date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-05,25.0265,25.0265,25.0265,25.0265,0,24.5015383427471,24.5015383427471,24.5015383427471,24.5015383427471,0,0.0,1.0
2023-10-06,25.1172,25.1172,25.1172,25.1172,39,24.5903357985514,24.5903357985514,24.5903357985514,24.5903357985514,39.8356007833657,0.0,1.0
2023-10-09,25.2986,25.2986,25.1091,25.1091,4609,24.7679307101601,24.7679307101601,24.5824057060265,24.5824057060265,4707.75087206493,0.0,1.0
2023-10-10,25.4951,25.5468,25.4951,25.5468,1449,24.9603088806734,25.0109244095056,24.9603088806734,25.0109244095056,1480.0457829512,0.0,1.0
2023-10-11,25.4252,25.4252,25.37,25.37,142,24.8918751192541,24.8918751192541,24.8378330072321,24.8378330072321,145.042443877896,0.0,1.0
2023-10-12,25.0701,25.26,25.01,25.145,4641,24.5442237790544,24.7301403926954,24.4853844505666,24.6175526593162,4740.43649322051,0.0,1.0
2023-10-13,24.9378,24.99,24.9378,24.97,6447,24.4146989344798,24.4658039751963,24.4146989344798,24.446223499826,6585.13123718868,0.0,1.0
2023-10-16,25.2759,25.2759,25.12,25.12,326,24.7457068706148,24.7457068706148,24.5930770651033,24.5930770651033,332.984765522492,0.0,1.0
2023-10-17,25.556,25.62,25.556,25.62,13964,25.0199314281759,25.0825889493609,25.0199314281759,25.0825889493609,14263.1879317671,0.0,1.0
2023-10-18,25.2218,25.329,25.2218,25.329,11676,24.6927416847381,24.797693032723,24.6927416847381,24.797693032723,11926.166019143,0.0,1.0
2023-10-19,25.005,25.18,25.005,25.1097,22878,24.480489331724,24.6518184912142,24.480489331724,24.5829931202876,23368.176274919,0.0,1.0
2023-10-20,24.7402,24.89,24.7402,24.89,12906,24.2212438378212,24.3679015983448,24.2212438378212,24.3679015983448,13182.5195823107,0.0,1.0
2023-10-23,24.5028,24.68,24.48,24.64,10416,23.9888235951757,24.1623066069566,23.9665018532535,24.123145656216,10639.1696861419,0.0,1.0
2023-10-24,24.5875,24.5875,24.53,24.53,10647,24.0717469083689,24.0717469083689,24.0154530416793,24.0154530416793,10875.1190138588,0.0,1.0
2023-10-25,24.3746,24.46,24.3746,24.405,17366,23.863312748052,23.9469213778832,23.863312748052,23.8930750706149,17738.07803087,0.0,1.0
2023-10-26,24.4599,24.56,24.44,24.56,16247,23.9468234755064,24.0448237547347,23.9273409025129,24.0448237547347,16595.1027160857,0.0,1.0
2023-10-27,24.1891,24.4182,24.1891,24.4182,11750,23.6817038389924,23.9059981843593,23.6817038389924,23.9059981843593,12001.7515180653,0.0,1.0
2023-10-30,24.295,24.295,24.17,24.17,11957,23.7853824560782,23.7853824560782,23.6630044850138,23.6630044850138,12213.1866299155,0.0,1.0
2023-10-31,24.4594,24.4594,24.4,24.425,20281,23.9463339636221,23.9463339636221,23.8881799517723,23.9126555459852,20715.5338330112,0.0,1.0
2023-11-01,24.655,24.655,24.53,24.56,12634,24.1378310127437,24.1378310127437,24.0154530416793,24.0448237547347,12904.6918024882,0.0,1.0
2023-11-02,24.98,24.99,24.8,24.8,18135,24.4560137375111,24.4658039751963,24.2797894591784,24.2797894591784,18523.5543642651,0.0,1.0
2023-11-03,25.4809,25.61,25.4,25.53,24280,24.9464067431604,25.0727987116758,24.8672037202876,24.9944768101945,24800.2150517979,0.0,1.0
2023-11-06,25.3252,25.3252,25.31,25.31,11231,24.7939727424026,24.7939727424026,24.7790915811212,24.7790915811212,11471.6315999482,0.0,1.0
2023-11-07,25.2557,25.32,25.245,25.32,8099,24.7259305904908,24.7888818188063,24.7154550361677,24.7888818188063,8272.5264293456,0.0,1.0
2023-11-08,25.1271,25.1271,25.11,25.11,15173,24.6000281338597,24.6000281338597,24.5832868274181,24.5832868274181,15498.0915560515,0.0,1.0
2023-11-09,24.8423,25.0,24.8423,25.0,22646,24.3212021645866,24.4755942128815,24.3212021645866,24.4755942128815,23131.205521541,0.0,1.0
2023-11-10,25.0293,25.0293,24.8,24.8,19307,24.5042796092989,24.5042796092989,24.2797894591784,24.2797894591784,19720.6652390883,0.0,1.0
2023-11-13,25.04,25.04,24.99,24.99,20645,24.5147551636221,24.5147551636221,24.4658039751963,24.4658039751963,21087.332773656,0.0,1.0
2023-11-14,25.8205,25.8205,25.71,25.71,11312,25.2788832149482,25.2788832149482,25.1707010885273,25.1707010885273,11554.3670784983,0.0,1.0
2023-11-15,25.9886,26.13,25.9886,26.13,14637,25.4434571104356,25.5818910713037,25.4434571104356,25.5818910713037,14950.6074016955,0.0,1.0
2023-11-16,25.7309,25.74,25.6501,25.74,15239,25.1911626852892,25.2000718015827,25.1120575647932,25.2000718015827,15565.5056496849,0.0,1.0
2023-11-17,25.8558,25.8838,25.79,25.8838,15938,25.3134427539768,25.3408554194952,25.2490229900085,25.3408554194952,16279.4821868021,0.0,1.0
2023-11-20,25.9501,25.9501,25.84,25.86,10992,25.4057646953478,25.4057646953478,25.2979741784343,25.3175546538046,11227.5108669424,0.0,1.0
2023-11-21,25.7897,25.8665,25.7897,25.8665,21736,25.2487292828779,25.3239183082999,25.2487292828779,25.3239183082999,22201.7081699292,0.0,1.0
2023-11-22,25.9291,25.96,25.9291,25.96,15560,25.385205196209,25.4154570306561,25.385205196209,25.4154570306561,15893.3832869018,0.0,1.0
2023-11-24,26.0215,26.06,26.0215,26.06,10611,25.4756669924198,25.5133594075076,25.4756669924198,25.5133594075076,10838.3476900588,0.0,1.0
2023-11-27,25.9752,25.9752,25.95,25.96,10287,25.4303381919375,25.4303381919375,25.4056667929709,25.4154570306561,10507.4057758585,0.0,1.0
2023-11-28,25.8484,25.95,25.8484,25.95,31323,25.3061979780898,25.4056667929709,25.3061979780898,25.4056667929709,31994.1159830093,0.0,1.0
2023-11-29,25.8635,25.96,25.8635,25.96,15904,25.3209812369944,25.4154570306561,25.3209812369944,25.4154570306561,16244.7537143243,0.0,1.0
2023-11-30,26.0289,26.03,25.9601,25.972,10282,25.4829117683068,25.4839886944522,25.415554933033,25.4272053158783,10502.298647553,0.0,1.0
2023-12-01,26.4991,26.4991,26.18,26.18,13948,25.9432487442627,25.9432487442627,25.6308422597295,25.6308422597295,14246.8451211893,0.0,1.0
2023-12-04,26.7194,26.7194,26.64,26.64,7960,26.1589276804666,26.1589276804666,26.0811931932465,26.0811931932465,8130.54826245103,0.0,1.0
2023-12-05,26.4436,26.58,26.4436,26.58,13466,25.8889129251101,26.0224517671356,25.8889129251101,26.0224517671356,13754.5179525334,0.0,1.0
2023-12-06,26.4307,26.695,26.4307,26.695,16732,25.8762835184962,26.1350395005148,25.8762835184962,26.1350395005148,17090.494161725,0.0,1.0
2023-12-07,26.6352,26.6352,26.53,26.53,25227,26.0764938791576,26.0764938791576,25.9735005787098,25.9735005787098,25767.5051528709,0.0,1.0
2023-12-08,26.695,26.7168,26.6,26.7168,8297,26.1350395005148,26.1563822186684,26.0420322425059,26.1563822186684,8474.76871024577,0.0,1.0
2023-12-11,26.7666,26.77,26.73,26.73,10814,26.2051376023405,26.2084662831535,26.1693053324128,26.1693053324128,11045.6970992645,0.0,1.0
2023-12-12,26.8707,26.8707,26.7915,26.7915,11461,26.3070539766429,26.3070539766429,26.2295152941765,26.2295152941765,11706.559502004,0.0,1.0
2023-12-13,27.5007,27.5007,26.9,26.94,17698,26.9238389508076,26.9238389508076,26.3357393730604,26.3749003238011,18077.1913503591,0.0,1.0
2023-12-14,27.8015,28.0494,27.78,27.925,4423,27.2183293003769,27.4610292925919,27.1972802893539,27.3392387357886,4517.76569909812,0.0,1.0
2023-12-15,27.5717,27.7,27.5717,27.7,28739,26.9933496383721,27.1189583878726,26.9933496383721,27.1189583878726,29354.7520746961,0.0,1.0
2023-12-18,27.5511,27.56,27.5511,27.56,9573,26.9731817487407,26.9818950602805,26.9731817487407,26.9818950602805,9778.10785382461,0.0,1.0
2023-12-19,27.8698,27.92,27.78,27.78,7258,27.2851966237665,27.334343616946,27.1972802893539,27.1972802893539,7413.50744835047,0.0,1.0
2023-12-20,27.4713,27.89,27.4713,27.89,14223,26.8950556520132,27.3049729038905,26.8950556520132,27.3049729038905,14527.7371779951,0.0,1.0
2023-12-21,27.812,27.812,27.7,27.7,13775,27.2286090499464,27.2286090499464,27.1189583878726,27.1189583878726,14070.1384818169,0.0,1.0
2023-12-22,27.9368,27.98,27.9368,27.98,12184,27.3507912162571,27.3930850430569,27.3507912162571,27.3930850430569,12445.0502549879,0.0,1.0
2023-12-26,28.0815,28.0815,28.0,28.0,3892,27.4924559555612,27.4924559555612,27.4126655184272,27.4126655184272,3975.38867304767,0.0,1.0
2023-12-27,28.0165,28.09,28.0165,28.075,17731,27.4704905782908,27.5425581476697,27.4704905782908,27.5278504804495,18083.4251970941,0.042564,1.0
2023-12-28,28.0377,28.06,27.97,28.06,12472,27.4912774146287,27.5131428132294,27.4248968099082,27.5131428132294,12719.8961738287,0.0,1.0
2023-12-29,27.9094,27.93,27.9094,27.93,10728,27.3654778343387,27.3856763639877,27.3654778343387,27.3856763639877,10941.2320520233,0.0,1.0
2024-01-02,27.8576,27.98,27.8576,27.98,4363,27.3146873568716,27.4347019213884,27.3146873568716,27.4347019213884,4449.71993316348,0.0,1.0
2024-01-03,27.3891,27.6164,27.3891,27.6,38496,26.8553178840278,27.078188067971,26.8553178840278,27.0621076851436,39261.1548354483,0.0,1.0
2024-01-04,27.3573,27.4203,27.3573,27.42,11837,26.824137629521,26.8859098318458,26.824137629521,26.8856156785014,12072.2747762677,0.0,1.0
2024-01-05,27.4875,27.53,27.4,27.53,22918,26.9518001809922,26.9934719047828,26.8660054555411,26.9934719047828,23373.523132762,0.0,1.0
2024-01-08,27.7802,27.7837,27.6901,27.75,18106,27.2387957940155,27.2422275830335,27.1504517395795,27.2091843573455,18465.8787783309,0.0,1.0
2024-01-09,27.5618,27.62,27.5203,27.5203,13669,27.0246521592895,27.0817179081039,26.983960946647,26.983960946647,13940.6880051367,0.0,1.0
2024-01-10,27.6325,27.68,27.49,27.52,16050,27.093974297454,27.1405485769846,26.9542514588623,26.9836667933026,16369.0132769365,0.0,1.0
2024-01-11,27.553,27.553,27.3896,27.3896,11348,27.016023661187,27.016023661187,26.8558081396018,26.8558081396018,11573.5553063349,0.0,1.0
2024-01-12,27.5394,27.55,27.5394,27.5401,10494,27.0026887095741,27.013082127743,27.0026887095741,27.0033750673777,10702.5810173315,0.0,1.0
2024-01-16,27.248,27.305,27.22,27.305,16016,26.7169677610432,26.77285689648,26.6895134488989,26.77285689648,16334.337485571,0.0,1.0
2024-01-17,27.0989,27.145,27.0989,27.14,13809,26.5707735488746,26.615975112798,26.5707735488746,26.6110725570579,14083.4706754651,0.0,1.0
2024-01-18,27.2507,27.2507,27.0,27.05,8863,26.7196151411429,26.7196151411429,26.4738009963362,26.5228265537368,9039.16290800546,0.0,1.0
2024-01-19,27.3777,27.3777,27.08,27.08,8918,26.8441400569405,26.8441400569405,26.5522418881772,26.5522418881772,9095.25609992019,0.0,1.0
2024-01-22,27.6464,27.6634,27.57,27.6614,19979,27.1076034024114,27.1242720919276,27.0326923507033,27.1223110696316,20376.1069320818,0.0,1.0
2024-01-23,27.6087,27.6705,27.54,27.59,11701,27.0706381321313,27.1312337210785,27.0032770162629,27.0523025736635,11933.5716108058,0.0,1.0
2024-01-24,27.5025,27.71,27.4929,27.71,4804,26.9665078482124,27.169963911425,26.9570949411915,27.169963911425,4899.48534469799,0.0,1.0
2024-01-25,27.758,27.758,27.635,27.635,458,27.2170284465296,27.2170284465296,27.0964255753241,27.0964255753241,467.103307217252,0.0,1.0
2024-01-26,27.8535,27.8535,27.8057,27.82,27871,27.3106672611648,27.3106672611648,27.2637988282898,27.2778201377064,28424.970033738,0.0,1.0
2024-01-29,27.9673,27.9673,27.7399,27.76,4797,27.4222494298086,27.4222494298086,27.1992811947506,27.2189894688256,4892.34621118157,0.0,1.0
2024-01-30,27.8709,27.885,27.84,27.865,12072,27.3277281551402,27.3415533623272,27.2974303606666,27.3219431393669,12311.9456871761,0.0,1.0
2024-01-31,27.4484,27.86,27.4484,27.8314,14330,26.9134621951049,27.3170405836269,26.9134621951049,27.2889979647937,14614.8261843302,0.0,1.0
2024-02-01,27.7407,27.7407,27.3902,27.3902,18410,27.200065603669,27.200065603669,26.8563964462906,26.8563964462906,18775.9211481869,0.0,1.0
2024-02-02,27.518,27.518,27.43,27.43,11576,26.9817057710066,26.9817057710066,26.8954207899815,26.8954207899815,11806.0870837269,0.0,1.0
2024-02-05,27.3409,27.39,27.19,27.39,12754,26.8080572466936,26.856200344061,26.6600981144585,26.856200344061,13007.5012669188,0.0,1.0
2024-02-06,27.5398,27.585,27.53,27.5545,10624,27.0030809140333,27.0474000179234,26.9934719047828,27.0174944279091,10835.1649254936,0.0,1.0
2024-02-07,27.4206,27.5,27.3908,27.441,13914,26.8862039851902,26.9640565703424,26.8569847529794,26.9062064126096,14190.5576782114,0.0,1.0
2024-02-08,27.4883,27.4883,27.31,27.36,10785,26.9525845899106,26.9525845899106,26.77775945222,26.8267850096206,10999.3649963713,0.0,1.0
2024-02-09,27.5479,27.5479,27.39,27.4115,10976,27.0110230543322,27.0110230543322,26.856200344061,26.8772813337433,11194.1613537479,0.0,1.0
2024-02-12,28.0329,28.0329,27.79,27.79,11238,27.4865709611182,27.4865709611182,27.248404803266,27.248404803266,11461.3689225054,0.0,1.0
2024-02-13,27.3157,27.66,27.3157,27.66,10969,26.7833483657637,27.1209383540244,26.7833483657637,27.1209383540244,11187.0222202315,0.0,1.0
2024-02-14,27.8098,27.8098,27.56,27.59,11669,27.2678189239966,27.2678189239966,27.0228872392231,27.0523025736635,11900.9355718736,0.0,1.0
2024-02-15,28.3102,28.3333,28.156,28.19,18825,27.7584667024621,27.7811165099812,27.6072718834385,27.640609262471,19199.169778089,0.0,1.0
2024-02-16,28.206,28.26,28.206,28.26,15425,27.6562974408392,27.7092450428318,27.6562974408392,27.7092450428318,15731.5906415417,0.0,1.0
2024-02-20,28.1233,28.2396,28.1103,28.2396,7247,27.5752091688985,27.6892426154124,27.5624625239744,27.6892426154124,7391.04294192889,0.0,1.0
2024-02-21,28.1292,28.1292,28.0114,28.0565,10928,27.5809941846718,27.5809941846718,27.4654899714359,27.5097110242113,11145.2072953496,0.0,1.0
2024-02-22,28.302,28.302,28.14,28.14,10947,27.7504265110484,27.7504265110484,27.5915837050703,27.5915837050703,11164.5849434656,0.0,1.0
2024-02-23,28.525,28.54,28.335,28.38,31374,27.9690804970551,27.9837881642753,27.7827833789328,27.8269063805933,31997.5964205984,0.0,1.0
2024-02-26,28.444,28.5,28.444,28.5,7706,27.8896590940661,27.9445677183548,27.8896590940661,27.9445677183548,7859.16612536277,0.0,1.0
2024-02-27,28.585,28.585,28.5192,28.56,22235,28.0279111659359,28.0279111659359,27.9633935323967,28.0033983872356,22676.9476768026,0.0,1.0
2024-02-28,28.4343,28.5529,28.4312,28.53,16521,27.8801481359304,27.9964367580847,27.8771085513716,27.9739830527952,16849.3749749699,0.0,1.0
2024-02-29,28.5786,28.5786,28.53,28.53,13102,28.0216358945886,28.0216358945886,27.9739830527952,27.9739830527952,13362.4181903066,0.0,1.0
2024-03-01,28.7293,28.7293,28.7,28.7,15045,28.1693989245941,28.1693989245941,28.1406699479573,28.1406699479573,15344.0376792217,0.0,1.0
2024-03-04,28.7215,28.7935,27.61,27.61,8821,28.1617509376396,28.2323477402965,27.0719127966237,27.0719127966237,8996.32810690694,0.0,1.0
2024-03-05,28.51,28.6501,28.51,28.65,11629,27.954372829835,28.0917424416715,27.954372829835,28.0916443905567,11860.1405232083,0.0,1.0
2024-03-06,28.6292,28.66,28.55,28.55,9722,28.071249758678,28.1014495020368,27.9935932757555,27.9935932757555,9915.23657809199,0.0,1.0
2024-03-07,28.845,28.8945,28.8001,28.86,12281,28.2828440644191,28.3313793662457,28.2388191138734,28.2975517316393,12525.0998164521,0.0,1.0
2024-03-08,28.9881,29.0702,28.89,28.89,10298,28.4231552096997,28.5036551749515,28.3269670660797,28.3269670660797,10502.6852788718,0.0,1.0
2024-03-11,28.951,28.951,28.82,28.82,12446,28.3867782461084,28.3867782461084,28.2583312857188,28.2583312857188,12693.3793921963,0.0,1.0
2024-03-12,29.0383,29.0383,28.93,28.93,13954,28.4723768693299,28.4723768693299,28.3661875120002,28.3661875120002,14231.3527268767,0.0,1.0
2024-03-13,29.1484,29.23,29.1484,29.21,14226,28.5803311467261,28.6603408564039,28.5803311467261,28.6407306334437,14508.7590578005,0.0,1.0
2024-03-14,28.9054,28.915,28.9054,28.91,9990,28.3420669377591,28.35147984478,28.3420669377591,28.3465772890399,10188.5634041492,0.0,1.0
2024-03-15,29.0258,29.04,29.0258,29.04,10328,28.4601204799798,28.4740437382816,28.4601204799798,28.4740437382816,10533.2815653707,0.0,1.0
2024-03-18,28.943,29.09,28.915,29.09,1681,28.3789341569243,28.5230692956822,28.35147984478,28.5230692956822,1714.41192015765,0.0,1.0
2024-03-19,29.0997,29.0997,28.92,28.965,17051,28.5325802538179,28.5325802538179,28.3563824005201,28.4005054021806,17389.9093697846,0.0,1.0
2024-03-20,29.4059,29.4059,29.09,29.1155,10185,28.8328127673393,28.8328127673393,28.5230692956822,28.5480723299565,10387.4392663924,0.0,1.0
2024-03-21,29.6557,29.6557,29.58,29.58,7125,29.0777444521128,29.0777444521128,29.0035197582083,29.0035197582083,7266.61804349983,0.0,1.0
2024-03-22,29.4375,29.58,29.4375,29.58,11273,28.8637969196165,29.0035197582083,28.8637969196165,29.0035197582083,11497.0645900875,0.0,1.0
2024-03-25,29.4349,29.515,29.4349,29.47,9379,28.8612475906317,28.9397865335875,28.8612475906317,28.8956635319269,9565.41903578734,0.0,1.0
2024-03-26,29.2921,29.41,29.2921,29.41,14234,28.8080293675621,28.9239809948758,28.8080293675621,28.9239809948758,14473.1785045137,0.088524,1.0
2024-03-27,29.7223,29.7223,29.52,29.53,11394,29.2311200382182,29.2311200382182,29.0321631747275,29.0419979183503,11585.4570662097,0.0,1.0
2024-03-28,29.8587,29.89,29.8587,29.87,13916,29.3652659412342,29.3960486887738,29.3652659412342,29.3763792015281,14149.8350476896,0.0,1.0
2024-04-01,29.6096,29.86,29.6096,29.86,9545,29.1202824775884,29.3665444579052,29.1202824775884,29.3665444579052,9705.3877213421,0.0,1.0
2024-04-02,29.2547,29.48,29.19,29.48,13311,28.7712474264126,28.992824200236,28.7076166351726,28.992824200236,13534.6690370649,0.0,1.0
2024-04-03,29.3,29.38,29.3,29.38,12475,28.8157988150242,28.8944767640072,28.8157988150242,28.8944767640072,12684.6214587473,0.0,1.0
2024-04-04,29.2123,29.63,29.2123,29.63,10604,28.7295481134516,29.1403453545791,28.7295481134516,29.1403453545791,10782.182440766,0.0,1.0
2024-04-05,29.1895,29.219,29.08,29.08,3014,28.7071248979914,28.7361373916789,28.599434455321,28.599434455321,3064.64521656628,0.0,1.0
2024-04-08,29.3029,29.3999,29.295,29.295,12765,28.8186508906748,28.9140479038167,28.8108814432128,28.8108814432128,12979.4944225178,0.0,1.0
2024-04-09,29.4418,29.4418,29.375,29.375,13506,28.9552554795966,28.9552554795966,28.8895593921958,28.8895593921958,13732.9456851175,0.0,1.0
2024-04-10,28.969,29.1,28.93,29.1,6976,28.490268801107,28.6191039425667,28.4519133009778,28.6191039425667,7093.21998366501,0.0,1.0
2024-04-11,28.9681,28.99,28.751,28.99,12457,28.489383674181,28.5109217627151,28.2758713901284,28.5109217627151,12666.318998927,0.0,1.0
2024-04-12,28.4966,28.65,28.4483,28.65,5544,28.0256755123624,28.1765404795373,27.9781737006639,28.1765404795373,5637.15762463286,0.0,1.0
2024-04-15,28.3076,28.4701,28.251,28.47,6741,27.8397988578901,27.9996134417618,27.7841342089846,27.9995150943256,6854.27120267858,0.0,1.0
2024-04-16,28.2071,28.25,28.06,28.25,16667,27.7409596844802,27.7831507346223,27.5962906057877,27.7831507346223,16947.0609902157,0.0,1.0
2024-04-17,28.074,28.28,28.074,28.28,11250,27.6100592468597,27.8126549654909,27.6100592468597,27.8126549654909,11439.0373876478,0.0,1.0
2024-04-18,28.095,28.175,28.02,28.175,11896,27.6307122084678,27.7093901574508,27.5569516312962,27.7093901574508,12095.8923345296,0.0,1.0
2024-04-19,28.2527,28.2556,28.1869,28.2556,5807,27.7858061154005,27.7886581910511,27.721093502362,27.7886581910511,5904.57689867297,0.0,1.0
2024-04-22,28.4436,28.535,28.3311,28.3915,6988,27.9735513711612,28.0634409278743,27.8629105054038,27.922312356886,7105.42162354515,0.0,1.0
2024-04-23,28.8088,28.865,28.74,28.74,9567,28.3327162082686,28.3879874674291,28.2650531721432,28.2650531721432,9727.75739445571,0.0,1.0
2024-04-24,28.8424,28.8424,28.7103,28.75,10140,28.3657609468414,28.3657609468414,28.2358439835833,28.2748879157661,10310.3856987333,0.0,1.0
2024-04-25,28.57,28.59,28.43,28.4919,17815,28.0978625305543,28.1175320178001,27.9601761198341,28.0210531828597,18114.3512054174,0.0,1.0
2024-04-26,28.7766,28.8575,28.7766,28.827,10111,28.3010483338029,28.380611409712,28.3010483338029,28.3506154416622,10280.8984023562,0.0,1.0
2024-04-29,29.091,29.1101,29.0722,29.1101,16790,28.6102526733061,28.6290370336258,28.5917633552951,28.6290370336258,17072.1277989873,0.0,1.0
2024-04-30,28.6491,28.9,28.6491,28.9,10758,28.1756553526113,28.4224090701092,28.1756553526113,28.4224090701092,10938.7701525614,0.0,1.0
2024-05-01,28.6974,28.89,28.65,28.66,11116,28.2231571643098,28.4125743264863,28.1765404795373,28.1863752231602,11302.7857423194,0.0,1.0
2024-05-02,28.69,28.73,28.6,28.6,11481,28.2158794540288,28.2552184285203,28.127366761423,28.127366761423,11673.9189553409,0.0,1.0
2024-05-03,28.84,28.85,28.82,28.85,10961,28.363400608372,28.3732353519948,28.3437311211262,28.3732353519948,11145.1812272007,0.0,1.0
2024-05-06,29.1048,29.1101,29.0484,29.1101,8878,28.6238246195057,28.6290370336258,28.5683566654727,28.6290370336258,9027.17990466999,0.0,1.0
2024-05-07,29.1842,29.2532,29.1842,29.2532,12910,28.7019124838713,28.7697722148692,28.7019124838713,28.7697722148692,13126.930904403,0.0,1.0
2024-05-08,29.365,29.365,29.26,29.32,10474,28.8797246485729,28.8797246485729,28.7764598405327,28.83546830227,10649.998008731,0.0,1.0
2024-05-09,29.54,29.5591,29.35,29.35,17477,29.0518326619732,29.0706170222929,28.8649725331386,28.8649725331386,17770.6716821263,0.0,1.0
2024-05-10,29.43,29.45,29.36,29.45,10825,28.9436504821216,28.9633199693673,28.8748072767615,28.9633199693673,11006.8959752256,0.0,1.0
2024-05-13,29.49,29.67,29.49,29.6661,9226,29.0026589438588,29.1796843290706,29.0026589438588,29.1758487790577,9381.02746119458,0.0,1.0
2024-05-14,29.71,29.7351,29.65,29.7351,3546,29.2190233035621,29.2437085100555,29.1600148418248,29.2437085100555,3605.5845845866,0.0,1.0
2024-05-15,29.82,29.84,29.76,29.8,20517,29.3272054834137,29.3468749706595,29.2681970216765,29.307535996168,20861.7537850996,0.0,1.0
2024-05-16,29.864,29.89,29.8274,29.8274,11958,29.3704783553544,29.3960486887738,29.3344831936947,29.3344831936947,12158.9341405771,0.0,1.0
2024-05-17,29.8774,29.8774,29.79,29.86,12345,29.383656911809,29.383656911809,29.2977012525451,29.3665444579052,12552.4370267122,0.0,1.0
2024-05-20,29.7,29.85,29.7,29.84,12646,29.2091885599392,29.3567097142823,29.2091885599392,29.3468749706595,12858.4948270395,0.0,1.0
2024-05-21,29.6666,29.67,29.611,29.6489,7726,29.1763405162388,29.1796843290706,29.1216593416956,29.1589330200263,7855.82247617486,0.0,1.0
2024-05-22,29.49,29.62,29.47,29.5719,12673,29.0026589438588,29.1305106109562,28.9829894566131,29.0832054941302,12885.9485167699,0.0,1.0
2024-05-23,29.1152,29.345,29.0301,29.345,5734,28.6340527528735,28.8600551613271,28.5503590846428,28.8600551613271,5830.35025606868,0.0,1.0
2024-05-24,29.2105,29.2543,29.18,29.2142,12784,28.7277778595995,28.7708540366677,28.6977818915497,28.7314167147399,12998.8136856613,0.0,1.0
2024-05-28,29.03,29.1712,29.03,29.1598,8298,28.5502607372066,28.6891273171616,28.5502607372066,28.6779157094315,8437.43397712904,0.0,1.0
2024-05-29,28.8223,28.87,28.8,28.87,5162,28.3459931121595,28.3929048392406,28.3240616338805,28.3929048392406,5248.73875511449,0.0,1.0
2024-05-30,29.0854,29.0854,28.92,28.92,10955,28.6047452168773,28.6047452168773,28.442078557355,28.442078557355,11139.0804072606,0.0,1.0
2024-05-31,29.36,29.36,29.14,29.17,15276,28.8748072767615,28.8748072767615,28.6584429170582,28.6879471479268,15532.6875674407,0.0,1.0
2024-06-03,29.2564,29.31,29.21,29.21,8464,28.7729193328285,28.8256335586471,28.7272861224183,28.7272861224183,8606.22332880455,0.0,1.0
2024-06-04,29.0256,29.1372,28.95,29.09,13929,28.5459334500125,28.6556891888438,28.4715827882236,28.6092691989438,14163.053490893,0.0,1.0
2024-06-05,29.18,29.18,29.03,29.075,11504,28.6977818915497,28.6977818915497,28.5502607372066,28.5945170835095,11697.3054317778,0.0,1.0
2024-06-06,29.255,29.255,29.19,29.2019,10982,28.7715424687213,28.7715424687213,28.7076166351726,28.7193199800838,11166.534096991,0.0,1.0
2024-06-07,29.1221,29.27,29.05,29.08,10641,28.6408387259733,28.7862945841556,28.5699302244523,28.599434455321,10819.8041637298,0.0,1.0
2024-06-10,29.0611,29.0894,28.87,28.87,9380,28.5808467898737,28.6086791143265,28.3929048392406,28.3929048392406,9537.61517298993,0.0,1.0
2024-06-11,29.017,29.017,28.8309,28.91,14220,28.5374755704968,28.5374755704968,28.3544509916751,28.4322438137321,14458.9432579869,0.0,1.0
2024-06-12,29.2075,29.42,29.18,29.39,11348,28.7248274365126,28.9338157384987,28.6977818915497,28.9043115076301,11538.6841133358,0.0,1.0
2024-06-13,29.0061,29.0399,28.985,29.0399,7101,28.5267556999479,28.5599971333932,28.5060043909036,28.5599971333932,7220.32039908331,0.0,1.0
2024-06-14,28.6448,28.68,28.63,28.64,15946,28.1714264128534,28.206044710406,28.1568709922916,28.1667057359145,16213.9457940829,0.0,1.0
2024-06-17,28.8115,28.8115,28.5001,28.57,11671,28.3353715890468,28.3353715890468,28.0291176726304,28.0978625305543,11867.1115867767,0.0,1.0
2024-06-18,28.8261,28.9114,28.8,28.8,13534,28.3497303147362,28.4336206778393,28.3240616338805,28.3240616338805,13761.4161781712,0.0,1.0
2024-06-20,28.8227,28.9,28.8227,28.89,19975,28.3463865019044,28.4224090701092,28.3463865019044,28.4125743264863,20310.6463838458,0.0,1.0
2024-06-21,28.9847,28.9847,28.83,28.87,16048,28.505709348595,28.505709348595,28.3535658647491,28.3929048392406,16317.6597330642,0.0,1.0
2024-06-24,29.1453,29.275,29.1453,29.26,14787,28.6636553311783,28.791211955967,28.6636553311783,28.7764598405327,15035.4707423243,0.0,1.0
2024-06-25,28.8757,28.93,28.84,28.91,10874,28.3985106431056,28.4519133009778,28.363400608372,28.4322438137321,11056.7193380696,0.0,1.0
2024-06-26,28.9002,28.9002,28.83,28.83,6326,28.4226057649817,28.4226057649817,28.3535658647491,28.3535658647491,6432.29782348979,0.0,1.0
2024-06-27,28.6086,28.76,28.49,28.76,16276,28.1974629131206,28.3466871283932,28.0805673257275,28.3466871283932,16513.3145146663,0.062674,1.0
2024-06-28,28.61,28.725,28.585,28.725,10137,28.1988427935789,28.3121901169365,28.1742020711099,28.3121901169365,10284.8039589071,0.0,1.0
2024-07-01,28.4589,28.78,28.43,28.78,11049,28.049914266976,28.3663997063684,28.0214295918018,28.3663997063684,11210.1015035972,0.0,1.0
2024-07-02,28.5425,28.5425,28.421,28.44,6973,28.1323128429125,28.1323128429125,28.0125589317129,28.0312858807894,7074.67081044287,0.0,1.0
2024-07-03,28.5736,28.61,28.5736,28.59,5601,28.162965901664,28.1988427935789,28.162965901664,28.1791302156037,5682.66617084332,0.0,1.0
2024-07-05,28.4461,28.4461,28.31,28.31,8806,28.0372982170718,28.0372982170718,27.9031541239503,27.9031541239503,8934.397125593,0.0,1.0
2024-07-08,28.6601,28.71,28.634,28.634,11551,28.2482228014069,28.2974056834551,28.2224978871492,28.2224978871492,11719.4209854332,0.0,1.0
2024-07-09,28.4949,28.5809,28.45,28.55,15651,28.0853969073314,28.1701609926249,28.041142169777,28.1397050596532,15879.2016139741,0.0,1.0
2024-07-10,28.6748,28.6748,28.504,28.504,14924,28.2627115462187,28.2627115462187,28.0943661303101,28.0943661303101,15141.6014878889,0.0,1.0
2024-07-11,29.3307,29.3307,29.23,29.26,7816,28.9091855409166,28.9091855409166,28.8099327108113,28.8395015777742,7929.96229089654,0.0,1.0
2024-07-12,29.5026,29.63,29.5026,29.63,6223,29.0786151486138,29.2041842703161,29.0786151486138,29.2041842703161,6313.73532961222,0.0,1.0
2024-07-15,29.5752,29.71,29.5752,29.685,21382,29.1501718066639,29.283034582217,29.1501718066639,29.258393859748,21693.7632681614,0.0,1.0
2024-07-16,30.2906,30.2906,29.975,29.975,10609,29.8552907208382,29.8552907208382,29.5442262403889,29.5442262403889,10763.6860215099,0.0,1.0
2024-07-17,30.3892,30.4633,30.3817,30.4633,5563,29.9524737302561,30.0255088316544,29.9450815135154,30.0255088316544,5644.11210648125,0.0,1.0
2024-07-18,30.0719,30.6,29.9807,30.6,6077,29.639733680679,30.1602443021152,29.5498443251119,30.1602443021152,6165.60655601051,0.0,1.0
2024-07-19,29.822,30.1,29.822,30.1,2058,29.3934250188784,29.6674298527342,29.3934250188784,29.6674298527342,2088.00695939931,0.0,1.0
2024-07-22,30.0551,30.0551,29.78,29.78,11578,29.6231751151798,29.6231751151798,29.3520286051304,29.3520286051304,11746.8146627431,0.0,1.0
2024-07-23,30.0852,30.19,29.96,29.97,14999,29.6528425450325,29.7561364536228,29.5294418069075,29.5392980958951,15217.695035972,0.0,1.0
2024-07-24,29.7922,29.98,29.7922,29.85,14483,29.3640532776953,29.5491543848828,29.3640532776953,29.4210226280437,14694.1714251605,0.0,1.0
2024-07-25,30.1192,30.22,30.1,30.1,7805,29.6863539275904,29.7857053205856,29.6674298527342,29.6674298527342,7918.80190384435,0.0,1.0
2024-07-26,30.5297,30.5297,30.4711,30.4711,4909,30.0909545905322,30.0909545905322,30.0331967370647,30.0331967370647,4980.57636719691,0.0,1.0
2024-07-29,30.5793,30.5793,30.45,30.45,6473,30.1398417839108,30.1398417839108,30.0123999673009,30.0123999673009,6567.3804898891,0.0,1.0
2024-07-30,30.8292,30.87,30.6301,30.75,12038,30.3861504457114,30.4263641047809,30.1899117319679,30.3080886369294,12213.5217576526,0.0,1.0
2024-07-31,30.8481,30.89,29.3101,29.3101,6454,30.404778831898,30.4460766827561,28.8888815856021,28.8888815856021,6548.10345770806,0.0,1.0
2024-08-01,30.3194,30.43,30.245,30.3215,15729,29.8836768331226,29.9926873893256,29.8103460430547,29.88574665381,15958.3389039805,0.0,1.0
2024-08-02,29.5661,29.65,29.46,29.524,5185,29.1412025836852,29.2238968482913,29.0366273575265,29.0997076070473,5260.60062414259,0.0,1.0
2024-08-05,28.7989,29.002,28.65,28.67,8405,28.385028092555,28.5852093218936,28.2382679495294,28.2579805275046,8527.55028850888,0.0,1.0
2024-08-06,29.0284,29.315,29.0284,29.11,9999,28.6112299248209,28.8937111672061,28.6112299248209,28.6916572429599,10144.7918304343,0.0,1.0
2024-08-07,28.8529,29.38,28.8529,29.35,9164,28.4382520530882,28.9577770456256,28.4382520530882,28.9282081786627,9297.61699510948,0.0,1.0
2024-08-08,29.3546,29.3546,29.03,29.03,5997,28.932742071597,28.932742071597,28.6128069310589,28.6128069310589,6084.44010472192,0.0,1.0
2024-08-09,29.2977,29.355,29.19,29.19,15745,28.8766597872575,28.9331363231565,28.7705075548608,28.7705075548608,15974.5721942382,0.0,1.0
2024-08-12,29.0009,29.38,29.0009,29.38,8344,28.5841251301049,28.9577770456256,28.5841251301049,28.9577770456256,8465.66086940132,0.0,1.0
2024-08-13,29.4522,29.4522,29.15,29.15,6853,29.0289394521162,29.0289394521162,28.7310823989103,28.7310823989103,6952.92113350997,0.0,1.0
2024-08-14,29.3587,29.402,29.2918,29.402,7175,28.936783150082,28.9794608813984,28.8708445767548,28.9794608813984,7279.61609994658,0.0,1.0
2024-08-15,29.8307,29.94,29.63,29.63,7298,29.4019999902976,29.5097292289323,29.2041842703161,29.2041842703161,7404.40951880282,0.0,1.0
2024-08-16,29.9092,29.9427,29.83,29.855,10591,29.4793718588504,29.5123904269589,29.4013100500685,29.4259507725375,10745.42356997,0.0,1.0
2024-08-19,30.1448,30.17,29.9611,29.9611,2783,29.7115860273987,29.7364238756475,29.5305259986962,29.5305259986962,2823.57792420228,0.0,1.0
2024-08-20,30.034,30.08,29.9301,30.08,12427,29.6023783454159,29.6477172747589,29.4999715028345,29.6477172747589,12608.1936270434,0.0,1.0
2024-08-21,30.3209,30.3209,30.2,30.2,14322,29.8851552764707,29.8851552764707,29.7659927426104,29.7659927426104,14530.8239419422,0.0,1.0
2024-08-22,30.2268,30.36,30.2268,30.28,12067,29.7924075970972,29.9236933664123,29.7924075970972,29.8448430545113,12242.9445962447,0.0,1.0
2024-08-23,30.7538,30.79,30.66,30.66,981,30.3118340267447,30.3475137928799,30.2193820360409,30.2193820360409,995.303608926497,0.0,1.0
2024-08-26,30.8034,31.04,30.8034,30.89,9971,30.3607212201233,30.5939210175704,30.3607212201233,30.4460766827561,10116.3835724833,0.0,1.0
2024-08-27,30.742,30.79,30.66,30.66,8855,30.3002036057393,30.3475137928799,30.2193820360409,30.2193820360409,8984.11157700727,0.0,1.0
2024-08-28,30.7589,30.86,30.625,30.8271,9201,30.3168607341284,30.4165078157933,30.1848850245842,30.384080625024,9335.15647883047,0.0,1.0
2024-08-29,30.9217,31.054,30.864,30.865,8143,30.4773211188469,30.6077198221531,30.4204503313883,30.4214359602871,8261.73016053868,0.0,1.0
2024-08-30,31.0,31.04,30.79,31.04,6953,30.5544958616199,30.5939210175704,30.3475137928799,30.5939210175704,7054.37919762073,0.0,1.0
2024-09-03,30.6704,30.81,30.67,30.75,20053,30.229632576588,30.3672263708552,30.2292383250285,30.3080886369294,20345.3855961295,0.0,1.0
2024-09-04,30.6379,30.82,30.59,30.8,7172,30.1975996373782,30.3770826598428,30.1503880131275,30.3573700818675,7276.57235802328,0.0,1.0
2024-09-05,30.4455,30.59,30.37,30.59,12239,30.0079646372564,30.1503880131275,29.9335496553999,30.1503880131275,12417.4524665152,0.0,1.0
2024-09-06,30.0107,30.39,30.0107,30.39,6212,29.5794131920747,29.9532622333751,29.5794131920747,29.9532622333751,6302.57494256004,0.0,1.0
2024-09-09,30.0434,30.1463,30.0434,30.07,8916,29.6116432570643,29.7130644707469,29.6116432570643,29.6378609857713,9046.00099611481,0.0,1.0
2024-09-10,29.9057,29.95,29.84,29.85,10491,29.4759221577047,29.5195855179199,29.4111663390561,29.4210226280437,10643.9655058592,0.0,1.0
2024-09-11,29.8589,29.8589,29.44,29.44,6543,29.4297947252427,29.4297947252427,29.0169147795513,29.0169147795513,6638.40113476663,0.0,1.0
2024-09-12,30.2576,30.32,29.98,29.98,9233,29.8227649671791,29.8842682104618,29.5491543848828,29.5491543848828,9367.6230593459,0.0,1.0
2024-09-13,30.8487,30.93,30.7501,30.7501,13804,30.4053702092372,30.4855018387066,30.3081871998193,30.3081871998193,14005.2711698485,0.0,1.0
2024-09-16,30.901,30.901,30.78,30.8,7175,30.4569186006425,30.4569186006425,30.3376575038923,30.3573700818675,7279.61609994659,0.0,1.0
2024-09-17,31.01,31.17,30.87,31.16,6907,30.5643521506075,30.7220527744095,30.4263641047809,30.7121964854218,7007.70848812979,0.0,1.0
2024-09-18,30.9949,31.26,30.9101,31.0,10748,30.5494691542362,30.810759375298,30.4658878236212,30.5544958616199,10904.7127306238,0.0,1.0
2024-09-19,31.3111,31.3111,31.2,31.2,5078,30.8611250120248,30.8611250120248,30.7516216413723,30.7516216413723,5152.04049554408,0.0,1.0
2024-09-20,30.9759,31.13,30.97,31.12,10264,30.5307422051598,30.682627618459,30.5249269946571,30.6727713294714,10413.6557003278,0.0,1.0
2024-09-23,31.04,31.045,30.9501,30.9501,8257,30.5939210175704,30.5988491620642,30.5053129795717,30.5053129795717,8377.39235362495,0.0,1.0
2024-09-24,31.12,31.12,31.05,31.05,7966,30.6727713294714,30.6727713294714,30.603777306558,30.603777306558,8082.14938706265,0.0,1.0
2024-09-25,30.78,30.98,30.78,30.98,8920,30.3376575038923,30.5347832836447,30.3376575038923,30.5347832836447,9050.05931867925,0.0,1.0
2024-09-26,31.1608,31.19,31.07,31.102,12146,30.7129849885408,30.7417653523847,30.6234898845333,30.6550300092936,12323.0964668922,0.0,1.0
2024-09-27,31.2847,31.49,31.2373,31.43,3383,30.9025460664952,31.1053382526901,30.8557250746509,31.0460711744062,3424.83560649873,0.068425,1.0
2024-09-30,31.366,31.366,31.19,31.26,7740,30.98285295757,30.98285295757,30.8090028612704,30.878147785935,7835.71610827671,0.0,1.0
2024-10-01,31.0069,31.11,30.97,30.97,8583,30.6281394940406,30.7299800902251,30.5916902408959,30.5916902408959,8689.14100224018,0.0,1.0
2024-10-02,30.8016,31.0,30.77,30.89,7737,30.4253473078457,30.6213237800379,30.3941333132828,30.5126674698507,7832.67900900994,0.0,1.0
2024-10-03,30.3875,30.61,30.35,30.61,8887,30.0163056892227,30.2360877711923,29.9792637652952,30.2360877711923,8996.9003946066,0.0,1.0
2024-10-04,30.6385,30.6385,30.5,30.6,11302,30.2642396333772,30.2642396333772,30.127431461005,30.2262099248116,11441.7653043596,0.0,1.0
2024-10-07,30.3441,30.41,30.24,30.37,8984,29.9734358359306,30.0385308435791,29.870607455108,29.9990194580565,9095.09993756564,0.0,1.0
2024-10-08,30.4683,30.4683,30.28,30.2993,8420,30.0961186879784,30.0961186879784,29.9101188406306,29.9291830841453,8524.12527541213,0.0,1.0
2024-10-09,30.5968,30.71,30.47,30.47,7830,30.2230490139698,30.3348662349989,30.0977979218631,30.0977979218631,7926.82908627994,0.0,1.0
2024-10-10,30.4286,30.5,30.3,30.49,8665,30.0569036378472,30.127431461005,29.9298745333919,30.1175536146244,8772.15504886533,0.0,1.0
2024-10-11,30.7181,30.72,30.63,30.67,6347,30.3428672905672,30.3447440813795,30.2558434639536,30.2953548494762,6425.48968207136,0.0,1.0
2024-10-14,30.8982,30.9,30.66,30.67,6430,30.5207673038828,30.5225453162313,30.2854770030956,30.2953548494762,6509.51609511878,0.0,1.0
2024-10-15,30.8923,31.145,30.8923,31.0662,12539,30.5149393745182,30.7645525525574,30.5149393745182,30.6867151230779,12694.0625686927,0.0,1.0
2024-10-16,31.1705,31.19,31.12,31.12,7983,30.7897410608281,30.8090028612704,30.7398579366058,30.7398579366058,8081.72114888541,0.0,1.0
2024-10-17,31.1911,31.1911,31.04,31.07,10782,30.8100894243723,30.8100894243723,30.6608351655605,30.6904687047025,10915.3347647855,0.0,1.0
2024-10-18,31.1505,31.24,31.1,31.1,11317,30.7699853680668,30.8583920931737,30.7201022438445,30.7201022438445,11456.9508006935,0.0,1.0
2024-10-21,30.8797,31.0413,30.8797,31.01,7464,30.5024932880786,30.66211928559,30.5024932880786,30.6312016264186,7556.30297573352,0.0,1.0
2024-10-22,30.7591,30.79,30.561,30.561,10787,30.3833664607279,30.4138890060441,30.1876863239271,30.1876863239271,10920.3965968968,0.0,1.0
2024-10-23,30.5533,30.6,30.4187,30.59,10344,30.180080382214,30.2262099248116,30.0471245699303,30.216332078431,10471.9182718365,0.0,1.0
2024-10-24,30.63,30.6699,30.57,30.57,6823,30.2558434639536,30.2952560710124,30.1965763856696,30.1965763856696,6907.37609906615,0.0,1.0
2024-10-25,30.4648,30.78,30.4648,30.78,8738,30.0926614417451,30.4040111596635,30.0926614417451,30.4040111596635,8846.05779769018,0.0,1.0
2024-10-28,30.6996,30.71,30.6308,30.7,4254,30.324593274763,30.3348662349989,30.256633691664,30.3249883886182,4306.60676028542,0.0,1.0
2024-10-29,30.7199,30.79,30.67,30.67,10264,30.3446453029157,30.4138890060441,30.2953548494762,30.2953548494762,10390.9289580558,0.0,1.0
2024-10-30,30.804,30.96,30.804,30.96,9000,30.427717990977,30.5818123945153,30.427717990977,30.5818123945153,9111.29780032177,0.0,1.0
2024-10-31,30.4014,30.5899,30.4014,30.58,8878,30.0300358956918,30.2162332999672,30.0300358956918,30.2064542320503,8987.78909680628,0.0,1.0
2024-11-01,30.611,30.71,30.56,30.56,5771,30.2370755558303,30.3348662349989,30.186698539289,30.186698539289,5842.36662285078,0.0,1.0
2024-11-04,30.6349,30.83,30.6008,30.68,5890,30.2606836086801,30.4534003915667,30.2270001525221,30.3052326958569,5962.83822709947,0.0,1.0
2024-11-05,31.0931,31.0931,30.65,30.65,13429,30.7132865298418,30.7132865298418,30.2755991567149,30.2755991567149,13595.0686845023,0.0,1.0
2024-11-06,32.0064,32.0064,31.8,31.82,9491,31.6154302397873,31.6154302397873,31.4115514904905,31.4313071832518,9608.36971365042,0.0,1.0
2024-11-07,31.9009,32.045,31.8601,32.0,9586,31.5112189604713,31.6535587268166,31.4709173472383,31.6091084181037,9704.54452376495,0.0,1.0
2024-11-08,32.0481,32.09,31.92,31.92,11353,31.6566208591946,31.6980090355296,31.5300856470584,31.5300856470584,11493.3959918948,0.0,1.0
2024-11-11,32.2545,32.35,32.2545,32.35,8923,31.8604996084914,31.9548330414267,31.8604996084914,31.9548330414267,9033.3455858079,0.0,1.0
2024-11-12,31.9347,32.18,31.89,32.18,8793,31.544606081238,31.7869096529555,31.5004521079164,31.7869096529555,8901.73795091435,0.0,1.0
2024-11-13,31.8459,32.08,31.8459,32.08,8919,31.4568908053777,31.6881311891489,31.4568908053777,31.6881311891489,9029.29612011888,0.0,1.0
2024-11-14,31.588,31.81,31.5807,31.81,12508,31.2021411472206,31.4214293368712,31.1949303193627,31.4214293368712,12662.6792096027,0.0,1.0
2024-11-15,31.2723,31.57,31.27,31.57,8871,30.8902975369832,31.1843610237354,30.8880256323157,31.1843610237354,8980.70253185049,0.0,1.0
2024-11-18,31.2603,31.33,31.2501,31.28,10282,30.8784441213264,30.9472927105996,30.8683687180182,30.8979034786963,10409.1515536565,0.0,1.0
2024-11-19,31.0323,31.0796,30.88,30.93,9946,30.6532292238474,30.6999514372279,30.50278962347,30.5521788553733,10068.9964357778,0.0,1.0
2024-11-20,31.1266,31.15,30.99,31.03,17373,30.746377315217,30.7694914757478,30.6114459336573,30.6509573191799,17587.8418538878,0.0,1.0
2024-11-21,31.5079,31.55,31.3092,31.3092,8475,31.1230195977115,31.1646053309741,30.9267467901278,30.9267467901278,8579.80542863633,0.0,1.0
2024-11-22,31.87,31.87,31.69,31.7488,8325,31.4806964151551,31.4806964151551,31.3028951803033,31.3609769170215,8427.95046529763,0.0,1.0
2024-11-25,32.39,32.5497,32.335,32.34,15657,31.9943444269493,32.1520936336484,31.9400162718557,31.944955195046,15850.6210732931,0.0,1.0
2024-11-26,32.128,32.14,32.0,32.0,13480,31.7355448517761,31.7473982674329,31.6091084181037,31.6091084181037,13646.6993720375,0.0,1.0
2024-11-27,32.025,32.16,32.0099,32.09,12904,31.6338030340553,31.7671539601942,31.6188874860205,31.6980090355296,13063.5763128169,0.0,1.0
2024-11-29,32.043,32.043,32.02,32.04,6167,31.6515831575405,31.6515831575405,31.628864110865,31.6486198036263,6243.26372606492,0.0,1.0
2024-12-02,32.1911,32.195,32.1,32.11,7982,31.797874062438,31.8017264225265,31.7078868819102,31.7177647282909,8080.70878246315,0.0,1.0
2024-12-03,32.0485,32.0499,31.9,31.9,13172,31.6570159730498,31.6583988715431,31.5103299542971,31.5103299542971,13334.890513982,0.0,1.0
2024-12-04,31.9881,32.01,31.89,31.89,9805,31.5973537809107,31.6189862644843,31.5004521079164,31.5004521079164,9926.25277023942,0.0,1.0
2024-12-05,31.837,31.9485,31.83,31.84,8903,31.4480995220989,31.5582375092433,31.4411850296325,31.4510628760131,9013.09825736275,0.0,1.0
2024-12-06,31.6646,31.78,31.6001,31.7585,8829,31.2778054504964,31.3917957977292,31.2140933413412,31.3705584280108,8938.18314211565,0.0,1.0
2024-12-09,31.8235,32.03,31.8235,32.03,8110,31.4347644294851,31.6387419572456,31.4347644294851,31.6387419572456,8210.29168451215,0.0,1.0
2024-12-10,31.7102,31.9199,31.595,31.595,7448,31.3228484299922,31.5299868685946,31.209055639687,31.209055639687,7540.10511297739,0.0,1.0
2024-12-11,31.8259,31.884,31.66,31.66,9340,31.4371351126164,31.494525400088,31.2732616411613,31.2732616411613,9455.50238388948,0.0,1.0
2024-12-12,31.6843,31.805,31.6843,31.78,9319,31.2972648078663,31.4164904136808,31.2972648078663,31.3917957977292,9434.24268902206,0.0,1.0
2024-12-13,31.4599,31.5101,31.41,31.41,7564,31.0756059350844,31.1251927239153,31.0263154816449,31.0263154816449,7657.5396179593,0.0,1.0
2024-12-16,31.4098,31.5981,31.4098,31.46,5280,31.0261179247173,31.212117772065,31.0261179247173,31.0757047135482,5345.29470952209,0.0,1.0
2024-12-17,31.1278,31.29,31.11,31.29,8900,30.7475626567827,30.907781325077,30.7299800902251,30.907781325077,9010.06115809597,0.0,1.0
2024-12-18,30.4349,31.3401,30.4349,31.34,11016,30.063126681067,30.9572693354441,30.063126681067,30.9571705569803,11152.2285075938,0.0,1.0
2024-12-19,30.4331,30.59,30.4,30.59,6570,30.0613486687184,30.216332078431,30.0286529971985,30.216332078431,6651.2473942349,0.0,1.0
2024-12-20,30.5293,30.83,30.33,30.33,9419,30.1563735509004,30.4534003915667,29.9595080725339,29.9595080725339,9535.47933124785,0.0,1.0
2024-12-23,30.3945,30.4,30.3001,30.37,6413,30.0232201816891,30.0286529971985,29.9299733118557,29.9990194580565,6492.30586594039,0.0,1.0
2024-12-24,30.6634,30.6634,30.47,30.47,3608,30.288835470865,30.288835470865,30.0977979218631,30.0977979218631,3652.61805150677,0.0,1.0
2024-12-26,30.8748,30.8748,30.74,30.74,12560,30.4976531433521,30.4976531433521,30.3644997741408,30.3644997741408,12715.3222635601,0.0,1.0
2024-12-27,30.5893,30.6687,30.495,30.6,14592,30.2156406291843,30.2940707294467,30.1224925378147,30.2262099248116,14772.4508335884,0.0,1.0
2024-12-30,30.2666,30.295,30.06,30.07,8423,29.9877280918588,30.0158664185228,29.7830316732396,29.792939534741,8501.32997801894,0.091969,1.0
2024-12-31,30.44,30.45,30.28,30.44,6624,30.1595304102932,30.1694382717946,30.0010046262707,30.1595304102932,6685.60011568296,0.0,1.0
2025-01-02,30.27,30.49,30.2,30.49,8019,29.9910967647692,30.2090697178003,29.9217417342594,30.2090697178003,8093.5729661325,0.0,1.0
2025-01-03,30.4083,30.48,30.29,30.3,10786,30.1281224893338,30.1991618562989,30.0109124877721,30.0208203492735,10886.304777741,0.0,1.0
2025-01-06,30.4263,30.71,30.4263,30.71,5203,30.1459566400363,30.4270426708313,30.1459566400363,30.4270426708313,5251.38547733974,0.0,1.0
2025-01-07,30.4781,30.62,30.38,30.62,8406,30.1972793626136,30.3378719173186,30.1000832412848,30.3378719173186,8484.17188593462,0.0,1.0
2025-01-08,30.465,30.47,30.1968,30.1968,8164,30.1843000640467,30.1892539947975,29.9185712185789,29.9185712185789,8239.92139861651,0.0,1.0
2025-01-10,30.0152,30.08,29.88,30.04,6676,29.7386444537133,29.8028473962424,29.6046901662142,29.7632159502368,6738.08369147032,0.0,1.0
2025-01-13,30.26,30.26,29.95,30.05,7660,29.9811889032678,29.9811889032678,29.6740451967241,29.7731238117382,7731.2344332928,0.0,1.0
2025-01-14,30.515,30.58,30.38,30.55,5719,30.2338393715538,30.298240471313,30.1000832412848,30.2685168868087,5772.18403707591,0.0,1.0
2025-01-15,30.9301,30.96,30.78,30.96,9440,30.6451147024773,30.6747392083666,30.4963977013412,30.6747392083666,9527.78760447572,0.0,1.0
2025-01-16,31.0961,31.0961,30.88,30.8901,9030,30.8095852034008,30.8095852034008,30.5954763163553,30.6054832564717,9113.974795383,0.0,1.0
2025-01-17,31.1976,31.24,31.19,31.19,6371,30.9101499976401,30.9521593304061,30.902620022899,30.902620022899,6430.24733348673,0.0,1.0
2025-01-21,31.6501,31.671,31.46,31.46,9157,31.3584807305789,31.3791881611168,31.1701322834371,31.1701322834371,9242.15583624831,0.0,1.0
2025-01-22,31.4938,31.58,31.4938,31.58,5557,31.2036208553119,31.289026621454,31.2036208553119,31.289026621454,5608.67751250757,0.0,1.0
2025-01-23,31.6157,31.6157,31.39,31.39,3901,31.324397687014,31.324397687014,31.1007772529272,31.1007772529272,3937.27748358684,0.0,1.0
2025-01-24,31.5488,31.66,31.49,31.4997,12562,31.2581140935696,31.3682895134653,31.1998558679413,31.2094664935977,12678.8207507864,0.0,1.0
2025-01-27,31.58,31.65,31.43,31.43,5159,31.289026621454,31.3583816519639,31.1404086989329,31.1404086989329,5206.97629782735,0.0,1.0
2025-01-28,31.4263,31.6199,31.3301,31.54,9229,31.1367427901773,31.3285589888446,31.0414291625338,31.2493951754484,9314.82540272314,0.0,1.0
2025-01-29,31.4359,31.54,31.33,31.54,9834,31.1462543372187,31.2493951754484,31.0413300839187,31.2493951754484,9925.45162101844,0.0,1.0
2025-01-30,31.6075,31.76,31.54,31.5815,6131,31.3162732405829,31.4673681284794,31.2493951754484,31.2905128006792,6188.01544523735,0.0,1.0
2025-01-31,31.3117,31.61,31.2112,31.5413,7275,31.0231986973712,31.3187502059582,30.923624689282,31.2506831974435,7342.6541125594,0.0,1.0
2025-02-03,30.9079,31.07,30.83,30.83,8779,30.6231192499442,30.7837256848821,30.5459370088482,30.5459370088482,8860.64061225554,0.0,1.0
2025-02-04,30.9296,31.03,30.89,30.89,13196,30.6446193094023,30.7440942388764,30.6053841778567,30.6053841778567,13318.7166555785,0.0,1.0
2025-02-05,31.2016,31.22,31.07,31.07,10672,30.9141131422406,30.9323436074032,30.7837256848821,30.7837256848821,10771.2446308226,0.0,1.0
2025-02-06,31.1622,31.29,31.0328,31.29,9019,30.8750761679251,31.0016986379131,30.7468684400968,31.0016986379131,9102.87250050491,0.0,1.0
2025-02-07,30.8797,31.09,30.8632,31.09,8918,30.5951790805102,30.8035414078849,30.5788311090329,30.8035414078849,9000.93324753332,0.0,1.0
2025-02-10,30.92,31.05,30.81,31.05,8750,30.6351077623609,30.7639099618793,30.5261212858454,30.7639099618793,8831.37092575874,0.0,1.0
2025-02-11,30.9361,30.95,30.79,30.85,363359,30.6510594193782,30.6648313468652,30.5063055628426,30.565752731851,366738.069510031,0.0,1.0
2025-02-12,30.68,30.82,30.66,30.82,8343,30.3973190863271,30.5360291473468,30.3775033633243,30.5360291473468,8420.58601526915,0.0,1.0
2025-02-13,31.0851,31.1093,30.87,30.87,16222,30.7986865557492,30.8226635805826,30.5855684548539,30.5855684548539,16372.8570465895,0.0,1.0
2025-02-14,31.02,31.229,31.02,31.18,8136,30.734186377375,30.9412606827545,30.734186377375,30.8927121613976,8211.66101165407,0.0,1.0
2025-02-18,31.11,31.15,31.065,31.1108,7319,30.8233571308877,30.8629885768934,30.7787717541314,30.8241497598078,7387.0632920718,0.0,1.0
2025-02-19,31.0818,31.1689,30.92,30.92,10840,30.7954169614537,30.881714435131,30.6351077623609,30.6351077623609,10940.8069525971,0.0,1.0
2025-02-20,31.15,31.15,31.0,31.14,13343,30.8629885768934,30.8629885768934,30.7143706543722,30.853080715392,13467.0836871313,0.0,1.0
2025-02-21,30.6971,31.0901,30.6601,31.09,13301,30.4142615294945,30.8036404864999,30.3776024419393,30.8035414078849,13424.6931066876,0.0,1.0
2025-02-24,30.6764,30.8467,30.6764,30.74,11048,30.3937522561866,30.5624831375556,30.3937522561866,30.4567662553355,11150.7412557466,0.0,1.0
2025-02-25,30.7652,30.825,30.61,30.825,9573,30.4817340663191,30.5409830780975,30.3279640558172,30.5409830780975,9662.02444254724,0.0,1.0
2025-02-26,30.8505,31.07,30.8505,30.97,14337,30.5662481249261,30.7837256848821,30.5662481249261,30.684647069868,14470.3274242975,0.0,1.0
2025-02-27,30.6335,30.84,30.62,30.7892,6225,30.3512475303455,30.5558448703496,30.3378719173186,30.5055129339225,6282.88960146836,0.0,1.0
2025-02-28,30.821,30.821,30.48,30.64,9836,30.537019933497,30.537019933497,30.1991618562989,30.3576876403214,9927.47022008718,0.0,1.0
2025-03-03,30.3593,31.02,30.35,30.93,8678,30.0795739679768,30.734186377375,30.0703596567805,30.6450156238623,8758.70135928393,0.0,1.0
2025-03-04,29.9311,30.22,29.85,30.21,9310,29.6553193384864,29.9415574572622,29.57496658171,29.9316495957608,9396.57866500731,0.0,1.0
2025-03-05,30.3066,30.3699,30.075,30.075,8326,30.0273595378644,30.0900763011683,29.7978934654917,29.7978934654917,8403.42792318483,0.0,1.0
2025-03-06,30.2932,30.36,30.1016,30.14,6519,30.0140830034525,30.0802675182819,29.8242483770855,29.8622945652509,6579.62366457385,0.0,1.0
2025-03-07,30.6492,30.69,30.2208,30.36,8245,30.3668028729027,30.4072269478285,29.9423500861823,30.0802675182819,8321.67466090067,0.0,1.0
2025-03-10,30.246,30.62,30.11,30.41,7573,29.9673178971659,30.3378719173186,29.8325709807467,30.129806825789,7643.42537380238,0.0,1.0
2025-03-11,29.8919,30.07,29.7688,30.07,9001,29.6164805214009,29.792939534741,29.4945147463186,29.792939534741,9084.70510888622,0.0,1.0
2025-03-12,29.647,30.03,29.55,30.03,14304,29.3738369932314,29.7533080887354,29.2777307366677,29.7533080887354,14437.0205396632,0.0,1.0
2025-03-13,29.325,29.68,29.1931,29.68,8965,29.054803852886,29.406532936186,28.9241191596824,29.406532936186,9048.3703256488,0.0,1.0
2025-03-14,29.78,29.84,29.59,29.59,11173,29.5056115512001,29.5650587202086,29.3173621826733,29.3173621826733,11276.9036975431,0.0,1.0
2025-03-17,30.2426,30.2426,30.11,30.17,11755,29.9639492242554,29.9639492242554,29.8325709807467,29.8920181497551,11864.3160265479,0.0,1.0
2025-03-18,30.1738,30.24,30.095,30.18,9415,29.8957831371257,29.961373180265,29.8177091884946,29.9019260112566,9502.55511611639,0.0,1.0
2025-03-19,30.3674,30.39,30.1,30.1978,10091,30.087599335793,30.1099911027862,29.8226631192453,29.9195620047291,10184.8416013522,0.0,1.0
2025-03-20,29.9679,30.28,29.9679,30.25,6552,29.6917802688116,30.0010046262707,29.6917802688116,29.9712810417664,6612.93054920815,0.0,1.0
2025-03-21,29.7884,29.815,29.7884,29.815,7512,29.5139341548613,29.5402890664551,29.5139341548613,29.5402890664551,7581.85810220568,0.0,1.0
2025-03-24,30.1555,30.19,30.02,30.12,13508,29.8776517505781,29.911833872758,29.743400227234,29.8424788422481,13633.6181103027,0.0,1.0
2025-03-25,29.9219,30.0999,29.88,30.05,14639,29.6462041059052,29.8225640406303,29.6046901662142,29.7731238117382,14775.1358836779,0.0,1.0
2025-03-26,29.9698,30.07,29.855,30.07,9289,29.6936627624969,29.792939534741,29.5799205124607,29.792939534741,9375.38337478548,0.0,1.0
2025-03-27,30.038,30.075,29.89,29.96,12535,29.7612343779365,29.7978934654917,29.6145980277157,29.6839530582255,12651.5696633584,0.0,1.0
2025-03-28,29.4548,29.65,29.37,29.65,6418,29.3057699847167,29.4999823474221,29.2213990402627,29.4999823474221,6450.63775831814,0.1235,1.0
2025-03-31,29.5323,29.5323,29.21,29.21,9166,29.3828778643769,29.3828778643769,29.0622085790287,29.0622085790287,9212.61229241884,0.0,1.0
2025-04-01,29.5357,29.63,29.37,29.37,5934,29.3862606616781,29.4800835397679,29.2213990402627,29.2213990402627,5964.17645027421,0.0,1.0
2025-04-02,29.7502,29.7502,29.46,29.46,7339,29.5996753737699,29.5996753737699,29.3109436747068,29.3109436747068,7376.32136308771,0.0,1.0
2025-04-03,28.2487,29.05,28.2487,29.05,16024,28.1057723891273,28.9030181177947,28.1057723891273,28.9030181177947,16105.4876035042,0.0,1.0
2025-04-04,26.9967,27.61,26.99,27.61,7702,26.8601070299714,27.4703039666889,26.8534409294072,27.4703039666889,7741.16734412065,0.0,1.0
2025-04-07,26.6577,27.01,26.2268,27.01,15287,26.5228222402319,26.8733397370615,26.0941024293211,26.8733397370615,15364.7397026191,0.0,1.0
2025-04-08,26.0028,27.4,25.94,27.4,17154,25.8712357835935,27.2613664863193,25.8087535275592,27.2613664863193,17241.2340458382,0.0,1.0
2025-04-09,28.1417,28.1417,25.8942,26.07,9723,27.9993137681771,27.9993137681771,25.763185258031,25.9380957773118,9772.44483080823,0.0,1.0
2025-04-10,26.9561,27.15,26.6,26.73,7797,26.8197124504333,27.0126313906412,26.4654141801494,26.594756429902,7836.65045210447,0.0,1.0
2025-04-11,27.3221,27.3221,26.682,26.9,30007,27.183860630506,27.183860630506,26.5469992915318,26.7638962949631,30159.5960133768,0.0,1.0
2025-04-14,27.6946,27.77,27.31,27.61,12779,27.5544759230664,27.6294944279229,27.1718218518752,27.4703039666889,12843.985651846,0.0,1.0
2025-04-15,27.628,27.72,27.42,27.64,10655,27.4882128935777,27.5797474087872,27.2812652939735,27.5001521781703,10709.184374397,0.0,1.0
2025-04-16,27.1975,27.5199,27.01,27.35,11165,27.05989105882,27.3806598382065,26.8733397370615,27.2116194671837,11221.7779014681,0.0,1.0
2025-04-17,27.4632,27.51,27.15,27.27,10323,27.3242467185067,27.3708099284177,27.0126313906412,27.1320242365667,10375.4960391272,0.0,1.0
2025-04-21,27.0348,27.24,26.8,27.24,6825,26.8980142585527,27.1021760250853,26.6644022566919,27.1021760250853,6859.70749462782,0.0,1.0
2025-04-22,27.54,27.69,27.3,27.42,12414,27.400658139899,27.5498991973059,27.1618724480481,27.2812652939735,12477.1295001186,0.0,1.0
2025-04-23,27.9881,28.42,27.87,28.34,9942,27.8464909253924,28.2762056766859,27.7289884661941,28.1966104460689,9992.55852184467,0.0,1.0
2025-04-24,28.5594,28.5594,28.33,28.33,5266,28.414900366036,28.414900366036,28.1866610422418,28.1866610422418,5292.7794383458,0.0,1.0
2025-04-25,28.5247,28.5314,28.35,28.48,13522,28.3803759347559,28.3870420353201,28.2065598498961,28.3359020996487,13590.7640648143,0.0,1.0
2025-04-28,28.7484,28.7484,28.5131,28.55,5970,28.6029440983687,28.6029440983687,28.3688346263164,28.4055479264385,6000.35952277334,0.0,1.0
2025-04-29,28.9213,28.9213,28.5914,28.5914,12047,28.7749692905396,28.7749692905396,28.4467384582828,28.4467384582828,12108.2631776969,0.0,1.0
2025-04-30,28.7776,28.7776,28.2121,28.63,8622,28.6319963575439,28.6319963575439,28.06935757112,28.4851431570555,8665.845863543,0.0,1.0
2025-05-01,28.9311,29.025,28.81,28.88,9914,28.7847197062902,28.8781446082269,28.6642324259437,28.7338782527336,9964.41613212311,0.0,1.0
2025-05-02,29.4142,29.48,29.325,29.4378,10814,29.2653754051786,29.330842482361,29.1766267230406,29.2888559982106,10868.9929446015,0.0,1.0
2025-05-05,29.3153,29.49,29.27,29.27,6379,29.1669758013283,29.3407918861882,29.1219050019914,29.1219050019914,6411.43942977742,0.0,1.0
2025-05-06,29.13,29.22,29.0,29.1496,7552,28.9826133484117,29.0721579828558,28.8532710986591,29.0021141799129,7590.40454204092,0.0,1.0
2025-05-07,29.3692,29.48,29.1612,29.2642,9802,29.2206030879565,29.330842482361,29.0136554883523,29.1161343477717,9851.84657323691,0.0,1.0
2025-05-08,30.0845,30.3,29.73,29.85,6492,29.9322839437107,30.1466935961852,29.5795775780391,29.6989704239646,6525.01407401081,0.0,1.0
2025-05-09,30.0279,30.12,30.02,30.06,9344,29.8759703180492,29.967604327297,29.8681102890257,29.9079079043342,9391.51748422011,0.0,1.0
2025-05-12,30.8556,30.9709,30.58,30.84,10430,30.6994824728202,30.8141990989469,30.4252769033447,30.6839614028499,10483.0401712774,0.0,1.0
2025-05-13,30.9077,31.0383,30.83,31.0383,11737,30.7513188667595,30.8812580807417,30.6740119990228,30.8812580807417,11796.6867200655,0.0,1.0
2025-05-14,30.495,30.646,30.48,30.646,10002,30.3407069708141,30.4909429686037,30.3257828650734,30.4909429686037,10052.8636426765,0.0,1.0
2025-05-15,30.817,30.8256,30.45,30.45,6755,30.6610777740475,30.6696342613388,30.2959346535921,30.2959346535921,6789.35152032394,0.0,1.0
2025-05-16,31.0602,31.0602,30.86,30.86,4791,30.9030472751231,30.9030472751231,30.7038602105041,30.7038602105041,4815.36389842665,0.0,1.0
2025-05-19,31.16,31.16,30.72,30.77,12766,31.0023423253178,31.0023423253178,30.5645685569244,30.61431557606,12830.9195423324,0.0,1.0
2025-05-20,30.9218,31.1985,30.91,31.09,10946,30.7653475261558,31.0406475300523,30.7536072296398,30.932696498528,11001.6642104316,0.0,1.0
2025-05-21,30.3619,30.795,30.26,30.77,17794,30.2082804058751,30.6391890856278,30.1068959808767,30.61431557606,17884.488668045,0.0,1.0
2025-05-22,30.282,30.395,30.21,30.22,10373,30.1287846692964,30.2412129325429,30.0571489617411,30.0670983655682,10425.7503064871,0.0,1.0
2025-05-23,30.0678,30.12,29.91,29.96,9585,29.9156684393194,29.967604327297,29.7586668469274,29.808413866063,9633.74305289488,0.0,1.0
2025-05-27,30.792,30.82,30.48,30.48,7341,30.6362042644797,30.6640625951956,30.3257828650734,30.3257828650734,7378.33153378209,0.0,1.0
2025-05-28,30.5369,30.79,30.5369,30.79,7094,30.3823949728498,30.6342143837143,30.3823949728498,30.6342143837143,7130.07545302413,0.0,1.0
2025-05-29,30.662,30.7182,30.53,30.55,8952,30.5068620147271,30.5627776642355,30.375529884209,30.3954286918633,8997.52402811841,0.0,1.0
2025-05-30,30.5649,30.5649,30.4,30.56,7056,30.4102533035657,30.4102533035657,30.2461876344564,30.4053780956904,7091.88220983061,0.0,1.0
2025-06-02,30.3931,30.41,30.24,30.24,10683,30.2393225458157,30.2561370382836,30.0869971732225,30.0869971732225,10737.3267641185,0.0,1.0
2025-06-03,30.79,30.79,30.36,30.37,8179,30.6342143837143,30.6342143837143,30.2063900191479,30.2163394229751,8220.59305473419,0.0,1.0
2025-06-04,30.8015,30.9342,30.76,30.76,9237,30.6456561981155,30.7776847869014,30.6043661722329,30.6043661722329,9283.9733520699,0.0,1.0
2025-06-05,30.7976,30.96,30.7001,30.96,8648,30.6417759306229,30.8033542487754,30.5447692433084,30.8033542487754,8691.97808257016,0.0,1.0
2025-06-06,31.0965,31.12,31.03,31.105,6660,30.9391636110156,30.9625447100094,30.8730000755652,30.9476206042687,6693.86841234011,0.0,1.0
2025-06-09,31.3689,31.53,31.27,31.3,10248,31.2101853712665,31.3704702669214,31.1117857674162,31.1416339788976,10300.1146380873,0.0,1.0
2025-06-10,31.4638,31.55,31.45,31.49,12404,31.3046052135859,31.3903690745757,31.2908750363044,31.3306726516129,12467.0786466466,0.0,1.0
2025-06-11,31.255,31.472,31.255,31.472,11035,31.0968616616755,31.3127637247241,31.0968616616755,31.3127637247241,11091.1168063323,0.0,1.0
2025-06-12,31.315,31.3499,31.18,31.18,17569,31.1565580846383,31.1912815039949,31.0222411329721,31.0222411329721,17658.3444649254,0.0,1.0
2025-06-13,30.8046,31.15,30.8046,31.12,4810,30.6487405133019,30.9923929214907,30.6487405133019,30.9625447100094,4834.46052002341,0.0,1.0
2025-06-16,31.088,31.1401,31.04,31.04,4874,30.9307066177626,30.9825430117019,30.8829494793924,30.8829494793924,4898.78598224409,0.0,1.0
2025-06-17,30.7509,30.965,30.7509,30.96,9463,30.5953122147502,30.8083289506889,30.5953122147502,30.8033542487754,9511.12264053671,0.0,1.0
2025-06-18,30.7285,30.95,30.71,30.7486,6394,30.5730255501775,30.7934048449482,30.5546191530973,30.59302385187,6426.51570998538,0.0,1.0
2025-06-20,30.714,30.78,30.59,30.78,7424,30.5585989146281,30.6242649798871,30.4352263071718,30.6242649798871,7461.75361759955,0.0,1.0
2025-06-23,30.9875,30.9875,30.655,30.79,18438,30.8307151093,30.8307151093,30.4998974320481,30.6342143837143,18531.7636316407,0.0,1.0
2025-06-24,31.2847,31.33,31.16,31.16,10791,31.1264113910421,31.1714821903789,31.0023423253178,31.0023423253178,10845.8759816159,0.0,1.0
2025-06-25,31.07,31.25,31.0537,31.25,9699,30.9127976908737,31.091886959762,30.8965801626355,31.091886959762,9748.3227824755,0.0,1.0
2025-06-26,31.4658,31.4658,31.28,31.28,8710,31.3065950943513,31.3065950943513,31.1217351712433,31.1217351712433,8754.29337409645,0.0,1.0
2025-06-27,31.3734,31.5199,31.23,31.4131,12029,31.3059951453005,31.4521803942307,31.1629032361088,31.3456098509833,12054.899607836,0.091797,1.0
2025-06-30,31.5221,31.5221,31.3901,31.42,10476,31.4543756675935,31.4543756675935,31.322659265827,31.3524950265302,10498.5558476756,0.0,1.0
2025-07-01,32.1102,32.21,31.45,31.45,10708,32.0412121515242,32.1407977340718,31.3824305723862,31.3824305723862,10731.0553662572,0.0,1.0
2025-07-02,32.3134,32.3134,31.92,32.1,12704,32.2439755821222,32.2439755821222,31.8514207907971,32.0310340659331,12731.3529485368,0.0,1.0
2025-07-03,32.4571,32.4571,32.37,32.42,6349,32.3873668467725,32.3873668467725,32.3004539786372,32.3503465550639,6362.67001497639,0.0,1.0
2025-07-07,32.0263,32.46,31.9696,32.38,7003,31.9574924082802,32.3902606162053,31.9009142266123,32.3104324939226,7018.07814063312,0.0,1.0
2025-07-08,32.337,32.4862,32.12,32.19,15991,32.2675248781956,32.4164043262529,32.0509910965038,32.1208407035012,16025.4301794751,0.0,1.0
2025-07-09,32.3961,32.42,32.25,32.42,10173,32.326497903532,32.3503465550639,32.1807117952132,32.3503465550639,10194.9034591833,0.0,1.0
2025-07-10,32.5143,32.67,32.4801,32.4801,6534,32.4444439542047,32.5998094371974,32.4103174319288,32.4103174319288,6548.06833798325,0.0,1.0
2025-07-11,32.2424,32.32,32.18,32.32,3299,32.1731281235963,32.2505614022106,32.1108621882158,32.2505614022106,3306.10306810634,0.0,1.0
2025-07-14,32.2169,32.2688,32.0,32.04,9639,32.1476829096187,32.1994714039496,31.9312489130798,31.9711629742211,9659.75370520672,0.0,1.0
2025-07-15,31.701,32.27,31.66,32.27,5421,31.6328913060482,32.2006688257839,31.5919793933783,32.2006688257839,5432.67194065002,0.0,1.0
2025-07-16,31.7877,31.8799,31.4122,31.77,20007,31.719405033572,31.8114069445029,31.3447117846076,31.701743061517,20050.0770183703,0.0,1.0
2025-07-17,32.0017,32.0017,31.8308,31.84,5600,31.9329452606783,31.9329452606783,31.7624124344519,31.7715926685144,5612.05734507288,0.0,1.0
2025-07-18,31.7372,31.9204,31.666,31.89,4394,31.6690135313811,31.8518199314085,31.5979665025495,31.8214852449411,4403.46070968755,0.0,1.0
2025-07-21,31.5658,31.84,31.5658,31.83,10435,31.4979817793904,31.7715926685144,31.4979817793904,31.761614153229,10457.4675706849,0.0,1.0
2025-07-22,32.0,32.12,31.75,31.75,15856,31.9312489130798,32.0509910965038,31.6817860309463,31.6817860309463,15890.1395113349,0.0,1.0
2025-07-23,32.5013,32.5013,32.3696,32.3696,10043,32.4314718843337,32.4314718843337,32.3000548380258,32.3000548380258,10064.6235565298,0.0,1.0
2025-07-24,32.0884,32.42,32.08,32.36,9433,32.0194589882021,32.3503465550639,32.0110770353625,32.2904754633519,9453.31016715583,0.0,1.0
2025-07-25,32.1673,32.22,31.9,32.07,7831,32.0981894738035,32.1507762493572,31.8314637602264,32.0010985200771,7847.86090522602,0.0,1.0
2025-07-28,32.0296,32.11,31.93,32.048,6181,31.9607853183244,32.0410125812185,31.8613993060824,31.9791457864494,6194.30829462419,0.0,1.0
2025-07-29,31.859,32.13,31.82,31.99,9505,31.7905518475565,32.0609696117891,31.7516356379437,31.9212703977944,9525.4651901639,0.0,1.0
2025-07-30,31.5913,31.79,31.4004,31.79,8155,31.523426993368,31.7217000920877,31.3329371365709,31.7217000920877,8172.5585087624,0.0,1.0
2025-07-31,31.2561,34.75,31.2561,34.75,12719,31.1889471610035,34.6753406165476,31.1889471610035,34.6753406165476,12746.3852449968,0.0,1.0
2025-08-01,30.8913,31.12,30.72,31.12,16280,30.8249309233944,31.0531395679701,30.6539989565566,31.0531395679701,16315.0524246048,0.0,1.0
2025-08-04,31.3838,31.3838,31.22,31.2299,10355,31.3163728011973,31.3163728011973,31.1529247208234,31.1628034509559,10377.2953228982,0.0,1.0
2025-08-05,31.2027,31.24,31.11,31.24,6908,31.1356618893798,31.1728817513941,31.0431610526847,31.1728817513941,6922.87359638634,0.0,1.0
2025-08-06,31.1924,31.195,31.0301,31.0301,9808,31.1253840186359,31.1279784326101,30.9634327155549,30.9634327155549,9829.11757865624,0.0,1.0
2025-08-07,31.3149,31.329,31.26,31.26,5901,31.2476208308813,31.2616905374336,31.1928387819648,31.1928387819648,5913.70542737056,0.0,1.0
2025-08-08,31.56,31.66,31.47,31.6,8813,31.4921942405249,31.5919793933783,31.4023876029569,31.5321083016663,8831.97524680846,0.0,1.0
2025-08-11,31.4666,31.57,31.445,31.57,8181,31.3989949077599,31.5021727558103,31.3774413147435,31.5021727558103,8198.61448929308,0.0,1.0
2025-08-12,32.1201,32.1201,31.88,31.9335,10111,32.0510908816567,32.0510908816567,31.8115067296557,31.8648917864323,10132.7699671486,0.0,1.0
2025-08-13,32.8106,32.8106,32.28,32.28,10139,32.7401073621092,32.7401073621092,32.2106473410692,32.2106473410692,10160.8302538739,0.0,1.0
2025-08-14,32.5678,32.5678,32.31,32.31,11440,32.4978290109812,32.4978290109812,32.2405828869252,32.2405828869252,11464.6314335061,0.0,1.0
2025-08-15,32.4404,32.4518,32.395,32.43,6620,32.370702726246,32.3820782336713,32.3254002668506,32.3603250703493,6634.25350435403,0.0,1.0
2025-08-18,32.4644,32.5499,32.43,32.518,8514,32.3946511629308,32.4799674686205,32.3603250703493,32.4481360048602,8532.33147070547,0.0,1.0
2025-08-19,32.6001,32.88,32.5632,32.86,4232,32.5300596153529,32.8093582581895,32.49323889395,32.7894012276188,4241.11190791936,0.0,1.0
2025-08-20,32.4616,32.58,32.38,32.58,10920,32.3918571786509,32.5100027996293,32.3104324939226,32.5100027996293,10943.5118228921,0.0,1.0
2025-08-21,32.54,32.5699,32.35,32.35,10694,32.470088738488,32.4999244991911,32.2804969480666,32.2804969480666,10717.0252228945,0.0,1.0
2025-08-22,33.4631,33.56,32.7001,32.78,8448,33.3912054844775,33.4878972975924,32.6298447682062,32.7095731053361,8466.18936628138,0.0,1.0
2025-08-25,33.2039,33.36,33.18,33.22,11072,33.1325623682815,33.2883269918857,33.1087137167496,33.1486277778909,11095.839093687,0.0,1.0
2025-08-26,33.1627,33.28,33.08,33.28,8249,33.0914508853059,33.208498869603,33.0089285638962,33.208498869603,8266.76089991184,0.0,1.0
2025-08-27,33.3128,33.3166,33.17,33.2347,6540,33.2412283997389,33.2450202355473,33.0987352014642,33.1632961953604,6554.08125656726,0.0,1.0
2025-08-28,33.426,33.44,33.1731,33.43,11027,33.3541851927689,33.3681551141683,33.1018285412027,33.358176598883,11050.7422043069,0.0,1.0
2025-08-29,33.3522,33.41,33.2985,33.3647,6757,33.2805437499631,33.3382195683123,33.2269591228808,33.2930168940698,6771.54847868884,0.0,1.0
2025-09-02,33.1603,33.19,32.98,33.13,6864,33.0890560416375,33.1186922320349,32.9091434110428,33.0588211403229,6878.77886010362,0.0,1.0
2025-09-03,33.2123,33.2123,33.0411,33.1,6527,33.1409443211212,33.1409443211212,32.9701121394362,33.0288855944669,6541.05326630192,0.0,1.0
2025-09-04,33.5383,33.5383,33.14,33.14,10392,33.4662439194232,33.4662439194232,33.0687996556082,33.0687996556082,10414.3749874996,0.0,1.0
2025-09-05,33.8092,33.84,33.645,33.84,14164,33.736561898503,33.7672957255819,33.5727146775178,33.7672957255819,14194.4964706451,0.0,1.0
2025-09-08,33.7083,34.0,33.55,34.0,18508,33.635878679274,33.9269519701472,33.4779187823071,33.9269519701472,18547.8495254659,0.0,1.0
2025-09-09,33.5052,33.525,33.41,33.5228,8989,33.4332150338288,33.4529724940937,33.3382195683123,33.4507772207309,9008.35419193931,0.0,1.0
2025-09-10,33.225,33.34,33.1077,33.34,12791,33.1536170355336,33.268369961315,33.0365690512366,33.268369961315,12818.5402680049,0.0,1.0
2025-09-11,33.7612,33.7612,33.5213,33.56,19626,33.6886650251334,33.6886650251334,33.4492804434381,33.4878972975924,19668.2566882858,0.0,1.0
2025-09-12,33.3521,33.6,33.3521,33.6,6320,33.2804439648102,33.5278113587338,33.2804439648102,33.5278113587338,6333.6075751537,0.0,1.0
2025-09-15,33.2397,33.36,33.185,33.2919,6401,33.168285453003,33.2883269918857,33.1137029743922,33.2203733027925,6414.78197603779,0.0,1.0
2025-09-16,33.3461,33.44,33.1,33.13,6679,33.274456855639,33.3681551141683,33.0288855944669,33.0588211403229,6693.38053709676,0.0,1.0
2025-09-17,33.1833,33.8,33.1833,33.495,8696,33.1120066267937,33.7273816644405,33.1120066267937,33.4230369482377,8714.72333442034,0.0,1.0
2025-09-18,33.5474,33.5811,33.381,33.51,7510,33.4753243683329,33.5089519648445,33.3092818739849,33.4380047211657,7526.16976098167,0.0,1.0
2025-09-19,33.1181,33.52,33.0137,33.52,3843,33.0469467071333,33.4479832364511,32.9427710075544,33.4479832364511,3851.27435305627,0.0,1.0
2025-09-22,33.4,33.42,33.15,33.15,11706,33.328241053027,33.3481980835977,33.0787781708936,33.0787781708936,11731.204157397,0.0,1.0
2025-09-23,33.2618,33.51,33.18,33.51,10382,33.1903379717836,33.4380047211657,33.1087137167496,33.4380047211657,10404.3534565262,0.0,1.0
2025-09-24,33.18,33.39,33.14,33.39,9275,33.1087137167496,33.3182625377417,33.0687996556082,33.3182625377417,9294.96997777697,0.0,1.0
2025-09-25,32.8117,32.98,32.75,32.98,8617,32.7412049987906,32.9091434110428,32.6796375594801,32.9091434110428,8635.55323973091,0.0,1.0
2025-09-26,33.2386,33.2386,33.03,33.03,6863,33.1671878163217,33.1671878163217,32.9590359874695,32.9590359874695,6877.77670700628,0.0,1.0
2025-09-29,33.1188,33.17,33.05,33.08,8309,33.1188,33.17,33.05,33.08,8309,0.071308,1.0
2025-09-30,33.3598,33.3598,33.071,33.13,9815,33.3598,33.3598,33.071,33.13,9815,0.0,1.0
2025-10-01,33.6142,33.6142,33.33,33.33,50833,33.6142,33.6142,33.33,33.33,50833,0.0,1.0
2025-10-02,33.6094,33.63,33.421,33.485,18829,33.6094,33.63,33.421,33.485,18829,0.0,1.0
2025-10-03,33.8837,34.0381,33.74,33.74,10834,33.8837,34.0381,33.74,33.74,10834,0.0,1.0
2025-10-06,33.8502,33.9642,33.78,33.87,9381,33.8502,33.9642,33.78,33.87,9381,0.0,1.0
2025-10-07,33.5586,33.98,33.47,33.98,9023,33.5586,33.98,33.47,33.98,9023,0.0,1.0
2025-10-08,33.7507,33.7507,33.52,33.52,6752,33.7507,33.7507,33.52,33.52,6752,0.0,1.0
2025-10-09,33.4445,33.54,33.38,33.46,10359,33.4445,33.54,33.38,33.46,10359,0.0,1.0
2025-10-10,32.4753,32.75,32.46,32.6216,4146,32.4753,32.75,32.46,32.6216,4146,0.0,1.0
2025-10-13,32.7886,32.82,32.6825,32.82,3616,32.7886,32.82,32.6825,32.82,3616,0.0,1.0
2025-10-14,33.1666,33.25,32.5,32.5,11345,33.1666,33.25,32.5,32.5,11345,0.0,1.0
2025-10-15,33.2513,33.49,33.075,33.47,7174,33.2513,33.49,33.075,33.47,7174,0.0,1.0
2025-10-16,32.9823,33.37,32.9823,33.37,5760,32.9823,33.37,32.9823,33.37,5760,0.0,1.0
2025-10-17,33.1449,33.1449,32.97,33.03,9408,33.1449,33.1449,32.97,33.03,9408,0.0,1.0
2025-10-20,33.5558,33.5867,33.49,33.49,634,33.5558,33.5867,33.49,33.49,634,0.0,1.0
2025-10-21,33.8338,33.8338,33.71,33.74,10745,33.8338,33.8338,33.71,33.74,10745,0.0,1.0
2025-10-22,33.778,33.89,33.69,33.89,3215,33.778,33.89,33.69,33.89,3215,0.0,1.0
2025-10-23,33.9122,33.99,33.7303,33.86,14621,33.9122,33.99,33.7303,33.86,14621,0.0,1.0
2025-10-24,34.01,34.15,33.97,34.15,11002,34.01,34.15,33.97,34.15,11002,0.0,1.0
2025-10-27,34.01,34.07,33.8701,33.98,14333,34.01,34.07,33.8701,33.98,14333,0.0,1.0
2025-10-28,33.8683,33.9899,33.7984,33.7984,14151,33.8683,33.9899,33.7984,33.7984,14151,0.0,1.0
2025-10-29,33.5287,33.865,33.5287,33.79,7116,33.5287,33.865,33.5287,33.79,7116,0.0,1.0
2025-10-30,33.2903,33.525,33.2903,33.525,7932,33.2903,33.525,33.2903,33.525,7932,0.0,1.0
2025-10-31,33.415,33.45,33.21,33.355,22384,33.415,33.45,33.21,33.355,22384,0.0,1.0
2025-11-03,33.4809,33.4809,33.12,33.1201,6693,33.4809,33.4809,33.12,33.1201,6693,0.0,1.0
2025-11-04,33.251,33.47,33.25,33.26,11012,33.251,33.47,33.25,33.26,11012,0.0,1.0
2025-11-05,33.5935,33.67,33.41,33.47,4816,33.5935,33.67,33.41,33.47,4816,0.0,1.0
2025-11-06,33.275,33.55,33.275,33.51,15806,33.275,33.55,33.275,33.51,15806,0.0,1.0
2025-11-07,33.3689,33.3701,33.1488,33.2276,12254,33.3689,33.3701,33.1488,33.2276,12254,0.0,1.0
2025-11-10,33.657,33.69,33.5,33.66,12929,33.657,33.69,33.5,33.66,12929,0.0,1.0
2025-11-11,33.7593,33.81,33.63,33.63,15454,33.7593,33.81,33.63,33.63,15454,0.0,1.0
2025-11-12,33.6498,33.886,33.6498,33.886,16340,33.6498,33.886,33.6498,33.886,16340,0.0,1.0
2025-11-13,33.3578,33.6984,33.33,33.62,9844,33.3578,33.6984,33.33,33.62,9844,0.0,1.0
2025-11-14,33.3732,33.4,33.2154,33.23,9035,33.3732,33.4,33.2154,33.23,9035,0.0,1.0
2025-11-17,32.7174,33.1897,32.615,33.1897,13408,32.7174,33.1897,32.615,33.1897,13408,0.0,1.0
2025-11-18,32.7557,32.83,32.5,32.5894,11779,32.7557,32.83,32.5,32.5894,11779,0.0,1.0
2025-11-19,32.6989,32.7446,32.53,32.68,8702,32.6989,32.7446,32.53,32.68,8702,0.0,1.0
2025-11-20,32.4239,32.9404,32.4,32.88,13370,32.4239,32.9404,32.4,32.88,13370,0.0,1.0
2025-11-21,33.2524,33.41,32.83,32.83,20456,33.2524,33.41,32.83,32.83,20456,0.0,1.0
2025-11-24,33.53,33.61,33.29,33.29,14897,33.53,33.61,33.29,33.29,14897,0.0,1.0
2025-11-25,34.1217,34.17,33.26,33.26,16533,34.1217,34.17,33.26,33.26,16533,0.0,1.0
2025-11-26,34.2653,34.4899,34.26,34.325,8636,34.2653,34.4899,34.26,34.325,8636,0.0,1.0