512741,30.3816968871658,30.4999519512741,4205.14760826179,0.0,1.0
2024-11-29,30.87,30.91,30.84,30.84,1793,30.5408484942782,30.5804219941089,30.5111683694053,30.5111683694053,1812.32391137953,0.1215,1.0
2024-12-02,30.95,30.9784,30.95,30.96,3283,30.6199954939395,30.6480926788192,30.6199954939395,30.6298888688971,3318.38226495203,0.0,1.0
2024-12-03,30.95,30.98,30.84,30.84,7394,30.6199954939395,30.6496756188124,30.5111683694053,30.5111683694053,7473.68823242624,0.0,1.0
2024-12-04,31.1575,31.1575,30.97,30.97,4179,30.8252830243108,30.8252830243108,30.6397822438548,30.6397822438548,4224.03883193255,0.0,1.0
2024-12-05,31.06,31.12,31.06,31.1,4296,30.7288226184737,30.7881828682196,30.7288226184737,30.7683961183043,4342.29978989763,0.0,1.0
2024-12-06,31.13,31.17,31.12,31.17,2895,30.7980762431772,30.8376497430079,30.7881828682196,30.8376497430079,2926.20062657209,0.0,1.0
2024-12-09,31.0,31.0128,31.0,31.0101,6985,30.6694623687277,30.6821258886735,30.6694623687277,30.679454677435,7060.28026825769,0.0,1.0
2024-12-10,30.93,31.04,30.93,31.04,10809,30.6002087440242,30.7090358685584,30.6002087440242,30.7090358685584,10925.4931166209,0.0,1.0
2024-12-11,31.1211,31.15,31.1211,31.13,6743,30.7892711394649,30.8178629930926,30.7892711394649,30.7980762431772,6815.67213297947,0.0,1.0
2024-12-12,31.0089,31.0601,31.0089,31.06,3774,30.6782674724401,30.7289215522232,30.6782674724401,30.7288226184737,3814.673977438,0.0,1.0
2024-12-13,31.0457,31.0457,31.04,31.04,1812,30.7146750922842,30.7146750922842,30.7090358685584,30.7090358685584,1831.52868233113,0.0,1.0
2024-12-16,31.15,31.2,31.11,31.12,8248,30.8178629930926,30.8673298678808,30.7782894932619,30.7881828682196,8336.89214782953,0.0,1.0
2024-12-17,31.05,31.1,30.97,30.97,13204,30.718929243516,30.7683961183043,30.6397822438548,30.6397822438548,13346.3050339405,0.0,1.0
2024-12-18,30.46,31.12,30.46,30.95,11337,30.1352201210144,30.7881828682196,30.1352201210144,30.6199954939395,11459.1835935916,0.0,1.0
2024-12-19,30.42,30.62,30.4,30.62,17133,30.0956466211838,30.2935141203369,30.0758598712685,30.2935141203369,17317.6495112468,0.0,1.0
2024-12-20,30.61,30.75,30.35,30.35,9203,30.2836207453792,30.4221279947864,30.0263929964802,30.0263929964802,9302.18458250186,0.0,1.0
2024-12-23,30.76,30.76,30.5901,30.5901,6852,30.432021369744,30.432021369744,30.2639329292135,30.2639329292135,6925.84687159652,0.0,1.0
2024-12-24,30.9398,30.9398,30.85,30.85,2074,30.6099042514827,30.6099042514827,30.5210617443629,30.5210617443629,2096.35236597944,0.0,1.0
2024-12-26,30.98,30.999,30.91,30.91,726,30.6496756188124,30.668473031232,30.5804219941089,30.5804219941089,733.824405834658,0.0,1.0
2024-12-27,30.62,30.62,30.531,30.531,3821,30.402835913619,30.402835913619,30.3144671221,30.3144671221,3848.29297939243,0.1105,1.0
2024-12-30,30.45,30.53,30.405,30.405,3174,30.23404159274,30.3134742143301,30.1893607430955,30.1893607430955,3196.6715301208,0.0,1.0
2024-12-31,30.31,30.3439,30.31,30.3439,4659,30.0950345049572,30.1286940783561,30.0950345049572,30.1286940783561,4692.27872048924,0.0,1.0
2025-01-02,30.25,30.48,30.19,30.48,2344,30.0354600387647,30.2638288258362,29.9758855725721,30.2638288258362,2360.7429321371,0.0,1.0
2025-01-03,30.51,30.51,30.5,30.5001,3140,30.2936160589325,30.2936160589325,30.2836869812338,30.2837862720108,3162.42867189015,0.0,1.0
2025-01-06,30.63,30.75,30.59,30.72,2742,30.4127649913177,30.5319139237029,30.3730486805227,30.5021266906066,2761.58580201363,0.0,1.0
2025-01-07,30.39,30.55,30.33,30.55,3013,30.1744671265474,30.3333323697276,30.1148926603548,30.3333323697276,3034.52152496974,0.0,1.0
2025-01-08,30.44,30.44,30.33,30.33,3041,30.2241125150412,30.2241125150412,30.1148926603548,30.1148926603548,3062.72152586558,0.0,1.0
2025-01-10,30.15,30.15,30.0799,30.0799,12252,29.936169261777,29.936169261777,29.8665664271087,29.8665664271087,12339.5146777064,0.0,1.0
2025-01-13,30.164,30.164,30.1,30.14,3301,29.9500699705553,29.9500699705553,29.8865238732832,29.9262401840782,3324.5786770412,0.0,1.0
2025-01-14,30.13,30.26,30.1,30.26,3149,29.9163111063795,30.0453891164634,29.8865238732832,30.0453891164634,3171.49295789237,0.0,1.0
2025-01-15,30.59,30.6,30.46,30.47,13457,30.3730486805227,30.3829777582214,30.2439706704387,30.2538997481375,13553.1218591164,0.0,1.0
2025-01-16,30.49,30.5565,30.49,30.55,7562,30.273757903535,30.3397862702318,30.273757903535,30.3333323697276,7616.01452765391,0.0,1.0
2025-01-17,30.72,30.78,30.71,30.72,6340,30.5021266906066,30.5617011567992,30.4921976129078,30.5021266906066,6385.28591712851,0.0,1.0
2025-01-21,30.93,30.93,30.79,30.79,3710,30.7106373222807,30.7106373222807,30.571630234498,30.571630234498,3736.50011869823,0.0,1.0
2025-01-22,31.06,31.1,31.06,31.095,3897,30.8397153323646,30.8794316431597,30.8397153323646,30.8744671043103,3924.83583896685,0.0,1.0
2025-01-23,31.16,31.16,31.0494,31.0494,4485,30.9390061093523,30.9390061093523,30.8291905100039,30.8291905100039,4517.03585777939,0.0,1.0
2025-01-24,31.13,31.13,31.0703,31.0703,4682,30.909218876256,30.909218876256,30.8499422823944,30.8499422823944,4715.44300693938,0.0,1.0
2025-01-27,30.84,30.85,30.77,30.7877,4509,30.6212756229918,30.6312047006906,30.5517720791004,30.5693465466273,4541.20728711868,0.0,1.0
2025-01-28,31.01,31.03,30.94,30.95,3257,30.7900699438708,30.8099280992683,30.7205663999795,30.7304954776782,3280.26438991917,0.0,1.0
2025-01-29,30.94,31.01,30.86,31.0,13369,30.7205663999795,30.7900699438708,30.6411337783893,30.780140866172,13464.4932848724,0.0,1.0
2025-01-30,30.98,31.1,30.97,31.1,2894,30.7602827107745,30.8794316431597,30.7503536330757,30.8794316431597,2914.67152116245,0.0,1.0
2025-01-31,30.95,31.2,30.93,31.2,2607,30.7304954776782,30.9787224201473,30.7106373222807,30.9787224201473,2625.62151198013,0.0,1.0
2025-02-03,30.82,30.88,30.63,30.63,6123,30.6014174675943,30.6609919337869,30.4127649913177,30.4127649913177,6166.73591018577,0.0,1.0
2025-02-04,30.97,30.9701,30.63,30.63,7718,30.7503536330757,30.7504529238527,30.4127649913177,30.4127649913177,7773.12881835929,0.0,1.0
2025-02-05,31.08,31.1,30.92,30.9638,8451,30.8595734877622,30.8794316431597,30.7007082445819,30.7441976049025,8511.36455609668,0.0,1.0
2025-02-06,31.12,31.12,31.04,31.04,9193,30.8992897985572,30.8992897985572,30.8198571769671,30.8198571769671,9258.66457983634,0.0,1.0
2025-02-07,30.91,30.9652,30.9,30.9652,8171,30.6907791668832,30.7455876757803,30.6808500891844,30.7455876757803,8229.36454713832,0.0,1.0
2025-02-10,31.06,31.1,31.05,31.05,4715,30.8397153323646,30.8794316431597,30.8297862546659,30.8297862546659,4748.67872228091,0.0,1.0
2025-02-11,31.07,31.1,31.03,31.04,11740,30.8496444100634,30.8794316431597,30.8099280992683,30.8198571769671,11823.8575184682,0.0,1.0
2025-02-12,31.02,31.05,30.93,30.95,4783,30.7999990215696,30.8297862546659,30.7106373222807,30.7304954776782,4817.16443874221,0.0,1.0
2025-02-13,31.24,31.26,30.89,30.89,21203,31.0184387309424,31.0382968863399,30.6709210114856,30.6709210114856,21354.4506783716,0.0,1.0
2025-02-14,31.26,31.2801,31.26,31.2801,7448,31.0382968863399,31.0582543325145,31.0382968863399,31.0582543325145,7501.2002382923,0.0,1.0
2025-02-18,31.29,31.295,31.08,31.08,4339,31.0680841194362,31.0730486582856,30.8595734877622,30.8595734877622,4369.9929959654,0.0,1.0
2025-02-19,31.37,31.37,31.25,31.25,10436,31.1475167410264,31.1475167410264,31.0283678086412,31.0283678086412,10510.5431910336,0.0,1.0
2025-02-20,31.213,31.2992,31.14,31.2992,9106,30.9916302211557,31.0772188709191,30.9191479539548,31.0772188709191,9171.04314848143,0.0,1.0
2025-02-21,30.83,31.12,30.82,31.12,5792,30.611346545293,30.8992897985572,30.6014174675943,30.8992897985572,5833.37161388144,0.0,1.0
2025-02-24,30.75,30.82,30.74,30.78,3773,30.5319139237029,30.6014174675943,30.5219848460041,30.5617011567992,3799.95012071386,0.0,1.0
2025-02-25,30.65,30.725,30.56,30.61,7635,30.4326231467153,30.507091229456,30.3432614474264,30.3929068359202,7689.5359585609,0.0,1.0
2025-02-26,30.64,30.79,30.56,30.66,6645,30.4226940690165,30.571630234498,30.3432614474264,30.442552224414,6692.46449831529,0.0,1.0
2025-02-27,30.2,30.74,30.2,30.74,11567,29.9858146502708,30.5219848460041,29.9858146502708,30.5219848460041,11649.6217986476,0.0,1.0
2025-02-28,30.61,30.61,30.23,30.28,20495,30.3929068359202,30.3929068359202,30.0156018833671,30.0652472718609,20641.3935128626,0.0,1.0
2025-03-03,30.26,30.61,30.12,30.57,5215,30.0453891164634,30.3929068359202,29.9063820286807,30.3531905251251,5252.2501668494,0.0,1.0
2025-03-04,30.06,30.185,29.93,30.02,13712,29.8468075624881,29.9709210337227,29.7177295524042,29.8070912516931,13809.9432958464,0.0,1.0
2025-03-05,30.29,30.3,29.96,30.1,11969,30.0751763495597,30.0851054272585,29.7475167855005,29.8865238732832,12054.4932400806,0.0,1.0
2025-03-06,29.901,30.07,29.84,30.07,2635,29.6889352270777,29.8567366401869,29.6283678531153,29.8567366401869,2653.82151287597,0.0,1.0
2025-03-07,30.0,30.02,29.68,29.68,3675,29.7872330962955,29.8070912516931,29.469502609935,29.469502609935,3701.25011757844,0.0,1.0
2025-03-10,29.44,29.68,29.42,29.68,6239,29.2312047451647,29.469502609935,29.2113465897671,29.469502609935,6283.56448532567,0.0,1.0
2025-03-11,29.3,29.4401,29.3,29.39,3936,29.092197657382,29.2313040359417,29.092197657382,29.1815593566708,3964.11441164318,0.0,1.0
2025-03-12,29.41,29.44,29.39,29.39,9221,29.2014175120684,29.2312047451647,29.1815593566708,29.1815593566708,9286.86458073216,0.0,1.0
2025-03-13,29.12,29.15,29.07,29.09,7839,28.9134742588042,28.9432614919005,28.8638288703104,28.8836870257079,7894.99310794485,0.0,1.0
2025-03-14,29.5405,29.5405,29.37,29.37,7793,29.3309919760373,29.3309919760373,29.1617012012733,29.1617012012733,7848.66453504454,0.0,1.0
2025-03-17,29.6761,29.73,29.6761,29.7,1719,29.4656302696325,29.5191479984289,29.4656302696325,29.4893607653326,1731.27862642648,0.0,1.0
2025-03-18,29.35,29.51,29.35,29.51,7357,29.1418430458758,29.300708289056,29.1418430458758,29.300708289056,7409.55023538082,0.0,1.0
2025-03-19,29.64,29.72,29.56,29.58,9930,29.42978629914,29.5092189207301,29.3503536775499,29.3702118329474,10000.9288891303,0.0,1.0
2025-03-20,29.6,29.72,29.6,29.72,3253,29.3900699883449,29.5092189207301,29.3900699883449,29.5092189207301,3276.23581836263,0.0,1.0
2025-03-21,29.68,29.68,29.49,29.49,1866,29.469502609935,29.469502609935,29.2808501336585,29.2808501336585,1879.32863112962,0.0,1.0
2025-03-24,30.007,30.007,29.9399,29.9492,10421,29.7941834506847,29.7941834506847,29.7275593393259,29.7367933815858,10495.4360476965,0.0,1.0
2025-03-25,30.0451,30.0451,29.99,30.0056,4439,29.832013236717,29.832013236717,29.7773040185968,29.7927933798068,4470.70728487909,0.0,1.0
2025-03-26,29.81,30.03,29.78,30.03,10139,29.598580620019,29.8170203293918,29.5687933869227,29.8170203293918,10211.4217529599,0.0,1.0
2025-03-27,29.73,29.83,29.661,29.79,9216,29.5191479984289,29.6184387754165,29.4506373623074,29.5787224646214,9281.82886628648,0.0,1.0
2025-03-28,29.35,29.53,29.31,29.53,2865,29.1418430458758,29.3205664444536,29.1021267350807,29.3205664444536,2885.46437737747,0.0,1.0
2025-03-31,29.43,29.455,29.13,29.13,2954,29.2212756674659,29.2460983617128,28.923403336503,28.923403336503,2975.10009451067,0.0,1.0
2025-04-01,29.49,29.49,29.34,29.45,5756,29.2808501336585,29.2808501336585,29.131913968177,29.2411338228634,5797.11446987251,0.0,1.0
2025-04-02,29.63,29.63,29.57,29.57,1872,29.4198572214412,29.4198572214412,29.3602827552486,29.3602827552486,1885.37148846444,0.0,1.0
2025-04-03,28.74,28.91,28.72,28.91,6517,28.5361693062511,28.7049636271301,28.5163111508536,28.7049636271301,6563.55020850576,0.0,1.0
2025-04-04,27.7,27.94,27.7,27.78,12711,27.5035452255795,27.7418430903499,27.5035452255795,27.5829778471697,12801.7932638203,0.0,1.0
2025-04-07,27.62,27.68,27.03,27.03,8979,27.4241126039894,27.483687070182,26.8382970197623,26.8382970197623,9043.13600156103,0.0,1.0
2025-04-08,27.38,28.29,27.19,28.29,9764,27.185814739219,28.0893608098067,26.9971622629425,28.0893608098067,9833.74316953357,0.0,1.0
2025-04-09,29.0224,29.0224,27.46,27.46,10039,28.8165664604642,28.8165664604642,27.2652473608092,27.2652473608092,10110.7074640462,0.0,1.0
2025-04-10,28.43,28.58,28.17,28.54,9685,28.2283678975894,28.3773040630709,27.9702118774215,28.3375877522758,9754.17888129173,0.0,1.0
2025-04-11,28.68,28.748,28.34,28.41,6973,28.4765948400585,28.5441125684101,28.1390061983005,28.2085097421919,7022.80736595223,0.0,1.0
2025-04-14,28.77,28.94,28.76,28.77,3198,28.5659565393474,28.7347508602264,28.5560274616486,28.5659565393474,3220.84295946009,0.0,1.0
2025-04-15,28.84,28.94,28.82,28.94,3514,28.6354600832388,28.7347508602264,28.6156019278412,28.7347508602264,3539.10011242737,0.0,1.0
2025-04-16,28.37,28.62,28.2,28.42,7823,28.1687934313968,28.4170203738659,27.9999991105178,28.2184388198906,7878.87882171866,0.0,1.0
2025-04-17,28.32,28.38,28.32,28.38,2250,28.119148042903,28.1787225090956,28.119148042903,28.1787225090956,2266.07150055822,0.0,1.0
2025-04-21,27.89,27.89,27.77,27.77,4039,27.6921977018561,27.6921977018561,27.5730487694709,27.5730487694709,4067.85012922429,0.0,1.0
2025-04-22,28.33,28.33,28.09,28.09,5608,28.1290771206017,28.1290771206017,27.8907792558314,27.8907792558314,5648.05732228024,0.0,1.0
2025-04-23,28.6757,28.91,28.62,28.91,2668,28.472325336648,28.7049636271301,28.4170203738659,28.7049636271301,2687.05722821749,0.0,1.0
2025-04-24,29.0,29.0,28.76,28.76,3222,28.794325326419,28.794325326419,28.5560274616486,28.5560274616486,3245.01438879938,0.0,1.0
2025-04-25,29.1434,29.1434,28.8,28.8,4424,28.9367083006193,28.9367083006193,28.5957437724437,28.5957437724437,4455.60014154204,0.0,1.0
2025-04-28,29.18,29.19,29.12,29.14,3948,28.9730487249968,28.9829778026955,28.9134742588042,28.9333324142017,3976.20012631283,0.0,1.0
2025-04-29,29.287,29.29,29.2,29.2,1720,29.0792898563736,29.0822685796832,28.9929068803943,28.9929068803943,1732.28576931562,0.0,1.0
2025-04-30,29.3357,29.3357,29.15,29.17,3715,29.1276444647666,29.1276444647666,28.9432614919005,28.963119647298,3741.53583314391,0.0,1.0
2025-05-01,29.42,29.55,29.42,29.48,2294,29.2113465897671,29.3404245998511,29.2113465897671,29.2709210559597,2310.38578768026,0.0,1.0
2025-05-02,29.7251,29.7729,29.7251,29.74,2799,29.5142827503565,29.5617437417566,29.5142827503565,29.5290770761276,2818.99294669443,0.0,1.0
2025-05-05,29.61,29.7,29.61,29.62,6172,29.3999990660437,29.4893607653326,29.3999990660437,29.4099281437424,6216.08591175349,0.0,1.0
2025-05-06,29.44,29.5365,29.44,29.5,1868,29.2312047451647,29.3270203449578,29.2312047451647,29.2907792113573,1881.34291690789,0.0,1.0
2025-05-07,29.55,29.55,29.44,29.5407,2225,29.3404245998511,29.3404245998511,29.2312047451647,29.3311905575912,2240.8929283298,0.0,1.0
2025-05-08,29.68,29.83,29.47,29.47,4124,29.469502609935,29.6184387754165,29.260991978261,29.260991978261,4153.45727480095,0.0,1.0
2025-05-09,29.6816,29.72,29.6816,29.72,1259,29.4710912623668,29.5092189207301,29.4710912623668,29.5092189207301,1267.99289742347,0.0,1.0
2025-05-12,30.307,30.32,30.27,30.32,2767,30.0920557816476,30.104963582656,30.0553181941622,30.104963582656,2786.76437424205,0.0,1.0
2025-05-13,30.43,30.49,30.43,30.45,4762,30.2141834373424,30.273757903535,30.2141834373424,30.23404159274,4796.01443807034,0.0,1.0
2025-05-14,30.46,30.5,30.44,30.45,3498,30.2439706704387,30.2836869812338,30.2241125150412,30.23404159274,3522.98582620119,0.0,1.0
2025-05-15,30.55,30.56,30.4,30.4,1913,30.3333323697276,30.3432614474264,30.1843962042461,30.1843962042461,1926.66434691906,0.0,1.0
2025-05-16,30.69,30.69,30.58,30.58,4232,30.4723394575103,30.4723394575103,30.3631196028239,30.3631196028239,4262.22870682774,0.0,1.0
2025-05-19,30.71,30.745,30.57,30.57,5535,30.4921976129078,30.5269493848535,30.3531905251251,30.3531905251251,5574.53589137324,0.0,1.0
2025-05-20,30.6481,30.66,30.37,30.37,8944,30.4307366219525,30.442552224414,30.1546089711498,30.1546089711498,9007.88600044122,0.0,1.0
2025-05-21,30.32,30.64,30.3,30.64,7405,30.104963582656,30.4226940690165,30.0851054272585,30.4226940690165,7457.8930940594,0.0,1.0
2025-05-22,30.3504,30.45,30.335,30.335,4589,30.1351479788603,30.23404159274,30.1198571992042,30.1198571992042,4621.77871824963,0.0,1.0
2025-05-23,30.2015,30.23,29.86,29.86,3756,29.9873040119256,30.0156018833671,29.6482260085128,29.6482260085128,3782.82869159853,0.0,1.0
2025-05-27,30.5891,30.5891,30.47,30.47,2171,30.3721550635298,30.3721550635298,30.2538997481375,30.2538997481375,2186.5072123164,0.0,1.0
2025-05-28,30.41,30.5001,30.41,30.5,4788,30.2765380452907,30.3662426187165,30.2765380452907,30.3661430575918,4809.1059744741,0.0828,1.0
2025-05-29,30.4673,30.4673,30.44,30.4638,1709,30.333586569789,30.333586569789,30.3064063827244,30.3301019304218,1716.53343992821,0.0,1.0
2025-05-30,30.497,30.497,30.24,30.24,4753,30.3631562238484,30.3631562238484,30.1072841331664,30.1072841331664,4773.95169103497,0.0,1.0
2025-06-02,30.55,30.55,30.37,30.37,3752,30.4159236199812,30.4159236199812,30.2367135953791,30.2367135953791,3768.53918467562,0.0,1.0
2025-06-03,30.5815,30.6,30.54,30.54,4152,30.4472853742866,30.4657041823707,30.4059675075034,30.4059675075034,4170.30242398006,0.0,1.0
2025-06-04,30.6076,30.63,30.6076,30.61,3842,30.4732708278539,30.4955725198044,30.4732708278539,30.4756602948486,3858.93591351912,0.0,1.0
2025-06-05,30.51,30.58,30.51,30.56,3774,30.3760991700697,30.4457919574149,30.3760991700697,30.4258797324591,3790.63616283736,0.0,1.0
2025-06-06,30.61,30.66,30.61,30.65,2713,30.4756602948486,30.5254408572381,30.4756602948486,30.5154847447602,2724.95917058235,0.0,1.0
2025-06-09,30.62,30.67,30.62,30.6505,2364,30.4856164073265,30.535396969716,30.4856164073265,30.5159825503841,2374.42074428922,0.0,1.0
2025-06-10,30.68,30.7,30.65,30.67,1422,30.5453530821939,30.5652653071497,30.5154847447602,30.535396969716,1428.26831572727,0.0,1.0
2025-06-11,30.7045,30.7045,30.67,30.67,4898,30.5697455577648,30.5697455577648,30.535396969716,30.535396969716,4919.59086528283,0.0,1.0
2025-06-12,30.7619,30.77,30.74,30.77,2820,30.6268936433879,30.634958094495,30.6050897570613,30.634958094495,2832.43083709628,0.0,1.0
2025-06-13,30.55,30.56,30.55,30.5508,2041,30.4159236199812,30.4258797324591,30.4159236199812,30.4167201089795,2049.99692855089,0.0,1.0
2025-06-16,30.6517,30.7062,30.64,30.7062,2322,30.5171772838815,30.571438096886,30.5055286322823,30.571438096886,2332.23560416225,0.0,1.0
2025-06-17,30.5951,30.6408,30.59,30.6408,1729,30.4608256872566,30.5063251212806,30.4557480698928,30.5063251212806,1736.62160189343,0.0,1.0
2025-06-18,30.58,30.68,30.58,30.65,6223,30.4457919574149,30.5453530821939,30.4457919574149,30.5154847447602,6250.43159547879,0.0,1.0
2025-06-20,30.59,30.6,30.55,30.55,3652,30.4557480698928,30.4657041823707,30.4159236199812,30.4159236199812,3668.09837484951,0.0,1.0
2025-06-23,30.7272,30.7272,30.61,30.68,4686,30.5923459330896,30.5923459330896,30.4756602948486,30.5453530821939,4706.65634845148,0.0,1.0
2025-06-24,30.8948,30.92,30.84,30.84,2866,30.7592103782192,30.7842997816635,30.7046508818403,30.7046508818403,2878.63360961629,0.0,1.0
2025-06-25,30.8792,30.8808,30.87,30.87,1526,30.7436788427537,30.7452718207501,30.734519219274,30.734519219274,1532.72675794643,0.0,1.0
2025-06-26,31.0162,31.03,30.99,30.99,5860,30.8800775837009,30.8938170189204,30.8539925690088,30.8539925690088,5885.83145581,0.0,1.0
2025-06-27,31.0907,31.12,31.02,31.12,3511,30.9542506216612,30.9834220312215,30.8838609064425,30.9834220312215,3526.4768329947,0.0,1.0
2025-06-30,31.195,31.195,31.1454,31.1454,4651,31.0580928748057,31.0580928748057,31.0087105569154,31.0087105569154,4671.50206501234,0.0,1.0
2025-07-01,31.2292,31.23,31.19,31.19,3185,31.0921427794801,31.0929392684784,31.0531148185668,31.0531148185668,3199.03979296158,0.0,1.0
2025-07-02,31.24,31.24,31.21,31.22,10019,31.1028953809563,31.1028953809563,31.0730270435226,31.0829831560005,10063.1647364779,0.0,1.0
2025-07-03,31.3286,31.34,31.3286,31.33,2498,31.1911065375105,31.2024565057353,31.1911065375105,31.1925003932574,2509.01142945621,0.0,1.0
2025-07-07,31.2018,31.28,31.18,31.28,4357,31.0648630312907,31.1427198308679,31.0431587060889,31.1427198308679,4376.20608412358,0.0,1.0
2025-07-08,31.18,31.18,31.15,31.17,3034,31.0431587060889,31.0431587060889,31.0132903686552,31.033202593611,3047.37417012415,0.0,1.0
2025-07-09,31.28,31.28,31.2493,31.25,5008,31.1427198308679,31.1427198308679,31.1121545655607,31.1128514934342,5030.07575609154,0.0,1.0
2025-07-10,31.3,31.315,31.29,31.29,4878,31.1626320558237,31.1775662245405,31.1526759433458,31.1526759433458,4899.5027033176,0.0,1.0
2025-07-11,31.21,31.23,31.21,31.22,8180,31.0730270435226,31.0929392684784,31.0730270435226,31.0829831560005,8216.05824377573,0.0,1.0
2025-07-14,31.23,31.24,31.19,31.21,11995,31.0929392684784,31.1028953809563,31.0531148185668,31.0730270435226,12047.8751386418,0.0,1.0
2025-07-15,31.1323,31.153,31.1323,31.153,2482,30.9956680495693,31.0162772023986,30.9956680495693,31.0162772023986,2492.94089988403,0.0,1.0
2025-07-16,31.19,31.19,31.14,31.14,3808,31.0531148185668,31.0531148185668,31.0033342561773,31.0033342561773,3824.78603817824,0.0,1.0
2025-07-17,31.26,31.27,31.25,31.25,5815,31.1228076059121,31.13276371839,31.1128514934342,31.1128514934342,5840.63309138825,0.0,1.0
2025-07-18,31.2618,31.2618,31.25,31.257,6127,31.1245997061581,31.1245997061581,31.1128514934342,31.1198207721687,6154.00841804571,0.0,1.0
2025-07-21,31.28,31.36,31.28,31.36,3430,31.1427198308679,31.2223687306911,31.1427198308679,31.2223687306911,3445.11977703554,0.0,1.0
2025-07-22,31.33,31.35,31.3,31.3,3034,31.1925003932574,31.2124126182132,31.1626320558237,31.1626320558237,3047.37417012415,0.0,1.0
2025-07-23,31.4402,31.4402,31.36,31.38,3912,31.3022167527638,31.3022167527638,31.2223687306911,31.2422809556469,3929.24448039739,0.0,1.0
2025-07-24,31.38,31.43,31.38,31.43,7497,31.2422809556469,31.2920615180364,31.2422809556469,31.2920615180364,7530.0475126634,0.0,1.0
2025-07-25,31.4705,31.48,31.47,31.48,3217,31.3323837735718,31.3418420804259,31.331885967948,31.3418420804259,3231.18085210594,0.0,1.0
2025-07-28,31.444,31.444,31.43,31.439,2275,31.3060000755054,31.3060000755054,31.2920615180364,31.3010220192665,2285.02842354399,0.0,1.0
2025-07-29,31.4394,31.49,31.42,31.49,4243,31.3014202637656,31.3517981929037,31.2821054055585,31.3517981929037,4261.70356092181,0.0,1.0
2025-07-30,31.37,31.38,31.321,31.34,5558,31.232324843169,31.2422809556469,31.1835398920273,31.2024565057353,5582.50021013514,0.0,1.0
2025-07-31,31.3165,31.36,31.3165,31.34,6340,31.1790596414122,31.2223687306911,31.1790596414122,31.2024565057353,6367.94734297533,0.0,1.0
2025-08-01,31.2145,31.2145,31.17,31.17,4149,31.0775072941376,31.0775072941376,31.033202593611,31.033202593611,4167.28919968528,0.0,1.0
2025-08-04,31.3957,31.4,31.36,31.36,3706,31.2579120522372,31.2621931806027,31.2223687306911,31.2223687306911,3722.3364121556,0.0,1.0
2025-08-05,31.369,31.4,31.35,31.37,5396,31.2313292319212,31.2621931806027,31.2124126182132,31.232324843169,5419.78609821685,0.0,1.0
2025-08-06,31.419,31.42,31.35,31.35,2856,31.2811097943107,31.2821054055585,31.2124126182132,31.2124126182132,2868.58952863368,0.0,1.0
2025-08-07,31.3609,31.48,31.31,31.48,6633,31.2232647808141,31.3418420804259,31.1725881683016,31.3418420804259,6662.23891576582,0.0,1.0
2025-08-08,31.43,31.45,31.4,31.43,2485,31.2920615180364,31.3119737429922,31.2621931806027,31.2920615180364,2495.95412417881,0.0,1.0
2025-08-11,31.3922,31.46,31.3922,31.45,6590,31.2544274128699,31.3219298554701,31.2544274128699,31.3119737429922,6619.0493675406,0.0,1.0
2025-08-12,31.53,31.53,31.45,31.45,6035,31.3916226428153,31.3916226428153,31.3119737429922,31.3119737429922,6061.6028730057,0.0,1.0
2025-08-13,31.6539,31.6539,31.6,31.62,5837,31.5149788764165,31.5149788764165,31.4613154301606,31.4812276551164,5862.73006955,0.0,1.0
2025-08-14,31.62,31.635,31.62,31.63,6212,31.4812276551164,31.4961618238333,31.4812276551164,31.4911837675943,6239.38310639791,0.0,1.0
2025-08-15,31.6124,31.65,31.61,31.65,2626,31.4736610096332,31.5110959925501,31.4712715426385,31.5110959925501,2637.57566603363,0.0,1.0
2025-08-18,31.6022,31.61,31.59,31.61,3451,31.4635057749058,31.4712715426385,31.4513593176827,31.4712715426385,3466.21234709903,0.0,1.0
2025-08-19,31.57,31.64,31.55,31.64,3788,31.4314470927269,31.5011398800722,31.4115348677711,31.5011398800722,3804.69787621302,0.0,1.0
2025-08-20,31.5769,31.59,31.5,31.5,3217,31.4383168103367,31.4513593176827,31.3617543053816,31.3617543053816,3231.18085210593,0.0,1.0
2025-08-21,31.51,31.5373,31.47,31.53,8804,31.3717104178595,31.3988906049242,31.331885967948,31.3916226428153,8842.80889709067,0.0,1.0
2025-08-22,31.7684,31.77,31.761,31.761,4178,31.6289763642885,31.6305693422849,31.6216088410548,31.6216088410548,4196.41703453484,0.0,1.0
2025-08-25,31.671,31.74,31.671,31.71,5244,31.5320038287537,31.6007010048512,31.5320038287537,31.5708326674175,5267.11606728117,0.0,1.0
2025-08-26,31.7483,31.7483,31.68,31.7,5490,31.6089645782079,31.6089645782079,31.5409643299838,31.5608765549396,5514.20045945339,0.0,1.0
2025-08-27,31.79,31.8,31.78,31.78,5675,31.6504815672407,31.6604376797186,31.6405254547628,31.6405254547628,5700.0159576317,0.0,1.0
2025-08-28,31.8464,31.8464,31.78,31.79,3680,31.7066340416161,31.7066340416161,31.6405254547628,31.6504815672407,3696.22180160082,0.0,1.0
2025-08-29,31.6463,31.65,31.63,31.64,2649,31.6463,31.65,31.63,31.64,2649,0.1395,1.0
2025-09-02,31.5502,31.5502,31.5,31.5386,3055,31.5502,31.5502,31.5,31.5386,3055,0.0,1.0
2025-09-03,31.594,31.594,31.54,31.55,18214,31.594,31.594,31.54,31.55,18214,0.0,1.0
2025-09-04,31.72,31.73,31.61,31.61,9535,31.72,31.73,31.61,31.61,9535,0.0,1.0
2025-09-05,31.71,31.76,31.69,31.76,6287,31.71,31.76,31.69,31.76,6287,0.0,1.0
2025-09-08,31.7747,31.97,31.74,31.97,3058,31.7747,31.97,31.74,31.97,3058,0.0,1.0
2025-09-09,31.8101,31.8101,31.77,31.77,3602,31.8101,31.8101,31.77,31.77,3602,0.0,1.0
2025-09-10,31.8,31.8305,31.773,31.8305,2873,31.8,31.8305,31.773,31.8305,2873,0.0,1.0
2025-09-11,31.9679,31.97,31.92,31.92,2846,31.9679,31.97,31.92,31.92,2846,0.0,1.0
2025-09-12,31.91,31.941,31.91,31.941,10124,31.91,31.941,31.91,31.941,10124,0.0,1.0
2025-09-15,31.98,31.98,31.95,31.95,7399,31.98,31.98,31.95,31.95,7399,0.0,1.0
2025-09-16,31.93,31.97,31.85,31.85,5256,31.93,31.97,31.85,31.85,5256,0.0,1.0
2025-09-17,31.94,31.97,31.93,31.96,6195,31.94,31.97,31.93,31.96,6195,0.0,1.0
2025-09-18,31.9936,32.02,31.98,31.99,8309,31.9936,32.02,31.98,31.99,8309,0.0,1.0
2025-09-19,32.0531,32.0531,32.0303,32.0303,1971,32.0531,32.0531,32.0303,32.0303,1971,0.0,1.0
2025-09-22,32.08,32.09,32.02,32.025,3783,32.08,32.09,32.02,32.025,3783,0.0,1.0
2025-09-23,32.0465,32.05,32.02,32.02,1616,32.0465,32.05,32.02,32.02,1616,0.0,1.0
2025-09-24,31.9836,32.0409,31.96,32.02,6533,31.9836,32.0409,31.96,32.02,6533,0.0,1.0
2025-09-25,31.929,31.94,31.87,31.91,16103,31.929,31.94,31.87,31.91,16103,0.0,1.0
2025-09-26,31.994,31.994,31.94,31.94,11891,31.994,31.994,31.94,31.94,11891,0.0,1.0
2025-09-29,32.05,32.05,32.01,32.03,2098,32.05,32.05,32.01,32.03,2098,0.0,1.0
2025-09-30,32.0779,32.0779,32.0276,32.0276,2889,32.0779,32.0779,32.0276,32.0276,2889,0.0,1.0
2025-10-01,32.1305,32.15,32.13,32.141,2069,32.1305,32.15,32.13,32.141,2069,0.0,1.0
2025-10-02,32.1509,32.17,32.131,32.131,3206,32.1509,32.17,32.131,32.131,3206,0.0,1.0
2025-10-03,32.19,32.23,32.18,32.21,1403,32.19,32.23,32.18,32.21,1403,0.0,1.0
2025-10-06,32.16,32.18,32.14,32.14,3357,32.16,32.18,32.14,32.14,3357,0.0,1.0
2025-10-07,32.16,32.18,32.12,32.18,8820,32.16,32.18,32.12,32.18,8820,0.0,1.0
2025-10-08,32.209,32.21,32.195,32.195,2120,32.209,32.21,32.195,32.195,2120,0.0,1.0
2025-10-09,32.14,32.15,32.1,32.15,6304,32.14,32.15,32.1,32.15,6304,0.0,1.0
2025-10-10,31.8727,32.1801,31.8727,32.1801,4258,31.8727,32.1801,31.8727,32.1801,4258,0.0,1.0
2025-10-13,32.07,32.08,32.03,32.05,4195,32.07,32.08,32.03,32.05,4195,0.0,1.0
2025-10-14,32.0934,32.16,32.0934,32.1468,3406,32.0934,32.16,32.0934,32.1468,3406,0.0,1.0
2025-10-15,32.1069,32.22,32.09,32.22,5259,32.1069,32.22,32.09,32.22,5259,0.0,1.0
2025-10-16,32.0513,32.0513,32.0,32.04,7985,32.0513,32.0513,32.0,32.04,7985,0.0,1.0
2025-10-17,32.1,32.15,32.07,32.07,15003,32.1,32.15,32.07,32.07,15003,0.0,1.0
2025-10-20,32.26,32.28,32.21,32.21,4812,32.26,32.28,32.21,32.21,4812,0.0,1.0
2025-10-21,32.3264,32.3401,32.3,32.3,3970,32.3264,32.3401,32.3,32.3,3970,0.0,1.0
2025-10-22,32.22,32.27,32.211,32.263,13361,32.22,32.27,32.211,32.263,13361,0.0,1.0
2025-10-23,32.2735,32.293,32.21,32.21,2121,32.2735,32.293,32.21,32.21,2121,0.0,1.0
2025-10-24,32.41,32.429,32.41,32.42,5125,32.41,32.429,32.41,32.42,5125,0.0,1.0
2025-10-27,32.5382,32.5382,32.48,32.48,3056,32.5382,32.5382,32.48,32.48,3056,0.0,1.0
2025-10-28,32.5911,32.61,32.57,32.57,5348,32.5911,32.61,32.57,32.57,5348,0.0,1.0
2025-10-29,32.51,32.62,32.48,32.62,11410,32.51,32.62,32.48,32.62,11410,0.0,1.0
2025-10-30,32.4383,32.53,32.4383,32.53,3004,32.4383,32.53,32.4383,32.53,3004,0.0,1.0
2025-10-31,32.47,32.52,32.4684,32.4684,1932,32.47,32.52,32.4684,32.4684,1932,0.0,1.0
2025-11-03,32.44,32.4599,32.4,32.44,5316,32.44,32.4599,32.4,32.44,5316,0.0,1.0
2025-11-04,32.32,32.4,32.32,32.323,8035,32.32,32.4,32.32,32.323,8035,0.0,1.0
2025-11-05,32.3704,32.401,32.35,32.35,3585,32.3704,32.401,32.35,32.35,3585,0.0,1.0
2025-11-06,32.25,32.3722,32.24,32.3722,4826,32.25,32.3722,32.24,32.3722,4826,0.0,1.0
2025-11-07,32.2817,32.2817,32.13,32.14,5662,32.2817,32.2817,32.13,32.14,5662,0.0,1.0
2025-11-10,32.4456,32.4456,32.4,32.4,2254,32.4456,32.4456,32.4,32.4,2254,0.0,1.0
2025-11-11,32.57,32.57,32.51,32.51,3555,32.57,32.57,32.51,32.51,3555,0.0,1.0
2025-11-12,32.6,32.62,32.6,32.62,2615,32.6,32.62,32.6,32.62,2615,0.0,1.0
2025-11-13,32.37,32.38,32.35,32.35,7609,32.37,32.38,32.35,32.35,7609,0.0,1.0
2025-11-14,32.32,32.37,32.07,32.07,7358,32.32,32.37,32.07,32.07,7358,0.0,1.0
2025-11-17,32.16,32.3,32.13,32.3,18322,32.16,32.3,32.13,32.3,18322,0.0,1.0
2025-11-18,32.08,32.1065,32.0755,32.0755,3680,32.08,32.1065,32.0755,32.0755,3680,0.0,1.0
2025-11-19,32.07,32.13,32.03,32.13,4890,32.07,32.13,32.03,32.13,4890,0.0,1.0
2025-11-20,31.93,32.31,31.93,32.28,9216,31.93,32.31,31.93,32.28,9216,0.0,1.0
2025-11-21,32.1,32.17,31.98,31.99,8447,32.1,32.17,31.98,31.99,8447,0.0,1.0
2025-11-24,32.3093,32.33,32.3,32.33,3471,32.3093,32.33,32.3,32.33,3471,0.0,1.0
2025-11-25,32.5116,32.5116,32.46,32.47,7249,32.5116,32.5116,32.46,32.47,7249,0.0,1.0
2025-11-26,32.66,32.6828,32.66,32.6828,8123,32.66,32.6828,32.66,32.6828,8123,0.0,1.0