date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-05,25.2448,25.2448,25.1621,25.2,480,24.1515531893952,24.1515531893952,24.0724345808595,24.1086932902126,501.727731751874,0.0,1.0
2023-10-06,25.4877,25.4877,25.4877,25.4877,38,24.3839342052759,24.3839342052759,24.3839342052759,24.3839342052759,39.7201120970233,0.0,1.0
2023-10-09,25.4787,25.4787,25.26,25.3,4918,24.3753239576722,24.3753239576722,24.1660949409036,24.2043627080309,5140.61871824108,0.0,1.0
2023-10-10,25.77,25.8731,25.77,25.8731,821,24.6540089717769,24.7526441415476,24.6540089717769,24.7526441415476,858.16347451727,0.0,1.0
2023-10-11,25.9201,25.96,25.909,25.909,472,24.7976087679222,24.8357808656317,24.7869894625444,24.7869894625444,493.365602889343,0.0,1.0
2023-10-12,25.7148,25.96,25.66,25.7576,6672,24.6011994531412,24.8357808656317,24.5487726121768,24.6421459639675,6974.01547135106,0.0,1.0
2023-10-13,25.4999,25.5,25.47,25.47,6418,24.3956058742497,24.3957015436675,24.367000718322,24.367000718322,6708.51787996568,0.0,1.0
2023-10-16,25.61,25.61,25.61,25.61,1191,24.5009379032676,24.5009379032676,24.5009379032676,24.5009379032676,1244.91193440934,0.0,1.0
2023-10-17,25.6416,25.72,25.6416,25.72,21026,24.5311694392982,24.6061742628678,24.5311694392982,24.6061742628678,21977.7651829478,0.0,1.0
2023-10-18,25.2936,25.3537,25.2936,25.3537,17234,24.1982398652905,24.2557371853993,24.1982398652905,24.2557371853993,18014.1161021079,0.0,1.0
2023-10-19,25.1827,25.35,25.1827,25.248,34538,24.09214248093,24.2521974169401,24.09214248093,24.1546146107654,36101.400831763,0.0,1.0
2023-10-20,24.9498,25.03,24.9498,25.0,19571,23.8693284068312,23.9460552799215,23.8693284068312,23.917354454576,20456.9029960749,0.0,1.0
2023-10-23,25.0389,25.1686,25.0389,25.1686,15887,23.9545698581073,24.0786530930177,23.9545698581073,24.0786530930177,16606.1426548792,0.0,1.0
2023-10-24,25.1199,25.1199,25.07,25.08,16037,24.0320620865401,24.0320620865401,23.9843230470488,23.9938899888306,16762.9325710517,0.0,1.0
2023-10-25,24.9412,25.07,24.9412,24.9512,26200,23.8611008368988,23.9843230470488,23.8611008368988,23.8706677786807,27385.9720247898,0.0,1.0
2023-10-26,24.8747,24.9,24.87,24.87,23518,23.7974806740497,23.8216850367577,23.7929842114122,23.7929842114122,24582.5683236262,0.0,1.0
2023-10-27,24.6596,24.84,24.6596,24.825,12564,23.5916957563225,23.7642833860667,23.5916957563225,23.749932973394,13132.7233786053,0.0,1.0
2023-10-30,24.921,24.921,24.84,24.84,18109,23.8417756144995,23.8417756144995,23.7642833860667,23.7642833860667,18928.7239464473,0.0,1.0
2023-10-31,25.0641,25.0641,24.97,25.0118,30940,23.9786785513975,23.9786785513975,23.8886536292305,23.9286434458785,32340.5333758396,0.0,1.0
2023-11-01,25.3083,25.3083,25.12,25.21,18763,24.2123032697098,24.2123032697098,24.032157755958,24.1182602319944,19612.3279809592,0.0,1.0
2023-11-02,25.7948,25.7948,25.6888,25.6888,25826,24.6777349873959,24.6777349873959,24.5763254045085,24.5763254045085,26995.0425004664,0.0,1.0
2023-11-03,26.1091,26.12,26.0784,26.08,30804,24.9784239675988,24.988851934141,24.9490534563286,24.9505841670137,32198.3771851765,0.0,1.0
2023-11-06,25.9407,26.02,25.9407,26.02,16734,24.8173166679928,24.8931825163227,24.8173166679928,24.8931825163227,17491.4830481997,0.0,1.0
2023-11-07,25.9,25.91,25.8298,25.89,14064,24.7783792149407,24.7879461567226,24.7112192836323,24.7688122731589,14700.6225403299,0.0,1.0
2023-11-08,25.862,25.9177,25.862,25.89,23147,24.7420248361698,24.7953127018946,24.7420248361698,24.7688122731589,24194.7745976263,0.0,1.0
2023-11-09,25.75,26.01,25.75,25.9708,34457,24.6348750882133,24.8836155745409,24.6348750882133,24.8461131627561,36016.7342770298,0.0,1.0
2023-11-10,25.8603,25.8603,25.6307,25.6307,29531,24.7403984560669,24.7403984560669,24.520741472756,24.520741472756,30867.7534299262,0.0,1.0
2023-11-13,25.9199,25.92,25.9199,25.92,30509,24.7974174290866,24.7975130985044,24.7974174290866,24.7975130985044,31890.0236833707,0.0,1.0
2023-11-14,26.5325,26.5325,26.39,26.412,17653,25.3834882826415,25.3834882826415,25.2471593622504,25.2682066341704,18452.082601283,0.0,1.0
2023-11-15,26.4702,26.56,26.4702,26.56,22541,25.3238862353407,25.4097973725415,25.3238862353407,25.4097973725415,23561.3433362896,0.0,1.0
2023-11-16,26.3539,26.41,26.319,26.4048,21142,25.212622702418,25.2662932458141,25.1792340755994,25.2613184360875,22099.0160514544,0.0,1.0
2023-11-17,26.6561,26.6561,26.58,26.58,22290,25.5017356830649,25.5017356830649,25.4289312561052,25.4289312561052,23298.9815432277,0.0,1.0
2023-11-20,26.7617,26.7617,26.74,26.74,16458,25.6027625882811,25.6027625882811,25.5820023246145,25.5820023246145,17202.9896024424,0.0,1.0
2023-11-21,26.6734,26.7108,26.66,26.7108,31137,25.5182864923475,25.5540668546115,25.5054667903598,25.5540668546115,32546.4507990794,0.0,1.0
2023-11-22,26.6629,26.6629,26.5606,26.59,24096,25.5082412034766,25.5082412034766,25.4103713890484,25.438498197887,25186.7321339441,0.0,1.0
2023-11-24,27.093,27.12,27.093,27.12,16060,25.9197153695131,25.945546112324,25.9197153695131,25.945546112324,16786.9736915315,0.0,1.0
2023-11-27,27.06,27.06,26.9586,27.01,18411,25.8881444616331,25.8881444616331,25.7911356719653,25.8403097527239,19244.3943110078,0.0,1.0
2023-11-28,27.1315,27.14,27.07,27.14,59059,25.9565480953731,25.9646799958877,25.8977114034149,25.9646799958877,61732.3710615291,0.0,1.0
2023-11-29,27.17,27.21,27.1503,27.21,24243,25.9933808212332,26.0316485883605,25.974533945923,26.0316485883605,25340.3862517931,0.0,1.0
2023-11-30,27.2839,27.2839,27.19,27.19,15493,26.1023482881282,26.1023482881282,26.0125147047968,26.0125147047968,16194.3078083996,0.0,1.0
2023-12-01,27.5456,27.5456,27.26,27.26,21471,26.3527151545587,26.3527151545587,26.0794832972697,26.0794832972697,22442.9086009261,0.0,1.0
2023-12-04,27.3639,27.37,27.33,27.33,12745,26.1788838223829,26.1847196568698,26.1464518897425,26.1464518897425,13321.9165441201,0.0,1.0
2023-12-05,27.2,27.27,27.2,27.27,20482,26.0220816465787,26.0890502390515,26.0220816465787,26.0890502390515,21409.1404202956,0.0,1.0
2023-12-06,27.2,27.44,27.2,27.44,25998,26.0220816465787,26.2516882493426,26.0220816465787,26.2516882493426,27174.8282710109,0.0,1.0
2023-12-07,27.36,27.36,27.22,27.35,44987,26.175152715088,26.175152715088,26.0412155301423,26.1655857733061,47023.3863923365,0.0,1.0
2023-12-08,27.49,27.5199,27.3518,27.5199,14995,26.2995229582518,26.3281281141794,26.1673078228269,26.3281281141794,15673.765286707,0.0,1.0
2023-12-11,27.53,27.5667,27.49,27.5,19132,26.3377907253791,26.3729014017184,26.2995229582518,26.3090899000336,19998.0311747434,0.0,1.0
2023-12-12,27.57,27.61,27.56,27.5693,23826,26.3760584925064,26.4143262596337,26.3664915507246,26.3753888065817,24904.5102848337,0.0,1.0
2023-12-13,27.88,27.88,27.44,27.52,27140,26.6726336877431,26.6726336877431,26.2516882493426,26.3282237835972,28368.5221661373,0.0,1.0
2023-12-14,28.2152,28.28,28.1999,28.1999,6846,26.9933175762701,27.0553113590164,26.9786801553439,26.9786801553439,7155.89177411111,0.0,1.0
2023-12-15,27.75,27.97,27.72,27.97,43879,26.5482634445793,26.7587361637796,26.5195626192339,26.7587361637796,45865.2315448761,0.0,1.0
2023-12-18,27.855,27.9091,27.83,27.8312,15302,26.6487163332886,26.7004734883283,26.624798978834,26.6259470118478,15994.6619818066,0.0,1.0
2023-12-19,28.1189,28.1486,28.1132,28.1141,11984,26.9011879269111,26.9296017440031,26.8957347700954,26.8965957948558,12526.4690360718,0.0,1.0
2023-12-20,27.84,28.19,27.84,28.1409,22693,26.6343659206158,26.9692088829799,26.6343659206158,26.9222351988311,23720.2237846777,0.0,1.0
2023-12-21,28.18,28.18,28.1,28.15,21720,26.9596419411981,26.9596419411981,26.8831064069434,26.9309411158526,22703.1798617723,0.0,1.0
2023-12-22,28.28,28.3811,28.28,28.3811,19158,27.0553113590164,27.1520331404307,27.0553113590164,27.1520331404307,20025.2080935467,0.0,1.0
2023-12-26,28.37,28.41,28.36,28.36,6106,27.1414138350528,27.1796816021802,27.131846893271,27.131846893271,6382.39485432698,0.0,1.0
2023-12-27,28.4261,28.435,28.39,28.395,25315,27.2720752991324,27.2806139826015,27.2374408639373,27.2422378771222,26386.2105691272,0.080476,1.0
2023-12-28,28.3325,28.444,28.3325,28.444,18309,27.1822752123108,27.2892486063344,27.1822752123108,27.2892486063344,19083.7499233715,0.0,1.0
2023-12-29,28.36,28.4182,28.36,28.41,16706,27.2086587848278,27.2644960183002,27.2086587848278,27.2566289166769,17412.9185766478,0.0,1.0
2024-01-02,28.17,28.24,28.125,28.2106,12205,27.0263722838011,27.0935304683899,26.9831991651369,27.0653240308626,12721.4576336638,0.0,1.0
2024-01-03,28.13,28.13,27.94,28.01,60570,26.9879961783218,26.9879961783218,26.8057096772951,26.8728678618839,63133.0347292924,0.0,1.0
2024-01-04,28.161,28.2951,28.161,28.19,19877,27.0177376600683,27.1463935536876,27.0177376600683,27.0455603365408,20718.100236324,0.0,1.0
2024-01-05,28.2761,28.38,28.275,28.36,21139,27.128164903585,27.2278468375675,27.1271095606843,27.2086587848278,22033.5020825906,0.0,1.0
2024-01-08,28.52,28.56,28.495,28.495,27959,27.362163206745,27.4005393122243,27.3381781408205,27.3381781408205,29142.0920917333,0.0,1.0
2024-01-09,28.16,28.25,28.15,28.25,25183,27.0167782574313,27.1031244947597,27.0071842310615,27.1031244947597,26248.624956047,0.0,1.0
2024-01-10,28.32,28.32,28.3033,28.32,21321,27.1702826793485,27.1702826793485,27.1542606553109,27.1702826793485,22223.2034582011,0.0,1.0
2024-01-11,28.1544,28.1544,28.02,28.04,18678,27.0114056026642,27.0114056026642,26.8824618882537,26.9016499409934,19468.3642508457,0.0,1.0
2024-01-12,28.1649,28.2,28.1649,28.1914,16881,27.0214793303525,27.0551543629106,27.0214793303525,27.0469035002325,17595.3237455041,0.0,1.0
2024-01-16,27.7,27.865,27.6823,27.865,27291,26.5754530444193,26.7337544795214,26.5584716177447,26.7337544795214,28445.8255043275,0.0,1.0
2024-01-17,27.55,27.55,27.4922,27.5,22193,26.4315426488719,26.4315426488719,26.3760891764543,26.3835725170227,23132.1023567308,0.0,1.0
2024-01-18,27.77,27.77,27.56,27.645,15345,26.642611229008,26.642611229008,26.4411366752417,26.5226858993852,15994.3275205711,0.0,1.0
2024-01-19,27.7601,27.7911,27.5105,27.5105,14156,26.6331131429019,26.6628546246484,26.3936462447111,26.3936462447111,14755.0146875989,0.0,1.0
2024-01-22,27.91,27.91,27.7812,27.9093,34040,26.7769275981856,26.7769275981856,26.6533565385423,26.7762560163397,35480.4111306771,0.0,1.0
2024-01-23,27.87,27.87,27.7013,27.7503,19120,26.7385514927063,26.7385514927063,26.5767002678473,26.6237109970595,19929.0675916142,0.0,1.0
2024-01-24,28.06,28.2995,28.06,28.24,14780,26.920837993733,27.1506149252904,26.920837993733,27.0935304683899,15405.4194039779,0.0,1.0
2024-01-25,28.1452,28.1452,28.105,28.12,894,27.0025790984039,27.0025790984039,26.9640111123972,26.978402151952,931.829834043049,0.0,1.0
2024-01-26,28.285,28.3036,28.275,28.275,45495,27.1367035870541,27.154548476102,27.1271095606843,27.1271095606843,47420.1323263853,0.0,1.0
2024-01-29,28.329,28.329,28.1896,28.2,7834,27.1789173030813,27.1789173030813,27.045176575486,27.0551543629106,8165.49767325866,0.0,1.0
2024-01-30,28.375,28.3899,28.2925,28.2925,19675,27.2230498243825,27.2373449236736,27.1438991068315,27.1438991068315,20507.5525557013,0.0,1.0
2024-01-31,28.09,28.365,28.09,28.3204,26235,26.9496200728425,27.2134557980127,26.9496200728425,27.1706664404033,27345.1405996861,0.0,1.0
2024-02-01,28.2201,28.2201,28.0208,28.06,27324,27.0744383559139,27.0744383559139,26.8832294103633,26.920837993733,28480.2219075976,0.0,1.0
2024-02-02,28.0898,28.0898,27.9933,28.06,18196,26.9494281923151,26.9494281923151,26.8568458378463,26.920837993733,18965.9683000529,0.0,1.0
2024-02-05,28.0519,28.0519,27.9,27.9,19752,26.9130668323735,26.9130668323735,26.7673335718158,26.7673335718158,20587.810829998,0.0,1.0
2024-02-06,28.1751,28.1751,28.0803,28.105,18070,27.0312652372497,27.0312652372497,26.9403138672638,26.9640111123972,18834.6365784764,0.0,1.0
2024-02-07,28.13,28.13,28.06,28.07,20378,26.9879961783218,26.9879961783218,26.920837993733,26.9304320201028,21240.3001768783,0.0,1.0
2024-02-08,28.0452,28.0452,27.9615,28.03,16553,26.9066388347057,26.9066388347057,26.8263368339902,26.8920559146235,17253.4443433049,0.0,1.0
2024-02-09,28.07,28.08,27.9554,27.9554,17644,26.9304320201028,26.9400260464727,26.8204844779046,26.8204844779046,18390.6102817176,0.0,1.0
2024-02-12,28.1,28.1995,28.09,28.1,18031,26.9592140992123,27.0546746615921,26.9496200728425,26.9592140992123,18793.9862837027,0.0,1.0
2024-02-13,27.708,27.83,27.7001,27.7001,33280,26.5831282655151,26.700175387227,26.575548984683,26.575548984683,34688.2515402155,0.0,1.0
2024-02-14,27.93,27.94,27.86,27.87,19566,26.7961156509253,26.8057096772951,26.7289574663365,26.7385514927063,20393.9401933851,0.0,1.0
2024-02-15,28.31,28.31,28.1571,28.19,43953,27.1606886529787,27.1606886529787,27.013995989784,27.0455603365408,45812.8822099486,0.0,1.0
2024-02-16,28.31,28.34,28.2732,28.3,25224,27.1606886529787,27.1894707320882,27.1253826359377,27.1510946266088,26291.3598813219,0.0,1.0
2024-02-20,28.5766,28.6393,28.5536,28.626,12135,27.4164653959982,27.4766199413371,27.3943991353476,27.4638598862652,12648.4955661213,0.0,1.0
2024-02-21,28.66,28.66,28.58,28.62,17418,27.4964795759226,27.4964795759226,27.419727364964,27.4581034704433,18155.0470350803,0.0,1.0
2024-02-22,28.84,28.9158,28.79,28.85,36684,27.6691720505795,27.7418947704628,27.6212019187303,27.6787660769493,38236.2926532831,0.0,1.0
2024-02-23,28.88,28.95,28.83,28.95,33503,27.7075481560588,27.7747063406476,27.6595780242097,27.7747063406476,34920.6878411009,0.0,1.0
2024-02-26,28.935,28.95,28.905,28.91,19259,27.7603153010928,27.7747063406476,27.7315332219834,27.7363302351683,20073.9494114486,0.0,1.0
2024-02-27,29.025,29.06,29.0,29.0548,43359,27.8466615384213,27.8802406307157,27.8226764724967,27.8752517370033,45193.7469510877,0.0,1.0
2024-02-28,28.8313,28.875,28.7508,28.86,25748,27.6608252476377,27.7027511428739,27.5835933353606,27.6883601033191,26837.5330726403,0.0,1.0
2024-02-29,28.5958,28.71,28.43,28.71,26101,27.4348859266283,27.5444497077717,27.2758169694166,27.5444497077717,27205.4703561047,0.0,1.0
2024-03-01,28.7744,28.7744,28.75,28.75,25348,27.6062352375934,27.6062352375934,27.582825813251,27.582825813251,26420.6069723973,0.0,1.0
2024-03-04,28.7491,28.77,28.5717,28.6701,15859,27.5819623508778,27.6020138659907,27.411764323077,27.5061695425561,16530.0775593833,0.0,1.0
2024-03-05,28.6802,28.7501,28.6802,28.72,21074,27.5158595091896,27.5829217535147,27.5158595091896,27.5540437341416,21965.7515913011,0.0,1.0
2024-03-06,28.9399,28.955,28.85,28.85,13009,27.765016374014,27.7795033538325,27.6787660769493,27.6787660769493,13559.4790951522,0.0,1.0
2024-03-07,29.2651,29.295,29.17,29.17,19480,28.0770141115608,28.1057002504066,27.9857749207838,27.9857749207838,20304.3010818328,0.0,1.0
2024-03-08,29.2862,29.3809,29.22,29.25,17913,28.0972575072011,28.1881129369234,28.0337450526329,28.0625271317424,18670.993084131,0.0,1.0
2024-03-11,29.185,29.185,28.95,29.1,22124,28.0001659603385,28.0001659603385,27.7747063406476,27.918616736195,23060.1826044389,0.0,1.0
2024-03-12,29.4249,29.425,29.26,29.26,23529,28.2303266529506,28.2304225932143,28.0721211581122,28.0721211581122,24524.6355315424,0.0,1.0
2024-03-13,29.508,29.508,29.46,29.48,23873,28.3100530120839,28.3100530120839,28.2640016855087,28.2831897382484,24883.1919777513,0.0,1.0
2024-03-14,29.2665,29.33,29.2352,29.33,16298,28.0783572752526,28.139279342701,28.048327972715,28.139279342701,16987.6539544,0.0,1.0
2024-03-15,29.3306,29.4,29.3243,29.4,17853,28.1398549842832,28.2064375272898,28.1338107476702,28.2064375272898,18608.4541690945,0.0,1.0
2024-03-18,29.1903,29.205,29.17,29.205,2651,28.0052507943145,28.0193540130781,27.9857749207838,28.0193540130781,2763.17772936031,0.0,1.0
2024-03-19,29.2,29.29,29.18,29.18,27655,28.0145569998932,28.1009032372217,27.9953689471536,27.9953689471536,28825.2282555487,0.0,1.0
2024-03-20,29.4717,29.4717,29.15,29.18,15933,28.2752266963614,28.2752266963614,27.9665868680441,27.9953689471536,16607.2088879283,0.0,1.0
2024-03-21,29.5203,29.55,29.51,29.55,11605,28.3218536645188,28.3503479228372,28.3119718173579,28.3503479228372,12096.0684832993,0.0,1.0
2024-03-22,29.54,29.56,29.5202,29.531,18057,28.3407538964673,28.359941949207,28.3217577242551,28.3321192727345,18821.0864802185,0.0,1.0
2024-03-25,29.57,29.64,29.57,29.63,18578,28.3695359755768,28.4366941601656,28.3695359755768,28.4271001337958,19364.1327257849,0.0,1.0
2024-03-26,29.6969,29.6969,29.6507,29.6507,18176,28.5187758527726,28.5187758527726,28.4744086816404,28.4744086816404,18926.8591746908,0.028655,1.0
2024-03-27,29.8553,29.8553,29.75,29.75,16287,28.6708918680833,28.6708918680833,28.5697692897234,28.5697692897234,16959.823689381,0.0,1.0
2024-03-28,29.8466,29.9099,29.7919,29.8599,22957,28.6625370111818,28.7233257976033,28.6100070488239,28.6753093786289,23905.3645506919,0.0,1.0
2024-04-01,29.6591,29.6701,29.6301,29.67,14681,28.4824754400281,28.4930390522024,28.4546259170229,28.4929430193645,15287.4790682017,0.0,1.0
2024-04-02,29.4852,29.4852,29.4301,29.4508,20460,28.3154743348354,28.3154743348354,28.2625602411256,28.282439038581,21305.2122972146,0.0,1.0
2024-04-03,29.7207,29.75,29.61,29.61,19835,28.5416316682044,28.5697692897234,28.4353233165953,28.4353233165953,20654.3932509899,0.0,1.0
2024-04-04,29.5002,29.9203,29.5002,29.881,19770,28.3298792605277,28.7333132127499,28.3298792605277,28.6955723074361,20586.7080701824,0.0,1.0
2024-04-05,29.545,29.57,29.441,29.441,2684,28.3729019719286,28.3969101814158,28.273027820462,28.273027820462,2794.87731210773,0.0,1.0
2024-04-08,29.662,29.73,29.638,29.73,26334,28.4852603923286,28.5505627221336,28.4622125112209,28.5505627221336,27421.8700212537,0.0,1.0
2024-04-09,29.6092,29.61,29.5501,29.5636,21502,28.4345550538917,28.4353233165953,28.377799646664,28.3907640797871,22390.2578110806,0.0,1.0
2024-04-10,29.272,29.42,29.2403,29.3435,10982,28.1107323243288,28.2528609244928,28.0802899146991,28.1793958034621,11435.671625025,0.0,1.0
2024-04-11,29.2648,29.2648,29.0101,29.0101,19755,28.1038179599965,28.1038179599965,27.8592223217413,27.8592223217413,20571.0884130731,0.0,1.0
2024-04-12,28.7444,28.9219,28.6717,28.9219,9679,27.6040630713118,27.7745213586706,27.5342471981231,27.7745213586706,10078.8440774555,0.0,1.0
2024-04-15,28.609,28.8002,28.5504,28.8002,11553,27.4740346087293,27.6576493948871,27.4177593656914,27.6576493948871,12030.2599056559,0.0,1.0
2024-04-16,28.3806,28.4,28.28,28.37,25326,27.2546956068546,27.2733259774166,27.1580865718782,27.244516126032,26372.2290635023,0.0,1.0
2024-04-17,28.5249,28.58,28.44,28.48,21545,27.3932709920145,27.4461850857242,27.3117391125961,27.3501522477755,22435.0341614609,0.0,1.0
2024-04-18,28.4098,28.4907,28.3444,28.42,21295,27.2827371955356,27.360427761436,27.2199317195172,27.2925325450063,22174.7065429709,0.0,1.0
2024-04-19,28.4539,28.4624,28.36,28.4624,10121,27.3250876770709,27.3332504682966,27.2349128422371,27.3332504682966,10539.1033069457,0.0,1.0
2024-04-22,28.8751,28.91,28.71,28.755,11336,27.7295779905106,27.7630934509547,27.5710277750574,27.6142425521343,11804.2955328067,0.0,1.0
2024-04-23,29.197,29.2203,29.16,29.19,15341,28.0387076958673,28.0610833471094,28.0031755458263,28.0319853972109,15974.7439810152,0.0,1.0
2024-04-24,29.13,29.13,28.99,29.0401,18494,27.9743656944417,27.9743656944417,27.8399197213136,27.8880321731259,19257.99590541,0.0,1.0
2024-04-25,29.1601,29.203,28.9562,28.99,28463,28.0032715786643,28.0444696661443,27.807460622087,27.8399197213136,29638.8200203138,0.0,1.0
2024-04-26,29.3749,29.4024,29.21,29.21,16348,28.209550114578,28.2359591450139,28.0511919648007,28.0511919648007,17023.3436282925,0.0,1.0
2024-04-29,29.651,29.651,29.57,29.5802,27496,28.4746967801542,28.4746967801542,28.3969101814158,28.4067055308866,28631.8727919948,0.0,1.0
2024-04-30,29.4176,29.6399,29.4176,29.6399,15744,28.2505561363821,28.4640371351419,28.2505561363821,28.4640371351419,16394.3921020209,0.0,1.0
2024-05-01,29.4292,29.5,29.33,29.33,18228,28.2616959455841,28.3296871948518,28.166431370339,28.166431370339,18981.0073193367,0.0,1.0
2024-05-02,29.6501,29.705,29.47,29.47,18024,28.4738324846127,28.5265545126465,28.3008773434672,28.3008773434672,18768.5799826489,0.0,1.0
2024-05-03,29.96,29.96,29.83,29.88,16991,28.7714382494155,28.7714382494155,28.6465955600823,28.6946119790566,17692.9062630486,0.0,1.0
2024-05-06,30.14,30.19,30.1251,30.156,15467,28.9442973577231,28.9923137766974,28.9299884648688,28.9596626117949,16105.9491007341,0.0,1.0
2024-05-07,30.23,30.3408,30.23,30.28,21739,29.0307269118769,29.137131296324,29.0307269118769,29.0787433308512,22637.0483934091,0.0,1.0
2024-05-08,30.3,30.337,30.23,30.23,18636,29.097949898441,29.133482048482,29.0307269118769,29.0307269118769,19405.8619927122,0.0,1.0
2024-05-09,30.62,30.6492,30.46,30.49,25648,29.4052549798766,29.4332965685576,29.2516024391588,29.2804122905434,26707.5310361174,0.0,1.0
2024-05-10,30.73,30.78,30.71,30.76,17835,29.5108911016201,29.5589075205945,29.4916845340304,29.5397009530047,18571.7723030706,0.0,1.0
2024-05-13,30.83,30.95,30.82,30.92,16240,29.6069239395688,29.7221633451072,29.5973206557739,29.6933534937226,16910.8820971049,0.0,1.0
2024-05-14,31.07,31.0924,30.88,30.88,23575,29.8374027506456,29.8589141063461,29.6549403585431,29.6549403585431,24548.894423599,0.0,1.0
2024-05-15,31.3,31.3844,31.17,31.26,168614,30.0582782779275,30.1393299931561,29.9334355885942,30.019865142748,175579.524256234,0.0,1.0
2024-05-16,31.28,31.83,31.26,31.37,197626,30.0390717103377,30.5672523190553,30.019865142748,30.1255012644915,205790.023726752,0.0,1.0
2024-05-17,31.49,31.49,31.4301,31.4301,20996,30.2407406700299,30.2407406700299,30.1832170000986,30.1832170000986,21863.354711257,0.0,1.0
2024-05-20,31.4182,31.515,31.4,31.515,28006,30.1717890923828,30.2647488795171,30.1543111158761,30.2647488795171,29162.9411337142,0.0,1.0
2024-05-21,31.3,31.4,31.3,31.34,13917,30.0582782779275,30.1543111158761,30.0582782779275,30.0966914131069,14491.9178660966,0.0,1.0
2024-05-22,30.96,31.08,30.96,31.0,21903,29.731766628902,29.8470060344404,29.731766628902,29.7701797640815,22807.8233111385,0.0,1.0
2024-05-23,30.8,31.0532,30.8,31.02,10687,29.5781140881842,29.8212692338702,29.5781140881842,29.7893863316712,11128.4850352069,0.0,1.0
2024-05-24,31.06,31.16,31.0,31.0,27545,29.8277994668507,29.9238323047993,29.7701797640815,29.7701797640815,28682.8970052188,0.0,1.0
2024-05-28,31.13,31.1993,31.045,31.1993,14730,29.8950224534147,29.9615732101132,29.8133945411584,29.9615732101132,15338.5032814258,0.0,1.0
2024-05-29,30.6002,30.6774,30.6002,30.6774,6879,29.3862404779628,29.4603778288592,29.3862404779628,29.4603778288592,7163.1747503685,0.0,1.0
2024-05-30,30.78,30.835,30.77,30.78,16778,29.5589075205945,29.6117255814662,29.5493042367996,29.5589075205945,17471.1071320952,0.0,1.0
2024-05-31,30.97,30.97,30.77,30.8788,26020,29.7413699126969,29.7413699126969,29.5493042367996,29.6537879644877,27094.8985324304,0.0,1.0
2024-06-03,30.91,30.98,30.89,30.95,13345,29.6837502099277,29.7509731964918,29.664543642338,29.7221633451072,13896.2882749917,0.0,1.0
2024-06-04,30.81,30.85,30.751,30.85,20859,29.5877173719791,29.6261305071585,29.5310579975894,29.6261305071585,21720.6951763245,0.0,1.0
2024-06-05,30.9948,30.9948,30.925,30.965,13683,29.7651860565082,29.7651860565082,29.69815513562,29.7365682707995,14248.25121519,0.0,1.0
2024-06-06,31.08,31.15,31.08,31.1,16424,29.8470060344404,29.9142290210045,29.8470060344404,29.8662126020302,17102.4832243135,0.0,1.0
2024-06-07,30.7,31.04,30.7,30.963,16467,29.4820812502356,29.808592899261,29.4820812502356,29.7346476140405,17147.2595746937,0.0,1.0
2024-06-10,30.62,30.68,30.47,30.5,25275,29.4052549798766,29.4628746826458,29.2612057229537,29.2900155743383,26319.1222293304,0.0,1.0
2024-06-11,30.29,30.36,30.29,30.31,22327,29.0883466146461,29.1555696012101,29.0883466146461,29.1075531822358,23249.3389520973,0.0,1.0
2024-06-12,30.51,30.7161,30.51,30.63,21069,29.2996188581331,29.4975425371453,29.2996188581331,29.4148582636715,21939.3703758561,0.0,1.0
2024-06-13,30.09,30.44,30.01,30.44,20486,28.8962809387488,29.2323958715691,28.8194546683899,29.2323958715691,21332.2863695376,0.0,1.0
2024-06-14,29.67,29.725,29.59,29.68,28362,28.4929430193645,28.5457610802362,28.4161167490055,28.5025463031593,29533.6476624438,0.0,1.0
2024-06-17,29.88,29.94,29.67,29.73,30181,28.6946119790566,28.7522316818258,28.4929430193645,28.5505627221336,31427.7914145765,0.0,1.0
2024-06-18,29.91,30.02,29.8919,29.96,23431,28.7234218304412,28.8290579521847,28.7060398867725,28.7714382494155,24398.9457153488,0.0,1.0
2024-06-20,29.9352,29.97,29.863,29.93,32118,28.7476221056043,28.7810415332104,28.6782863966054,28.7426283980309,33444.8098026363,0.0,1.0
2024-06-21,29.75,29.7899,29.71,29.71,45113,28.5697692897234,28.6080863920649,28.5313561545439,28.5313561545439,46976.6394117421,0.0,1.0
2024-06-24,30.1221,30.1835,30.09,30.15,24945,28.9271074797303,28.9860716422308,28.8962809387488,28.953900641518,25975.4897729237,0.0,1.0
2024-06-25,29.97,30.04,29.93,30.04,20130,28.7810415332104,28.8482645197745,28.7426283980309,28.8482645197745,20961.579840808,0.0,1.0
2024-06-26,29.85,29.8599,29.7001,29.79,18238,28.665802127672,28.6753093786289,28.521848903587,28.6081824249028,18991.4204240763,0.0,1.0
2024-06-27,29.341,29.44,29.29,29.32,20705,28.5887981965629,28.6852601788218,28.5391056602477,28.5683365639625,21249.7706557332,0.428815,1.0
2024-06-28,29.25,29.339,29.19,29.3,21895,28.5001311219612,28.5868494696486,28.4416693145316,28.5488492948193,22471.080826239,0.0,1.0
2024-07-01,29.3699,29.42,29.3504,29.42,16801,28.6169573004749,28.6657729096786,28.5979572130602,28.6657729096786,17243.05224762,0.0,1.0
2024-07-02,29.4251,29.43,29.31,29.39,15144,28.6707421633101,28.6755165442502,28.5585929293909,28.6365420059638,15542.4548085208,0.0,1.0
2024-07-03,29.845,29.85,29.84,29.84,9794,29.0798773789721,29.0847491962579,29.0750055616863,29.0750055616863,10051.690596583,0.0,1.0
2024-07-05,30.2,30.28,30.12,30.28,16377,29.4257764062643,29.5037254828371,29.3478273296914,29.5037254828371,16807.8963549356,0.0,1.0
2024-07-08,30.2279,30.2799,30.21,30.2705,17173,29.4529611467191,29.5036280464914,29.4355200408359,29.4944690299941,17624.8399647865,0.0,1.0
2024-07-09,30.105,30.1259,30.01,30.05,25011,29.333211877834,29.3535760740886,29.2406473494037,29.2796218876901,25669.0661130424,0.0,1.0
2024-07-10,30.4747,30.4747,30.36,30.4005,25501,29.6934340479464,29.6934340479464,29.58167455941,29.6211362794251,26171.9585361918,0.0,1.0
2024-07-11,30.7511,30.8,30.7511,30.8,13163,29.9627481075057,30.0103944805609,29.9627481075057,30.0103944805609,13509.3325835023,0.0,1.0
2024-07-12,31.039,31.11,31.02,31.08,21554,30.2432673468224,30.3124471522808,30.2247544411363,30.283216248566,22121.1087521697,0.0,1.0
2024-07-15,30.6101,30.73,30.5911,30.7,18295,29.825362860046,29.9421890385596,29.80684995436,29.9129581348448,18776.360982692,0.0,1.0
2024-07-16,30.89,30.89,30.6401,30.68,16802,30.0980871917054,30.0980871917054,29.8545937637608,29.8934708657016,17244.0785586877,0.0,1.0
2024-07-17,30.8848,30.9428,30.88,30.94,10550,30.0930205017282,30.1495335822435,30.0883435571338,30.1468053645635,10827.5817637278,0.0,1.0
2024-07-18,30.6718,30.98,30.655,30.98,10425,29.8854810853529,30.1857799028499,29.8691117792725,30.1857799028499,10699.2928802713,0.0,1.0
2024-07-19,30.54,30.58,30.54,30.58,1628,29.757059981699,29.7960345199855,29.757059981699,29.7960345199855,1670.83441813734,0.0,1.0
2024-07-22,30.775,30.8,30.73,30.73,17431,29.9860353941319,30.0103944805609,29.9421890385596,29.9421890385596,17889.6282202407,0.0,1.0
2024-07-23,30.7066,30.76,30.64,30.7093,9748,29.9193889336621,29.9714199422745,29.8544963274151,29.9220197149964,10004.480287471,0.0,1.0
2024-07-24,30.3466,30.57,30.3001,30.544,12764,29.5686180890841,29.7862908854139,29.5233101883261,29.7609574355277,13099.8344675092,0.0,1.0
2024-07-25,30.2849,30.374,30.1866,30.21,17518,29.5084998637772,29.5953156478103,29.4127199359383,29.4355200408359,17978.9172831265,0.0,1.0
2024-07-26,30.6098,30.6419,30.5018,30.5018,9346,29.8250705510089,29.8563476179837,29.7198392976355,29.7198392976355,9591.90323827491,0.0,1.0
2024-07-29,30.4562,30.4562,30.3401,30.3401,10420,29.6754083239889,29.6754083239889,29.5622847266125,29.5622847266125,10694.1613249331,0.0,1.0
2024-07-30,30.5179,30.5179,30.4,30.48,22153,29.7355265492958,29.7355265492958,29.6206490976965,29.6985981742694,22735.8690816931,0.0,1.0
2024-07-31,30.7379,30.745,30.67,30.73,11817,29.9498865098712,29.956804490417,29.88372723113,29.9421890385596,12127.9178864428,0.0,1.0
2024-08-01,30.2051,30.52,30.12,30.52,61020,29.4307456598958,29.7375727125558,29.3478273296914,29.7375727125558,62625.5013481206,0.0,1.0
2024-08-02,29.9019,30.01,29.79,30.01,13315,29.1353186596845,29.2406473494037,29.0262873888282,29.2406473494037,13665.3318657854,0.0,1.0
2024-08-05,29.3653,29.5,29.13,29.131,13049,28.6124752285719,28.7437219862515,28.3832075071019,28.3841818705591,13392.33312179,0.0,1.0
2024-08-06,29.3875,29.51,29.18,29.18,19178,28.6341060973209,28.7534656208231,28.43192567996,28.43192567996,19682.5936554287,0.0,1.0
2024-08-07,29.6139,29.9599,29.6139,29.87,24958,28.8547019840222,29.1918317401999,28.8547019840222,29.1042364654011,25614.6716264568,0.0,1.0
2024-08-08,30.022,30.07,29.9,29.92,14529,29.2523397108896,29.2991091568333,29.1334673691159,29.1529546382592,14911.2735019149,0.0,1.0
2024-08-09,30.0788,30.08,29.98,30.02,14433,29.3076835552563,29.3088527914049,29.2114164456888,29.2503909839753,14812.7476394203,0.0,1.0
2024-08-12,30.055,30.13,30.0152,30.0152,10518,29.2844937049759,29.357570964263,29.2457140393809,29.2457140393809,10794.739809563,0.0,1.0
2024-08-13,30.4465,30.4465,30.1711,30.2,12446,29.6659569984545,29.6659569984545,29.3976173023523,29.4257764062643,12773.4675479959,0.0,1.0
2024-08-14,30.6488,30.6488,30.5401,30.5401,11303,29.8630707258381,29.8630707258381,29.7571574180447,29.7571574180447,11600.3939976698,0.0,1.0
2024-08-15,30.9601,31.0,30.86,30.86,11338,30.1663900700524,30.2052671719931,30.0688562879906,30.0688562879906,11636.3148850376,0.0,1.0
2024-08-16,31.1461,31.1639,31.05,31.09,18550,30.3476216730843,30.3649653426218,30.2539853448512,30.2929598831376,19038.0703049433,0.0,1.0
2024-08-19,31.4299,31.4488,31.35,31.35,6129,30.6241460222267,30.642561491567,30.5462943819995,30.5462943819995,6290.26053363866,0.0,1.0
2024-08-20,31.25,31.33,31.24,31.33,20333,30.4488580362834,30.5268071128563,30.4391144017118,30.5268071128563,20867.9829385666,0.0,1.0
2024-08-21,31.57,31.57,31.445,31.57,31447,30.7606543425749,30.7606543425749,30.6388589104298,30.7606543425749,32274.4041444502,0.0,1.0
2024-08-22,31.5553,31.6799,31.53,31.6,14121,30.7463311997547,30.8677368865169,30.7216798042885,30.7898852462898,14492.5385863129,0.0,1.0
2024-08-23,32.116,32.116,31.86,31.86,3636,31.2926567901849,31.2926567901849,31.0432197451516,31.0432197451516,3731.66704198241,0.0,1.0
2024-08-26,31.9871,32.02,31.96,31.9701,17108,31.1670613405568,31.1991178982974,31.1406560908677,31.1504971617851,17558.1297453892,0.0,1.0
2024-08-27,32.1506,32.165,32.0001,32.08,15132,31.3263697658026,31.3404005995858,31.1797280654999,31.2575797057271,15530.139075709,0.0,1.0
2024-08-28,31.87,32.01,31.78,31.96,16143,31.0529633797232,31.1893742637258,30.9652706685787,31.1406560908677,16567.7395651051,0.0,1.0
2024-08-29,31.9285,32.05,31.8702,31.92,21387,31.1099636419672,31.2283488020122,31.0531582524147,31.1016815525813,21949.7148038718,0.0,1.0
2024-08-30,32.0029,32.03,31.84,32.03,11678,31.1824562831799,31.208861532869,31.0237324760084,31.208861532869,11985.2606480392,0.0,1.0
2024-09-03,31.6438,31.95,31.6438,31.95,22518,30.8325623657134,31.1309124562961,30.8325623657134,31.1309124562961,23110.4726213861,0.0,1.0
2024-09-04,31.7251,31.855,31.57,31.57,15985,30.9117781147806,31.0383479278658,30.7606543425749,30.7606543425749,16405.5824164161,0.0,1.0
2024-09-05,31.8753,31.92,31.8,31.9,19969,31.0581275060462,31.1016815525813,30.984757937722,31.0821942834381,20494.4057099414,0.0,1.0
2024-09-06,31.33,31.8,31.33,31.8,11900,30.5268071128563,30.984757937722,30.5268071128563,30.984757937722,12213.1017050579,0.0,1.0
2024-09-09,31.5802,31.68,31.42,31.42,16450,30.770592849838,30.8678343228626,30.6144998240008,30.6144998240008,16882.8170628742,0.0,1.0
2024-09-10,31.3972,31.43,31.21,31.35,17856,30.5922843371775,30.6242434585724,30.4098834979969,30.5462943819995,18325.8104239928,0.0,1.0
2024-09-11,31.5865,31.5865,31.22,31.28,10289,30.7767313396181,30.7767313396181,30.4196271325686,30.4780889399982,10559.7145750707,0.0,1.0
2024-09-12,31.7211,31.7211,31.47,31.47,14618,30.907880660952,30.907880660952,30.6632179968588,30.6632179968588,15002.6151869359,0.0,1.0
2024-09-13,31.785,31.85,31.77,31.82,9424,30.9701424858646,31.03347611058,30.9555270340071,31.0042452068652,9671.95550155176,0.0,1.0
2024-09-16,31.9451,31.95,31.81,31.8634,12900,31.126138075356,31.1309124562961,30.9945015722936,31.046532580906,13239.4127727099,0.0,1.0
2024-09-17,31.825,32.0,31.825,32.0,9289,31.009117024151,31.1796306291542,31.009117024151,31.1796306291542,9533.40350741876,0.0,1.0
2024-09-18,31.8948,32.08,31.8474,31.94,14783,31.0771275934608,31.2575797057271,31.0309427655914,31.1211688217245,15171.9565130985,0.0,1.0
2024-09-19,32.44,32.4906,32.28,32.295,10940,31.6083505503051,31.6576533412374,31.4524523971593,31.4670678490167,11227.8430801121,0.0,1.0
2024-09-20,32.1205,32.16,32.08,32.11,20553,31.2970414257421,31.3355287822999,31.2575797057271,31.2868106094419,21093.7713734501,0.0,1.0
2024-09-23,32.1725,32.18,32.09,32.09,12606,31.3477083255145,31.3550160514432,31.2673233402987,31.2673233402987,12937.6773188202,0.0,1.0
2024-09-24,32.46,32.49,32.31,32.31,19601,31.6278378194483,31.6570687231631,31.4816833008741,31.4816833008741,20116.7232370454,0.0,1.0
2024-09-25,32.2501,32.51,32.2501,32.51,15666,31.4233189297902,31.6765559923063,31.4233189297902,31.6765559923063,16078.1891858351,0.0,1.0
2024-09-26,33.0227,33.06,32.84,32.87,17834,32.1761121367928,32.2124558937449,31.9980959331695,32.0273268368843,18303.2315805045,0.0,1.0
2024-09-27,32.9855,33.16,32.9743,33.12,6682,32.2375691374898,32.4081124311944,32.2266230922778,32.3690194125801,6837.02639178465,0.100274,1.0
2024-09-30,32.7768,32.97,32.69,32.97,14009,32.0336013128701,32.2224205927768,31.9487694624772,32.2224205927768,14334.0171688882,0.0,1.0
2024-10-01,32.5909,32.71,32.47,32.71,14988,31.8519165088604,31.9683159717843,31.7337578600989,31.9683159717843,15335.7305537367,0.0,1.0
2024-10-02,32.565,32.58,32.49,32.52,12283,31.8266037793077,31.8412636612881,31.7533043694061,31.7826241333667,12567.9729377867,0.0,1.0
2024-10-03,32.2367,32.29,32.2019,32.25,18111,31.5057478290315,31.5578392763349,31.4717369028371,31.5187462577207,18531.1860193971,0.0,1.0
2024-10-04,32.4934,32.4934,32.3701,32.4408,24131,31.7566272759883,31.7566272759883,31.6361230461099,31.7052199565106,24690.8536157071,0.0,1.0
2024-10-07,32.3901,32.4999,32.3,32.48,25671,31.655669555417,31.7629798915131,31.5676125309885,31.7435311147525,26266.5825356935,0.0,1.0
2024-10-08,32.1898,32.2399,32.1,32.1896,45863,31.4599112647063,31.5088752705206,31.3721474379173,31.4597157996132,46927.0489982669,0.0,1.0
2024-10-09,32.295,32.3,32.135,32.1468,22586,31.5627259036617,31.5676125309885,31.4063538292048,31.417886269696,23110.0086927339,0.0,1.0
2024-10-10,32.3051,32.3399,32.2311,32.3299,15346,31.5725968908618,31.6066078170562,31.5002748064255,31.5968345624026,15702.0363676036,0.0,1.0
2024-10-11,32.2952,32.3499,32.2411,32.29,28481,31.5629213687548,31.6163810717097,31.510048061079,31.5578392763349,29141.7762143697,0.0,1.0
2024-10-14,32.305,32.3399,32.1916,32.22,18985,31.5724991583152,31.6066078170562,31.4616704505439,31.48942649376,19425.4633415193,0.0,1.0
2024-10-15,31.835,32.09,31.8327,32.09,21994,31.1131561895981,31.3623741832638,31.1109083410278,31.3623741832638,22504.2739390768,0.0,1.0
2024-10-16,32.0103,32.042,31.84,31.84,72011,31.2844813436749,31.3154625609267,31.1180428169249,31.1180428169249,73681.6982189172,0.0,1.0
2024-10-17,32.0609,32.12,32.02,32.08,29125,31.3339340122219,31.3916939472244,31.2939614006889,31.3526009286102,29800.7173990913,0.0,1.0
2024-10-18,32.32,32.33,32.19,32.33,16736,31.5871590402956,31.5969322949491,31.4601067297993,31.5969322949491,17124.2851979808,0.0,1.0
2024-10-21,32.03,32.2,31.93,32.2,12891,31.3037346553424,31.4698799844529,31.2060021088069,31.4698799844529,13190.0789010021,0.0,1.0
2024-10-22,31.89,31.89,31.7931,31.88,19385,31.1669090901926,31.1669090901926,31.0722062525997,31.1571358355391,19834.7435804767,0.0,1.0
2024-10-23,31.7,31.8399,31.57,31.67,22135,30.9812172517751,31.1179450843783,30.8541649412788,30.9518974878144,22648.5452233093,0.0,1.0
2024-10-24,31.8407,31.89,31.791,31.89,13316,31.1187269447506,31.1669090901926,31.0701538691224,31.1669090901926,13624.9391548944,0.0,1.0
2024-10-25,31.76,32.01,31.76,32.01,17124,31.0398567796964,31.2841881460353,31.0398567796964,31.2841881460353,17521.2870297696,0.0,1.0
2024-10-28,31.8749,32.51,31.855,32.51,7740,31.1521514756658,31.7728508787132,31.1327026989052,31.7728508787132,7919.57262382717,0.0,1.0
2024-10-29,31.7405,31.8402,31.7287,31.7627,26750,31.020798933122,31.1182382820179,31.0092664926308,31.0424955584529,27370.6159802812,0.0,1.0
2024-10-30,31.4991,31.6392,31.4991,31.5,23494,30.7848725657851,30.9217958634814,30.7848725657851,30.7857521587039,24039.0748351674,0.0,1.0
2024-10-31,31.1718,31.32,30.9957,31.28,35046,30.4649939409742,30.6098335749399,30.2928869265251,30.5707405563257,35859.0881362593,0.0,1.0
2024-11-01,31.2229,31.424,31.2229,31.4182,9686,30.5149352722539,30.7114754233369,30.5149352722539,30.7058069356378,9910.72098635529,0.0,1.0
2024-11-04,31.43,31.57,31.3701,31.51,18837,30.717339376129,30.8541649412788,30.6587975807542,30.7955254133575,19274.029653105,0.0,1.0
2024-11-05,31.706,31.706,31.51,31.55,23296,30.9870812045672,30.9870812045672,30.7955254133575,30.8346184319717,23836.4811168834,0.0,1.0
2024-11-06,31.3326,31.3326,31.09,31.1122,16183,30.6221478758034,30.6221478758034,30.3850487179081,30.406745343239,16558.4552676221,0.0,1.0
2024-11-07,31.6712,31.7699,31.57,31.72,22818,30.9530702783728,31.0495323018034,30.8541649412788,31.0007637610822,23347.3912313293,0.0,1.0
2024-11-08,31.1485,31.2019,31.0415,31.2019,18856,30.4422222576314,30.4944114374814,30.3376484328383,30.4944114374814,19293.4704644555,0.0,1.0
2024-11-11,31.1254,31.18,31.091,31.1101,14266,30.4196460393817,30.4730080097901,30.3860260433735,30.4046929597617,14596.9797224184,0.0,1.0
2024-11-12,30.654,30.7699,30.545,30.7699,16918,29.958934815013,30.0722068364477,29.8524063392893,30.0722068364477,17310.5077067065,0.0,1.0
2024-11-13,30.5725,30.62,30.435,30.59,13623,29.8792827895865,29.9257057491909,29.7449005381001,29.8963859852303,13939.0617382943,0.0,1.0
2024-11-14,30.5878,30.8291,30.5878,30.775,20374,29.8942358692065,30.1300645039968,29.8942358692065,30.0771911963211,20846.6889712991,0.0,1.0
2024-11-15,30.5534,30.5892,30.4829,30.5892,14410,29.8606158731982,29.895604124858,29.7917144278907,29.895604124858,14744.3206084431,0.0,1.0
2024-11-18,30.6816,30.72,30.5489,30.56,19299,29.9859089978568,30.0234382957265,29.8562179086041,29.8670662212696,19746.7483291009,0.0,1.0
2024-11-19,30.425,30.45,30.1861,30.1861,15561,29.7351272834466,29.7595604200805,29.5016442297731,29.5016442297731,15922.0244960432,0.0,1.0
2024-11-20,30.3149,30.3149,30.2315,30.2335,16501,29.6275237497109,29.6275237497109,29.5460148059002,29.547969456831,16883.8330575933,0.0,1.0
2024-11-21,30.2898,30.31,30.17,30.27,15103,29.6029928805305,29.6227348549307,29.4859092897809,29.5836418363164,15453.3986224369,0.0,1.0
2024-11-22,30.3096,30.38,30.24,30.2931,13959,29.6223439247445,29.6911476375056,29.5543220723558,29.6062180545662,14282.8571390186,0.0,1.0
2024-11-25,30.5,30.52,30.385,30.475,16026,29.8084266933482,29.8279732026554,29.6960342648323,29.7839935567144,16397.8127738313,0.0,1.0
2024-11-26,30.28,30.31,30.2102,30.31,20323,29.59341509097,29.6227348549307,29.5251977734882,29.6227348549307,20794.505740832,0.0,1.0
2024-11-27,30.3509,30.45,30.2909,30.4,14893,29.6627074664637,29.7595604200805,29.6040679385424,29.7106941468127,15238.5264969843,0.0,1.0
2024-11-29,30.502,30.502,30.328,30.328,10825,29.810381344279,29.810381344279,29.6403267133071,29.6403267133071,11076.1464667867,0.0,1.0
2024-12-02,30.5001,30.51,30.3,30.3606,14074,29.8085244258948,29.8181999480018,29.6129616002771,29.6721875234777,14400.5252077188,0.0,1.0
2024-12-03,30.66,30.7292,30.5917,30.67,22068,29.9647987678052,30.0324296900078,29.8980474385214,29.9745720224587,22579.990783284,0.0,1.0
2024-12-04,30.5251,30.61,30.4715,30.51,15218,29.8329575625287,29.9159324945374,29.7805729175856,29.8181999480018,15571.0666911372,0.0,1.0
2024-12-05,30.785,30.8015,30.7392,30.7392,12157,30.0869644509746,30.103090321153,30.0422029446613,30.0422029446613,12439.0496625151,0.0,1.0
2024-12-06,30.8649,30.915,30.78,30.915,14431,30.1650527556565,30.2140167614709,30.0820778236478,30.2140167614709,14765.8078209884,0.0,1.0
2024-12-09,31.089,31.2885,31.089,31.185,13997,30.3840713924427,30.5790478227812,30.3840713924427,30.4778946371169,14321.7387617195,0.0,1.0
2024-12-10,30.8279,31.06,30.7807,31.06,14569,30.1288917134384,30.3557289539474,30.0827619514736,30.3557289539474,14907.0095034287,0.0,1.0
2024-12-11,30.94,30.98,30.7674,30.79,16176,30.2384498981047,30.277542916719,30.0697635227844,30.0918510783014,16551.2928634404,0.0,1.0
2024-12-12,30.7096,30.86,30.7096,30.84,21077,30.0132741108868,30.1602638608763,30.0132741108868,30.1407173515692,21565.9989912668,0.0,1.0
2024-12-13,30.6553,30.71,30.6147,30.621,16493,29.960205338118,30.0136650410729,29.9205259242245,29.9266830746563,16875.6474528142,0.0,1.0
2024-12-16,30.4286,30.58,30.4286,30.54,25307,29.7386456551219,29.8866127305767,29.7386456551219,29.8475197119625,25894.1375182421,0.0,1.0
2024-12-17,30.4053,30.4921,30.32,30.39,14122,29.7158739717791,29.8007058221719,29.6325081095842,29.7009208921591,14449.6388363937,0.0,1.0
2024-12-18,29.75,30.49,29.7182,30.47,35846,29.0754325943315,29.7986534386947,29.0443536445332,29.7791069293876,36677.6486141743,0.0,1.0
2024-12-19,29.7358,29.83,29.7133,29.81,28909,29.0615545727234,29.1536186315599,29.0395647497529,29.1340721222528,29579.7060700543,0.0,1.0
2024-12-20,29.8148,29.9591,29.61,29.61,21714,29.1387632844865,29.2797913491374,28.9386070291817,28.9386070291817,22217.7777718067,0.0,1.0
2024-12-23,29.9303,29.9303,29.7074,29.84,16802,29.2516443757351,29.2516443757351,29.0337985295073,29.1633918862135,17191.8164374088,0.0,1.0
2024-12-24,30.1457,30.16,30.04,30.16,10254,29.4621602809727,29.4761360351273,29.3588569792846,29.4761360351273,10491.8989256749,0.0,1.0
2024-12-26,30.2825,30.32,30.12,30.12,19982,29.5958584046334,29.6325081095842,29.4370430165131,29.4370430165131,20445.5943371207,0.0,1.0
2024-12-27,30.1625,30.24,30.0761,30.13,33447,29.4785793487907,29.5543220723558,29.394138428584,29.4468162711666,34222.9903810268,0.0,1.0
2024-12-30,29.825,29.8999,29.66,29.87,26016,29.3029881690576,29.3765772323891,29.1408760802765,29.347200556907,26479.456481484,0.157835,1.0
2024-12-31,29.8302,30.2,29.78,30.2,9945,29.308097156098,29.671424734469,29.2587757812082,29.671424734469,10122.1630807333,0.0,1.0
2025-01-02,29.7177,29.785,29.63,29.7733,12923,29.1975661864745,29.263688268747,29.1114011550436,29.2521930479062,13153.2140263768,0.0,1.0
2025-01-03,29.6543,29.6839,29.5865,29.59,12169,29.1352758444823,29.1643577707121,29.0686625134559,29.0721012547331,12385.7820542427,0.0,1.0
2025-01-06,30.03,30.1694,29.996,30.08,18074,29.5044001581492,29.6413603107315,29.4709952428852,29.5535250335374,18395.9754169104,0.0,1.0
2025-01-07,30.0701,30.23,30.0101,30.23,72273,29.5437983082105,29.7008996597019,29.4848484577447,29.7008996597019,73560.4919390487,0.0,1.0
2025-01-08,29.85,29.85,29.7363,29.7363,14323,29.3275506067517,29.3275506067517,29.2158406401189,29.2158406401189,14578.1540276866,0.0,1.0
2025-01-10,29.4,29.61,29.31,29.59,20984,28.8854267282579,29.0917512048883,28.7970019525592,29.0721012547331,21357.8149910617,0.0,1.0
2025-01-13,29.36,29.36,29.1417,29.22,20399,28.8461268279474,28.8461268279474,28.6316476220025,28.7085771768604,20762.3936333714,0.0,1.0
2025-01-14,29.424,29.45,29.3,29.3001,19044,28.9090066684443,28.9345516036461,28.7871769774815,28.7872752272323,19383.2552749608,0.0,1.0
2025-01-15,29.84,29.91,29.6801,29.8101,48332,29.317725631674,29.3865004572175,29.1606242801826,29.2883489561919,49193.0001023634,0.0,1.0
2025-01-16,30.05,30.09,29.8734,29.94,51186,29.5240501083045,29.563350008615,29.3505410484333,29.4159753824504,52097.842076462,0.0,1.0
2025-01-17,30.2015,30.33,30.1847,30.33,10737,29.6728984807307,29.7991494104783,29.6563925226002,29.7991494104783,10928.27199576,0.0,1.0
2025-01-21,30.755,30.7747,30.54,30.55,16829,30.216710851278,30.2360660521809,30.0054738871087,30.0152988621864,17128.7966300313,0.0,1.0
2025-01-22,30.6,30.72,30.59,30.72,19098,30.0644237375746,30.1823234385062,30.0545987624969,30.1823234385062,19438.2172464399,0.0,1.0
2025-01-23,30.8498,30.8665,30.61,30.62,12135,30.309851615014,30.3262593233937,30.0742487126522,30.0840736877299,12351.1763684966,0.0,1.0
2025-01-24,30.993,31.06,30.94,30.94,27744,30.4505452581258,30.516372591146,30.3984728902143,30.3984728902143,28238.239568815,0.0,1.0
2025-01-27,31.1911,31.1911,31.09,31.13,8500,30.6451780144138,30.6451780144138,30.5458475163789,30.5851474166894,8651.42143652421,0.0,1.0
2025-01-28,31.25,31.26,31.05,31.26,50808,30.7030471176211,30.7128720926987,30.5065476160683,30.7128720926987,51713.1082761085,0.0,1.0
2025-01-29,31.1201,31.2436,31.11,31.24,25397,30.5754206913626,30.6967591335714,30.5654974665342,30.6932221425435,25849.4294380477,0.0,1.0
2025-01-30,31.5,31.64,31.3509,31.3509,18861,30.9486714945621,31.086221145649,30.8021811161545,30.8021811161545,19196.9952605039,0.0,1.0
2025-01-31,31.1625,31.43,31.155,31.43,14146,30.6170785856918,30.8798966690186,30.6097098543835,30.8798966690186,14398.0008989496,0.0,1.0
2025-02-03,30.8911,30.96,30.575,30.65,13298,30.3504287620846,30.4181228403696,30.0398612998805,30.1135486129628,13534.8943838705,0.0,1.0
2025-02-04,31.1457,31.19,31.01,31.01,15968,30.6005726275613,30.6440972671553,30.4672477157578,30.4672477157578,16252.4585292257,0.0,1.0
2025-02-05,31.5,31.53,31.345,31.395,46019,30.9486714945621,30.978146419795,30.7963843808587,30.8455092562469,46838.795657342,0.0,1.0
2025-02-06,31.72,31.74,31.6442,31.73,25972,31.1648209462701,31.1844708964254,31.0903476351816,31.1746459213478,26434.6726528714,0.0,1.0
2025-02-07,31.515,31.77,31.508,31.75,28513,30.9634089571785,31.2139458216583,30.9565314746242,31.194295871503,29020.9387552488,0.0,1.0
2025-02-10,31.7,31.7,31.6101,31.67,20631,31.1451709961148,31.1451709961148,31.0568444701669,31.1156960708819,20998.5265478743,0.0,1.0
2025-02-11,31.8596,31.9099,31.68,31.68,19085,31.301977598354,31.3513972229945,31.1255210459596,31.1255210459596,19424.9856607134,0.0,1.0
2025-02-12,32.19,32.19,31.81,31.81,23092,31.6265947749191,31.6265947749191,31.2532457219689,31.2532457219689,23503.3675073197,0.0,1.0
2025-02-13,32.6,32.6,32.35,32.35,27521,32.0294187531023,32.0294187531023,31.7837943761614,31.7837943761614,28011.2669828921,0.0,1.0
2025-02-14,32.87,32.97,32.831,32.87,18832,32.2946930801986,32.392942830975,32.2563756773958,32.2946930801986,19167.478646191,0.0,1.0
2025-02-18,32.9802,33.02,32.9,33.02,19368,32.4029643055542,32.4420677063632,32.3241680054315,32.4420677063632,19713.0271038354,0.0,1.0
2025-02-19,32.65,32.75,32.5669,32.64,26361,32.0785436284905,32.1767933792669,31.9968980855953,32.0687186534129,26830.6024103782,0.0,1.0
2025-02-20,32.94,32.95,32.73,32.9,19505,32.363467905742,32.3732928808197,32.1571434291116,32.3241680054315,19852.4676611065,0.0,1.0
2025-02-21,32.78,32.96,32.67,32.9005,18961,32.2062683044998,32.3831178558973,32.0981935786458,32.3246592541854,19298.7766891689,0.0,1.0
2025-02-24,32.76,32.9,32.68,32.9,34625,32.1866183543445,32.3241680054315,32.1080185537234,32.3241680054315,35241.8196752531,0.0,1.0
2025-02-25,33.1114,33.14,32.9309,33.108,36831,32.5318679785728,32.5599674072948,32.3545271784214,32.5285274870464,37487.1179916027,0.0,1.0
2025-02-26,33.22,33.38,33.12,33.1678,62703,32.6385672079159,32.7957668091582,32.5403174571395,32.5872808380107,63820.0092158092,0.0,1.0
2025-02-27,32.9427,33.17,32.92,33.0,36439,32.366120649013,32.5894423325277,32.3438179555868,32.4224177562079,37088.134791236,0.0,1.0
2025-02-28,32.7948,32.87,32.57,32.8,13671,32.2208092676147,32.2946930801986,31.9999438278694,32.2259182546551,13914.5391127909,0.0,1.0
2025-03-03,33.36,33.61,32.88,33.61,21626,32.7761168590029,33.0217412359438,32.3045180552762,33.0217412359438,22011.2517630909,0.0,1.0
2025-03-04,33.112,33.33,32.5501,32.88,59992,32.5324574770774,32.74664193377,31.9803921274649,32.3045180552762,61060.7146847013,0.0,1.0
2025-03-05,34.07,34.08,33.59,33.59,14616,33.4736900895152,33.4835150645929,33.0020912857886,33.0020912857886,14876.3736136751,0.0,1.0
2025-03-06,34.16,34.335,34.04,34.04,32171,33.562114865214,33.7340519290727,33.4442151642823,33.4442151642823,32744.1034158141,0.0,1.0
2025-03-07,34.5299,34.53,34.2101,34.24,21559,33.9255406933358,33.9256389430866,33.6113379903529,33.6407146658351,21943.0582058854,0.0,1.0
2025-03-10,33.89,34.16,33.634,34.08,13206,33.2968405381177,33.562114865214,33.0453211761302,33.4835150645929,13441.2554694987,0.0,1.0
2025-03-11,33.7201,33.9,33.4811,33.9,26312,33.1299142115487,33.3066655131954,32.8950973071931,33.3066655131954,26780.7295103323,0.0,1.0
2025-03-12,33.711,33.78,33.5696,33.78,15881,33.120973484228,33.1887658122637,32.9820483366302,33.1887658122637,16163.9086862872,0.0,1.0
2025-03-13,33.4934,33.61,33.42,33.5,12242,32.9071820265386,33.0217412359438,32.8350667094687,32.9136665100898,12460.0824971682,0.0,1.0
2025-03-14,34.03,34.05,33.8472,33.88,42747,33.4343901892047,33.4540401393599,33.2547896447854,33.2870155630401,43508.5073114235,0.0,1.0
2025-03-17,34.48,34.5265,34.13,34.13,36164,33.8765140676984,33.9222002018094,33.5326399399811,33.5326399399811,36808.2358624073,0.0,1.0
2025-03-18,34.55,34.55,34.36,34.52,18163,33.9452888932419,33.9452888932419,33.7586143667667,33.915813968009,18486.5608884223,0.0,1.0
2025-03-19,34.63,34.63,34.428,34.53,32936,34.023888693863,34.023888693863,33.8254241972947,33.9256389430866,33522.7313451013,0.0,1.0
2025-03-20,34.16,34.16,34.05,34.1003,48549,33.562114865214,33.562114865214,33.4540401393599,33.5034597640005,49413.8658025663,0.0,1.0
2025-03-21,33.98,34.01,33.89,33.89,47675,33.3852653138165,33.4147402390494,33.2968405381177,33.2968405381177,48524.2961160343,0.0,1.0
2025-03-24,33.8448,33.95,33.76,33.95,14243,33.2524316507668,33.3557903885836,33.1691158621084,33.3557903885836,14496.7288847546,0.0,1.0
2025-03-25,33.86,34.04,33.86,34.04,13820,33.2673656128848,33.4442151642823,33.2673656128848,33.4442151642823,14066.1934415017,0.0,1.0
2025-03-26,33.6,33.7521,33.486,33.7176,18204,33.0119162608662,33.1613541317971,32.8999115449811,33.1274579677792,18528.2912741749,0.0,1.0
2025-03-27,33.6399,33.7,33.531,33.57,24062,33.051117911426,33.1101660116426,32.9441239328305,32.9824413356333,24490.64736537,0.0,1.0
2025-03-28,33.34,33.47,33.286,33.47,11349,32.7741567764749,32.9019504291726,32.7210732592005,32.9019504291726,11544.9395870223,0.018005,1.0
2025-03-31,33.04,33.12,32.72,32.78,18952,32.4792483471725,32.5578905949864,32.1646793559166,32.223661041777,19279.2047804429,0.0,1.0
2025-04-01,32.99,33.08,32.805,32.805,12896,32.4300969422887,32.5185694710795,32.2482367442189,32.2482367442189,13118.6484196176,0.0,1.0
2025-04-02,33.0699,33.09,32.8444,32.85,12887,32.5086408872929,32.5283997520562,32.2869680512673,32.2924730086143,13109.4930353297,0.0,1.0
2025-04-03,32.66,33.21,32.66,33.01,39220,32.1056976700561,32.6463631237772,32.1056976700561,32.4497575042422,39897.1301967587,0.0,1.0
2025-04-04,30.76,31.41,30.76,31.38,18801,30.2379442844741,30.8769125479627,30.2379442844741,30.8474217050325,19125.5977773906,0.0,1.0
2025-04-07,29.95,30.3861,29.6701,29.72,47970,29.4416915253576,29.8703900787536,29.1665419608185,29.2155950628924,48798.1982544242,0.0,1.0
2025-04-08,29.45,30.53,29.304,30.53,20530,28.9501774765203,30.0118478220089,28.8066553742598,30.0118478220089,20884.4488255853,0.0,1.0
2025-04-09,31.79,31.79,28.9264,29.5458,21061,31.2504632250791,31.2504632250791,28.4354639645778,29.0443515682775,21424.6164985705,0.0,1.0
2025-04-10,30.58,31.02,30.23,30.79,40941,30.0609992268927,30.4935315898696,29.7169393927065,30.2674351274044,41647.8431255864,0.0,1.0
2025-04-11,31.56,31.56,30.97,31.02,19499,31.0243667626139,31.0243667626139,30.4443801849858,30.4935315898696,19835.6486921621,0.0,1.0
2025-04-14,31.93,32.1198,31.53,31.53,26506,31.3880871587535,31.5746658916922,30.9948759196837,30.9948759196837,26963.6239927406,0.0,1.0
2025-04-15,32.24,32.3192,32.0592,32.25,25976,31.6928258690327,31.7706816943685,31.5150943889731,31.7026561500095,26424.4735846763,0.0,1.0
2025-04-16,32.17,32.37,31.95,32.27,76469,31.6240139021955,31.8206195217304,31.407747720707,31.722316711963,77789.2312344707,0.0,1.0
2025-04-17,32.53,32.6999,32.2759,32.42,15397,31.9779040173584,32.1449204911533,31.7281165777392,31.8697709266142,15662.8279867285,0.0,1.0
2025-04-21,32.17,32.5599,31.94,32.44,207955,31.6240139021955,32.0072965574788,31.3979174397303,31.8894314885676,211545.326620779,0.0,1.0
2025-04-22,32.93,33.1779,32.75,32.7835,20266,32.3711152564283,32.6148079218418,32.1941701988468,32.2271016401189,20615.890886474,0.0,1.0
2025-04-23,33.2899,33.535,33.082,33.42,18545,32.7249070687814,32.9658472555215,32.5205355272748,32.8527990242889,18865.1779576463,0.0,1.0
2025-04-24,33.49,33.7,33.31,33.31,11572,32.9216109911261,33.1280468916378,32.7446659335446,32.7446659335446,11771.7896643777,0.0,1.0
2025-04-25,33.56,33.79,33.48,33.548,18441,32.9904229579633,33.2165194204285,32.9117807101493,32.9786266207912,18759.3824058753,0.0,1.0
2025-04-28,33.81,33.9073,33.68,33.68,20460,33.236179982382,33.3318286162857,33.1083863296843,33.1083863296843,20813.240281124,0.0,1.0
2025-04-29,33.88,34.078,33.8504,34.0499,19261,33.3049919492192,33.4996315125588,33.2758943175281,33.4720084230142,19593.5396409936,0.0,1.0
2025-04-30,33.9933,34.0496,33.6912,33.98,12419,33.4163690326858,33.4717135145849,33.1193962443783,33.4032947589867,12633.4130523597,0.0,1.0
2025-05-01,34.0,34.0398,33.81,33.965,9809,33.4229553209402,33.4620798392276,33.236179982382,33.3885493375216,9978.35160887318,0.0,1.0
2025-05-02,34.35,34.5099,34.3103,34.49,21315,33.7670151551263,33.9242013479445,33.7279889396487,33.9046390888008,21683.001788473,0.0,1.0
2025-05-05,34.375,34.55,34.27,34.4,13792,33.7915908575682,33.9636207746613,33.6883729073124,33.8161665600101,14030.1177887225,0.0,1.0
2025-05-06,34.44,34.48,34.2862,34.42,16486,33.8554876839171,33.8948088078241,33.7042979624947,33.8358271219636,16770.6294855626,0.0,1.0
2025-05-07,34.1935,34.2914,34.1013,34.1013,17534,33.6131712578403,33.7094097086026,33.5225360672346,33.5225360672346,17836.7231226406,0.0,1.0
2025-05-08,34.31,34.41,34.2034,34.3731,14809,33.7276940312194,33.8259968409868,33.6229032360072,33.7897231041826,15064.6762132534,0.0,1.0
2025-05-09,34.46,34.51,34.25,34.51,185749,33.8751482458706,33.9242996507543,33.6687123453589,33.9242996507543,188955.941787805,0.0,1.0
2025-05-12,34.74,34.74,34.55,34.56,22126,34.1503961132195,34.1503961132195,33.9636207746613,33.973451055638,22508.0036393035,0.0,1.0
2025-05-13,34.85,34.93,34.61,34.66,26858,34.2585292039637,34.3371714517777,34.0226024605218,34.0717538654055,27321.701244889,0.0,1.0
2025-05-14,34.78,35.02,34.72,35.02,20649,34.1897172371265,34.4256439805684,34.130735551266,34.4256439805684,21005.5033511695,0.0,1.0
2025-05-15,34.84,34.9,34.67,34.89,11220,34.248698922987,34.3076806088474,34.0815841463823,34.2978503278707,11413.7124122293,0.0,1.0
2025-05-16,35.03,35.0999,34.8636,34.99,8997,34.4354742615452,34.5041879255726,34.2718983860921,34.3961531376382,9152.33249312181,0.0,1.0
2025-05-19,35.2647,35.2647,34.91,35.0724,7037,34.6661909560694,34.6661909560694,34.3175108898242,34.4771546528866,7158.49324820477,0.0,1.0
2025-05-20,35.3918,35.4786,35.33,35.4456,18910,34.7911338272839,34.876460666162,34.7303826908476,34.8440207389388,19236.4796537661,0.0,1.0
2025-05-21,35.3101,35.6099,35.22,35.5389,26510,34.7108204317038,35.0055322553867,34.6222496001033,34.9357372604518,26967.6930524241,0.0,1.0
2025-05-22,35.1932,35.72,35.03,35.72,42460,34.5959044470857,35.1137636489407,34.4354742615452,35.1137636489407,43193.0685403971,0.0,1.0
2025-05-23,35.08,35.14,34.81,34.81,14572,34.4846256664289,34.5436073522894,34.2192080800567,34.2192080800567,14823.5844270058,0.0,1.0
2025-05-27,35.6,35.64,35.45,35.45,141904,34.9958002772197,35.0351214011267,34.8483460625685,34.8483460625685,144353.961331995,0.0,1.0
2025-05-28,35.185,35.33,35.135,35.33,20837,34.5878436166847,34.7303826908476,34.538692211801,34.7303826908476,21196.7491562943,0.0,1.0
2025-05-29,35.3152,35.3599,35.21,35.2354,18212,34.715833875002,34.759775230968,34.6124193191266,34.6373882328075,18526.4287389946,0.0,1.0
2025-05-30,35.2611,35.3,35.065,35.21,20133,34.6626520549178,34.7008918479173,34.4698802449638,34.6124193191266,20480.5946519975,0.0,1.0
2025-06-02,35.45,35.4899,35.12,35.29,25861,34.8483460625685,34.8875688836658,34.5239467903359,34.6910615669406,26307.4881187756,0.0,1.0
2025-06-03,35.395,35.42,35.252,35.33,41480,34.7942795171964,34.8188552196383,34.6537064992289,34.7303826908476,42196.1489179386,0.0,1.0
2025-06-04,35.7,35.8289,35.53,35.53,12578,35.0941030869872,35.2208154087775,34.9269883103825,34.9269883103825,12795.158174779,0.0,1.0
2025-06-05,35.6584,35.785,35.63,35.76,14091,35.0532091181239,35.1776604752896,35.02529112015,35.1530847728477,14334.2800000644,0.0,1.0
2025-06-06,35.7993,35.805,35.67,35.75,12397,35.1917177770863,35.1973210372431,35.064612244057,35.1432544918709,12611.0332241004,0.0,1.0
2025-06-09,35.79,35.97,35.55,35.55,15279,35.1825756157779,35.3595206733594,34.946648872336,34.946648872336,15542.7907260652,0.0,1.0
2025-06-10,36.0303,36.31,35.93,36.31,23161,35.4187972676492,35.6937502265688,35.3201995494524,35.6937502265688,23560.8728324102,0.0,1.0
2025-06-11,36.045,36.2399,36.045,36.12,50816,35.433247780685,35.6248399569218,35.433247780685,35.5069748880106,51693.3342192374,0.0,1.0
2025-06-12,36.35,36.4399,36.22,36.22,93142,35.7330713504758,35.8214455764567,35.6052776977781,35.6052776977781,94750.089260237,0.0,1.0
2025-06-13,35.82,36.0131,35.78,35.8,23073,35.2120664587082,35.4018891843692,35.1727453348012,35.1924058967547,23471.3535193731,0.0,1.0
2025-06-16,36.0689,36.325,36.0347,36.25,12091,35.4567421522194,35.7084956480339,35.4231225912789,35.6347685407083,12299.7501583123,0.0,1.0
2025-06-17,35.5807,35.8697,35.5807,35.8113,22198,34.9768278349346,35.2609229551626,34.9768278349346,35.2035141142584,22581.2467136066,0.0,1.0
2025-06-18,35.5096,35.645,35.46,35.515,11279,34.9069345371899,35.0400365416151,34.8581763435453,34.9122428889174,11473.731042561,0.0,1.0
2025-06-20,35.16,35.47,35.16,35.47,25931,34.5632679142429,34.868006624522,34.5632679142429,34.868006624522,26378.6966632368,0.0,1.0
2025-06-23,35.3707,35.4043,35.1,35.1,19764,34.7703919344229,34.8034216785048,34.5042862283824,34.5042862283824,20105.2238961943,0.0,1.0
2025-06-24,35.8872,35.8916,35.74,35.77,19467,35.2781259468719,35.2824512705017,35.1334242108942,35.1629150538244,19803.0962146941,0.0,1.0
2025-06-25,35.555,35.76,35.47,35.76,18922,34.9515640128244,35.1530847728477,34.868006624522,35.1530847728477,19248.6868328166,0.0,1.0
2025-06-26,35.8278,35.8792,35.67,35.7219,23822,35.21973407787,35.2702617220905,35.064612244057,35.1156314023263,24233.2849451093,0.0,1.0
2025-06-27,35.6241,35.74,35.4101,35.56,24633,35.5060606718797,35.6215766408971,35.2927697541083,35.4421730652015,24714.892012647,0.49497,1.0
2025-06-30,35.86,35.86,35.55,35.62,22668,35.7411790246942,35.7411790246942,35.4322061998851,35.5019742571,22743.3594017246,0.0,1.0
2025-07-01,36.04,36.075,35.815,35.84,29004,35.9205826003898,35.9554666289973,35.6963281307703,35.7212452940613,29100.4233319049,0.0,1.0
2025-07-02,36.3197,36.3299,36.04,36.04,34541,36.1993558232902,36.2095220259129,35.9205826003898,35.9205826003898,34655.8309994251,0.0,1.0
2025-07-03,36.32,36.41,36.2601,36.41,19504,36.1996548292497,36.2893566170975,36.1399533060043,36.2893566170975,19568.8407345701,0.0,1.0
2025-07-07,35.7651,36.01,35.65,36.01,16146,35.6465934728413,35.8906820044405,35.5318748530493,35.8906820044405,16199.6771175333,0.0,1.0
2025-07-08,36.1331,36.1994,35.93,35.93,15528,36.0133741164857,36.0794544335336,35.8109470819091,35.8109470819091,15579.6225864646,0.0,1.0
2025-07-09,36.1754,36.34,36.0733,36.34,19012,36.0555339567742,36.2195885598825,35.9537722618935,36.2195885598825,19075.2050884766,0.0,1.0
2025-07-10,36.3,36.34,36.1111,36.19,11210,36.1797210986168,36.2195885598825,35.9914470127896,36.0700855801361,11247.267464855,0.0,1.0
2025-07-11,35.9815,36.015,35.88,35.97,12927,35.8622764382887,35.8956654370987,35.761112755327,35.8508145431748,12969.9756037627,0.0,1.0
2025-07-14,35.94,35.98,35.8637,35.98,18563,35.8209139472256,35.8607814084913,35.7448667648613,35.8607814084913,18624.712395192,0.0,1.0
2025-07-15,35.72,35.98,35.6504,35.98,8118,35.6016429102642,35.8607814084913,35.5322735276619,35.8607814084913,8144.98816054352,0.0,1.0
2025-07-16,35.8699,35.87,35.65,35.68,16464,35.7510462213574,35.7511458900106,35.5318748530493,35.5617754489986,16518.7343034231,0.0,1.0
2025-07-17,35.8018,35.83,35.6731,35.6993,13215,35.6831718685526,35.7112784287449,35.5548983119302,35.5810114990593,13258.9330551346,0.0,1.0
2025-07-18,35.6719,35.975,35.63,35.975,9533,35.5537022880923,35.855797975833,35.5119411224164,35.855797975833,9564.6923053044,0.0,1.0
2025-07-21,35.76,36.0,35.7576,35.88,17415,35.6415103715299,35.8807151391241,35.639118323854,35.761112755327,17472.8958876405,0.0,1.0
2025-07-22,36.09,36.13,35.92,35.93,16297,35.9704169269719,36.0102843882376,35.8009802165927,35.8109470819091,16351.1791146067,0.0,1.0
2025-07-23,37.0067,37.01,36.6,36.68,18702,36.8840794705284,36.8873685360829,36.4787270581095,36.5584619806409,18764.1744984583,0.0,1.0
2025-07-24,36.77,36.9205,36.42,36.8,24061,36.6481637684887,36.7981650915009,36.2993234824139,36.678064364438,24140.990407839,0.0,1.0
2025-07-25,36.88,36.88,36.56,36.6076,34907,36.7577992869694,36.7577992869694,36.4388595968438,36.48630187575,35023.0477605435,0.0,1.0
2025-07-28,36.21,36.44,36.0711,36.44,12107,36.090019310769,36.3192572130467,35.9515795515239,36.3192572130467,12147.2495269402,0.0,1.0
2025-07-29,36.375,36.3899,36.14,36.35,24541,36.25447258849,36.2693232178114,36.020251253554,36.2295554251989,24622.5861601254,0.0,1.0
2025-07-30,36.1,36.37,36.0297,36.37,135703,35.9803837922883,36.2494891558318,35.9103167291139,36.2494891558318,136154.142442749,0.0,1.0
2025-07-31,35.7926,36.0023,35.7601,35.91,19635,35.6740023524615,35.8830075181469,35.6416100401831,35.7910133512763,19700.276241965,0.0,1.0
2025-08-01,35.74,35.74,35.5302,35.73,29174,35.6215766408971,35.6215766408971,35.4124718065585,35.6116097755807,29270.988494173,0.0,1.0
2025-08-04,35.8551,35.89,35.79,35.8671,20116,35.7362952606891,35.7710796206434,35.6714109674792,35.7482554990688,20182.8753187353,0.0,1.0
2025-08-05,35.99,36.0,35.84,35.9706,20228,35.8707482738077,35.8807151391241,35.7212452940613,35.8514125550938,20295.2476609354,0.0,1.0
2025-08-06,36.1372,36.19,36.0601,36.12,25097,36.0174605312654,36.0700855801361,35.9406159996758,36.0003175229212,25180.4345731905,0.0,1.0
2025-08-07,36.55,36.609,36.31,36.435,11829,36.4288927315274,36.4876972368943,36.1896879639332,36.3142737803885,11868.3253204076,0.0,1.0
2025-08-08,36.761,36.83,36.6103,36.6178,16115,36.6391935897039,36.7079649603872,36.4889929293854,36.4964680783727,16168.5740585315,0.0,1.0
2025-08-11,36.51,36.75,36.48,36.75,102045,36.3890252702617,36.6282300378559,36.3591246743124,36.6282300378559,102384.246962634,0.0,1.0
2025-08-12,36.91,36.9983,36.675,36.675,25656,36.7876998829186,36.8757073036627,36.5534785479827,36.5534785479827,25741.2929597074,0.0,1.0
2025-08-13,37.1451,37.1499,36.9628,37.01,13649,37.0220208865077,37.0268049818596,36.8403249317893,36.8873685360829,13694.3758811602,0.0,1.0
2025-08-14,36.99,36.99,36.8001,36.8894,21979,36.86743480545,36.86743480545,36.6781640330911,36.7671681403668,22052.0688322968,0.0,1.0
2025-08-15,37.08,37.1787,36.99,36.99,14523,36.9571365932978,37.0555095539709,36.86743480545,36.86743480545,14571.281480115,0.0,1.0
2025-08-18,36.93,37.03,36.85,36.96,12827,36.8076336135515,36.9073022667157,36.7278986910201,36.8375342095007,12869.6431553697,0.0,1.0
2025-08-19,37.2,37.33,37.0801,37.25,14306,37.0767389770949,37.2063082262084,36.957236261951,37.126573303677,14353.5600671022,0.0,1.0
2025-08-20,37.45,37.45,37.2507,37.35,74217,37.3259106100055,37.3259106100055,37.1272709842492,37.2262419568413,74463.7332238307,0.0,1.0
2025-08-21,37.17,37.2995,37.14,37.14,20509,37.0468383811456,37.1759092869933,37.0169377851964,37.0169377851964,20577.1818409198,0.0,1.0
2025-08-22,37.82,37.94,37.4138,37.4138,11515,37.6946846267132,37.8142870105102,37.28983055756,37.28983055756,11553.2814324536,0.0,1.0
2025-08-25,37.43,37.82,37.3501,37.82,18277,37.3059768793726,37.6946846267132,37.2263416254944,37.6946846267132,18337.7615927881,0.0,1.0
2025-08-26,37.29,37.35,37.1562,37.35,14122,37.1664407649427,37.2262419568413,37.033084107009,37.2262419568413,14168.9483620591,0.0,1.0
2025-08-27,37.17,37.2489,36.91,37.0285,14428,37.0468383811456,37.1254769484922,36.7876998829186,36.9058072369182,14475.9656541416,0.0,1.0
2025-08-28,37.31,37.4099,37.27,37.27,14080,37.1863744955756,37.2859434800866,37.1465070343099,37.1465070343099,14126.808733734,0.0,1.0
2025-08-29,37.35,37.35,37.171,37.26,17251,37.2262419568413,37.2262419568413,37.0478350676773,37.1365401689934,17308.3506722759,0.0,1.0
2025-09-02,37.1173,37.19,36.9705,36.99,13749,36.9943130009281,37.0667721117785,36.847999418083,36.86743480545,13794.7083295532,0.0,1.0
2025-09-03,37.05,37.23,37.03,37.23,12023,36.9272359973486,37.1066395730442,36.9073022667157,37.1066395730442,12062.97027029,0.0,1.0
2025-09-04,37.22,37.3,37.07,37.07,53188,37.0966727077278,37.1764076302591,36.9471697279814,36.9471697279814,53364.8226512672,0.0,1.0
2025-09-05,37.61,37.79,37.4412,37.742,19101,37.4853804550683,37.6647840307639,37.317139768527,37.6169430772451,19164.5009675464,0.0,1.0
2025-09-08,37.97,38.13,37.65,38.13,20022,37.8441876064595,38.0036574515223,37.525247916334,38.0036574515223,20088.5628172459,0.0,1.0
2025-09-09,37.97,37.98,37.861,37.93,18843,37.8441876064595,37.8541544717759,37.7355487745105,37.8043201451938,18905.6432506925,0.0,1.0
2025-09-10,37.75,37.9,37.631,37.89,20906,37.6249165694982,37.7744195492445,37.5063108722328,37.7644526839281,20975.50166104,0.0,1.0
2025-09-11,38.21,38.24,38.01,38.24,23733,38.0833923740537,38.1132929700029,37.8840550677252,38.1132929700029,23811.89997711,0.0,1.0
2025-09-12,38.02,38.07,37.955,38.025,12814,37.8940219330416,37.9438562596237,37.8292373084849,37.8990053656998,12856.5999370787,0.0,1.0
2025-09-15,38.15,38.27,38.1135,38.165,16484,38.0235911821551,38.1431935659522,37.9872121237502,38.0385414801298,16538.8007931017,0.0,1.0
2025-09-16,38.335,38.37,38.24,38.36,12083,38.207978190509,38.2428622191164,38.1132929700029,38.2328953538,12123.1697393258,0.0,1.0
2025-09-17,38.345,38.585,38.235,38.32,60446,38.2179450558254,38.4571498234195,38.1083095373447,38.1930278925343,60646.951755631,0.0,1.0
2025-09-18,38.35,38.49,38.225,38.38,41718,38.2229284884836,38.3624646029135,38.0983426720283,38.2528290844329,41856.6908205905,0.0,1.0
2025-09-19,38.1,38.28,38.08,38.28,27597,37.973756855573,38.1531604312686,37.9538231249402,38.1531604312686,27688.7457830154,0.0,1.0
2025-09-22,38.25,38.36,38.04,38.17,18042,38.1232598353194,38.2328953538,37.9139556636745,38.043524912788,18101.9803390645,0.0,1.0
2025-09-23,38.47,38.66,38.43,38.45,56086,38.3425308722807,38.5319013132927,38.302663411015,38.3225971416478,56272.4570056963,0.0,1.0
2025-09-24,38.41,38.54,38.29,38.48,194479,38.2827296803821,38.4122989294956,38.1631272965851,38.3524977375971,195125.542310217,0.0,1.0
2025-09-25,38.07,38.18,37.931,38.18,59662,37.9438562596237,38.0534917781044,37.8053168317254,38.0534917781044,59860.34536023,0.0,1.0
2025-09-26,38.21,38.22,38.0601,38.15,39557,38.0833923740537,38.0933592393701,37.9339890629605,38.0235911821551,39688.5066108178,0.0,1.0
2025-09-29,38.27,38.32,38.14,38.28,28238,38.27,38.32,38.14,38.28,28238,0.127228,1.0
2025-09-30,38.42,38.47,38.2401,38.34,27641,38.42,38.47,38.2401,38.34,27641,0.0,1.0
2025-10-01,38.59,38.7197,38.52,38.5984,11324,38.59,38.7197,38.52,38.5984,11324,0.0,1.0
2025-10-02,38.6404,38.8993,38.5,38.805,33415,38.6404,38.8993,38.5,38.805,33415,0.0,1.0
2025-10-03,38.9565,38.9651,38.7808,38.7808,19227,38.9565,38.9651,38.7808,38.7808,19227,0.0,1.0
2025-10-06,38.84,38.9199,38.7305,38.9,47058,38.84,38.9199,38.7305,38.9,47058,0.0,1.0
2025-10-07,38.56,38.83,38.48,38.83,18552,38.56,38.83,38.48,38.83,18552,0.0,1.0
2025-10-08,38.61,38.6682,38.5026,38.65,9830,38.61,38.6682,38.5026,38.65,9830,0.0,1.0
2025-10-09,38.42,38.76,38.2903,38.76,30240,38.42,38.76,38.2903,38.76,30240,0.0,1.0
2025-10-10,37.688,38.36,37.6,38.311,13979,37.688,38.36,37.6,38.311,13979,0.0,1.0
2025-10-13,38.11,38.16,37.9415,37.97,16441,38.11,38.16,37.9415,37.97,16441,0.0,1.0
2025-10-14,38.1728,38.3028,37.84,37.86,29434,38.1728,38.3028,37.84,37.86,29434,0.0,1.0
2025-10-15,38.62,38.64,38.41,38.45,44548,38.62,38.64,38.41,38.45,44548,0.0,1.0
2025-10-16,38.8493,38.95,38.74,38.74,19277,38.8493,38.95,38.74,38.74,19277,0.0,1.0
2025-10-17,39.14,39.14,38.892,38.9,19142,39.14,39.14,38.892,38.9,19142,0.0,1.0
2025-10-20,39.2404,39.28,39.05,39.17,7690,39.2404,39.28,39.05,39.17,7690,0.0,1.0
2025-10-21,38.9652,39.06,38.912,38.92,27529,38.9652,39.06,38.912,38.92,27529,0.0,1.0
2025-10-22,39.06,40.13,36.93,38.87,9783,39.06,40.13,36.93,38.87,9783,0.0,1.0
2025-10-23,39.18,40.24,38.6,38.6,21579,39.18,40.24,38.6,38.6,21579,0.0,1.0
2025-10-24,39.1118,39.18,39.05,39.11,23816,39.1118,39.18,39.05,39.11,23816,0.0,1.0
2025-10-27,39.2884,39.34,39.23,39.32,31654,39.2884,39.34,39.23,39.32,31654,0.0,1.0
2025-10-28,39.3362,39.41,39.285,39.29,23998,39.3362,39.41,39.285,39.29,23998,0.0,1.0
2025-10-29,39.081,39.35,38.99,39.33,25524,39.081,39.35,38.99,39.33,25524,0.0,1.0
2025-10-30,38.7893,38.9699,38.775,38.86,26019,38.7893,38.9699,38.775,38.86,26019,0.0,1.0
2025-10-31,38.7199,38.72,38.5101,38.72,20023,38.7199,38.72,38.5101,38.72,20023,0.0,1.0
2025-11-03,38.565,38.67,38.47,38.67,14318,38.565,38.67,38.47,38.67,14318,0.0,1.0
2025-11-04,38.35,38.49,38.21,38.21,25523,38.35,38.49,38.21,38.21,25523,0.0,1.0
2025-11-05,38.62,38.67,38.46,38.46,15102,38.62,38.67,38.46,38.46,15102,0.0,1.0
2025-11-06,38.4724,38.62,38.37,38.62,31969,38.4724,38.62,38.37,38.62,31969,0.0,1.0
2025-11-07,38.86,38.86,38.44,38.5,164817,38.86,38.86,38.44,38.5,164817,0.0,1.0
2025-11-10,39.205,39.259,38.95,39.06,18919,39.205,39.259,38.95,39.06,18919,0.0,1.0
2025-11-11,39.73,39.7599,39.43,39.43,22351,39.73,39.7599,39.43,39.43,22351,0.0,1.0
2025-11-12,39.86,39.95,39.731,39.83,122863,39.86,39.95,39.731,39.83,122863,0.0,1.0
2025-11-13,39.66,40.0,39.62,39.81,79948,39.66,40.0,39.62,39.81,79948,0.0,1.0
2025-11-14,39.51,39.7199,39.34,39.34,77798,39.51,39.7199,39.34,39.34,77798,0.0,1.0
2025-11-17,39.09,39.4,38.92,39.37,100873,39.09,39.4,38.92,39.37,100873,0.0,1.0
2025-11-18,38.733,38.82,38.5288,38.65,25057,38.733,38.82,38.5288,38.65,25057,0.0,1.0
2025-11-19,38.43,38.69,38.38,38.54,19939,38.43,38.69,38.38,38.54,19939,0.0,1.0
2025-11-20,37.9895,38.72,37.9895,38.72,40467,37.9895,38.72,37.9895,38.72,40467,0.0,1.0
2025-11-21,38.58,38.7,38.27,38.37,31791,38.58,38.7,38.27,38.37,31791,0.0,1.0
2025-11-24,38.595,38.63,38.4793,38.58,31424,38.595,38.63,38.4793,38.58,31424,0.0,1.0
2025-11-25,39.11,39.1299,38.8689,38.88,630936,39.11,39.1299,38.8689,38.88,630936,0.0,1.0
2025-11-26,39.2396,39.35,39.0701,39.23,26914,39.2396,39.35,39.0701,39.23,26914,0.0,1.0