date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-27,24.8498,24.8498,24.8498,24.8498,0,23.7166719386903,23.7166719386903,23.7166719386903,23.7166719386903,0,0.0,1.0
2023-09-28,24.9339,24.9339,24.9339,24.9339,0,23.7969370559164,23.7969370559164,23.7969370559164,23.7969370559164,0,0.0,1.0
2023-09-29,24.9357,24.9357,24.9357,24.9357,0,23.7986549775693,23.7986549775693,23.7986549775693,23.7986549775693,0,0.0,1.0
2023-10-02,24.6963,24.6963,24.6963,24.6963,2,23.5701713977367,23.5701713977367,23.5701713977367,23.5701713977367,2.09555540205969,0.0,1.0
2023-10-03,24.3755,24.3755,24.37,24.37,2966,23.2639995831575,23.2639995831575,23.258750378107,23.258750378107,3107.70866125452,0.0,1.0
2023-10-04,24.5607,24.5607,24.5607,24.5607,2966,23.4407546332201,23.4407546332201,23.4407546332201,23.4407546332201,3107.70866125451,0.0,1.0
2023-10-05,24.5204,24.5204,24.5204,24.5204,0,23.402292276214,23.402292276214,23.402292276214,23.402292276214,0,0.0,1.0
2023-10-06,24.8222,24.8222,24.354,24.354,822,23.6903304733462,23.6903304733462,23.2434799634148,23.2434799634148,861.273270246534,0.0,1.0
2023-10-09,24.8866,24.8866,24.8866,24.8866,2,23.7517938924825,23.7517938924825,23.7517938924825,23.7517938924825,2.09555540205969,0.0,1.0
2023-10-10,25.1274,25.1274,25.1274,25.1274,1,23.9816136336006,23.9816136336006,23.9816136336006,23.9816136336006,1.04777770102984,0.0,1.0
2023-10-11,25.1728,25.1728,25.12,25.12,53347,24.0249434352898,24.0249434352898,23.9745510668054,23.9745510668054,55895.7970168391,0.0,1.0
2023-10-12,24.9596,24.97,24.92,24.92,1491,23.8214651595158,23.8313909290657,23.7836708831525,23.7836708831525,1562.2365522355,0.0,1.0
2023-10-13,24.9178,24.9178,24.87,24.87,1157,23.7815712011323,23.7815712011323,23.7359508372393,23.7359508372393,1212.27880009153,0.0,1.0
2023-10-16,25.207,25.23,25.07,25.07,13233,24.0575839466944,24.0795351678145,23.9268310208922,23.9268310208922,13865.242317728,0.0,1.0
2023-10-17,25.2542,25.2542,25.2133,25.2133,951,24.1026316700365,24.1026316700365,24.0635966724795,24.0635966724795,996.436593679383,0.0,1.0
2023-10-18,24.9436,25.07,24.9436,25.07,341,23.8061947448236,23.9268310208922,23.8061947448236,23.9268310208922,357.292196051176,0.0,1.0
2023-10-19,24.8078,24.99,24.79,24.99,2694,23.6765871001232,23.850478947431,23.6595987637781,23.850478947431,2822.71312657441,0.0,1.0
2023-10-20,24.5643,24.61,24.5643,24.61,972,23.4441904765258,23.4878065984905,23.4441904765258,23.4878065984905,1018.43992540101,0.0,1.0
2023-10-23,24.4266,24.46,24.4266,24.46,103390,23.3127694700808,23.3446464607508,23.3127694700808,23.3446464607508,108329.736509476,0.0,1.0
2023-10-24,24.6904,24.7,24.67,24.68,397376,23.564540432319,23.5737026811343,23.5450706535864,23.554614662769,416361.711724435,0.0,1.0
2023-10-25,24.3322,24.4243,24.3322,24.41,10346,23.2226740233966,23.3105743479688,23.2226740233966,23.2969264148376,10840.3080948548,0.0,1.0
2023-10-26,24.1274,24.18,24.12,24.12,10700,23.027212715336,23.0774142036367,23.0201501485409,23.0201501485409,11211.2214010194,0.0,1.0
2023-10-27,24.0065,24.2198,23.97,24.2198,12074,22.9118256443178,23.1153993601837,22.8769900108012,23.1153993601837,12650.8679622344,0.0,1.0
2023-10-30,24.3865,24.42,24.3865,24.42,3325,23.2744979932584,23.3064704240202,23.2744979932584,23.3064704240202,3483.86085592423,0.0,1.0
2023-10-31,24.5889,24.5999,24.56,24.5999,1285,23.4676687391151,23.478167149216,23.4400865525773,23.478167149216,1346.39434582335,0.0,1.0
2023-11-01,24.787,24.787,24.76,24.76,679,23.6567355610233,23.6567355610233,23.6309667362302,23.6309667362302,711.441058999266,0.0,1.0
2023-11-02,25.2619,25.28,25.22,25.22,3235,24.1099805571072,24.1272552137277,24.0699911586319,24.0699911586319,3389.56086283154,0.0,1.0
2023-11-03,25.6357,25.73,25.6357,25.73,4145,24.4667356203544,24.5567356269468,24.4667356203544,24.5567356269468,4343.03857076872,0.0,1.0
2023-11-06,25.5448,25.5448,25.53,25.53,6024,24.3799805768842,24.3799805768842,24.3658554432939,24.3658554432939,6311.81287100379,0.0,1.0
2023-11-07,25.4952,25.51,25.4952,25.5,1576,24.3326422913383,24.3467674249286,24.3326422913383,24.3372234157459,1651.29765682303,0.0,1.0
2023-11-08,25.43,25.51,25.35,25.49,224614,24.2704153514674,24.3467674249286,24.1940632780063,24.3276794065633,235345.540539118,0.0,1.0
2023-11-09,25.1882,25.43,25.1882,25.43,381761,24.0396412094311,24.2704153514674,24.0396412094311,24.2704153514674,400000.662922854,0.0,1.0
2023-11-10,25.5224,25.5436,25.48,25.48,452683,24.3586019963151,24.3788352957823,24.3181353973807,24.3181353973807,474311.153035293,0.0,1.0
2023-11-13,25.5091,25.57,25.5091,25.53,14182,24.3459084641022,24.4040314800245,24.3459084641022,24.3658554432939,14859.5833560052,0.0,1.0
2023-11-14,26.067,26.15,25.76,25.76,65868,24.8783687364019,24.9575840126179,24.5853676544947,24.5853676544947,69015.021611434,0.0,1.0
2023-11-15,26.1771,26.245,26.16,26.23,18056,24.9834482775029,25.048252099853,24.9671280218005,25.0339360860791,18918.6741697949,0.0,1.0
2023-11-16,26.1252,26.1252,26.07,26.07,13187,24.9339148698449,24.9339148698449,24.8812319391567,24.8812319391567,13817.0445434806,0.0,1.0
2023-11-17,26.213,26.22,26.15,26.15,21759,25.0177112704686,25.0243920768964,24.9575840126179,24.9575840126179,22798.5949967084,0.0,1.0
2023-11-20,26.3737,26.43,26.34,26.34,399254,25.1710834980337,25.224816269732,25.1389201870882,25.1389201870882,418329.438246969,0.0,1.0
2023-11-21,26.3154,26.3154,26.29,26.29,10229,25.1154419244989,25.1154419244989,25.0912001411749,25.0912001411749,10717.7181038343,0.0,1.0
2023-11-22,26.478,26.478,26.4,26.41,19881,25.2706275138087,25.2706275138087,25.196184242184,25.2057282513667,20830.8684741743,0.0,1.0
2023-11-24,26.523,26.523,26.5107,26.52,2227,25.3135755551306,25.3135755551306,25.3018364238359,25.3107123523758,2333.40094019346,0.0,1.0
2023-11-27,26.55,26.59,26.51,26.5301,57573,25.3393443799237,25.3775204166543,25.3011683431931,25.3203518016503,60323.7055813913,0.0,1.0
2023-11-28,26.607,26.62,26.49,26.49,2887,25.3937452322648,25.4061524442022,25.2820803248278,25.2820803248278,3024.93422287316,0.0,1.0
2023-11-29,26.5949,26.65,26.59,26.65,6466,25.4074886054878,25.460128495924,25.4028073811115,25.460128495924,6768.18657956055,0.0265,1.0
2023-11-30,26.8689,26.8689,26.75,26.751,7504,25.6692550297986,25.6692550297986,25.5556636872783,25.5566190391919,7854.69719966322,0.0,1.0
2023-12-01,27.1216,27.1216,27.07,27.09,14868,25.910672458351,25.910672458351,25.8613762996121,25.880483337883,15562.8515411237,0.0,1.0
2023-12-04,27.0368,27.0368,26.98,26.99,7059,25.8296586160825,25.8296586160825,25.7753946273933,25.7849481465287,7388.90025751901,0.0,1.0
2023-12-05,26.8628,26.8999,26.8628,26.89,4229,25.663427383126,25.6988709391185,25.663427383126,25.6894129551744,4426.64105242214,0.0,1.0
2023-12-06,26.87,27.05,26.85,27.04,26121,25.6703059169035,25.8422692613413,25.6511988786327,25.8327157422058,27341.7571365142,0.0,1.0
2023-12-07,27.089,27.09,27.0201,27.0608,14080,25.8795279859695,25.880483337883,25.8137042391263,25.8525870620075,14738.024596383,0.0,1.0
2023-12-08,27.17,27.26,27.0564,27.0599,12409,25.9569114909665,26.0428931631853,25.848383513588,25.8517272452854,12988.9309102639,0.0,1.0
2023-12-11,27.349,27.349,27.22,27.22,16927,26.1279194834907,26.1279194834907,26.0046790866436,26.0046790866436,17718.0782914045,0.0,1.0
2023-12-12,27.42,27.42,27.3,27.3,70647,26.1957494693522,26.1957494693522,26.0811072397271,26.0811072397271,73948.6664531726,0.0,1.0
2023-12-13,27.8,27.8,27.36,27.36,13345,26.5587831964986,26.5587831964986,26.1384283545396,26.1384283545396,13968.674590819,0.0,1.0
2023-12-14,28.0234,28.04,27.98,28.01,26857,26.7722088139842,26.788067655749,26.7307465409364,26.7594070983427,28112.1538767796,0.0,1.0
2023-12-15,28.0822,28.11,27.95,28.1,23158,26.8283835065005,26.854942289697,26.7020859835301,26.8453887705616,24240.2822161248,0.0,1.0
2023-12-18,28.1434,28.17,28.1081,28.1081,31744,26.8868510436093,26.9122634045096,26.8531271210613,26.8531271210613,33227.5463627544,0.0,1.0
2023-12-19,28.3069,28.3069,28.26,28.27,5871,27.0430510814736,27.0430510814736,26.9982450767285,27.0077985958639,6145.37943219919,0.0,1.0
2023-12-20,27.98,28.28,27.98,28.08,11056,26.7307465409364,27.0173521149993,26.7307465409364,26.8262817322907,11572.6988592053,0.0,1.0
2023-12-21,28.1402,28.1402,27.92,28.13,16804,26.883793917486,26.883793917486,26.6734254261238,26.8740493279678,17589.3299231264,0.0,1.0
2023-12-22,28.0835,28.1,28.07,28.1,9478,26.8296254639881,26.8453887705616,26.8167282131553,26.8453887705616,9920.95150032088,0.0,1.0
2023-12-26,28.2025,28.2232,28.02,28.02,10056,26.969011308174,26.9888059552471,26.7944932844619,26.7944932844619,10515.9338901698,0.0269,1.0
2023-12-27,28.2298,28.2298,28.2,28.21,20510,26.9951172919951,26.9951172919951,26.966620650315,26.9761832817512,21448.0712099625,0.0,1.0
2023-12-28,28.3,28.37,28.3,28.35,32676,27.0622469646778,27.1291853847318,27.0622469646778,27.1100601218592,34170.5107194897,0.0,1.0
2023-12-29,28.2284,28.24,28.2284,28.24,8647,26.993778523594,27.0048711760601,26.993778523594,27.0048711760601,9042.49009032402,0.0,1.0
2024-01-02,28.1134,28.1134,28.03,28.1052,5401,26.8838082620768,26.8838082620768,26.8040559158982,26.875966904299,5648.02694319879,0.0,1.0
2024-01-03,27.8995,27.96,27.89,27.9208,5248,26.6792635756547,26.7371174958442,26.6701790757902,26.699631980614,5488.02914236387,0.0,1.0
2024-01-04,27.8423,27.9237,27.8423,27.9237,3245,26.6245653238392,26.7024051437305,26.6245653238392,26.7024051437305,3393.41740986485,0.0,1.0
2024-01-05,27.9754,27.9754,27.9,27.9154,7573,26.7518439482561,26.7518439482561,26.6797417072265,26.6944681596384,7919.36827269847,0.0,1.0
2024-01-08,28.15,28.15,27.96,27.96,12057,26.9188074931336,26.9188074931336,26.7371174958442,26.7371174958442,12608.4541481481,0.0,1.0
2024-01-09,27.97,27.97,27.94,27.94,6632,26.7466801272805,26.7466801272805,26.7179922329716,26.7179922329716,6935.32951070069,0.0,1.0
2024-01-10,28.07,28.11,28.01,28.05,5479,26.8423064416433,26.8805569673884,26.7849306530256,26.8231811787707,5729.5944495068,0.0,1.0
2024-01-11,27.99,28.0,27.81,27.9,7447,26.765805390153,26.7753680215893,26.5936780243,26.6797417072265,7787.60537789326,0.0,1.0
2024-01-12,27.96,28.132,27.96,27.97,14091,26.7371174958442,26.9015947565482,26.7371174958442,26.7466801272805,14735.4837357182,0.0,1.0
2024-01-16,27.78,27.7801,27.77,27.78,3068,26.5649901299911,26.5650857563055,26.5554274985548,26.5649901299911,3208.32191478132,0.0,1.0
2024-01-17,27.63,27.68,27.52,27.68,16218,26.4215506584469,26.4693638156283,26.3163617126478,26.4693638156283,16959.7668885018,0.0,1.0
2024-01-18,27.7445,27.7445,27.62,27.62,5834,26.5310427883923,26.5310427883923,26.4119880270106,26.4119880270106,6100.83117693424,0.0,1.0
2024-01-19,28.0829,28.09,27.66,27.66,2936,26.8546422361961,26.8614317045159,26.4502385527557,26.4502385527557,3070.28459641394,0.0,1.0
2024-01-22,28.1243,28.16,28.1074,28.1074,1678,26.8942315303423,26.9283701245698,26.878070683215,26.878070683215,1754.74712288235,0.0,1.0
2024-01-23,28.07,28.12,28.07,28.11,3471,26.8423064416433,26.8901195988247,26.8423064416433,26.8805569673884,3629.75403070599,0.0,1.0
2024-01-24,27.97,28.1614,27.97,28.1614,6349,26.7466801272805,26.9297088929709,26.7466801272805,26.9297088929709,6639.3858660191,0.0,1.0
2024-01-25,28.143,28.143,28.11,28.11,22684,26.9121136511282,26.9121136511282,26.8805569673884,26.8805569673884,23721.5040139828,0.0,1.0
2024-01-26,28.3,28.3,28.18,28.18,23872,27.0622469646778,27.0622469646778,26.9474953874424,26.9474953874424,24963.8398792893,0.0,1.0
2024-01-29,28.49,28.49,28.4,28.4,9062,27.2439369619671,27.2439369619671,27.1578732790406,27.1578732790406,9476.471053373,0.0,1.0
2024-01-30,28.63,28.63,28.521,28.531,23949,27.3778138020751,27.3778138020751,27.2735811194196,27.2831437508559,25044.361648337,0.0,1.0
2024-01-31,28.38,28.61,28.38,28.61,18759,27.138748016168,27.3586885392025,27.138748016168,27.3586885392025,19616.9852670739,0.0,1.0
2024-02-01,28.51,28.51,28.15,28.34,22590,27.2630622248397,27.2630622248397,26.9188074931336,27.1004974904229,23623.2047115091,0.0,1.0
2024-02-02,28.35,28.495,28.35,28.48,9315,27.1100601218592,27.2487182776853,27.1100601218592,27.2343743305309,9741.0425802438,0.0,1.0
2024-02-05,28.1514,28.21,28.1514,28.21,15766,26.9201462615346,26.9761832817512,26.9201462615346,26.9761832817512,16487.0936468195,0.0,1.0
2024-02-06,28.3616,28.3616,28.32,28.325,65940,27.1211527743253,27.1211527743253,27.0813722275504,27.0861535432685,68955.9149480704,0.0,1.0
2024-02-07,28.3873,28.43,28.3873,28.41,128035,27.1457287371165,27.1865611733494,27.1457287371165,27.1674359104769,133890.970130061,0.0,1.0
2024-02-08,28.3406,28.35,28.31,28.3101,9317,27.1010712483091,27.1100601218592,27.0718095961141,27.0719052224284,9743.13405476452,0.0,1.0
2024-02-09,28.3493,28.4,28.28,28.28,12800,27.1093907376587,27.1578732790406,27.0431217018052,27.0431217018052,13385.4369325948,0.0,1.0
2024-02-12,28.578,28.64,28.4317,28.4317,11826,27.3280881186064,27.3873764335114,27.1881868206936,27.1881868206936,12366.8888410052,0.0,1.0
2024-02-13,28.1046,28.36,27.92,28.36,8580,26.8753931464128,27.1196227532955,26.6988669700991,27.1196227532955,8972.42569387998,0.0,1.0
2024-02-14,28.3429,28.36,28.27,28.27,8920,27.1032706535394,27.1196227532955,27.0335590703689,27.0335590703689,9327.97636240203,0.0,1.0
2024-02-15,28.7639,28.7639,28.67,28.67,7416,27.5058574370069,27.5058574370069,27.4160643278202,27.4160643278202,7755.18752282212,0.0,1.0
2024-02-16,28.6991,28.74,28.6991,28.7,2239,27.4438915852998,27.4830027478742,27.4438915852998,27.4447522221291,2341.40572594373,0.0,1.0
2024-02-20,28.6306,28.7109,28.61,28.7109,21789,27.3783875599613,27.4551754903946,27.3586885392025,27.4551754903946,22785.5691659616,0.0,1.0
2024-02-21,28.8202,28.8202,28.65,28.6594,17149,27.5596950519932,27.5596950519932,27.3969390649476,27.4059279384978,17933.348277896,0.0,1.0
2024-02-22,28.9257,28.965,28.86,28.86,11016,27.6605808136459,27.6981619551905,27.5977543251096,27.5977543251096,11519.8416601144,0.0,1.0
2024-02-23,29.0,29.06,29.0,29.02,11416,27.7316311652175,27.7890069538352,27.7316311652175,27.7507564280901,11938.136564258,0.0,1.0
2024-02-26,28.87,28.91,28.84,28.91,15055,27.6073169565459,27.645567482291,27.578629062237,27.645567482291,15743.5744547043,0.0,1.0
2024-02-27,28.9036,28.9036,28.8208,28.8208,17666,27.6394473981718,27.6394473981718,27.5602688098793,27.5602688098793,18473.9944415015,0.0,1.0
2024-02-28,28.84,28.88,28.84,28.88,7644,27.6357179719116,27.6740476778366,27.6357179719116,27.6740476778366,7977.10268371041,0.0597,1.0
2024-02-29,29.0362,29.0362,28.95,28.95,5580,27.8237251794736,27.8237251794736,27.7411246632053,27.7411246632053,5823.1597298671,0.0,1.0
2024-03-01,28.98,29.035,28.98,29.035,8021,27.769871942649,27.8225752882959,27.769871942649,27.8225752882959,8370.53121743083,0.0,1.0
2024-03-04,29.015,29.07,28.93,28.93,6791,27.8034104353334,27.8561137809803,27.7219598102428,27.7219598102428,7086.93149203001,0.0,1.0
2024-03-05,28.88,29.1,28.8,29.04,17249,27.6740476778366,27.884861060424,27.5973882659866,27.8273665015365,18000.6598889745,0.0,1.0
2024-03-06,28.98,28.9867,28.96,28.9801,9105,27.769871942649,27.7762921683915,27.7507070896866,27.7699677669139,9501.76869900358,0.0,1.0
2024-03-07,29.17,29.2,29.1,29.1,51716,27.9519380457927,27.9806853252364,27.884861060424,27.884861060424,53969.6287795353,0.0,1.0
2024-03-08,29.28,29.32,29.25,29.29,18196,28.0573447370864,28.0956744430114,28.0285974576427,28.0669271635677,18988.9273198318,0.0,1.0
2024-03-11,29.43,29.44,29.42,29.44,12793,28.2010811343051,28.2106635607863,28.1914987078238,28.2106635607863,13350.4807211809,0.0,1.0
2024-03-12,29.35,29.4301,29.345,29.43,22121,28.1244217224551,28.2011769585699,28.1196305092145,28.2010811343051,23084.9670939767,0.0,1.0
2024-03-13,29.51,29.5742,29.48,29.5742,19811,28.2777405461551,28.3392597241646,28.2489932667113,28.3392597241646,20674.3041950532,0.0,1.0
2024-03-14,29.38,29.4,29.27,29.31,17503,28.1531690018989,28.1723338548613,28.0477623106052,28.0860920165301,18265.7284501548,0.0,1.0
2024-03-15,29.31,29.38,29.2701,29.345,11829,28.0860920165301,28.1531690018989,28.04785813487,28.1196305092145,12344.4724811107,0.0,1.0
2024-03-18,29.43,29.5034,29.43,29.5034,12266,28.2010811343051,28.2714161446774,28.2010811343051,28.2714161446774,12800.5156355824,0.0,1.0
2024-03-19,29.51,29.5201,29.5,29.52,12068,28.2777405461551,28.2874187969011,28.2681581196738,28.2873229726363,12593.8873871032,0.0,1.0
2024-03-20,29.76,29.79,29.51,29.51,25211,28.5173012081862,28.5460484876299,28.2777405461551,28.2777405461551,26309.6200626665,0.0,1.0
2024-03-21,29.9326,29.96,29.825,29.825,65628,28.6826938892525,28.7089497378111,28.5795869803143,28.5795869803143,68487.8721777271,0.0,1.0
2024-03-22,29.7137,29.74,29.7102,29.74,5083,28.472934573578,28.4981363552237,28.4695807243096,28.4981363552237,5304.50195464417,0.0,1.0
2024-03-25,29.67,29.7001,29.6663,29.69,17937,28.431059369855,28.4599024735635,28.4275138720569,28.4502242228175,18718.6408735889,0.0,1.0
2024-03-26,29.7164,29.755,29.7164,29.72,11493,28.475521828728,28.5125099949456,28.475521828728,28.4789715022612,11993.8306049037,0.0,1.0
2024-03-27,30.1,30.1,29.92,29.93,5036,28.8431037085485,28.8431037085485,28.6706200318861,28.6802024583674,5255.45383505568,0.0,1.0
2024-03-28,30.28,30.31,30.26,30.26,7690,29.0155873852109,29.0443346646547,28.9964225322485,28.9964225322485,8025.10722628638,0.0,1.0
2024-04-01,30.03,30.07,30.02,30.07,5981,28.7760267231798,28.8143564291048,28.7664442966986,28.8143564291048,6241.63411188801,0.0,1.0
2024-04-02,29.85,29.88,29.77,29.8,15751,28.6035430465174,28.6322903259611,28.5268836346674,28.5556309141112,16437.381524218,0.0,1.0
2024-04-03,29.8032,29.9201,29.74,29.9201,3403,28.5586972905852,28.6707158561509,28.4981363552237,28.6707158561509,3551.29257360891,0.0,1.0
2024-04-04,29.51,29.63,29.51,29.62,13248,28.2777405461551,28.39272966393,28.2777405461551,28.3831472374488,13825.308261878,0.0,1.0
2024-04-05,29.73,29.77,29.46,29.46,17585,28.4885539287425,28.5268836346674,28.2298284137488,28.2298284137488,18351.3017651815,0.0,1.0
2024-04-08,29.7,29.7829,29.7,29.78,12212,28.4598066492987,28.5392449648282,28.4598066492987,28.5364660611487,12744.1624769063,0.0,1.0
2024-04-09,29.85,29.85,29.72,29.8378,22927,28.6035430465174,28.6035430465174,28.4789715022612,28.5918524862103,23926.0901660686,0.0,1.0
2024-04-10,29.49,29.52,29.41,29.5014,24504,28.2585756931926,28.2873229726363,28.1819162813426,28.2694996593812,25571.8111148142,0.0,1.0
2024-04-11,29.41,29.5301,29.25,29.43,14696,28.1819162813426,28.2970012233824,28.0285974576427,28.2010811343051,15336.4077760084,0.0,1.0
2024-04-12,28.92,29.26,28.89,29.26,13051,27.7123773837616,28.0381798841239,27.6836301043178,28.0381798841239,13619.7235904114,0.0,1.0
2024-04-15,28.8257,29.0501,28.78,29.04,10315,27.6220151020434,27.8370447522826,27.5782234130241,27.8273665015365,10764.496884154,0.0,1.0
2024-04-16,28.665,28.83,28.65,28.83,13603,27.4680255084898,27.6261355454304,27.4536518687679,27.6261355454304,14195.778101323,0.0,1.0
2024-04-17,28.74,28.76,28.71,28.74,16846,27.5398937070992,27.5590585600617,27.5111464276554,27.5398937070992,17580.0983529285,0.0,1.0
2024-04-18,28.77,28.8,28.77,28.79,19644,27.5686409865429,27.5973882659866,27.5686409865429,27.5878058395054,20500.0268339622,0.0,1.0
2024-04-19,29.07,29.07,28.99,28.99,8798,27.8561137809803,27.8561137809803,27.7794543691303,27.7794543691303,9181.39055615961,0.0,1.0
2024-04-22,29.28,29.3,29.08,29.08,16640,28.0573447370864,28.0765095900489,27.8656962074615,27.8656962074615,17365.1214883492,0.0,1.0
2024-04-23,29.44,29.4497,29.33,29.33,24955,28.2106635607863,28.2199585144731,28.1052568694926,28.1052568694926,26042.4643474612,0.0,1.0
2024-04-24,29.38,29.43,29.29,29.3373,14934,28.1531690018989,28.2010811343051,28.0669271635677,28.1122520408239,15584.7791049884,0.0,1.0
2024-04-25,29.3061,29.36,29.27,29.27,10082,28.0823548702025,28.1340041489364,28.0477623106052,28.0477623106052,10521.3434402365,0.0,1.0
2024-04-26,29.27,29.3401,29.27,29.3401,4554,28.0477623106052,28.1149351202387,28.0477623106052,28.1149351202387,4752.44971502056,0.0,1.0
2024-04-29,29.39,29.4331,29.345,29.41,4392,28.1627514283801,28.2040516865143,28.1196305092145,28.1819162813426,4583.39023899216,0.0,1.0
2024-04-30,29.07,29.38,29.07,29.32,7532,27.8561137809803,28.1531690018989,27.8561137809803,28.0956744430114,7860.22205830804,0.0,1.0
2024-05-01,28.8417,29.02,28.75,28.75,14431,27.6373469844134,27.808201648574,27.5494761335804,27.5494761335804,15059.8598676903,0.0,1.0
2024-05-02,29.0357,29.1,28.99,28.99,6242,27.8232460581496,27.884861060424,27.7794543691303,27.7794543691303,6514.00771215598,0.0,1.0
2024-05-03,29.12,29.14,29.04,29.04,2197,27.9040259133865,27.923190766349,27.8273665015365,27.8273665015365,2292.7386965086,0.0,1.0
2024-05-06,29.28,29.3,29.22,29.23,10291,28.0573447370864,28.0765095900489,27.9998501781989,28.0094326046802,10739.4510358535,0.0,1.0
2024-05-07,29.3,29.33,29.29,29.29,3985,28.0765095900489,28.1052568694926,28.0669271635677,28.0669271635677,4158.65439489612,0.0,1.0
2024-05-08,29.4,29.41,29.4,29.4,5793,28.1723338548613,28.1819162813426,28.1723338548613,28.1723338548613,6045.44163353407,0.0,1.0
2024-05-09,29.67,29.67,29.4419,29.4419,21519,28.431059369855,28.431059369855,28.2124842218178,28.2124842218178,22456.7337324391,0.0,1.0
2024-05-10,29.69,29.74,29.66,29.7,14546,28.4502242228175,28.4981363552237,28.4214769433737,28.4598066492987,15179.8712241302,0.0,1.0
2024-05-13,29.75,29.81,29.73,29.81,17286,28.5077187817049,28.5652133405924,28.4885539287425,28.5652133405924,18039.2722384378,0.0,1.0
2024-05-14,29.875,29.875,29.76,29.815,20976,28.6274991127205,28.6274991127205,28.5173012081862,28.570004553833,21890.0714146402,0.0,1.0
2024-05-15,30.01,30.05,29.98,30.0,11128,28.7568618702173,28.7951915761423,28.7281145907736,28.7472794437361,11612.9249953335,0.0,1.0
2024-05-16,30.06,30.18,30.03,30.07,13796,28.8047740026235,28.9197631203985,28.7760267231798,28.8143564291048,14397.1884647395,0.0,1.0
2024-05-17,30.15,30.16,30.05,30.05,13923,28.8910158409548,28.900598267436,28.7951915761423,28.7951915761423,14529.7227453296,0.0,1.0
2024-05-20,30.0,30.03,29.99,30.025,3400,28.7472794437361,28.7760267231798,28.7376970172548,28.7712355099392,3548.16184257134,0.0,1.0
2024-05-21,30.09,30.09,30.04,30.04,8328,28.8335212820673,28.8335212820673,28.7856091496611,28.7856091496611,8690.90936027475,0.0,1.0
2024-05-22,29.99,30.11,29.94,30.11,13873,28.7376970172548,28.8526861350298,28.6897848848486,28.8526861350298,14477.5438947036,0.0,1.0
2024-05-23,29.44,29.77,29.43,29.77,20198,28.2106635607863,28.5268836346674,28.2010811343051,28.5268836346674,21078.1684988989,0.0,1.0
2024-05-24,29.57,29.58,29.55,29.58,3740,28.3352351050425,28.3448175315238,28.31607025208,28.3448175315238,3902.97802682849,0.0,1.0
2024-05-28,29.38,29.51,29.3148,29.5,8236,28.1531690018989,28.2777405461551,28.0906915812411,28.2681581196738,8594.90027512282,0.0,1.0
2024-05-29,29.1284,29.189,29.1284,29.15,6657,27.9120751516307,27.9701446561071,27.9120751516307,27.9327731928302,6947.0921723522,0.0,1.0
2024-05-30,29.189,29.19,29.01,29.01,16672,27.9701446561071,27.9711028987552,27.7986192220928,27.7986192220928,17398.5159527498,0.0,1.0
2024-05-31,29.65,29.65,29.25,29.25,5074,28.4952616272793,28.4952616272793,28.1108398852587,28.1108398852587,5279.61813328205,0.087,1.0
2024-06-03,29.62,29.655,29.58,29.655,3963,28.4664299966278,28.5000668990546,28.4279878224257,28.5000668990546,4123.59611001118,0.0,1.0
2024-06-04,29.6,29.67,29.58,29.61,13995,28.4472089095267,28.5144827143804,28.4279878224257,28.4568194530773,14562.1316072689,0.0,1.0
2024-06-05,29.59,29.62,29.56,29.6,8717,28.4375983659762,28.4664299966278,28.4087667353247,28.4472089095267,9070.24660382729,0.0,1.0
2024-06-06,29.7,29.74,29.6,29.6,8969,28.5433143450319,28.581756519234,28.4472089095267,28.4472089095267,9332.45861990672,0.0,1.0
2024-06-07,29.6655,29.77,29.65,29.73,7185,28.5101579697826,28.6105881498855,28.4952616272793,28.5721459756834,7476.16402988402,0.0,1.0
2024-06-10,29.65,29.67,29.59,29.59,7892,28.4952616272793,28.5144827143804,28.4375983659762,28.4375983659762,8211.81440832912,0.0,1.0
2024-06-11,29.2259,29.23,29.16,29.21,8758,28.0876784753019,28.0916187981577,28.024344993304,28.0723977110566,9112.90808263387,0.0,1.0
2024-06-12,29.09,29.17,29.03,29.17,17672,27.9570711884504,28.0339555368546,27.8994079271473,28.0339555368546,18388.1378895074,0.0,1.0
2024-06-13,29.01,29.02,28.98,28.99,9731,27.8801868400463,27.8897973835968,27.8513552093948,27.8609657529453,10125.337811385,0.0,1.0
2024-06-14,28.94,28.94,28.89,28.89,11420,27.8129130351927,27.8129130351927,27.7648603174401,27.7648603174401,11882.7826334413,0.0,1.0
2024-06-17,29.03,29.06,28.904,28.904,8448,27.8994079271473,27.9282395577989,27.7783150784108,27.7783150784108,8790.34568190122,0.0,1.0
2024-06-18,29.071,29.11,29.021,29.0213,12990,27.9388111557045,27.9762922755515,27.8907584379519,27.8910467542584,13516.4051145711,0.0,1.0
2024-06-20,29.26,29.3,28.93,28.93,16109,28.1204504288092,28.1588926030113,27.8033024916422,27.8033024916422,16761.7990754908,0.0,1.0
2024-06-21,29.28,29.3,29.25,29.25,3516,28.1396715159102,28.1588926030113,28.1108398852587,28.1108398852587,3658.48193863218,0.0,1.0
2024-06-24,29.48,29.54,29.45,29.47,10633,28.3318823869206,28.3895456482236,28.303050756269,28.32227184337,11063.8903451297,0.0,1.0
2024-06-25,29.23,29.2501,29.23,29.25,6251,28.0916187981577,28.1109359906942,28.0916187981577,28.1108398852587,6504.31473219275,0.0,1.0
2024-06-26,29.13,29.14,29.06,29.06,4327,27.9955133626525,28.005123906203,27.9282395577989,27.9282395577989,4502.34679990371,0.0,1.0
2024-06-27,29.193,29.193,29.03,29.03,2858,28.0560597870208,28.0560597870208,27.8994079271473,27.8994079271473,2973.8172299803,0.0,1.0
2024-06-28,29.09,29.16,29.0209,29.16,2302,27.9570711884504,28.024344993304,27.8906623325164,28.024344993304,2395.28595640822,0.0,1.0
2024-07-01,29.06,29.095,29.0195,29.05,7460,27.9282395577989,27.9618764602257,27.8893168564193,27.9186290142484,7762.30809505007,0.0,1.0
2024-07-02,29.16,29.16,29.07,29.09,10397,28.024344993304,28.024344993304,27.9378501013494,27.9570711884504,10818.3267110236,0.0,1.0
2024-07-03,29.2,29.25,29.2,29.2,3473,28.0627871675061,28.1108398852587,28.0627871675061,28.0627871675061,3613.73941207894,0.0,1.0
2024-07-05,29.2,29.24,29.1,29.12,7214,28.0627871675061,28.1012293417082,27.966681732001,27.985902819102,7506.33922221062,0.0,1.0
2024-07-08,29.02,29.25,29.02,29.25,11426,27.8897973835968,28.1108398852587,27.8897973835968,28.1108398852587,11889.0257766813,0.0,1.0
2024-07-09,28.97,29.122,28.96,29.0,11862,27.8417446658442,27.9878249278121,27.8321341222937,27.8705762964958,12342.6941854536,0.0,1.0
2024-07-10,29.2187,29.2187,29.1101,29.1101,7803,28.0807588839456,28.0807588839456,27.976388380987,27.976388380987,8119.20778360264,0.0,1.0
2024-07-11,29.49,29.4901,29.48,29.49,2238,28.3414929304711,28.3415890359066,28.3318823869206,28.3414929304711,2328.69242851502,0.0,1.0
2024-07-12,29.56,29.69,29.56,29.68,2363,28.4087667353247,28.5337038014814,28.4087667353247,28.5240932579309,2458.75791268141,0.0,1.0
2024-07-15,29.55,29.68,29.55,29.62,5961,28.3991561917742,28.5240932579309,28.3991561917742,28.4664299966278,6202.56280892673,0.0,1.0
2024-07-16,30.12,30.12,29.9,29.9,6078,28.9469571741536,28.9469571741536,28.7355252160422,28.7355252160422,6324.30410210647,0.0,1.0
2024-07-17,30.36,30.37,30.31,30.34,10744,29.1776102193659,29.1872207629165,29.1295575016134,29.1583891322649,11179.3884950695,0.0,1.0
2024-07-18,30.05,30.305,30.01,30.305,3290,28.8796833693,29.1247522298381,28.8412411950979,29.1247522298381,3423.32354325934,0.0,1.0
2024-07-19,29.87,29.9299,29.85,29.88,6955,28.7066935853907,28.7642607412583,28.6874724982896,28.7163041289412,7236.84353901786,0.0,1.0
2024-07-22,29.9276,29.9276,29.74,29.74,10964,28.7620503162416,28.7620503162416,28.581756519234,28.581756519234,11408.3037472023,0.0,1.0
2024-07-23,29.83,29.94,29.83,29.94,13808,28.6682514111886,28.7739673902443,28.6682514111886,28.7739673902443,14367.553642956,0.0,1.0
2024-07-24,29.7703,29.8167,29.74,29.74,6327,28.610876466192,28.6554693882664,28.581756519234,28.581756519234,6583.39454656593,0.0,1.0
2024-07-25,29.74,30.0201,29.74,29.98,5436,28.581756519234,28.8509478440839,28.581756519234,28.8124095644463,5656.2877754279,0.0,1.0
2024-07-26,30.11,30.15,30.05,30.05,2633,28.937346630603,28.9757888048051,28.8796833693,28.8796833693,2739.69935848081,0.0,1.0
2024-07-29,30.08,30.12,30.08,30.1,4159,28.9085149999515,28.9469571741536,28.9085149999515,28.9277360870525,4327.53878918408,0.0,1.0
2024-07-30,30.52,30.53,30.43,30.4598,9588,29.3313789161742,29.3409894597247,29.2448840242196,29.2735234440001,9976.54289749867,0.0,1.0
2024-07-31,30.51,30.7,30.51,30.55,6466,29.3217683726237,29.5043687000835,29.3217683726237,29.3602105468257,6728.02736495895,0.0,1.0
2024-08-01,30.24,30.572,30.14,30.42,11057,29.0622836967597,29.3813537426369,28.9661782612546,29.235273480669,11505.0724674221,0.0,1.0
2024-08-02,29.74,29.74,29.59,29.6901,4145,28.581756519234,28.581756519234,28.4375983659762,28.5337999069169,4312.97145495744,0.0,1.0
2024-08-05,29.023,29.215,28.99,29.215,4888,27.892680546662,28.0772029828319,27.8609657529453,28.0772029828319,5086.08069284246,0.0,1.0
2024-08-06,29.3311,29.55,29.13,29.13,6986,28.1887813934534,28.3991561917742,27.9955133626525,27.9955133626525,7269.09977909112,0.0,1.0
2024-08-07,29.15,29.33,29.15,29.33,6730,28.0147344497535,28.1877242336628,28.0147344497535,28.1877242336628,7002.72566751837,0.0,1.0
2024-08-08,29.5635,29.61,29.54,29.565,6068,28.4121304255674,28.4568194530773,28.3895456482236,28.4135720070999,6313.89886337316,0.0,1.0
2024-08-09,29.6323,29.635,29.59,29.59,4792,28.4782509651949,28.4808458119535,28.4375983659762,28.4375983659762,4986.19040100268,0.0,1.0
2024-08-12,29.4452,29.45,29.44,29.4481,4840,28.2984376953648,28.303050756269,28.2934402127185,28.3012247529944,5036.13554692256,0.0,1.0
2024-08-13,29.93,29.93,29.85,29.86,11417,28.7643568466938,28.7643568466938,28.6874724982896,28.6970830418402,11879.6610618213,0.0,1.0
2024-08-14,29.97,30.05,29.885,29.885,19416,28.8027990208958,28.8796833693,28.7211094007164,28.7211094007164,20202.8115245968,0.0,1.0
2024-08-15,30.28,30.35,30.19,30.19,15033,29.1007258709618,29.1679996758154,29.0142309790072,29.0142309790072,15642.1953877866,0.0,1.0
2024-08-16,30.498,30.51,30.48,30.51,5986,29.3102357203631,29.3217683726237,29.2929367419721,29.3217683726237,6228.57590576001,0.0,1.0
2024-08-19,30.66,30.71,30.57,30.57,22415,29.4659265258814,29.513979243634,29.3794316339268,29.3794316339268,23323.3426207168,0.0,1.0
2024-08-20,30.58,30.61,30.55,30.56,11985,29.3890421774773,29.4178738081288,29.3602105468257,29.3698210903763,12470.6786218733,0.0,1.0
2024-08-21,30.61,30.63,30.58,30.5911,6074,29.4178738081288,29.4370948952299,29.3890421774773,29.3997098808184,6320.14200661316,0.0,1.0
2024-08-22,30.59,30.62,30.568,30.568,12317,29.3986527210278,29.4274843516794,29.3775095252167,29.3775095252167,12816.1325478193,0.0,1.0
2024-08-23,30.89,30.93,30.78,30.78,7024,29.6869690275433,29.7254112017453,29.5812530484876,29.5812530484876,7308.63968627771,0.0,1.0
2024-08-26,31.02,31.0401,31.02,31.0207,2440,29.8119060937,29.8312232862365,29.8119060937,29.8125788317485,2538.8782509279,0.0,1.0
2024-08-27,31.05,31.07,31.02,31.02,5710,29.8407377243515,29.8599588114526,29.8119060937,29.8119060937,5941.39131672064,0.0,1.0
2024-08-28,30.948,30.948,30.79,30.8,19789,29.7427101801363,29.7427101801363,29.5908635920381,29.6004741355886,20590.9269293493,0.0,1.0
2024-08-29,31.0943,31.15,30.935,30.935,3835,29.8833124322803,29.9368431598567,29.7302164735206,29.7302164735206,3990.40905422481,0.0,1.0
2024-08-30,31.2161,31.2161,30.95,30.95,9669,30.0941677577786,30.0941677577786,29.8376316100746,29.8376316100746,10029.4672818119,0.0976,1.0
2024-09-03,30.82,31.02,30.82,31.01,3528,29.7123039167205,29.9051157526499,29.7123039167205,29.8954751608534,3659.52638020813,0.0,1.0
2024-09-04,30.8405,30.8405,30.76,30.775,7626,29.7320671299032,29.7320671299032,29.6544603659416,29.6689212536363,7910.30277082405,0.0,1.0
2024-09-05,30.51,30.7,30.5,30.7,5030,29.4134455710299,29.5966168151628,29.4038049792334,29.5966168151628,5217.52202166863,0.0,1.0
2024-09-06,30.12,30.54,30.09,30.54,5314,29.0374624909676,29.4423673464193,29.0085407155781,29.4423673464193,5512.1097461525,0.0,1.0
2024-09-09,30.45,30.5,30.37,30.37,14925,29.3556020202511,29.4038049792334,29.2784772858793,29.2784772858793,15481.4147462036,0.0,1.0
2024-09-10,30.3466,30.3466,30.14,30.14,5773,29.2559183010756,29.2559183010756,29.0567436745605,29.0567436745605,5988.22159663876,0.0,1.0
2024-09-11,30.35,30.39,30.28,30.28,11328,29.2591961022864,29.2977584694722,29.1917119597111,29.1917119597111,11750.3159963145,0.0,1.0
2024-09-12,30.53,30.56,30.48,30.48,12439,29.4327267546228,29.4616485300122,29.3845237956405,29.3845237956405,12902.7348762497,0.0,1.0
2024-09-13,30.6909,30.7592,30.6308,30.6308,13457,29.587843876628,29.6536891185979,29.5299039199312,29.5299039199312,13958.6866492236,0.0,1.0
2024-09-16,30.92,30.92,30.835,30.835,4913,29.8087098346852,29.8087098346852,29.7267648044152,29.7267648044152,5096.16017742702,0.0,1.0
2024-09-17,30.91,30.91,30.81,30.82,3524,29.7990692428887,29.7990692428887,29.702663324924,29.7123039167205,3655.37725732808,0.0,1.0
2024-09-18,30.8559,31.03,30.83,31.005,6091,29.7469136412698,29.9147563444463,29.7219445085169,29.8906548649552,6318.0768656031,0.0,1.0
2024-09-19,31.1325,31.2,31.04,31.04,8135,30.0135724103601,30.0786464049863,29.9243969362428,29.9243969362428,8438.278657311,0.0,1.0
2024-09-20,31.1246,31.13,31.0326,31.0326,2940,30.0059563428409,30.011162262411,29.9172628983134,29.9172628983134,3049.60531684012,0.0,1.0
2024-09-23,31.2669,31.2669,31.21,31.22,5233,30.1431419641047,30.1431419641047,30.0882869967828,30.0979275885793,5428.0900078314,0.0,1.0
2024-09-24,31.33,31.33,31.28,31.28,5416,30.2039740983404,30.2039740983404,30.1557711393581,30.1557711393581,5617.9123795939,0.0,1.0
2024-09-25,31.1701,31.21,31.1501,31.2,9609,30.0498210355149,30.0882869967828,30.0305398519219,30.0786464049863,9967.23043861109,0.0,1.0
2024-09-26,31.4168,31.4168,31.3401,31.3401,3641,30.2876544351338,30.2876544351338,30.2137110960549,30.2137110960549,3776.73910156967,0.0,1.0
2024-09-27,31.5383,31.6501,31.5383,31.65,8565,30.4047876254609,30.5125694417454,30.4047876254609,30.5124730358275,8884.30936691686,0.0,1.0
2024-09-30,31.58,31.58,31.49,31.49,2280,30.4449888932522,30.4449888932522,30.3582235670839,30.3582235670839,2365.00004163111,0.0,1.0
2024-10-01,31.44,31.52,31.44,31.515,24681,30.3100206081016,30.3871453424734,30.3100206081016,30.3823250465751,25601.1254506567,0.0,1.0
2024-10-02,31.4161,31.4161,31.34,31.34,6207,30.286979593708,30.286979593708,30.2136146901369,30.2136146901369,6438.40142912469,0.0,1.0
2024-10-03,31.2372,31.2372,31.22,31.22,3055,30.1145094064692,30.1145094064692,30.0979275885793,30.0979275885793,3168.89259964168,0.0,1.0
2024-10-04,31.55,31.55,31.41,31.44,6813,30.4160671178628,30.4160671178628,30.2810988327122,30.3100206081016,7066.99354545295,0.0,1.0
2024-10-07,31.3594,31.51,31.35,31.51,4871,30.2323174382221,30.3775047506769,30.2232552819334,30.3775047506769,5052.59438718645,0.0,1.0
2024-10-08,31.38,31.44,31.38,31.41,6126,30.2521770573228,30.3100206081016,30.2521770573228,30.2810988327122,6354.38169080358,0.0,1.0
2024-10-09,31.62,31.62,31.53,31.59,4676,30.4835512604381,30.4835512604381,30.3967859342698,30.4546294850486,4850.32464678379,0.0,1.0
2024-10-10,31.46,31.47,31.4,31.4,5176,30.3293017916945,30.338942383491,30.2714582409157,30.2714582409157,5368.96500679063,0.0,1.0
2024-10-11,31.87,31.92,31.85,31.92,11602,30.7245660553498,30.7727690143322,30.7052848717569,30.7727690143322,12034.5309135983,0.0,1.0
2024-10-14,32.12,32.12,31.88,31.88,10126,30.9655808502616,30.9655808502616,30.7342066471463,30.7342066471463,10503.5045708581,0.0,1.0
2024-10-15,32.1,32.1501,32.1,32.15,2910,30.9462996666686,30.9945990315689,30.9462996666686,30.994502625651,3018.4868952397,0.0,1.0
2024-10-16,32.4,32.41,32.15,32.15,13698,31.2355174205627,31.2451580123592,30.994502625651,30.994502625651,14208.6713027469,0.0,1.0
2024-10-17,32.39,32.48,32.37,32.48,10107,31.2258768287662,31.3126421549345,31.2065956451733,31.3126421549345,10483.7962371779,0.0,1.0
2024-10-18,32.53,32.53,32.49,32.49,7719,31.3608451139168,31.3608451139168,31.3222827467309,31.3222827467309,8006.76987778532,0.0,1.0
2024-10-21,32.28,32.3,32.25,32.28,2521,31.1198303190051,31.139111502598,31.0909085436157,31.1198303190051,2614.98469515439,0.0,1.0
2024-10-22,32.21,32.26,32.21,32.25,12095,31.0523461764298,31.1005491354121,31.0523461764298,31.0909085436157,12545.910308565,0.0,1.0
2024-10-23,32.2,32.2,32.02,32.02,12143,31.0427055846333,31.0427055846333,30.8691749322969,30.8691749322969,12595.6997831257,0.0,1.0
2024-10-24,31.76,31.98,31.76,31.97,20346,30.6185195455886,30.830612565111,30.6185195455886,30.8209719733145,21104.5135293976,0.0,1.0
2024-10-25,31.55,31.88,31.55,31.8704,6790,30.4160671178628,30.7342066471463,30.4160671178628,30.7249516790217,7043.13608889263,0.0,1.0
2024-10-28,31.73,31.78,31.73,31.7601,9417,30.5895977701992,30.6378007291816,30.5895977701992,30.6186159515066,9768.07254036849,0.0,1.0
2024-10-29,31.57,31.68,31.57,31.67,9823,30.4353483014557,30.5413948112169,30.4353483014557,30.5317542194204,10189.208512694,0.0,1.0
2024-10-30,31.5243,31.54,31.51,31.51,3936,30.3912907969458,30.4064265260663,30.3775047506769,30.3775047506769,4082.73691397371,0.0,1.0
2024-10-31,31.3866,31.57,31.3866,31.57,10717,30.2585398479084,30.4353483014557,30.2585398479084,30.4353483014557,11116.5374763862,0.0,1.0
2024-11-01,31.39,31.5201,31.38,31.52,9196,30.2618176491192,30.3872417483913,30.2521770573228,30.3871453424734,9538.83350124548,0.0,1.0
2024-11-04,31.29,31.3211,31.17,31.32,12098,30.1654117311545,30.1953939716416,30.0497246295969,30.194333506544,12549.0221507251,0.0,1.0
2024-11-05,31.45,31.45,31.36,31.41,11220,30.3196611998981,30.3196611998981,30.2328958737298,30.2810988327122,11638.2896785531,0.0,1.0
2024-11-06,32.3462,32.3462,32.09,32.09,14527,31.1836510366977,31.1836510366977,30.9366590748721,30.9366590748721,15068.5770196382,0.0,1.0
2024-11-07,32.15,32.23,32.12,32.23,9252,30.994502625651,31.0716273600227,30.9655808502616,31.0716273600227,9596.92122156622,0.0,1.0
2024-11-08,32.27,32.35,32.27,32.27,16465,31.1101897272086,31.1873144615804,31.1101897272086,31.1101897272086,17078.8270550246,0.0,1.0
2024-11-11,32.5465,32.6101,32.53,32.6101,5006,31.376752090381,31.4380662542066,31.3608451139168,31.4380662542066,5192.6272843883,0.0,1.0
2024-11-12,32.33,32.618,32.33,32.618,13017,31.1680332779874,31.4456823217258,31.1680332779874,31.4456823217258,13502.2831324176,0.0,1.0
2024-11-13,32.4752,32.49,32.43,32.49,8946,31.3080146708722,31.3222827467309,31.2644391959521,31.3222827467309,9279.51332124205,0.0,1.0
2024-11-14,32.26,32.58,32.26,32.56,12449,31.1005491354121,31.4090480728992,31.1005491354121,31.3897668893062,12913.1076834499,0.0,1.0
2024-11-15,32.25,32.28,32.24,32.2601,16060,31.0909085436157,31.1198303190051,31.0812679518192,31.1006455413301,16658.7283634191,0.0,1.0
2024-11-18,32.3427,32.4034,32.3,32.32,10309,31.1802768295689,31.2387952217735,31.139111502598,31.158392686191,10693.3269426207,0.0,1.0
2024-11-19,32.1867,32.21,32.16,32.19,9397,31.029883597544,31.0523461764298,31.0041432174474,31.0330649928368,9747.32692596821,0.0,1.0
2024-11-20,32.2818,32.2818,32.07,32.07,10935,31.1215656255284,31.1215656255284,30.9173778912792,30.9173778912792,11342.6646733492,0.0,1.0
2024-11-21,32.54,32.65,32.535,32.535,9684,31.3704857057133,31.4765322154745,31.3656654098151,31.3656654098151,10045.0264926121,0.0,1.0
2024-11-22,32.96,32.96,32.91,32.91,11317,31.775390561165,31.775390561165,31.7271876021827,31.7271876021827,11738.9059083944,0.0,1.0
2024-11-25,33.2161,33.26,33.18,33.26,8536,32.0222861170726,32.0646083150591,31.9874835806874,32.0646083150591,8854.22822603647,0.0,1.0
2024-11-26,33.1169,33.13,33.04,33.04,8427,31.9266514464516,31.939280621705,31.8525152955368,31.8525152955368,8741.16462755499,0.0,1.0
2024-11-27,33.16,33.25,33.14,33.25,7291,31.9682023970944,32.0549677232627,31.9489212135015,32.0549677232627,7562.81372961948,0.0,1.0
2024-11-29,33.145,33.21,33.093,33.1,2777,32.0546785055088,32.1175402977205,32.0043890717394,32.0111588032083,2871.45806139287,0.1047,1.0
2024-12-02,33.12,33.139,33.08,33.08,9055,32.0305008931196,32.0488758785354,31.991816713297,31.991816713297,9363.00062870453,0.0,1.0
2024-12-03,32.9,33.06,32.9,33.06,13988,31.8177379040953,31.9724746233857,31.8177379040953,31.9724746233857,14463.7937928569,0.0,1.0
2024-12-04,32.9,32.92,32.74,32.92,10698,31.8177379040953,31.8370799940066,31.6630011848049,31.8370799940066,11061.8863308538,0.0,1.0
2024-12-05,32.8,32.91,32.79,32.86,13371,31.7210274545388,31.8274089490509,31.7113564095831,31.7790537242727,13825.806891928,0.0,1.0
2024-12-06,32.803,32.88,32.79,32.88,8622,31.7239287680255,31.798395814184,31.7113564095831,31.798395814184,8915.27238218557,0.0,1.0
2024-12-09,32.62,32.92,32.62,32.9,20191,31.546948645337,31.8370799940066,31.546948645337,31.8177379040953,20877.785278208,0.0,1.0
2024-12-10,32.56,32.6701,32.4639,32.47,25164,31.4889223756031,31.5954005805649,31.3959836335793,31.4018829710023,26019.9390194059,0.0,1.0
2024-12-11,32.48,32.57,32.48,32.56,11788,31.4115540159579,31.4985934205588,31.4115540159579,31.4889223756031,12188.9620553472,0.0,1.0
2024-12-12,32.476,32.559,32.476,32.559,14547,31.4076855979756,31.4879552711076,31.4076855979756,31.4879552711076,15041.8078570696,0.0,1.0
2024-12-13,32.22,32.22,32.19,32.2,5712,31.160106847111,31.160106847111,31.131093712244,31.1407647571997,5906.29040211598,0.0,1.0
2024-12-16,32.05,32.2,32.05,32.2,9239,30.9956990828649,31.1407647571997,30.9956990828649,31.1407647571997,9553.25928311441,0.0,1.0
2024-12-17,31.97,32.03,31.87,32.03,28239,30.9183307232197,30.9763569929536,30.8216202736631,30.9763569929536,29199.5333797887,0.0,1.0
2024-12-18,31.15,32.04,31.15,31.92,15447,30.1253050368562,30.9860280379092,30.1253050368562,30.8699754984414,15972.4208405962,0.0,1.0
2024-12-19,31.04,31.4133,31.04,31.4133,18643,30.018923542344,30.3799436505385,30.018923542344,30.3799436505385,19277.1309465421,0.0,1.0
2024-12-20,31.41,31.51,31.106,31.106,10128,30.3767522057031,30.4734626552597,30.0827524390513,30.0827524390513,10472.4981079536,0.0,1.0
2024-12-23,31.4349,31.4349,31.1902,31.23,5657,30.4008331076427,30.4008331076427,30.1641826375779,30.2026733965014,5849.41960867825,0.0,1.0
2024-12-24,31.6481,31.6481,31.49,31.5,7130,30.6070197860972,30.6070197860972,30.4541205653484,30.463791610304,7372.52285838358,0.0,1.0
2024-12-26,31.776,31.776,31.71,31.76,3923,30.73071245108,30.73071245108,30.6668835543727,30.715238779151,4056.43859375018,0.0,1.0
2024-12-27,30.8176,30.86,30.69,30.85,19787,30.5468658864731,30.5888934004127,30.4203868586736,30.5789812508986,19962.370393947,0.7683,1.0
2024-12-30,30.39,30.4982,30.2561,30.2561,6848,30.1230223732515,30.2302718309937,29.9902986912582,29.9902986912582,6908.69320552632,0.0,1.0
2024-12-31,30.51,30.51,30.41,30.41,11634,30.2419681674203,30.2419681674203,30.1428466722797,30.1428466722797,11737.1110912811,0.0,1.0
2025-01-02,30.39,30.71,30.31,30.71,6808,30.1230223732515,30.4402111577017,30.043725177139,30.4402111577017,6868.3386891389,0.0,1.0
2025-01-03,30.5484,30.575,30.345,30.345,5004,30.2800308215544,30.3063971392618,30.0784177004382,30.0784177004382,5048.35000006624,0.0,1.0
2025-01-06,30.5508,30.72,30.5508,30.72,3388,30.2824097374377,30.4501233072158,30.2824097374377,30.4501233072158,3418.02753801448,0.0,1.0
2025-01-07,30.5457,30.79,30.46,30.79,5460,30.2773545411856,30.5195083538142,30.19240741985,30.5195083538142,5508.39148688283,0.0,1.0
2025-01-08,30.44,30.45,30.24,30.24,10315,30.1725831208219,30.1824952703359,29.9743401305405,29.9743401305405,10406.4209134059,0.0,1.0
2025-01-10,30.16,30.2424,30.1315,30.2424,21866,29.895042934428,29.9767190464239,29.8667933083129,29.9767190464239,22059.7963831832,0.0,1.0
2025-01-13,30.48,30.49,30.23,30.26,10089,30.2122317188781,30.2221438683922,29.9644279810264,29.9941644295687,10178.417895817,0.0,1.0
2025-01-14,30.63,30.63,30.47,30.53,9184,30.3609139615892,30.3609139615892,30.2023195693641,30.2617924664485,9265.39696255163,0.0,1.0
2025-01-15,30.89,30.98,30.89,30.97,10807,30.6186298489549,30.7078391945815,30.6186298489549,30.6979270450675,10902.7814649712,0.0,1.0
2025-01-16,31.09,31.1,30.97,30.97,23154,30.8168728392363,30.8267849887503,30.6979270450675,30.6979270450675,23359.2118108581,0.0,1.0
2025-01-17,31.34,31.41,31.27,31.2795,15265,31.064676577088,31.1340616236864,30.9952915304895,31.0047080725278,15400.2923163492,0.0,1.0
2025-01-21,31.6,31.6,31.56,31.56,7297,31.3223924644537,31.3223924644537,31.2827438663974,31.2827438663974,7361.67265197511,0.0,1.0
2025-01-22,31.45,31.58,31.45,31.58,15165,31.1737102217427,31.3025681654256,31.1737102217427,31.3025681654256,15299.4060253806,0.0,1.0
2025-01-23,31.73,31.73,31.54,31.54,12991,31.4512504081366,31.4512504081366,31.2629195673693,31.2629195673693,13106.1380597243,0.0,1.0
2025-01-24,31.79,31.8495,31.74,31.84,16757,31.510723305221,31.5697005948297,31.4611625576507,31.5602840527913,16905.5157776,0.0,1.0
2025-01-27,32.24,32.24,32.05,32.08,22086,31.956770033354,31.956770033354,31.7684391925868,31.798175641129,22281.746223314,0.0,1.0
2025-01-28,32.05,32.2913,32.05,32.2913,4216,31.7684391925868,32.0076193603612,31.7684391925868,32.0076193603612,4253.36602723407,0.0,1.0
2025-01-29,32.14,32.25,32.12,32.25,16687,31.8576485382134,31.9666821828681,31.8378242391852,31.9666821828681,16834.8953739219,0.0,1.0
2025-01-30,32.2819,32.33,32.18,32.32,3308,31.998301939818,32.0459793789806,31.8972971362696,32.0360672294666,3337.31850523964,0.0,1.0
2025-01-31,31.98,32.305,31.93,32.22,24905,31.6990541459883,32.0211990051955,31.6494933984179,31.9369457343259,25125.7307657174,0.0,1.0
2025-02-03,31.95,32.0,31.57,31.61,12077,31.6693176974461,31.7188784450164,31.2926560159115,31.3323046139678,12184.0373602718,0.0,1.0
2025-02-04,31.7,31.79,31.7,31.74,21003,31.4215139595944,31.510723305221,31.4215139595944,31.4611625576507,21189.1476921246,0.0,1.0
2025-02-05,31.86,31.86,31.72,31.76,20068,31.5801083518195,31.5801083518195,31.4413382586225,31.4809868566788,20245.8608715686,0.0,1.0
2025-02-06,31.54,31.84,31.52,31.84,18286,31.2629195673693,31.5602840527913,31.2430952683412,31.5602840527913,18448.0671665091,0.0,1.0
2025-02-07,31.36,31.62,31.36,31.54,28191,31.0845008761161,31.3422167634819,31.0845008761161,31.2629195673693,28440.854286944,0.0,1.0
2025-02-10,31.39,31.43,31.3613,31.38,7363,31.1142373246583,31.1538859227146,31.0857894555529,31.1043251751442,7428.25760401435,0.0,1.0
2025-02-11,31.4111,31.42,31.2701,31.2701,23694,31.135151960133,31.1439737732005,30.9953906519846,30.9953906519846,23903.9977820883,0.0,1.0
2025-02-12,31.542,31.542,31.351,31.37,10280,31.2649019972721,31.2649019972721,31.0755799415534,31.0944130256302,10371.110711567,0.0,1.0
2025-02-13,31.76,31.805,31.53,31.63,44671,31.4809868566788,31.5255915294921,31.2530074178552,31.3521289129959,45066.915038561,0.0,1.0
2025-02-14,31.78,31.8769,31.77,31.8769,16819,31.5008111557069,31.5968598844982,31.4908990061929,31.5968598844982,16968.0652780005,0.0,1.0
2025-02-18,32.07,32.1,31.785,31.785,10603,31.7882634916149,31.8179999401571,31.505767230464,31.505767230464,10696.9734313954,0.0,1.0
2025-02-19,32.16,32.175,32.03,32.03,25008,31.8774728372415,31.8923410615126,31.7486148935586,31.7486148935586,25229.643645415,0.0,1.0
2025-02-20,32.0,32.115,31.94,32.115,36483,31.7188784450164,31.8328681644282,31.659405547932,31.8328681644282,36806.3455340562,0.0,1.0
2025-02-21,31.71,31.94,31.71,31.94,13747,31.4314261091085,31.659405547932,31.4314261091085,31.659405547932,13868.8384194466,0.0,1.0
2025-02-24,31.98,32.07,31.83,31.83,13670,31.6990541459883,31.7882634916149,31.5503719032773,31.5503719032773,13791.1559754008,0.0,1.0
2025-02-25,31.9,32.0,31.869,31.98,21355,31.6197569498757,31.7188784450164,31.5890292863821,31.6990541459883,21544.2674363339,0.0,1.0
2025-02-26,31.66,31.91,31.63,31.8753,9142,31.3818653615381,31.6296690993898,31.3521289129959,31.595273940576,9223.02472034486,0.0,1.0
2025-02-27,31.71,31.87,31.55,31.69,14528,31.4314261091085,31.5900205013335,31.2728317168834,31.4116018100803,14656.7603519109,0.0,1.0
2025-02-28,31.82,31.82,31.4362,31.55,12624,31.6258033610793,31.6258033610793,31.2443456825758,31.3574511641123,12701.5170306899,0.0861,1.0
2025-03-03,31.48,31.86,31.35,31.86,10130,31.287878372306,31.6655592421115,31.1586717589515,31.6655592421115,10192.2027503873,0.0,1.0
2025-03-04,31.09,31.315,31.09,31.27,12678,30.9002585322425,31.1238853630484,30.9002585322425,31.0791599968872,12755.8486149467,0.0,1.0
2025-03-05,31.45,31.51,31.22,31.22,15511,31.2580614615319,31.3176952830801,31.029465145597,31.029465145597,15606.2445075278,0.0,1.0
2025-03-06,31.3,31.3,31.13,31.21,7184,31.1089769076613,31.1089769076613,30.9400144132746,31.019526175339,7228.11298704662,0.0,1.0
2025-03-07,31.63,31.705,31.17,31.17,8732,31.4369629261766,31.5115052031119,30.9797702943068,30.9797702943068,8785.61840240688,0.0,1.0
2025-03-10,31.406,31.75,31.406,31.75,12971,31.2143299923965,31.5562305692731,31.2143299923965,31.5562305692731,13050.647766562,0.0,1.0
2025-03-11,30.93,31.2365,30.93,31.2365,14317,30.7412350081139,31.0458644465228,30.7412350081139,31.0458644465228,14404.9128111841,0.0,1.0
2025-03-12,30.87,30.96,30.87,30.92,17487,30.6816011865656,30.771051918888,30.6816011865656,30.7312960378558,17594.3780351454,0.0,1.0
2025-03-13,30.62,30.87,30.61,30.87,41106,30.4331269301147,30.6816011865656,30.4231879598566,30.6816011865656,41358.4093047798,0.0,1.0
2025-03-14,31.0443,31.05,30.87,30.87,48860,30.8548374381633,30.8605026512103,30.6816011865656,30.6816011865656,49160.0223478699,0.0,1.0
2025-03-17,31.4814,31.5252,31.4814,31.51,6537,31.2892698281421,31.3328025178723,31.2892698281421,31.3176952830801,6577.14011641478,0.0,1.0
2025-03-18,31.459,31.459,31.33,31.38,8633,31.2670065347641,31.2670065347641,31.1387938184354,31.1884886697256,8686.01049793618,0.0,1.0
2025-03-19,31.6398,31.68,31.41,31.41,14980,31.4467031170295,31.4866577774668,31.2183055804997,31.2183055804997,15071.9839290031,0.0,1.0
2025-03-20,31.6377,31.7,31.62,31.7,11414,31.4446159332753,31.5065357179829,31.4270239559185,31.5065357179829,11484.087087159,0.0,1.0
2025-03-21,31.3943,31.4055,31.38,31.38,2485,31.2027013971946,31.2138330438836,31.1884886697256,31.1884886697256,2500.25901625986,0.0,1.0
2025-03-24,31.71,31.71,31.67,31.7,19422,31.5164746882409,31.5164746882409,31.4767188072087,31.5065357179829,19541.2598043457,0.0,1.0
2025-03-25,31.5651,31.742,31.52,31.73,12546,31.3724590092019,31.5482793930666,31.3276342533382,31.536352628757,12623.0380756524,0.0,1.0
2025-03-26,31.5452,31.5452,31.44,31.496,12836,31.3526804583884,31.3526804583884,31.2481224912739,31.3037807247189,12914.8188059202,0.0,1.0
2025-03-27,31.4657,31.53,31.426,31.426,9261,31.273665644837,31.3375732235962,31.2342079329126,31.2342079329126,9317.86670003323,0.0,1.0
2025-03-28,31.0228,31.0228,30.9796,31.015,3260,30.8334686521085,30.8334686521085,30.7905323005937,30.8257162553072,3280.01786438919,0.0,1.0
2025-03-31,31.2181,31.2725,31.005,31.01,25708,31.027576741248,31.0816447394517,30.8157772850492,30.8207467701782,25865.8586680114,0.0,1.0
2025-04-01,31.0307,31.0307,30.8544,30.8554,102186,30.8413204386123,30.8413204386123,30.6660963929631,30.6670902899889,102813.467941863,0.0,1.0
2025-04-02,31.18,31.18,31.06,31.06,30917,30.9897092645648,30.9897092645648,30.8704416214684,30.8704416214684,31106.8442678898,0.0,1.0
2025-04-03,29.86,30.34,29.84,30.32,51795,29.6777651905037,30.1548357628896,29.6578872499877,30.1349578223735,52113.0445662695,0.0,1.0
2025-04-04,28.09,28.79,28.09,28.79,12166,27.9185674548309,28.6142953728936,27.9185674548309,28.6142953728936,12240.7047049567,0.0,1.0
2025-04-07,27.87,28.07,27.22,27.22,22507,27.699910109154,27.8986895143148,27.0538770423815,27.0538770423815,22645.203090125,0.0,1.0
2025-04-08,27.56,28.82,27.24,28.82,23712,27.3918020311548,28.6441122836677,27.0737549828976,28.6441122836677,23857.60233141,0.0,1.0
2025-04-09,29.58,29.58,27.295,27.295,36315,29.3994740232786,29.3994740232786,27.1284193193168,27.1284193193168,36537.9904126668,0.0,1.0
2025-04-10,28.5045,28.5045,28.44,28.49,13901,28.3305377720266,28.3305377720266,28.2664314138622,28.3161262651524,13986.3583843172,0.0,1.0
2025-04-11,28.97,29.08,28.3,28.3,15005,28.7931968375383,28.9025255103767,28.1272858302497,28.1272858302497,15097.1374402331,0.0,1.0
2025-04-14,29.14,29.3749,29.14,29.17,13244,28.9621593319249,29.1956257432863,28.9621593319249,28.9919762426991,13325.3241091934,0.0,1.0
2025-04-15,29.0698,29.2799,29.0698,29.26,6866,28.8923877607135,29.1012055258349,28.8923877607135,29.0814269750214,6908.16032420129,0.0,1.0
2025-04-16,28.64,28.905,28.47,28.86,14944,28.465210819023,28.728593530861,28.2962483246363,28.6838681646999,15035.7628728319,0.0,1.0
2025-04-17,29.01,29.14,29.0,29.14,7767,28.8329527185704,28.9621593319249,28.8230137483124,28.9621593319249,7814.69286892972,0.0,1.0
2025-04-21,28.56,28.56,28.29,28.36,14510,28.3856990569587,28.3856990569587,28.1173468599916,28.1869196517979,14599.0979178795,0.0,1.0
2025-04-22,29.21,29.26,28.89,28.89,23124,29.0317321237312,29.0814269750214,28.713685075474,28.713685075474,23265.9917472809,0.0,1.0
2025-04-23,29.4,29.6,29.31,29.6,13820,29.2205725586339,29.4193519637947,29.1311218263116,29.4193519637947,13904.8610079321,0.0,1.0
2025-04-24,29.82,29.825,29.43,29.43,6844,29.6380093094716,29.6429787946006,29.2503894694081,29.2503894694081,6886.0252343189,0.0,1.0
2025-04-25,29.97,29.97,29.7172,29.83,20275,29.7870938633422,29.7870938633422,29.5358366952189,29.6479482797296,20399.4976075125,0.0,1.0
2025-04-28,29.9643,30.06,29.86,30.06,5916,29.7814286502951,29.8765445956645,29.6777651905037,29.8765445956645,5952.3268974621,0.0,1.0
2025-04-29,30.12,30.15,29.94,29.94,9235,29.9361784172127,29.9659953279868,29.757276952568,29.757276952568,9291.70704835406,0.0,1.0
2025-04-30,30.25,30.27,29.7258,29.74,12984,30.0653850305672,30.0852629710833,29.5443842096408,29.5584975474073,13063.7275924016,0.0,1.0
2025-05-01,29.9985,30.2,29.9985,30.2,10034,29.8154199285776,30.015690179277,29.8154199285776,30.015690179277,10095.6132672642,0.0,1.0
2025-05-02,30.37,30.41,30.2,30.41,14877,30.1846526736637,30.2244085546959,30.015690179277,30.2244085546959,14968.3514627356,0.0,1.0
2025-05-05,30.22,30.28,30.185,30.21,16013,30.0355681197931,30.0952019413414,30.00078172389,30.0256291495351,16111.3270130258,0.0,1.0
2025-05-06,29.88,29.99,29.88,29.92,4750,29.6976431310198,29.8069718038582,29.6976431310198,29.737399012052,4779.16713369591,0.0,1.0
2025-05-07,30.2,30.22,30.04,30.13,5907,30.015690179277,30.0355681197931,29.8566666551484,29.9461173874708,5943.27163341932,0.0,1.0
2025-05-08,30.45,30.63,30.32,30.32,6039,30.264164435728,30.4430659003727,30.1349578223735,30.1349578223735,6076.0821727136,0.0,1.0
2025-05-09,30.4471,30.53,30.4471,30.505,2337,30.2612821343532,30.3436761977923,30.2612821343532,30.3188287721472,2351.35022977839,0.0,1.0
2025-05-12,31.1582,31.18,31.14,31.15,14194,30.9680423094023,30.9897092645648,30.9499533835327,30.9598923537907,14281.1575359326,0.0,1.0
2025-05-13,30.88,31.08,30.88,31.0,20742,30.6915401568237,30.8903195619845,30.6915401568237,30.8108077999201,20869.3651972885,0.0,1.0
2025-05-14,30.73,30.77,30.71,30.77,7628,30.5424556029531,30.5822114839853,30.522577662437,30.5822114839853,7674.83934649103,0.0,1.0
2025-05-15,31.0455,31.0455,30.85,30.86,9407,30.8560301145942,30.8560301145942,30.6617232460496,30.6716622163076,9464.76320561631,0.0,1.0
2025-05-16,31.4509,31.4509,31.34,31.34,54575,31.2589559688551,31.2589559688551,31.1487327886935,31.1487327886935,54910.115015043,0.0,1.0
2025-05-19,31.46,31.47,31.34,31.34,16958,31.2680004317899,31.277939402048,31.1487327886935,31.1487327886935,17062.129737519,0.0,1.0
2025-05-20,31.5,31.5,31.38,31.39,18723,31.3077563128221,31.3077563128221,31.1884886697256,31.1984276399837,18837.9676303555,0.0,1.0
2025-05-21,30.91,30.98,30.88,30.88,15149,30.7213570675978,30.7909298594041,30.6915401568237,30.6915401568237,15242.0216649178,0.0,1.0
2025-05-22,30.7475,30.91,30.6508,30.77,5110,30.5598488009047,30.7213570675978,30.4637389585094,30.5822114839853,5141.3776954076,0.0,1.0
2025-05-23,30.5856,30.633,30.4,30.4,10248,30.398936872427,30.4460475914501,30.2144695844378,30.2144695844378,10310.9273233928,0.0,1.0
2025-05-27,30.9928,31.01,30.8248,30.8248,6190,30.8036517413344,30.8207467701782,30.6366770409993,30.6366770409993,6228.00938054266,0.0,1.0
2025-05-28,30.69,30.91,30.69,30.91,9175,30.5921504542433,30.8114490238078,30.5921504542433,30.8114490238078,9204.34640321087,0.09,1.0
2025-05-29,30.77,30.79,30.77,30.79,5140,30.6718953886304,30.6918316222271,30.6718953886304,30.6918316222271,5156.4403828342,0.0,1.0
2025-05-30,30.82,30.89,30.7,30.72,14065,30.7217359726223,30.791512790211,30.6021185710417,30.6220548046384,14109.9871565298,0.0,1.0
2025-06-02,30.8,30.8,30.74,30.74,8340,30.7017997390255,30.7017997390255,30.6419910382352,30.6419910382352,8366.67564062983,0.0,1.0
2025-06-03,30.982,30.982,30.72,30.72,9957,30.8832194647561,30.8832194647561,30.6220548046384,30.6220548046384,9988.84764433468,0.0,1.0
2025-06-04,31.0191,31.07,31.0191,31.07,9016,30.9202011780781,30.9709388925819,30.9202011780781,30.9709388925819,9044.83783883916,0.0,1.0
2025-06-05,30.81,31.01,30.78,30.89,15728,30.7117678558239,30.9111301917916,30.6818635054288,30.791512790211,15778.3062920655,0.0,1.0
2025-06-06,31.14,31.21,31.12,31.19,9586,31.0407157101706,31.1104925277593,31.0207794765738,31.0905562941625,9616.660994134,0.0,1.0
2025-06-09,31.39,31.46,31.38,31.38,9992,31.2899186301302,31.3596954477189,31.2799505133319,31.2799505133319,10023.9595924668,0.0,1.0
2025-06-10,31.62,31.65,31.565,31.63,7594,31.5191853164931,31.5490896668882,31.464360674102,31.5291534332915,7618.28954615622,0.0,1.0
2025-06-11,31.44,31.52,31.38,31.52,23081,31.3397592141222,31.4195041485092,31.2799505133319,31.4195041485092,23154.8249953689,0.0,1.0
2025-06-12,31.5393,31.5397,31.52,31.53,9581,31.4387426139301,31.4391413386021,31.4195041485092,31.4294722653076,9611.64500154369,0.0,1.0
2025-06-13,31.1288,31.35,31.1101,31.35,8824,31.0295514193564,31.2500461629367,31.0109110409434,31.2500461629367,8852.22372337142,0.0,1.0
2025-06-16,31.4001,31.4001,31.3301,31.36,5725,31.2999864280966,31.2999864280966,31.2302096105079,31.2600142797351,5743.31151589997,0.0,1.0
2025-06-17,31.1039,31.35,31.08,31.35,12544,31.0047308085284,31.2500461629367,30.9809070093803,31.2500461629367,12584.1222105588,0.0,1.0
2025-06-18,30.99,31.02,30.97,31.01,9352,30.8911939581948,30.92109830859,30.8712577245981,30.9111301917916,9381.9125409077,0.0,1.0
2025-06-20,31.04,31.14,30.99,31.14,11724,30.9410345421868,31.0407157101706,30.8911939581948,31.0407157101706,11761.4994257487,0.0,1.0
2025-06-23,31.17,31.21,31.06,31.21,7365,31.0706200605658,31.1104925277593,30.9609707757835,31.1104925277593,7388.55708552022,0.0,1.0
2025-06-24,31.46,31.51,31.34,31.34,18233,31.3596954477189,31.4095360317109,31.2400780461383,31.2400780461383,18291.3185798086,0.0,1.0
2025-06-25,31.36,31.4254,31.36,31.41,12958,31.2600142797351,31.3252057635965,31.2600142797351,31.309854863727,12999.4463970361,0.0,1.0
2025-06-26,31.55,31.55,31.46,31.5,61340,31.4494084989044,31.4494084989044,31.3596954477189,31.3995679149125,61536.1970978697,0.0,1.0
2025-06-27,31.76,31.87,31.57,31.77,38360,31.6587389516705,31.7683882364527,31.4693447325012,31.6687070684689,38482.6951528249,0.0,1.0
2025-06-30,31.8,31.8,31.66,31.69,36630,31.698611418864,31.698611418864,31.5590577836866,31.5889621340818,36747.1617165792,0.0,1.0
2025-07-01,32.13,32.23,31.98,31.98,16990,32.0275592732107,32.1272404411946,31.878037521235,31.878037521235,17044.3428218586,0.0,1.0
2025-07-02,32.1,32.15,32.08,32.0966,33713,31.9976549228156,32.0474955068075,31.9777186892188,31.9942657631041,33820.8316393948,0.0,1.0
2025-07-03,32.17,32.25,32.17,32.17,12267,32.0674317404043,32.1471766747913,32.0674317404043,32.0674317404043,12306.2362210559,0.0,1.0
2025-07-07,31.99,32.15,31.9533,32.15,13299,31.8880056380333,32.0474955068075,31.8514226493833,32.0474955068075,13341.537091695,0.0,1.0
2025-07-08,32.12,32.13,32.08,32.103,12529,32.0175911564123,32.0275592732107,31.9777186892188,32.0006453578551,12569.0742327879,0.0,1.0
2025-07-09,32.1661,32.18,32.0596,32.0596,23708,32.0635441748529,32.0773998572026,31.9573837309501,31.9573837309501,23783.8304661933,0.0,1.0
2025-07-10,32.3933,32.43,32.3933,32.3966,7375,32.2900197885122,32.3266027771623,32.2900197885122,32.2933092670557,7398.58907070084,0.0,1.0
2025-07-11,32.1521,32.21,32.1521,32.16,6772,32.0495888113351,32.1073042075978,32.0495888113351,32.0574636236059,6793.66036430998,0.0,1.0
2025-07-14,32.16,32.2,32.02,32.07,25459,32.0574636236059,32.0973360907994,31.9179099884285,31.9677505724204,25540.4310713183,0.0,1.0
2025-07-15,31.9784,32.25,31.9784,32.25,6308,31.8764426225472,32.1471766747913,31.8764426225472,32.1471766747913,6328.17625192961,0.0,1.0
2025-07-16,32.12,32.13,31.87,31.87,9205,32.0175911564123,32.0275592732107,31.7683882364527,31.7683882364527,9234.44235875271,0.0,1.0
2025-07-17,32.3,32.3,32.22,32.22,12685,32.1970172587833,32.1970172587833,32.1172723243962,32.1172723243962,12725.5732016054,0.0,1.0
2025-07-18,32.1001,32.1099,32.08,32.08,15780,31.9977546039835,32.007523358446,31.9777186892188,31.9777186892188,15830.4726150047,0.0,1.0
2025-07-21,31.99,32.17,31.99,32.1,10093,31.8880056380333,32.0674317404043,31.8880056380333,31.9976549228156,10125.282642791,0.0,1.0
2025-07-22,32.1421,32.1421,31.96,31.96,35322,32.0396206945368,32.0396206945368,31.8581012876382,31.8581012876382,35434.9780549552,0.0,1.0
2025-07-23,32.3502,32.37,32.3201,32.37,20666,32.2470572051112,32.266794076372,32.217053173548,32.266794076372,20732.1005742513,0.0,1.0
2025-07-24,32.3363,32.47,32.3363,32.47,6981,32.2332015227614,32.3664752443558,32.2332015227614,32.3664752443558,7003.32885458475,0.0,1.0
2025-07-25,32.47,32.5,32.33,32.33,9942,32.3664752443558,32.396379594751,32.2269216091784,32.2269216091784,9973.79966656376,0.0,1.0
2025-07-28,32.4961,32.58,32.47,32.58,28264,32.3924920291996,32.476124529138,32.3664752443558,32.476124529138,28354.4029144798,0.0,1.0
2025-07-29,32.4335,32.5,32.42,32.49,24907,32.3300916180417,32.396379594751,32.3166346603639,32.3864114779526,24986.6654893486,0.0,1.0
2025-07-30,32.16,32.42,32.08,32.34,23470,32.0574636236059,32.3166346603639,31.9777186892188,32.2368897259768,23545.0692188947,0.0,1.0
2025-07-31,31.565,32.0907,31.565,32.0907,16131,31.464360674102,31.9883845741931,31.464360674102,31.9883845741931,16182.5952948441,0.0,1.0
2025-08-01,31.3401,31.41,31.22,31.22,147506,31.2401777273063,31.309854863727,31.1204606445577,31.1204606445577,147977.800605125,0.0,1.0
2025-08-04,31.58,31.63,31.46,31.46,16899,31.4793128492995,31.5291534332915,31.3596954477189,31.3596954477189,16953.0517567151,0.0,1.0
2025-08-05,31.57,31.66,31.49,31.49,28859,31.4693447325012,31.5590577836866,31.3895997981141,31.3895997981141,28951.3060327261,0.0,1.0
2025-08-06,31.36,31.5,31.36,31.449,15593,31.2600142797351,31.3995679149125,31.2600142797351,31.3487305192407,15642.8744921272,0.0,1.0
2025-08-07,31.44,31.56,31.4001,31.53,10471,31.3397592141222,31.4593766157028,31.2999864280966,31.4294722653076,10504.4916826181,0.0,1.0
2025-08-08,31.59,31.659,31.51,31.51,5612,31.4892809660979,31.5580609720068,31.4095360317109,31.4095360317109,5629.95008335907,0.0,1.0
2025-08-11,31.44,31.63,31.41,31.61,19540,31.3397592141222,31.5291534332915,31.309854863727,31.5092171996947,19602.4990429145,0.0,1.0
2025-08-12,31.92,31.92,31.62,31.62,11048,31.8182288204446,31.8182288204446,31.5191853164931,31.5191853164931,11083.3372275394,0.0,1.0
2025-08-13,32.47,32.49,32.18,32.32,16097,32.3664752443558,32.3864114779526,32.0773998572026,32.21695349238,16148.48654523,0.0,1.0
2025-08-14,32.349,32.37,32.2,32.26,137769,32.2458610310954,32.266794076372,32.0973360907994,32.1571447915897,138209.656634764,0.0,1.0
2025-08-15,32.39,32.45,32.32,32.45,5647,32.2867303099687,32.346539010759,32.21695349238,32.346539010759,5665.06203149121,0.0,1.0
2025-08-18,32.3999,32.45,32.361,32.43,16133,32.2965987455991,32.346539010759,32.2578227712534,32.3266027771623,16184.6016918802,0.0,1.0
2025-08-19,32.4,32.49,32.35,32.49,22701,32.2966984267671,32.3864114779526,32.2468578427752,32.3864114779526,22773.6095585057,0.0,1.0
2025-08-20,32.3,32.42,32.27,32.42,9414,32.1970172587833,32.3166346603639,32.1671129083881,32.3166346603639,9444.11084902747,0.0,1.0
2025-08-21,32.22,32.29,32.17,32.28,22752,32.1172723243962,32.1870491419849,32.0674317404043,32.1770810251865,22824.7726829268,0.0,1.0
2025-08-22,32.7608,32.78,32.711,32.711,7123,32.6563480808528,32.6754868651057,32.6067068591969,32.6067068591969,7145.78304414944,0.0,1.0
2025-08-25,32.5,32.58,32.5,32.535,8703,32.396379594751,32.476124529138,32.396379594751,32.4312680035453,8730.83670268601,0.0,1.0
2025-08-26,32.5,32.56,32.45,32.56,12089,32.396379594751,32.4561882955413,32.346539010759,32.4561882955413,12127.666884841,0.0,1.0
2025-08-27,32.65,32.67,32.44,32.44,24286,32.5459013467267,32.5658375803235,32.3365708939607,32.3365708939607,24363.6792096326,0.0,1.0
2025-08-28,32.54,32.5596,32.461,32.51,7884,32.4362520619445,32.4557895708693,32.3575039392373,32.4063477115493,7909.21711639395,0.0,1.0
2025-08-29,32.39,32.41,32.36,32.36,10661,32.39,32.41,32.36,32.36,10661,0.1036,1.0
2025-09-02,32.13,32.13,31.98,32.1169,11912,32.13,32.13,31.98,32.1169,11912,0.0,1.0
2025-09-03,32.0,32.05,31.88,32.04,61771,32.0,32.05,31.88,32.04,61771,0.0,1.0
2025-09-04,32.05,32.09,31.84,31.84,23570,32.05,32.09,31.84,31.84,23570,0.0,1.0
2025-09-05,31.89,32.2253,31.82,32.2253,156065,31.89,32.2253,31.82,32.2253,156065,0.0,1.0
2025-09-08,31.84,31.84,31.63,31.66,6787,31.84,31.84,31.63,31.66,6787,0.0,1.0
2025-09-09,31.78,31.84,31.71,31.84,21003,31.78,31.84,31.71,31.84,21003,0.0,1.0
2025-09-10,31.69,31.89,31.67,31.89,19096,31.69,31.89,31.67,31.89,19096,0.0,1.0
2025-09-11,32.1,32.11,31.9777,31.9777,21728,32.1,32.11,31.9777,31.9777,21728,0.0,1.0
2025-09-12,31.77,31.89,31.76,31.89,59050,31.77,31.89,31.76,31.89,59050,0.0,1.0
2025-09-15,31.6,31.68,31.58,31.68,15973,31.6,31.68,31.58,31.68,15973,0.0,1.0
2025-09-16,31.65,31.73,31.54,31.62,9952,31.65,31.73,31.54,31.62,9952,0.0,1.0
2025-09-17,31.79,31.99,31.65,31.95,20406,31.79,31.99,31.65,31.95,20406,0.0,1.0
2025-09-18,31.84,31.95,31.8,31.95,14712,31.84,31.95,31.8,31.95,14712,0.0,1.0
2025-09-19,31.65,31.73,31.61,31.71,25284,31.65,31.73,31.61,31.71,25284,0.0,1.0
2025-09-22,31.59,31.66,31.59,31.6346,11118,31.59,31.66,31.59,31.6346,11118,0.0,1.0
2025-09-23,31.62,31.83,31.58,31.83,7123,31.62,31.83,31.58,31.83,7123,0.0,1.0
2025-09-24,31.659,31.6901,31.58,31.69,20825,31.659,31.6901,31.58,31.69,20825,0.0,1.0
2025-09-25,31.4,31.5,31.37,31.5,33401,31.4,31.5,31.37,31.5,33401,0.0,1.0
2025-09-26,31.6743,31.6743,31.66,31.66,25962,31.6743,31.6743,31.66,31.66,25962,0.0,1.0
2025-09-29,31.77,31.795,31.72,31.76,9279,31.77,31.795,31.72,31.76,9279,0.0,1.0
2025-09-30,31.95,31.965,31.7,31.72,9400,31.95,31.965,31.7,31.72,9400,0.0,1.0
2025-10-01,32.305,32.305,32.15,32.2,4392,32.305,32.305,32.15,32.2,4392,0.0,1.0
2025-10-02,32.25,32.31,32.18,32.31,7819,32.25,32.31,32.18,32.31,7819,0.0,1.0
2025-10-03,32.34,32.42,32.34,32.4,6047,32.34,32.42,32.34,32.4,6047,0.0,1.0
2025-10-06,32.57,32.83,32.57,32.83,9426,32.57,32.83,32.57,32.83,9426,0.0,1.0
2025-10-07,32.58,32.59,32.47,32.57,22773,32.58,32.59,32.47,32.57,22773,0.0,1.0
2025-10-08,32.87,32.88,32.73,32.73,10263,32.87,32.88,32.73,32.73,10263,0.0,1.0
2025-10-09,32.65,32.89,32.58,32.88,11267,32.65,32.89,32.58,32.88,11267,0.0,1.0
2025-10-10,31.84,32.62,31.84,32.5701,9954,31.84,32.62,31.84,32.5701,9954,0.0,1.0
2025-10-13,32.07,32.0951,31.9899,32.0668,10327,32.07,32.0951,31.9899,32.0668,10327,0.0,1.0
2025-10-14,32.1479,32.3141,31.91,31.91,7465,32.1479,32.3141,31.91,31.91,7465,0.0,1.0
2025-10-15,32.2932,32.34,32.27,32.34,10223,32.2932,32.34,32.27,32.34,10223,0.0,1.0
2025-10-16,31.9365,32.41,31.86,32.41,24553,31.9365,32.41,31.86,32.41,24553,0.0,1.0
2025-10-17,32.23,32.278,32.0822,32.0822,32181,32.23,32.278,32.0822,32.0822,32181,0.0,1.0
2025-10-20,32.57,32.61,32.42,32.42,14957,32.57,32.61,32.42,32.42,14957,0.0,1.0
2025-10-21,32.7547,32.78,32.58,32.58,11924,32.7547,32.78,32.58,32.58,11924,0.0,1.0
2025-10-22,32.57,32.67,32.53,32.67,13706,32.57,32.67,32.53,32.67,13706,0.0,1.0
2025-10-23,32.73,32.79,32.63,32.72,7097,32.73,32.79,32.63,32.72,7097,0.0,1.0
2025-10-24,32.91,33.03,32.91,32.99,13560,32.91,33.03,32.91,32.99,13560,0.0,1.0
2025-10-27,33.08,33.16,33.03,33.08,6350,33.08,33.16,33.03,33.08,6350,0.0,1.0
2025-10-28,32.77,33.07,32.77,32.98,11984,32.77,33.07,32.77,32.98,11984,0.0,1.0
2025-10-29,32.28,32.86,32.27,32.86,20910,32.28,32.86,32.27,32.86,20910,0.0,1.0
2025-10-30,32.25,32.48,32.25,32.42,10063,32.25,32.48,32.25,32.42,10063,0.0,1.0
2025-10-31,32.47,32.51,32.2,32.2,9366,32.47,32.51,32.2,32.2,9366,0.0,1.0
2025-11-03,32.2891,32.67,32.27,32.67,5883,32.2891,32.67,32.27,32.67,5883,0.0,1.0
2025-11-04,31.99,32.07,31.981,32.031,16284,31.99,32.07,31.981,32.031,16284,0.0,1.0
2025-11-05,32.12,32.24,31.91,31.91,8050,32.12,32.24,31.91,31.91,8050,0.0,1.0
2025-11-06,31.89,32.125,31.83,32.125,12535,31.89,32.125,31.83,32.125,12535,0.0,1.0
2025-11-07,31.93,31.93,31.63,31.85,9252,31.93,31.93,31.63,31.85,9252,0.0,1.0
2025-11-10,32.09,32.1,31.86,31.97,10961,32.09,32.1,31.86,31.97,10961,0.0,1.0
2025-11-11,32.4366,32.467,32.21,32.23,4782,32.4366,32.467,32.21,32.23,4782,0.0,1.0
2025-11-12,32.63,32.765,32.63,32.68,9559,32.63,32.765,32.63,32.68,9559,0.0,1.0
2025-11-13,32.3,32.55,32.28,32.5177,15071,32.3,32.55,32.28,32.5177,15071,0.0,1.0
2025-11-14,32.1,32.32,32.04,32.04,16506,32.1,32.32,32.04,32.04,16506,0.0,1.0
2025-11-17,31.63,32.08,31.56,32.04,46668,31.63,32.08,31.56,32.04,46668,0.0,1.0
2025-11-18,31.67,31.771,31.51,31.59,8936,31.67,31.771,31.51,31.59,8936,0.0,1.0
2025-11-19,31.44,31.455,31.44,31.45,8241,31.44,31.455,31.44,31.45,8241,0.0,1.0
2025-11-20,31.02,31.68,31.02,31.68,11325,31.02,31.68,31.02,31.68,11325,0.0,1.0
2025-11-21,31.56,31.73,31.2,31.2,13814,31.56,31.73,31.2,31.2,13814,0.0,1.0
2025-11-24,31.69,31.72,31.68,31.68,6313,31.69,31.72,31.68,31.68,6313,0.0,1.0
2025-11-25,32.02,32.05,31.9935,31.9935,16028,32.02,32.05,31.9935,31.9935,16028,0.0,1.0
2025-11-26,32.16,32.26,32.0,32.0,14839,32.16,32.26,32.0,32.0,14839,0.0,1.0